Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.520 | 4.520 | 4.362 | 4.470 | 1,142 | +0.05(+1.06%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.280 | 4.423 | 8,881 | +0.02(+0.53%) |
Apr 26, 2018 | 4.400 | 4.400 | 4.280 | 4.400 | 5,757 | +0.08(+1.85%) |
Apr 25, 2018 | 4.320 | 4.414 | 4.240 | 4.320 | 2,091 | -0.04(-0.92%) |
Apr 24, 2018 | 4.520 | 4.520 | 4.320 | 4.360 | 4,004 | -0.15(-3.39%) |
Apr 23, 2018 | 4.520 | 4.640 | 4.520 | 4.513 | 6,872 | -0.05(-1.03%) |
Apr 20, 2018 | 4.476 | 4.593 | 4.320 | 4.560 | 4,377 | +0.08(+1.79%) |
Apr 19, 2018 | 4.556 | 4.560 | 4.320 | 4.480 | 8,685 | +0.11(+2.55%) |
Apr 18, 2018 | 4.520 | 4.560 | 4.360 | 4.369 | 12,186 | -0.05(-1.20%) |
Apr 17, 2018 | 4.600 | 4.676 | 4.400 | 4.422 | 3,875 | -0.12(-2.62%) |
Apr 16, 2018 | 4.680 | 4.680 | 4.541 | 4.541 | 7,825 | -0.14(-2.97%) |
Apr 13, 2018 | 4.680 | 4.718 | 4.520 | 4.680 | 11,479 | +0.22(+4.99%) |
Apr 12, 2018 | 4.444 | 4.760 | 4.444 | 4.458 | 8,065 | -0.10(-2.25%) |
Apr 11, 2018 | 4.800 | 4.800 | 4.364 | 4.560 | 7,654 | -0.17(-3.65%) |
Apr 10, 2018 | 4.360 | 4.800 | 4.320 | 4.733 | 29,037 | +0.41(+9.56%) |
Apr 09, 2018 | 4.440 | 4.440 | 4.200 | 4.320 | 10,790 | -0.05(-1.14%) |
Apr 06, 2018 | 4.320 | 4.440 | 4.320 | 4.370 | 44,336 | +0.09(+2.09%) |
Apr 05, 2018 | 4.261 | 4.360 | 4.240 | 4.280 | 9,336 | -0.01(-0.21%) |
Apr 04, 2018 | 4.200 | 4.360 | 4.196 | 4.290 | 27,802 | +0.25(+6.18%) |
Apr 03, 2018 | 4.000 | 4.100 | 3.920 | 4.040 | 7,367 | +0.08(+2.02%) |
Apr 02, 2018 | 3.880 | 4.080 | 3.841 | 3.960 | 9,225 | +0.04(+0.92%) |
Mar 29, 2018 | 3.924 | 3.924 | 3.924 | 0 | +0.08(+2.19%) | |
Mar 28, 2018 | 4.052 | 4.160 | 3.804 | 3.840 | 34,039 | -0.28(-6.80%) |
Mar 27, 2018 | 4.276 | 4.357 | 4.000 | 4.120 | 15,657 | -0.20(-4.63%) |
Mar 26, 2018 | 4.160 | 4.440 | 4.160 | 4.320 | 16,286 | +0.12(+2.86%) |
Mar 23, 2018 | 4.440 | 4.440 | 4.004 | 4.200 | 30,153 | -0.24(-5.41%) |
Mar 22, 2018 | 4.520 | 4.557 | 4.320 | 4.440 | 17,543 | -0.08(-1.77%) |
Mar 21, 2018 | 4.480 | 4.640 | 4.400 | 4.520 | 17,294 | +0.00(+0.00%) |
Mar 20, 2018 | 4.600 | 4.717 | 4.480 | 4.520 | 11,852 | -0.12(-2.59%) |
Mar 19, 2018 | 4.800 | 4.800 | 4.440 | 4.640 | 13,927 | -0.08(-1.69%) |
Mar 16, 2018 | 4.800 | 4.876 | 4.240 | 4.720 | 24,123 | +0.08(+1.72%) |
Mar 15, 2018 | 5.200 | 5.357 | 4.320 | 4.640 | 103,230 | -0.68(-12.81%) |
Mar 14, 2018 | 5.600 | 5.640 | 5.200 | 5.322 | 35,836 | -0.20(-3.59%) |
Mar 13, 2018 | 5.880 | 5.880 | 5.400 | 5.520 | 26,003 | -0.36(-6.06%) |
Mar 12, 2018 | 5.600 | 6.200 | 5.000 | 5.876 | 124,756 | +0.48(+8.85%) |
Mar 09, 2018 | 5.560 | 5.560 | 5.244 | 5.398 | 37,469 | +0.24(+4.56%) |
Mar 08, 2018 | 5.200 | 5.320 | 5.044 | 5.163 | 3,358 | +0.16(+3.26%) |
Mar 07, 2018 | 5.080 | 5.360 | 5.000 | 5.000 | 22,366 | -0.08(-1.58%) |
Mar 06, 2018 | 5.280 | 5.280 | 4.920 | 5.080 | 16,152 | +0.08(+1.61%) |
Mar 05, 2018 | 5.800 | 5.800 | 4.960 | 5.000 | 28,075 | -0.20(-3.85%) |
Mar 02, 2018 | 5.000 | 5.280 | 4.840 | 5.200 | 38,584 | +0.24(+4.84%) |
Mar 01, 2018 | 4.880 | 4.960 | 4.840 | 4.960 | 20,098 | +0.24(+5.08%) |
Feb 28, 2018 | 5.000 | 5.360 | 4.720 | 4.720 | 32,524 | -0.21(-4.27%) |
Feb 27, 2018 | 4.930 | 5.160 | 4.920 | 4.930 | 16,673 | -0.03(-0.60%) |
Feb 26, 2018 | 4.960 | 5.078 | 4.920 | 4.960 | 8,252 | +0.00(+0.00%) |
Feb 23, 2018 | 5.000 | 5.104 | 4.840 | 4.960 | 20,754 | -0.03(-0.69%) |
Feb 22, 2018 | 5.240 | 5.240 | 4.800 | 4.994 | 27,929 | -0.13(-2.45%) |
Feb 21, 2018 | 5.080 | 5.400 | 5.080 | 5.120 | 51,026 | -0.08(-1.54%) |
Feb 20, 2018 | 5.480 | 5.480 | 5.081 | 5.200 | 30,277 | +0.08(+1.56%) |
Feb 16, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.04(+0.79%) | |
Feb 15, 2018 | 5.120 | 5.560 | 5.000 | 5.080 | 53,483 | -0.32(-5.93%) |
Feb 14, 2018 | 5.160 | 5.600 | 4.800 | 5.400 | 107,277 | +0.28(+5.47%) |
Feb 13, 2018 | 4.840 | 5.160 | 4.764 | 5.120 | 63,629 | +0.40(+8.38%) |
Feb 12, 2018 | 4.960 | 5.000 | 4.720 | 4.724 | 49,327 | -0.28(-5.52%) |
Feb 09, 2018 | 5.200 | 5.200 | 4.800 | 5.000 | 36,041 | -0.12(-2.34%) |
Feb 08, 2018 | 5.474 | 4.960 | 5.120 | 83,167 | +0.08(+1.59%) | |
Feb 07, 2018 | 4.960 | 5.356 | 4.960 | 5.040 | 57,305 | -0.16(-3.08%) |
Feb 06, 2018 | 4.960 | 5.720 | 4.920 | 5.200 | 107,967 | +0.32(+6.57%) |
Feb 05, 2018 | 5.680 | 5.680 | 4.680 | 4.879 | 132,558 | -0.84(-14.70%) |
Feb 02, 2018 | 6.720 | 6.720 | 5.440 | 5.720 | 193,998 | -1.00(-14.88%) |
Feb 01, 2018 | 6.960 | 7.079 | 6.616 | 6.720 | 69,594 | -0.12(-1.75%) |
Jan 31, 2018 | 6.880 | 7.116 | 6.680 | 6.840 | 108,348 | -0.24(-3.39%) |
Jan 30, 2018 | 7.320 | 7.320 | 6.840 | 7.080 | 110,473 | -0.28(-3.80%) |
Jan 29, 2018 | 7.320 | 8.200 | 7.120 | 7.360 | 475,885 | +0.32(+4.55%) |
Jan 26, 2018 | 7.200 | 7.280 | 6.680 | 7.040 | 129,392 | +0.12(+1.73%) |
Jan 25, 2018 | 6.840 | 7.080 | 6.480 | 6.920 | 138,842 | +0.12(+1.76%) |
Jan 24, 2018 | 7.320 | 7.320 | 6.600 | 6.800 | 169,539 | -0.60(-8.11%) |
Jan 23, 2018 | 7.760 | 8.600 | 7.240 | 7.400 | 703,420 | -0.68(-8.42%) |
Jan 22, 2018 | 7.120 | 8.200 | 6.920 | 8.080 | 375,917 | +1.16(+16.76%) |
Jan 19, 2018 | 7.000 | 7.160 | 6.760 | 6.920 | 59,415 | +0.04(+0.58%) |
Jan 18, 2018 | 7.160 | 7.360 | 6.600 | 6.880 | 96,646 | -0.32(-4.44%) |
Jan 17, 2018 | 7.560 | 8.240 | 7.002 | 7.200 | 248,434 | -0.34(-4.51%) |
Jan 16, 2018 | 7.400 | 7.636 | 7.240 | 7.540 | 38,747 | -0.05(-0.64%) |
Jan 12, 2018 | 7.589 | 7.589 | 7.589 | 0 | -1.01(-11.76%) | |
Jan 11, 2018 | 8.880 | 9.600 | 8.480 | 8.600 | 330,977 | -0.16(-1.82%) |
Jan 10, 2018 | 9.200 | 8.240 | 8.760 | 182,642 | -0.20(-2.23%) | |
Jan 09, 2018 | 8.920 | 9.680 | 8.840 | 8.960 | 289,278 | +0.12(+1.36%) |
Jan 08, 2018 | 10.40 | 10.40 | 8.840 | 8.840 | 85,553 | -0.68(-7.14%) |
Jan 05, 2018 | 10.60 | 10.60 | 9.200 | 9.520 | 52,666 | -0.88(-8.46%) |
Jan 04, 2018 | 12.00 | 12.00 | 10.08 | 10.40 | 111,829 | -1.76(-14.47%) |
Jan 03, 2018 | 12.44 | 15.52 | 12.04 | 12.16 | 112,065 | -0.28(-2.25%) |
Jan 02, 2018 | 12.96 | 13.38 | 11.76 | 12.44 | 36,663 | -0.44(-3.42%) |
Dec 29, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.72(-5.29%) | |
Dec 28, 2017 | 13.84 | 14.00 | 13.20 | 13.60 | 12,149 | -0.28(-2.02%) |
Dec 27, 2017 | 14.40 | 14.73 | 13.20 | 13.88 | 13,047 | -0.68(-4.67%) |
Dec 26, 2017 | 15.08 | 15.32 | 14.40 | 14.56 | 10,099 | -0.80(-5.21%) |
Dec 22, 2017 | 15.40 | 15.88 | 14.45 | 15.36 | 18,210 | -0.12(-0.78%) |
Dec 21, 2017 | 14.92 | 16.47 | 14.40 | 15.48 | 45,764 | +0.52(+3.48%) |
Dec 20, 2017 | 15.80 | 16.20 | 14.20 | 14.96 | 43,820 | -1.32(-8.11%) |
Dec 19, 2017 | 15.60 | 19.72 | 15.04 | 16.28 | 292,784 | +0.68(+4.36%) |
Dec 18, 2017 | 17.00 | 17.00 | 15.56 | 15.60 | 48,718 | -1.00(-6.02%) |
Dec 15, 2017 | 18.76 | 19.09 | 15.38 | 16.60 | 95,465 | -1.56(-8.59%) |
Dec 14, 2017 | 18.20 | 19.40 | 17.84 | 18.16 | 46,936 | +0.00(+0.00%) |
Dec 13, 2017 | 18.40 | 20.40 | 17.96 | 18.16 | 69,800 | -0.52(-2.78%) |
Dec 12, 2017 | 19.64 | 20.40 | 18.80 | 18.68 | 112,573 | -1.32(-6.60%) |
Dec 11, 2017 | 22.16 | 23.48 | 19.40 | 20.00 | 547,516 | -1.28(-6.02%) |
Dec 08, 2017 | 16.00 | 25.80 | 15.40 | 21.28 | 2,588,378 | +6.20(+41.11%) |
Dec 07, 2017 | 15.56 | 17.52 | 14.11 | 15.08 | 201,348 | -0.57(-3.62%) |
Dec 06, 2017 | 15.80 | 22.60 | 14.80 | 15.65 | 646,874 | -3.95(-20.17%) |
Dec 05, 2017 | 27.40 | 31.60 | 18.00 | 19.60 | 1,195,037 | -7.12(-26.65%) |
Dec 04, 2017 | 22.08 | 48.88 | 20.00 | 26.72 | 3,338,660 | +10.32(+62.93%) |
Dec 01, 2017 | 7.680 | 36.80 | 7.680 | 16.40 | 3,501,624 | +8.31(+102.75%) |
Nov 30, 2017 | 8.040 | 9.507 | 7.840 | 8.089 | 24,817 | +0.05(+0.61%) |
Nov 29, 2017 | 8.200 | 8.200 | 7.480 | 8.040 | 12,094 | -0.16(-1.95%) |
Nov 28, 2017 | 8.400 | 9.000 | 7.412 | 8.200 | 40,471 | -1.12(-12.02%) |
Nov 27, 2017 | 6.920 | 21.00 | 6.800 | 9.320 | 546,449 | +1.96(+26.63%) |
Nov 24, 2017 | 7.320 | 7.600 | 7.000 | 7.360 | 1,678 | +0.04(+0.61%) |
Nov 22, 2017 | 6.920 | 7.480 | 6.800 | 7.316 | 1,800 | +0.56(+8.22%) |
Nov 21, 2017 | 6.800 | 7.080 | 6.320 | 6.760 | 550 | -0.52(-7.12%) |
Nov 20, 2017 | 7.240 | 7.278 | 7.240 | 7.278 | 88 | +0.23(+3.24%) |
Nov 17, 2017 | 6.800 | 7.200 | 6.800 | 7.050 | 540 | +0.21(+3.06%) |
Nov 16, 2017 | 7.480 | 7.480 | 6.840 | 6.840 | 654 | -0.56(-7.57%) |
Nov 15, 2017 | 6.920 | 7.400 | 6.800 | 7.400 | 309 | +0.28(+3.94%) |
Nov 14, 2017 | 7.000 | 7.140 | 6.840 | 7.120 | 811 | -0.07(-0.99%) |
Nov 13, 2017 | 7.008 | 7.300 | 7.000 | 7.191 | 183 | -0.25(-3.35%) |
Nov 10, 2017 | 7.585 | 7.600 | 6.800 | 7.440 | 1,536 | -0.28(-3.63%) |
Nov 09, 2017 | 6.724 | 7.920 | 6.600 | 7.720 | 1,219 | +0.20(+2.67%) |
Nov 08, 2017 | 8.080 | 8.080 | 6.709 | 7.520 | 1,799 | +0.12(+1.62%) |
Nov 07, 2017 | 7.720 | 9.400 | 6.920 | 7.400 | 14,424 | -0.16(-2.12%) |
Nov 06, 2017 | 7.640 | 7.640 | 7.080 | 7.560 | 422 | +0.04(+0.53%) |
Nov 03, 2017 | 7.200 | 7.520 | 7.040 | 7.520 | 252 | +0.28(+3.87%) |
Nov 02, 2017 | 7.200 | 7.460 | 7.200 | 7.240 | 644 | +0.32(+4.62%) |
Nov 01, 2017 | 7.520 | 8.000 | 6.200 | 6.920 | 2,429 | +0.20(+2.98%) |
Oct 31, 2017 | 6.800 | 7.240 | 6.720 | 6.720 | 247 | -0.20(-2.89%) |
Oct 30, 2017 | 6.880 | 7.120 | 6.880 | 6.920 | 473 | -0.28(-3.89%) |
Oct 27, 2017 | 6.600 | 7.815 | 6.600 | 7.200 | 1,661 | +0.05(+0.72%) |
Oct 26, 2017 | 6.800 | 7.160 | 6.800 | 7.149 | 176 | +0.09(+1.26%) |
Oct 25, 2017 | 7.320 | 7.320 | 6.680 | 7.060 | 880 | -0.30(-4.08%) |
Oct 24, 2017 | 6.800 | 7.360 | 6.680 | 7.360 | 289 | -0.16(-2.13%) |
Oct 23, 2017 | 6.664 | 7.740 | 6.000 | 7.520 | 2,930 | +0.57(+8.13%) |
Oct 20, 2017 | 7.035 | 7.080 | 6.800 | 6.954 | 1,147 | -0.85(-10.84%) |
Oct 19, 2017 | 7.800 | 7.800 | 7.760 | 7.800 | 128 | +0.28(+3.72%) |
Oct 18, 2017 | 7.280 | 8.120 | 7.280 | 7.520 | 3,032 | +0.04(+0.53%) |
Oct 17, 2017 | 7.294 | 7.480 | 7.294 | 7.480 | 64 | +0.20(+2.75%) |
Oct 16, 2017 | 7.320 | 7.560 | 7.280 | 7.280 | 2,664 | -0.64(-8.08%) |
Oct 11, 2017 | 7.920 | 7.920 | 7.920 | 6 | +0.26(+3.39%) | |
Oct 10, 2017 | 7.640 | 7.880 | 7.600 | 7.660 | 451 | +0.14(+1.86%) |
Oct 06, 2017 | 7.520 | 7.520 | 7.520 | 7 | -0.20(-2.59%) | |
Oct 05, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 66 | -0.08(-1.03%) |
Oct 04, 2017 | 7.360 | 7.840 | 7.360 | 7.800 | 1,347 | +0.08(+1.04%) |
Oct 03, 2017 | 7.360 | 7.840 | 7.360 | 7.720 | 3,153 | +0.04(+0.52%) |
Sep 29, 2017 | 7.680 | 7.680 | 7.680 | 32 | -0.32(-4.00%) | |
Sep 28, 2017 | 8.080 | 8.080 | 8.000 | 8.000 | 165 | -0.16(-1.96%) |
Sep 27, 2017 | 8.120 | 8.251 | 7.960 | 8.160 | 3,439 | +0.08(+0.99%) |
Sep 26, 2017 | 7.888 | 8.080 | 7.440 | 8.080 | 2,050 | +0.36(+4.66%) |
Sep 25, 2017 | 7.295 | 7.872 | 7.295 | 7.720 | 1,300 | -0.28(-3.50%) |
Sep 21, 2017 | 8.000 | 8.000 | 8.000 | 5 | +0.34(+4.50%) | |
Sep 20, 2017 | 7.886 | 7.886 | 7.480 | 7.655 | 536 | +0.04(+0.56%) |
Sep 19, 2017 | 7.474 | 7.612 | 7.474 | 7.612 | 233 | -0.39(-4.85%) |
Sep 15, 2017 | 8.000 | 8.000 | 8.000 | 1 | +0.00(+0.00%) | |
Sep 14, 2017 | 7.680 | 8.120 | 7.680 | 8.000 | 2,075 | -0.12(-1.48%) |
Sep 13, 2017 | 8.000 | 8.200 | 8.000 | 8.120 | 1,263 | +0.24(+3.05%) |
Sep 12, 2017 | 7.960 | 7.960 | 7.459 | 7.880 | 782 | +0.00(+0.00%) |
Sep 11, 2017 | 7.520 | 7.920 | 7.480 | 7.880 | 1,129 | +0.28(+3.68%) |
Sep 08, 2017 | 7.440 | 7.600 | 7.440 | 7.600 | 1,709 | -0.20(-2.56%) |
Sep 07, 2017 | 7.520 | 7.800 | 7.360 | 7.800 | 4,779 | -0.36(-4.41%) |
Sep 06, 2017 | 7.920 | 8.200 | 7.920 | 8.160 | 908 | +0.20(+2.51%) |
Sep 05, 2017 | 7.800 | 8.200 | 7.800 | 7.960 | 1,980 | +0.16(+2.05%) |
Sep 01, 2017 | 7.760 | 7.800 | 7.760 | 7.800 | 850 | +0.04(+0.52%) |
Aug 31, 2017 | 7.680 | 7.800 | 7.400 | 7.760 | 1,076 | +0.08(+1.04%) |
Aug 30, 2017 | 7.720 | 7.720 | 7.026 | 7.680 | 3,370 | +0.24(+3.23%) |
Aug 29, 2017 | 7.600 | 7.720 | 7.200 | 7.440 | 2,703 | -0.04(-0.59%) |
Aug 28, 2017 | 7.400 | 7.484 | 7.360 | 7.484 | 977 | +0.10(+1.30%) |
Aug 25, 2017 | 7.200 | 7.600 | 7.074 | 7.388 | 956 | -0.21(-2.79%) |
Aug 24, 2017 | 7.240 | 7.600 | 7.240 | 7.600 | 1,377 | +0.08(+1.06%) |
Aug 23, 2017 | 7.280 | 7.560 | 7.280 | 7.520 | 817 | +0.16(+2.18%) |
Aug 22, 2017 | 7.400 | 7.440 | 7.240 | 7.360 | 1,838 | -0.04(-0.55%) |
Aug 21, 2017 | 7.600 | 7.600 | 7.200 | 7.400 | 1,857 | -0.08(-1.07%) |
Aug 18, 2017 | 7.520 | 7.520 | 6.920 | 7.480 | 420 | +0.00(+0.00%) |
Aug 17, 2017 | 6.880 | 7.520 | 6.880 | 7.480 | 751 | +0.20(+2.75%) |
Aug 16, 2017 | 7.400 | 7.400 | 6.724 | 7.280 | 440 | -0.08(-1.09%) |
Aug 15, 2017 | 7.360 | 7.360 | 7.160 | 7.360 | 767 | +0.12(+1.66%) |
Aug 14, 2017 | 6.600 | 7.240 | 6.600 | 7.240 | 599 | +0.32(+4.62%) |
Aug 11, 2017 | 6.920 | 6.920 | 6.120 | 6.920 | 2,730 | +0.00(+0.00%) |
Aug 10, 2017 | 6.730 | 6.920 | 6.730 | 6.920 | 1,073 | +0.16(+2.37%) |
Aug 09, 2017 | 6.905 | 6.920 | 6.680 | 6.760 | 318 | -0.12(-1.74%) |
Aug 08, 2017 | 6.360 | 6.960 | 6.240 | 6.880 | 557 | -0.08(-1.15%) |
Aug 07, 2017 | 7.160 | 7.400 | 6.360 | 6.960 | 782 | -0.20(-2.79%) |
Aug 04, 2017 | 7.160 | 7.160 | 7.000 | 7.160 | 1,241 | +0.32(+4.68%) |
Aug 03, 2017 | 6.800 | 6.840 | 6.800 | 6.840 | 917 | +0.12(+1.79%) |
Aug 02, 2017 | 6.560 | 6.720 | 6.392 | 6.720 | 1,745 | +0.16(+2.45%) |
Aug 01, 2017 | 6.520 | 6.560 | 6.520 | 6.560 | 255 | +0.16(+2.49%) |
Jul 31, 2017 | 6.840 | 6.840 | 6.320 | 6.400 | 2,021 | -0.44(-6.43%) |
Jul 28, 2017 | 6.840 | 6.840 | 6.840 | 6.840 | 51 | +0.00(+0.00%) |
Jul 27, 2017 | 7.185 | 7.200 | 6.840 | 6.840 | 97 | +0.14(+2.09%) |
Jul 26, 2017 | 6.440 | 6.800 | 6.440 | 6.700 | 2,041 | -0.22(-3.18%) |
Jul 25, 2017 | 6.920 | 6.920 | 6.600 | 6.920 | 1,788 | -0.12(-1.70%) |
Jul 24, 2017 | 6.880 | 7.520 | 6.880 | 7.040 | 3,938 | +0.06(+0.85%) |
Jul 21, 2017 | 6.920 | 7.120 | 6.911 | 6.980 | 2,182 | -0.10(-1.41%) |
Jul 20, 2017 | 6.960 | 7.120 | 6.840 | 7.080 | 987 | +0.04(+0.57%) |
Jul 19, 2017 | 7.080 | 7.080 | 7.000 | 7.040 | 884 | -0.04(-0.56%) |
Jul 18, 2017 | 7.000 | 7.200 | 7.000 | 7.080 | 888 | -0.12(-1.67%) |
Jul 17, 2017 | 7.280 | 7.280 | 6.861 | 7.200 | 4,492 | -0.28(-3.74%) |
Jul 14, 2017 | 7.200 | 7.600 | 7.200 | 7.480 | 2,403 | +0.00(+0.00%) |
Jul 13, 2017 | 7.080 | 7.480 | 6.880 | 7.480 | 4,660 | +0.54(+7.78%) |
Jul 12, 2017 | 7.040 | 7.040 | 6.940 | 6.940 | 495 | -0.10(-1.42%) |
Jul 11, 2017 | 7.040 | 7.040 | 6.910 | 7.040 | 653 | -0.15(-2.03%) |
Jul 10, 2017 | 7.200 | 7.320 | 6.950 | 7.186 | 3,992 | +0.99(+15.90%) |
Jul 07, 2017 | 7.000 | 7.400 | 6.200 | 6.200 | 7,036 | -1.04(-14.36%) |
Jul 06, 2017 | 6.400 | 7.240 | 6.333 | 7.240 | 10,684 | +0.80(+12.35%) |
Jul 05, 2017 | 6.400 | 6.640 | 6.400 | 6.444 | 320 | +0.04(+0.68%) |
Jul 03, 2017 | 6.200 | 6.800 | 6.200 | 6.400 | 1,236 | -0.36(-5.32%) |
Jun 30, 2017 | 6.280 | 6.760 | 5.280 | 6.760 | 7,002 | +0.44(+6.96%) |
Jun 29, 2017 | 6.160 | 6.560 | 5.931 | 6.320 | 3,239 | +0.52(+8.97%) |
Jun 28, 2017 | 5.200 | 6.200 | 5.200 | 5.800 | 9,465 | +0.48(+9.02%) |
Jun 27, 2017 | 4.840 | 5.360 | 4.840 | 5.320 | 3,996 | +0.44(+9.02%) |
Jun 26, 2017 | 5.280 | 5.280 | 4.800 | 4.880 | 2,976 | -0.26(-5.06%) |
Jun 23, 2017 | 5.200 | 5.440 | 5.000 | 5.140 | 3,933 | +0.40(+8.44%) |
Jun 22, 2017 | 5.319 | 5.319 | 4.720 | 4.740 | 2,440 | -0.42(-8.13%) |
Jun 21, 2017 | 5.440 | 5.440 | 4.960 | 5.160 | 5,148 | -0.24(-4.45%) |
Jun 20, 2017 | 5.040 | 5.480 | 5.020 | 5.400 | 11,417 | +0.32(+6.30%) |
Jun 19, 2017 | 5.880 | 5.920 | 5.040 | 5.080 | 21,572 | -0.80(-13.61%) |
Jun 16, 2017 | 5.808 | 6.716 | 5.680 | 5.880 | 13,512 | +0.16(+2.80%) |
Jun 15, 2017 | 6.160 | 6.240 | 5.600 | 5.720 | 5,870 | -0.44(-7.14%) |
Jun 14, 2017 | 6.680 | 6.720 | 6.160 | 6.160 | 7,650 | -0.56(-8.33%) |
Jun 13, 2017 | 8.160 | 8.200 | 6.160 | 6.720 | 24,853 | -1.16(-14.72%) |
Jun 12, 2017 | 5.000 | 7.960 | 5.000 | 7.880 | 67,521 | +2.84(+56.35%) |
Jun 09, 2017 | 4.720 | 5.440 | 4.480 | 5.040 | 11,012 | +0.44(+9.57%) |
Jun 08, 2017 | 5.480 | 5.480 | 4.560 | 4.600 | 6,443 | -0.76(-14.18%) |
Jun 07, 2017 | 5.448 | 5.448 | 4.920 | 5.360 | 3,090 | +0.28(+5.51%) |
Jun 06, 2017 | 5.000 | 5.160 | 4.375 | 5.080 | 6,171 | -0.28(-5.22%) |
Jun 05, 2017 | 4.440 | 5.560 | 4.160 | 5.360 | 7,857 | +0.48(+9.84%) |
Jun 02, 2017 | 4.520 | 6.120 | 4.480 | 4.880 | 22,626 | +0.92(+23.22%) |
Jun 01, 2017 | 4.200 | 4.200 | 3.960 | 3.960 | 1,776 | -0.32(-7.47%) |
May 31, 2017 | 4.480 | 4.480 | 3.600 | 4.280 | 7,363 | +0.16(+3.88%) |
May 30, 2017 | 4.200 | 4.320 | 4.040 | 4.120 | 1,473 | -0.28(-6.36%) |
May 26, 2017 | 4.560 | 4.560 | 4.280 | 4.400 | 4,328 | +0.04(+0.92%) |
May 25, 2017 | 4.720 | 4.840 | 4.280 | 4.360 | 5,712 | -0.36(-7.63%) |
May 24, 2017 | 5.560 | 5.560 | 4.720 | 4.720 | 4,712 | -0.56(-10.61%) |
May 23, 2017 | 5.560 | 5.920 | 5.280 | 5.280 | 4,491 | -0.48(-8.33%) |
May 22, 2017 | 5.520 | 5.760 | 5.440 | 5.760 | 744 | +0.16(+2.86%) |
May 19, 2017 | 5.680 | 5.960 | 5.320 | 5.600 | 5,877 | -0.28(-4.76%) |
May 18, 2017 | 5.820 | 5.880 | 5.480 | 5.880 | 8,094 | +0.16(+2.80%) |
May 17, 2017 | 5.320 | 6.760 | 4.840 | 5.720 | 20,978 | +0.16(+2.88%) |
May 16, 2017 | 5.240 | 5.560 | 5.240 | 5.560 | 1,045 | +0.40(+7.75%) |
May 15, 2017 | 5.800 | 5.940 | 4.320 | 5.160 | 16,206 | -0.60(-10.42%) |
May 12, 2017 | 5.800 | 6.240 | 5.680 | 5.760 | 5,765 | -0.16(-2.70%) |
May 11, 2017 | 6.200 | 6.520 | 5.720 | 5.920 | 4,001 | -0.40(-6.33%) |
May 10, 2017 | 6.400 | 6.400 | 6.080 | 6.320 | 1,862 | -0.16(-2.47%) |
May 09, 2017 | 6.400 | 6.920 | 6.400 | 6.480 | 9,366 | +0.08(+1.25%) |
May 08, 2017 | 7.000 | 7.000 | 6.320 | 6.400 | 18,684 | -0.60(-8.57%) |
May 05, 2017 | 7.360 | 7.600 | 7.000 | 7.000 | 4,944 | -0.48(-6.41%) |
May 04, 2017 | 7.520 | 7.600 | 7.200 | 7.480 | 6,603 | -0.16(-2.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.640 | 7.640 | 25 | +0.08(+1.06%) |
May 02, 2017 | 7.560 | 7.640 | 7.320 | 7.560 | 11,617 | -0.08(-1.05%) |