Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.410 | 5.455 | 5.160 | 5.160 | 7,672 | -0.29(-5.32%) |
Jan 30, 2018 | 5.600 | 5.600 | 5.396 | 5.450 | 6,878 | -0.02(-0.37%) |
Jan 29, 2018 | 5.540 | 5.540 | 5.450 | 5.470 | 13,562 | -0.10(-1.80%) |
Jan 26, 2018 | 5.510 | 5.590 | 5.458 | 5.570 | 5,374 | -0.07(-1.24%) |
Jan 25, 2018 | 5.340 | 5.640 | 5.340 | 5.640 | 2,187 | +0.24(+4.44%) |
Jan 24, 2018 | 5.530 | 5.550 | 5.400 | 5.400 | 12,338 | -0.01(-0.18%) |
Jan 23, 2018 | 5.270 | 5.410 | 5.160 | 5.410 | 7,231 | +0.19(+3.64%) |
Jan 22, 2018 | 5.490 | 5.490 | 5.220 | 5.220 | 8,348 | -0.20(-3.69%) |
Jan 19, 2018 | 5.700 | 5.700 | 5.356 | 5.420 | 12,743 | -0.27(-4.75%) |
Jan 18, 2018 | 5.180 | 5.730 | 5.180 | 5.690 | 46,387 | +0.00(+0.00%) |
Jan 17, 2018 | 5.860 | 6.000 | 5.580 | 5.690 | 23,885 | -0.59(-9.39%) |
Jan 16, 2018 | 6.660 | 6.660 | 6.210 | 6.280 | 54,727 | +0.70(+12.54%) |
Jan 12, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.63%) | |
Jan 11, 2018 | 5.520 | 5.690 | 5.520 | 5.615 | 5,733 | -0.30(-5.15%) |
Jan 10, 2018 | 5.920 | 18,784 | -0.43(-6.77%) | |||
Jan 09, 2018 | 5.530 | 6.350 | 5.510 | 6.350 | 43,377 | +1.31(+25.99%) |
Jan 08, 2018 | 4.860 | 5.140 | 4.850 | 5.040 | 12,430 | +0.29(+6.11%) |
Jan 05, 2018 | 4.770 | 4.889 | 4.750 | 4.750 | 3,261 | +0.04(+0.75%) |
Jan 04, 2018 | 4.750 | 4.784 | 4.700 | 4.715 | 8,556 | +0.18(+3.86%) |
Jan 03, 2018 | 4.700 | 4.700 | 4.539 | 4.539 | 1,387 | -0.08(-1.75%) |
Jan 02, 2018 | 4.676 | 4.676 | 4.452 | 4.620 | 2,357 | +0.15(+3.40%) |
Dec 29, 2017 | 4.468 | 4.468 | 4.468 | 0 | -0.00(-0.04%) | |
Dec 28, 2017 | 4.410 | 4.500 | 4.410 | 4.470 | 10,247 | +0.11(+2.57%) |
Dec 27, 2017 | 4.250 | 4.410 | 4.250 | 4.358 | 3,957 | +0.05(+1.11%) |
Dec 26, 2017 | 4.580 | 4.580 | 4.082 | 4.310 | 4,960 | -0.27(-5.90%) |
Dec 22, 2017 | 4.700 | 4.700 | 4.580 | 4.580 | 304 | +0.06(+1.25%) |
Dec 21, 2017 | 4.510 | 4.630 | 4.470 | 4.524 | 5,183 | -0.16(-3.34%) |
Dec 20, 2017 | 4.680 | 4.680 | 4.680 | 4.680 | 459 | +0.18(+4.00%) |
Dec 19, 2017 | 4.500 | 4.530 | 4.460 | 4.500 | 3,708 | +0.01(+0.22%) |
Dec 18, 2017 | 4.510 | 4.510 | 4.487 | 4.490 | 3,201 | -0.02(-0.44%) |
Dec 15, 2017 | 4.410 | 4.510 | 4.391 | 4.510 | 975 | -0.03(-0.66%) |
Dec 14, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 216 | +0.04(+0.89%) |
Dec 13, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 894 | +0.02(+0.44%) |
Dec 12, 2017 | 4.470 | 4.490 | 4.470 | 4.480 | 708 | -0.01(-0.22%) |
Dec 11, 2017 | 4.650 | 4.650 | 4.490 | 4.490 | 6,594 | -0.14(-3.04%) |
Dec 08, 2017 | 4.619 | 4.631 | 4.619 | 4.631 | 1,155 | +0.00(+0.02%) |
Dec 07, 2017 | 4.830 | 4.830 | 4.630 | 4.630 | 4,325 | -0.31(-6.32%) |
Dec 06, 2017 | 4.702 | 4.942 | 4.702 | 4.942 | 2,530 | +0.29(+6.29%) |
Dec 05, 2017 | 4.900 | 4.900 | 4.630 | 4.650 | 8,896 | -0.22(-4.52%) |
Dec 04, 2017 | 5.027 | 5.060 | 4.870 | 11,428 | -0.19(-3.75%) | |
Dec 01, 2017 | 4.680 | 7.500 | 4.680 | 5.060 | 109,095 | +0.45(+9.76%) |
Nov 30, 2017 | 4.470 | 4.696 | 4.469 | 4.610 | 3,581 | +0.36(+8.52%) |
Nov 29, 2017 | 4.191 | 4.248 | 4.150 | 4.248 | 2,852 | +0.12(+2.86%) |
Nov 28, 2017 | 4.180 | 4.210 | 4.130 | 4.130 | 3,855 | -0.11(-2.59%) |
Nov 27, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 935 | -0.04(-0.91%) |
Nov 22, 2017 | 4.279 | 4.279 | 4.279 | 0 | -0.13(-2.97%) | |
Nov 21, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 154 | -0.15(-3.29%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.530 | 4.560 | 1,517 | -0.02(-0.44%) |
Nov 17, 2017 | 4.300 | 4.580 | 4.270 | 4.580 | 6,007 | +0.26(+6.02%) |
Nov 16, 2017 | 4.362 | 4.362 | 4.320 | 4.320 | 1,174 | -0.04(-0.92%) |
Nov 15, 2017 | 4.410 | 4.410 | 4.360 | 4.360 | 409 | -0.08(-1.80%) |
Nov 14, 2017 | 4.780 | 4.790 | 4.440 | 4.440 | 4,014 | -0.35(-7.32%) |
Nov 13, 2017 | 4.660 | 4.934 | 4.660 | 4.791 | 1,939 | +0.11(+2.36%) |
Nov 09, 2017 | 4.680 | 4.680 | 4.680 | 46 | -0.08(-1.68%) | |
Nov 08, 2017 | 4.739 | 4.760 | 4.730 | 4.760 | 1,031 | -0.14(-2.86%) |
Nov 07, 2017 | 5.000 | 5.074 | 4.900 | 4.900 | 1,389 | -0.21(-4.11%) |
Nov 06, 2017 | 5.120 | 5.120 | 5.040 | 5.110 | 1,524 | +0.41(+8.72%) |
Nov 03, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 878 | +0.03(+0.64%) |
Nov 02, 2017 | 4.620 | 4.760 | 4.610 | 4.670 | 2,681 | +0.10(+2.19%) |
Nov 01, 2017 | 4.695 | 4.695 | 4.570 | 4.570 | 2,534 | -0.24(-4.99%) |
Oct 30, 2017 | 4.810 | 4.810 | 4.810 | 3 | +0.06(+1.28%) | |
Oct 27, 2017 | 4.770 | 4.770 | 4.730 | 4.749 | 887 | -0.06(-1.26%) |
Oct 26, 2017 | 4.930 | 4.979 | 4.810 | 4.810 | 3,282 | -0.09(-1.84%) |
Oct 25, 2017 | 4.860 | 4.970 | 4.860 | 4.900 | 703 | +0.02(+0.41%) |
Oct 24, 2017 | 5.010 | 5.010 | 4.880 | 4.880 | 1,325 | -0.13(-2.59%) |
Oct 23, 2017 | 5.030 | 5.080 | 4.940 | 5.010 | 3,120 | -0.12(-2.34%) |
Oct 20, 2017 | 5.130 | 5.130 | 5.130 | 5.130 | 1,025 | -0.04(-0.77%) |
Oct 19, 2017 | 5.600 | 5.600 | 5.080 | 5.170 | 5,923 | -0.40(-7.18%) |
Oct 18, 2017 | 5.380 | 5.574 | 5.285 | 5.570 | 24,182 | +1.07(+23.78%) |
Oct 17, 2017 | 4.570 | 4.570 | 4.300 | 4.500 | 12,748 | -0.19(-4.05%) |
Oct 16, 2017 | 4.910 | 4.910 | 4.580 | 4.690 | 4,261 | -0.16(-3.30%) |
Oct 13, 2017 | 4.750 | 4.860 | 4.737 | 4.850 | 6,310 | +0.10(+2.11%) |
Oct 12, 2017 | 5.000 | 5.000 | 4.740 | 4.750 | 5,289 | -0.45(-8.65%) |
Oct 11, 2017 | 5.300 | 5.300 | 5.176 | 5.200 | 3,701 | -0.04(-0.76%) |
Oct 10, 2017 | 5.365 | 5.365 | 5.160 | 5.240 | 2,088 | -0.18(-3.32%) |
Oct 09, 2017 | 5.420 | 5.420 | 5.410 | 5.420 | 1,330 | -0.05(-0.91%) |
Oct 06, 2017 | 5.429 | 5.500 | 5.410 | 5.470 | 1,538 | +0.02(+0.42%) |
Oct 05, 2017 | 5.550 | 5.550 | 5.447 | 5.447 | 840 | -0.03(-0.60%) |
Oct 04, 2017 | 5.650 | 5.650 | 5.381 | 5.480 | 1,490 | -0.17(-3.01%) |
Oct 03, 2017 | 5.420 | 5.655 | 5.420 | 5.650 | 1,913 | +0.23(+4.24%) |
Oct 02, 2017 | 5.520 | 5.520 | 5.330 | 5.420 | 9,788 | -0.32(-5.57%) |
Sep 29, 2017 | 5.760 | 5.760 | 5.520 | 5.740 | 3,311 | -0.04(-0.67%) |
Sep 28, 2017 | 5.720 | 5.890 | 5.638 | 5.779 | 5,145 | -0.07(-1.21%) |
Sep 27, 2017 | 5.800 | 5.850 | 5.770 | 5.850 | 4,261 | -0.11(-1.82%) |
Sep 26, 2017 | 5.930 | 5.999 | 5.810 | 5.958 | 3,074 | +0.02(+0.31%) |
Sep 25, 2017 | 6.150 | 6.160 | 5.880 | 5.940 | 90,243 | -0.11(-1.82%) |
Sep 22, 2017 | 6.094 | 6.110 | 6.032 | 6.050 | 3,062 | -0.06(-0.98%) |
Sep 21, 2017 | 5.980 | 6.200 | 5.960 | 6.110 | 14,454 | +0.40(+6.92%) |
Sep 20, 2017 | 5.750 | 5.980 | 5.700 | 5.715 | 12,627 | -0.07(-1.13%) |
Sep 19, 2017 | 5.788 | 5.900 | 5.710 | 5.780 | 12,140 | -0.19(-3.18%) |
Sep 18, 2017 | 6.030 | 6.030 | 5.970 | 5.970 | 3,340 | -0.22(-3.55%) |
Sep 15, 2017 | 6.011 | 6.270 | 5.980 | 6.190 | 6,251 | +0.05(+0.80%) |
Sep 14, 2017 | 5.960 | 6.278 | 5.960 | 6.141 | 19,764 | +0.33(+5.70%) |
Sep 13, 2017 | 5.970 | 5.970 | 5.746 | 5.810 | 9,247 | -0.10(-1.69%) |
Sep 12, 2017 | 6.130 | 6.130 | 5.843 | 5.910 | 11,260 | -0.28(-4.52%) |
Sep 11, 2017 | 6.110 | 6.270 | 6.110 | 6.190 | 9,859 | +0.13(+2.15%) |
Sep 08, 2017 | 6.440 | 6.440 | 6.030 | 6.060 | 6,779 | -0.04(-0.66%) |
Sep 07, 2017 | 5.730 | 6.400 | 5.730 | 6.100 | 16,124 | +0.40(+7.02%) |
Sep 06, 2017 | 5.710 | 5.750 | 5.470 | 5.700 | 11,996 | +0.35(+6.54%) |
Sep 05, 2017 | 5.760 | 5.900 | 5.200 | 5.350 | 19,136 | -0.62(-10.39%) |
Sep 01, 2017 | 6.350 | 6.350 | 5.842 | 5.970 | 13,520 | -0.37(-5.84%) |
Aug 31, 2017 | 5.920 | 6.430 | 5.870 | 6.340 | 19,844 | -0.35(-5.22%) |
Aug 30, 2017 | 5.740 | 6.689 | 5.570 | 6.689 | 24,025 | +1.23(+22.51%) |
Aug 29, 2017 | 5.510 | 5.510 | 4.950 | 5.460 | 42,543 | -0.57(-9.45%) |
Aug 28, 2017 | 6.500 | 6.500 | 6.030 | 6.030 | 16,666 | -0.64(-9.60%) |
Aug 25, 2017 | 6.690 | 7.140 | 6.400 | 6.670 | 59,313 | +0.43(+6.89%) |
Aug 24, 2017 | 6.900 | 6.990 | 5.910 | 6.240 | 86,283 | +1.15(+22.59%) |
Aug 23, 2017 | 4.780 | 5.600 | 4.700 | 5.090 | 57,150 | +1.24(+32.21%) |
Aug 22, 2017 | 3.840 | 3.860 | 3.650 | 3.850 | 4,266 | +0.50(+15.09%) |
Aug 21, 2017 | 3.270 | 3.345 | 3.270 | 3.345 | 483 | -0.06(-1.90%) |
Aug 18, 2017 | 3.310 | 3.420 | 3.300 | 3.410 | 2,382 | +0.05(+1.45%) |
Aug 17, 2017 | 3.370 | 3.370 | 3.361 | 3.361 | 1,353 | +0.00(+0.04%) |
Aug 16, 2017 | 3.340 | 3.370 | 3.330 | 3.360 | 6,751 | +0.02(+0.67%) |
Aug 15, 2017 | 3.460 | 3.460 | 3.336 | 3.338 | 1,752 | -0.29(-8.05%) |
Aug 14, 2017 | 3.390 | 3.630 | 3.390 | 3.630 | 2,546 | +0.18(+5.21%) |
Aug 11, 2017 | 3.539 | 3.539 | 3.260 | 3.450 | 5,847 | -0.29(-7.66%) |
Aug 10, 2017 | 4.040 | 4.040 | 3.689 | 3.736 | 2,079 | -0.06(-1.46%) |
Aug 09, 2017 | 3.800 | 3.907 | 3.791 | 3.791 | 2,338 | -0.18(-4.53%) |
Aug 08, 2017 | 4.000 | 4.000 | 3.840 | 3.971 | 2,976 | -0.02(-0.47%) |
Aug 07, 2017 | 3.850 | 3.990 | 3.850 | 3.990 | 1,861 | +0.13(+3.37%) |
Aug 04, 2017 | 3.890 | 3.891 | 3.810 | 3.860 | 2,165 | -0.16(-3.93%) |
Aug 03, 2017 | 4.010 | 4.018 | 3.990 | 4.018 | 1,491 | -0.24(-5.68%) |
Aug 02, 2017 | 4.260 | 4.500 | 4.060 | 4.260 | 11,071 | -0.03(-0.70%) |
Aug 01, 2017 | 4.320 | 4.360 | 4.290 | 4.290 | 1,429 | -0.10(-2.35%) |
Jul 31, 2017 | 4.430 | 4.430 | 4.393 | 4.393 | 2,267 | -0.10(-2.15%) |
Jul 28, 2017 | 4.470 | 4.520 | 4.470 | 4.490 | 1,565 | +0.01(+0.22%) |
Jul 27, 2017 | 4.540 | 4.540 | 4.480 | 4.480 | 919 | -0.10(-2.18%) |
Jul 26, 2017 | 4.450 | 4.580 | 4.397 | 4.580 | 3,165 | +0.20(+4.56%) |
Jul 25, 2017 | 4.381 | 4.381 | 4.360 | 4.380 | 1,757 | -0.12(-2.67%) |
Jul 24, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 905 | -0.03(-0.66%) |
Jul 21, 2017 | 4.640 | 4.640 | 4.530 | 4.530 | 231 | -0.10(-2.16%) |
Jul 19, 2017 | 4.630 | 56 | -0.07(-1.49%) | |||
Jul 18, 2017 | 4.770 | 4.770 | 4.620 | 4.700 | 2,407 | +0.11(+2.40%) |
Jul 17, 2017 | 4.620 | 4.620 | 4.530 | 4.590 | 2,806 | -0.11(-2.34%) |
Jul 14, 2017 | 4.710 | 4.750 | 4.700 | 4.700 | 3,468 | -0.01(-0.27%) |
Jul 13, 2017 | 4.736 | 4.750 | 4.713 | 4.713 | 1,333 | +0.00(+0.06%) |
Jul 12, 2017 | 4.611 | 4.710 | 4.520 | 4.710 | 7,687 | -0.02(-0.42%) |
Jul 11, 2017 | 4.590 | 4.730 | 4.590 | 4.730 | 4,039 | +0.13(+2.82%) |
Jul 10, 2017 | 4.560 | 4.750 | 4.560 | 4.600 | 5,626 | +0.02(+0.44%) |
Jul 07, 2017 | 4.510 | 4.750 | 4.500 | 4.580 | 2,369 | -0.06(-1.21%) |
Jul 06, 2017 | 4.602 | 4.636 | 4.531 | 4.636 | 1,762 | -0.02(-0.51%) |
Jul 05, 2017 | 4.620 | 4.660 | 4.480 | 4.660 | 4,551 | -0.01(-0.21%) |
Jul 03, 2017 | 4.510 | 4.740 | 4.510 | 4.670 | 6,174 | +0.24(+5.42%) |
Jun 30, 2017 | 4.560 | 4.600 | 4.390 | 4.430 | 7,773 | -0.10(-2.21%) |
Jun 29, 2017 | 4.511 | 4.600 | 4.500 | 4.530 | 5,362 | -0.15(-3.21%) |
Jun 28, 2017 | 4.500 | 4.710 | 4.450 | 4.680 | 3,925 | +0.18(+4.00%) |
Jun 27, 2017 | 4.550 | 4.630 | 4.480 | 4.500 | 5,013 | -0.09(-1.96%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.500 | 4.590 | 6,506 | +0.02(+0.44%) |
Jun 23, 2017 | 4.420 | 4.700 | 4.400 | 4.570 | 5,890 | +0.13(+2.93%) |
Jun 22, 2017 | 4.570 | 4.700 | 4.440 | 4.440 | 11,765 | -0.26(-5.53%) |
Jun 21, 2017 | 4.490 | 4.740 | 4.490 | 4.700 | 4,156 | +0.23(+5.15%) |
Jun 20, 2017 | 4.370 | 4.574 | 4.370 | 4.470 | 10,283 | -0.36(-7.45%) |
Jun 19, 2017 | 4.830 | 4.930 | 4.700 | 4.830 | 8,088 | -0.50(-9.38%) |
Jun 16, 2017 | 4.980 | 5.340 | 4.980 | 5.330 | 9,995 | +0.18(+3.50%) |
Jun 15, 2017 | 5.010 | 5.180 | 4.920 | 5.150 | 36,580 | -0.05(-0.96%) |
Jun 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | |
Jun 12, 2017 | 5.213 | 5.270 | 5.000 | 5.140 | 14,510 | -0.16(-2.96%) |
Jun 09, 2017 | 5.200 | 5.297 | 5.090 | 5.297 | 18,863 | -0.12(-2.27%) |
Jun 08, 2017 | 5.310 | 5.440 | 5.307 | 5.420 | 17,807 | -0.05(-0.91%) |
Jun 07, 2017 | 5.470 | 5.612 | 5.462 | 5.470 | 24,340 | -0.43(-7.29%) |
Jun 06, 2017 | 5.860 | 5.971 | 5.650 | 5.900 | 33,134 | -0.78(-11.69%) |
Jun 05, 2017 | 6.780 | 6.780 | 6.370 | 6.681 | 33,110 | -0.15(-2.18%) |
Jun 02, 2017 | 6.630 | 7.669 | 6.580 | 6.830 | 116,548 | +1.40(+25.78%) |
Jun 01, 2017 | 5.290 | 5.430 | 5.290 | 5.430 | 1,683 | -0.34(-5.89%) |
May 31, 2017 | 5.638 | 5.770 | 5.631 | 5.770 | 1,374 | -0.01(-0.23%) |
May 30, 2017 | 5.550 | 5.783 | 5.550 | 5.783 | 1,610 | +0.14(+2.53%) |
May 26, 2017 | 5.670 | 5.670 | 5.641 | 5.641 | 492 | -0.01(-0.13%) |
May 25, 2017 | 5.650 | 5.660 | 5.610 | 5.648 | 3,034 | -0.06(-1.09%) |
May 24, 2017 | 5.750 | 5.820 | 5.660 | 5.710 | 1,106 | -0.01(-0.17%) |
May 23, 2017 | 5.710 | 5.830 | 5.710 | 5.720 | 2,059 | -0.02(-0.35%) |
May 22, 2017 | 5.740 | 5.774 | 5.730 | 5.740 | 1,707 | -0.03(-0.54%) |
May 19, 2017 | 5.680 | 5.820 | 5.680 | 5.771 | 3,683 | -0.05(-0.82%) |
May 18, 2017 | 5.690 | 5.865 | 5.660 | 5.819 | 1,840 | -0.02(-0.36%) |
May 17, 2017 | 6.020 | 6.020 | 5.840 | 5.840 | 2,751 | -0.07(-1.18%) |
May 16, 2017 | 5.620 | 6.030 | 5.620 | 5.910 | 7,831 | +0.21(+3.68%) |
May 15, 2017 | 5.700 | 5.700 | 5.607 | 5.700 | 6,373 | -0.45(-7.31%) |
May 12, 2017 | 6.350 | 6.350 | 6.000 | 6.150 | 10,692 | -0.91(-12.87%) |
May 11, 2017 | 7.100 | 7.120 | 6.950 | 7.058 | 3,553 | -0.06(-0.88%) |
May 10, 2017 | 7.020 | 7.140 | 7.020 | 7.120 | 2,130 | +0.07(+0.99%) |
May 09, 2017 | 7.075 | 7.130 | 7.026 | 7.050 | 537 | -0.10(-1.40%) |
May 08, 2017 | 7.120 | 7.150 | 7.074 | 7.150 | 1,480 | +0.01(+0.14%) |
May 05, 2017 | 6.980 | 7.140 | 6.980 | 7.140 | 815 | +0.16(+2.29%) |
May 04, 2017 | 7.010 | 7.010 | 6.900 | 6.980 | 1,591 | +0.01(+0.14%) |
May 03, 2017 | 7.080 | 7.080 | 6.970 | 6.970 | 518 | -0.11(-1.55%) |
May 02, 2017 | 7.230 | 7.230 | 7.050 | 7.080 | 1,419 | -0.02(-0.28%) |
May 01, 2017 | 6.950 | 7.170 | 6.770 | 7.100 | 2,579 | +0.04(+0.57%) |
Apr 28, 2017 | 7.017 | 7.060 | 7.000 | 7.060 | 1,600 | +0.07(+1.00%) |
Apr 27, 2017 | 7.030 | 7.030 | 6.890 | 6.990 | 1,721 | -0.04(-0.57%) |
Apr 26, 2017 | 6.980 | 7.072 | 6.920 | 7.030 | 1,642 | -0.03(-0.42%) |
Apr 25, 2017 | 6.950 | 7.060 | 6.840 | 7.060 | 3,261 | +0.11(+1.58%) |
Apr 24, 2017 | 6.900 | 6.950 | 6.830 | 6.950 | 1,819 | +0.17(+2.51%) |
Apr 21, 2017 | 6.780 | 6.780 | 6.780 | 6.780 | 240 | -0.01(-0.15%) |
Apr 20, 2017 | 6.790 | 6.820 | 6.790 | 6.790 | 2,221 | +0.15(+2.26%) |
Apr 19, 2017 | 6.730 | 6.770 | 6.640 | 6.640 | 1,387 | -0.17(-2.50%) |
Apr 18, 2017 | 6.880 | 6.880 | 6.810 | 6.810 | 1,132 | -0.09(-1.30%) |
Apr 17, 2017 | 6.900 | 6.900 | 6.900 | 6.900 | 416 | -0.15(-2.10%) |
Apr 13, 2017 | 6.890 | 7.048 | 6.857 | 7.048 | 1,949 | +0.08(+1.12%) |
Apr 12, 2017 | 7.101 | 7.140 | 6.970 | 6.970 | 3,942 | -0.02(-0.29%) |
Apr 11, 2017 | 7.000 | 7.000 | 6.990 | 6.990 | 796 | -0.05(-0.71%) |
Apr 10, 2017 | 6.900 | 7.040 | 6.900 | 7.040 | 1,020 | +0.17(+2.47%) |
Apr 07, 2017 | 6.874 | 6.880 | 6.870 | 6.870 | 431 | -0.08(-1.15%) |
Apr 06, 2017 | 7.080 | 7.080 | 6.900 | 6.950 | 2,072 | -0.13(-1.84%) |
Apr 05, 2017 | 7.150 | 7.190 | 7.080 | 7.080 | 3,268 | -0.01(-0.14%) |
Apr 04, 2017 | 7.100 | 7.100 | 7.040 | 7.090 | 1,776 | -0.16(-2.21%) |
Apr 03, 2017 | 7.110 | 7.270 | 7.110 | 7.250 | 1,852 | +0.21(+2.98%) |
Mar 31, 2017 | 7.030 | 7.050 | 7.007 | 7.040 | 1,462 | +0.01(+0.17%) |
Mar 30, 2017 | 7.190 | 7.200 | 6.960 | 7.028 | 5,559 | +0.33(+4.89%) |
Mar 29, 2017 | 6.740 | 6.740 | 6.690 | 6.701 | 1,419 | -0.11(-1.60%) |
Mar 28, 2017 | 6.740 | 6.810 | 6.720 | 6.810 | 648 | +0.04(+0.59%) |
Mar 27, 2017 | 6.800 | 6.800 | 6.760 | 6.770 | 1,820 | -0.13(-1.88%) |
Mar 24, 2017 | 6.940 | 6.980 | 6.870 | 6.900 | 1,473 | +0.07(+1.02%) |
Mar 23, 2017 | 6.750 | 6.870 | 6.750 | 6.830 | 3,003 | +0.13(+1.94%) |
Mar 22, 2017 | 6.760 | 6.780 | 6.700 | 6.700 | 1,034 | -0.11(-1.62%) |
Mar 21, 2017 | 6.910 | 6.910 | 6.780 | 6.810 | 2,619 | -0.10(-1.45%) |
Mar 20, 2017 | 6.840 | 7.005 | 6.840 | 6.910 | 4,308 | +0.18(+2.67%) |
Mar 17, 2017 | 6.700 | 6.840 | 6.640 | 6.730 | 4,994 | -0.02(-0.30%) |
Mar 16, 2017 | 6.810 | 6.810 | 6.635 | 6.750 | 9,917 | -0.03(-0.44%) |
Mar 15, 2017 | 6.659 | 6.850 | 6.659 | 6.780 | 13,043 | +0.16(+2.42%) |
Mar 14, 2017 | 6.750 | 6.750 | 6.570 | 6.620 | 8,576 | -0.43(-6.10%) |
Mar 13, 2017 | 7.210 | 7.210 | 7.008 | 7.050 | 4,203 | -0.24(-3.29%) |
Mar 10, 2017 | 7.420 | 7.420 | 7.290 | 7.290 | 736 | -0.04(-0.55%) |
Mar 09, 2017 | 7.290 | 7.350 | 7.100 | 7.330 | 21,852 | -0.26(-3.43%) |
Mar 08, 2017 | 7.460 | 7.590 | 7.257 | 7.590 | 738 | +0.39(+5.42%) |
Mar 07, 2017 | 7.660 | 7.660 | 7.051 | 7.200 | 7,984 | -0.77(-9.66%) |
Mar 06, 2017 | 8.000 | 8.000 | 7.720 | 7.970 | 5,139 | -0.53(-6.24%) |
Mar 03, 2017 | 8.790 | 8.790 | 8.500 | 8.500 | 7,180 | -0.67(-7.30%) |
Mar 02, 2017 | 9.470 | 9.470 | 9.170 | 9.170 | 1,879 | -0.21(-2.24%) |
Mar 01, 2017 | 9.590 | 9.649 | 9.380 | 9.380 | 1,690 | +0.37(+4.11%) |
Feb 28, 2017 | 9.110 | 9.320 | 8.930 | 9.010 | 1,747 | -0.12(-1.31%) |
Feb 27, 2017 | 9.080 | 9.130 | 8.834 | 9.130 | 18,446 | +0.15(+1.69%) |
Feb 24, 2017 | 9.060 | 9.080 | 8.919 | 8.978 | 3,992 | -0.37(-3.98%) |
Feb 23, 2017 | 9.352 | 9.352 | 9.350 | 9.350 | 532 | +0.07(+0.75%) |
Feb 22, 2017 | 9.360 | 9.360 | 9.210 | 9.280 | 3,262 | -0.15(-1.59%) |
Feb 21, 2017 | 9.430 | 9.450 | 9.310 | 9.430 | 3,727 | -0.39(-3.97%) |
Feb 16, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.19(-1.90%) | |
Feb 15, 2017 | 9.860 | 10.19 | 9.860 | 10.01 | 4,844 | -0.17(-1.71%) |
Feb 14, 2017 | 9.970 | 10.18 | 9.895 | 10.18 | 1,281 | +0.04(+0.44%) |
Feb 13, 2017 | 10.47 | 10.51 | 10.00 | 10.14 | 2,338 | +0.43(+4.46%) |
Feb 10, 2017 | 9.856 | 9.856 | 9.620 | 9.707 | 3,968 | -0.19(-1.95%) |
Feb 09, 2017 | 9.810 | 9.904 | 9.530 | 9.900 | 2,688 | +0.37(+3.88%) |
Feb 08, 2017 | 9.520 | 9.530 | 9.420 | 9.530 | 5,028 | -0.22(-2.21%) |
Feb 07, 2017 | 9.950 | 9.950 | 9.710 | 9.745 | 7,903 | -0.60(-5.83%) |
Feb 06, 2017 | 10.10 | 10.35 | 10.02 | 10.35 | 2,553 | +0.14(+1.36%) |
Feb 03, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 247 | -0.08(-0.78%) |
Feb 02, 2017 | 10.12 | 10.29 | 10.12 | 10.29 | 1,223 | +0.22(+2.18%) |