Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.15(-2.00%) | |
Dec 28, 2017 | 7.490 | 7.620 | 7.400 | 7.500 | 59,023 | +0.01(+0.13%) |
Dec 27, 2017 | 7.480 | 7.740 | 7.468 | 7.490 | 48,243 | -0.06(-0.79%) |
Dec 26, 2017 | 7.390 | 7.570 | 7.390 | 7.550 | 32,528 | +0.07(+0.94%) |
Dec 22, 2017 | 7.500 | 7.520 | 7.325 | 7.480 | 46,670 | -0.06(-0.80%) |
Dec 21, 2017 | 7.480 | 7.570 | 7.400 | 7.540 | 30,787 | +0.05(+0.67%) |
Dec 20, 2017 | 7.460 | 7.550 | 7.300 | 7.490 | 44,977 | +0.03(+0.40%) |
Dec 19, 2017 | 7.600 | 7.670 | 7.430 | 7.460 | 32,332 | -0.14(-1.84%) |
Dec 18, 2017 | 7.580 | 7.720 | 7.380 | 7.600 | 72,244 | +0.05(+0.66%) |
Dec 15, 2017 | 7.390 | 7.670 | 7.380 | 7.550 | 204,936 | +0.15(+2.03%) |
Dec 14, 2017 | 7.630 | 7.680 | 7.367 | 7.400 | 37,516 | -0.25(-3.27%) |
Dec 13, 2017 | 7.700 | 7.870 | 7.610 | 7.650 | 45,637 | -0.03(-0.39%) |
Dec 12, 2017 | 7.600 | 7.870 | 7.520 | 7.680 | 108,479 | +0.10(+1.32%) |
Dec 11, 2017 | 7.450 | 7.750 | 7.350 | 7.580 | 114,984 | +0.19(+2.57%) |
Dec 08, 2017 | 7.580 | 7.580 | 7.340 | 7.390 | 129,623 | +0.00(+0.00%) |
Dec 07, 2017 | 7.650 | 7.740 | 7.510 | 94,572 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.980 | 7.980 | 7.660 | 7.710 | 117,445 | -0.27(-3.38%) |
Dec 05, 2017 | 8.010 | 8.050 | 7.910 | 7.980 | 117,602 | -0.03(-0.37%) |
Dec 04, 2017 | 8.150 | 8.150 | 7.960 | 8.010 | 78,795 | -0.04(-0.50%) |
Dec 01, 2017 | 8.520 | 8.525 | 7.960 | 8.050 | 112,726 | -0.55(-6.40%) |
Nov 30, 2017 | 8.700 | 8.700 | 8.490 | 8.600 | 549,784 | -0.05(-0.58%) |
Nov 29, 2017 | 8.320 | 8.700 | 8.320 | 8.650 | 162,112 | +0.36(+4.34%) |
Nov 28, 2017 | 8.040 | 8.320 | 7.910 | 8.290 | 221,558 | +0.25(+3.11%) |
Nov 27, 2017 | 8.260 | 8.350 | 8.020 | 8.040 | 103,426 | -0.28(-3.37%) |
Nov 24, 2017 | 8.300 | 8.350 | 8.200 | 8.320 | 27,818 | +0.02(+0.24%) |
Nov 22, 2017 | 8.340 | 8.550 | 8.290 | 8.300 | 135,865 | +0.01(+0.12%) |
Nov 21, 2017 | 8.100 | 8.390 | 8.040 | 8.290 | 149,449 | +0.11(+1.34%) |
Nov 20, 2017 | 7.630 | 8.200 | 7.531 | 8.180 | 236,436 | +0.33(+4.20%) |
Nov 17, 2017 | 7.670 | 8.080 | 7.610 | 7.850 | 90,943 | +0.09(+1.16%) |
Nov 16, 2017 | 7.500 | 7.800 | 7.500 | 7.760 | 80,917 | +0.16(+2.11%) |
Nov 15, 2017 | 7.490 | 7.650 | 7.370 | 7.600 | 66,062 | +0.00(+0.00%) |
Nov 14, 2017 | 7.510 | 7.600 | 7.470 | 7.600 | 28,142 | +0.01(+0.13%) |
Nov 13, 2017 | 7.550 | 7.610 | 7.450 | 7.590 | 122,696 | +0.01(+0.13%) |
Nov 10, 2017 | 7.450 | 7.640 | 7.450 | 7.580 | 32,041 | +0.10(+1.34%) |
Nov 09, 2017 | 7.280 | 7.490 | 7.200 | 7.480 | 84,679 | +0.20(+2.75%) |
Nov 08, 2017 | 7.380 | 7.520 | 7.210 | 7.280 | 61,267 | -0.19(-2.54%) |
Nov 07, 2017 | 7.460 | 7.560 | 7.390 | 7.470 | 99,751 | -0.03(-0.40%) |
Nov 06, 2017 | 7.500 | 7.560 | 7.392 | 7.500 | 66,587 | -0.06(-0.79%) |
Nov 03, 2017 | 7.660 | 7.660 | 7.518 | 7.560 | 39,192 | -0.06(-0.79%) |
Nov 02, 2017 | 7.490 | 7.650 | 7.490 | 7.620 | 35,637 | +0.10(+1.33%) |
Nov 01, 2017 | 7.660 | 7.660 | 7.500 | 7.520 | 74,121 | -0.06(-0.79%) |
Oct 31, 2017 | 7.580 | 7.730 | 7.500 | 7.580 | 98,931 | -0.01(-0.13%) |
Oct 30, 2017 | 7.490 | 7.610 | 7.405 | 7.590 | 141,663 | +0.03(+0.40%) |
Oct 27, 2017 | 7.410 | 7.740 | 7.320 | 7.560 | 101,818 | +0.07(+0.93%) |
Oct 26, 2017 | 7.570 | 7.660 | 7.430 | 7.490 | 24,567 | +0.00(+0.00%) |
Oct 25, 2017 | 7.570 | 7.630 | 7.320 | 7.490 | 40,236 | -0.14(-1.83%) |
Oct 24, 2017 | 7.130 | 7.790 | 7.130 | 7.630 | 201,871 | +0.52(+7.31%) |
Oct 23, 2017 | 7.270 | 7.270 | 7.020 | 7.110 | 89,679 | -0.14(-1.93%) |
Oct 20, 2017 | 7.320 | 7.320 | 7.170 | 7.250 | 60,867 | +0.06(+0.83%) |
Oct 19, 2017 | 7.370 | 7.500 | 7.180 | 7.190 | 57,204 | -0.20(-2.71%) |
Oct 18, 2017 | 7.320 | 7.535 | 7.310 | 7.390 | 77,346 | +0.07(+0.96%) |
Oct 17, 2017 | 7.420 | 7.440 | 7.320 | 7.320 | 45,420 | -0.13(-1.74%) |
Oct 16, 2017 | 7.400 | 7.530 | 7.310 | 7.450 | 67,617 | +0.11(+1.50%) |
Oct 13, 2017 | 7.300 | 7.450 | 7.300 | 7.340 | 56,275 | +0.00(+0.00%) |
Oct 12, 2017 | 7.430 | 7.480 | 7.270 | 7.340 | 51,410 | -0.11(-1.48%) |
Oct 11, 2017 | 7.390 | 7.500 | 7.390 | 7.450 | 43,931 | +0.04(+0.54%) |
Oct 10, 2017 | 7.350 | 7.500 | 7.330 | 7.410 | 159,700 | +0.04(+0.54%) |
Oct 09, 2017 | 7.390 | 7.470 | 7.330 | 7.370 | 58,038 | -0.09(-1.21%) |
Oct 06, 2017 | 7.550 | 7.550 | 7.400 | 7.460 | 34,220 | -0.03(-0.40%) |
Oct 05, 2017 | 7.440 | 7.575 | 7.400 | 7.490 | 28,371 | +0.08(+1.08%) |
Oct 04, 2017 | 7.500 | 7.570 | 7.350 | 7.410 | 29,225 | -0.10(-1.33%) |
Oct 03, 2017 | 7.560 | 7.570 | 7.450 | 7.510 | 48,621 | -0.02(-0.27%) |
Oct 02, 2017 | 7.320 | 7.570 | 7.290 | 7.530 | 148,926 | +0.18(+2.45%) |
Sep 29, 2017 | 7.810 | 7.830 | 7.340 | 7.350 | 109,614 | -0.52(-6.61%) |
Sep 28, 2017 | 7.960 | 8.000 | 7.720 | 7.870 | 65,990 | -0.16(-1.99%) |
Sep 27, 2017 | 7.910 | 8.110 | 7.820 | 8.030 | 116,653 | +0.20(+2.55%) |
Sep 26, 2017 | 7.760 | 7.890 | 7.700 | 7.830 | 95,947 | +0.03(+0.38%) |
Sep 25, 2017 | 7.700 | 7.820 | 7.700 | 7.800 | 63,449 | +0.13(+1.69%) |
Sep 22, 2017 | 7.790 | 7.790 | 7.520 | 7.670 | 73,837 | -0.27(-3.40%) |
Sep 21, 2017 | 8.010 | 8.020 | 7.800 | 7.940 | 42,411 | -0.03(-0.38%) |
Sep 20, 2017 | 7.970 | 8.070 | 7.860 | 7.970 | 129,315 | -0.03(-0.38%) |
Sep 19, 2017 | 8.100 | 8.100 | 7.980 | 8.000 | 56,028 | +0.03(+0.38%) |
Sep 18, 2017 | 7.890 | 7.990 | 7.765 | 7.970 | 114,840 | +0.09(+1.14%) |
Sep 15, 2017 | 7.770 | 7.910 | 7.680 | 7.880 | 181,448 | +0.13(+1.68%) |
Sep 14, 2017 | 7.810 | 7.870 | 7.730 | 7.750 | 43,336 | +0.00(+0.00%) |
Sep 13, 2017 | 7.680 | 7.860 | 7.680 | 7.750 | 100,811 | +0.07(+0.91%) |
Sep 12, 2017 | 7.580 | 7.720 | 7.560 | 7.680 | 79,188 | +0.16(+2.13%) |
Sep 11, 2017 | 7.590 | 7.590 | 7.500 | 7.520 | 71,883 | +0.00(+0.00%) |
Sep 08, 2017 | 7.130 | 7.680 | 7.050 | 7.520 | 95,771 | +0.39(+5.47%) |
Sep 07, 2017 | 7.500 | 7.500 | 7.100 | 7.130 | 78,782 | -0.42(-5.56%) |
Sep 06, 2017 | 7.600 | 7.790 | 7.540 | 7.550 | 71,221 | +0.04(+0.53%) |
Sep 05, 2017 | 7.300 | 7.540 | 7.250 | 7.510 | 156,019 | +0.05(+0.67%) |
Sep 01, 2017 | 7.520 | 7.520 | 7.340 | 7.460 | 52,737 | -0.07(-0.93%) |
Aug 31, 2017 | 7.630 | 7.750 | 7.490 | 7.530 | 90,782 | -0.07(-0.92%) |
Aug 30, 2017 | 7.500 | 7.650 | 7.260 | 7.600 | 90,419 | +0.07(+0.93%) |
Aug 29, 2017 | 7.490 | 7.580 | 7.351 | 7.530 | 43,242 | -0.05(-0.66%) |
Aug 28, 2017 | 7.480 | 7.600 | 7.335 | 7.580 | 63,126 | +0.05(+0.66%) |
Aug 25, 2017 | 7.570 | 7.670 | 7.420 | 7.530 | 91,171 | -0.08(-1.05%) |
Aug 24, 2017 | 7.600 | 7.660 | 7.450 | 7.610 | 42,736 | +0.03(+0.40%) |
Aug 23, 2017 | 7.620 | 7.770 | 7.480 | 7.580 | 78,578 | -0.11(-1.43%) |
Aug 22, 2017 | 7.760 | 7.800 | 7.560 | 7.690 | 65,258 | +0.03(+0.39%) |
Aug 21, 2017 | 7.690 | 7.910 | 7.617 | 7.660 | 68,960 | -0.04(-0.52%) |
Aug 18, 2017 | 7.670 | 7.770 | 7.650 | 7.700 | 110,840 | +0.00(+0.00%) |
Aug 17, 2017 | 7.820 | 7.870 | 7.700 | 7.700 | 88,567 | -0.16(-2.04%) |
Aug 16, 2017 | 7.950 | 8.060 | 7.850 | 7.860 | 46,273 | -0.09(-1.13%) |
Aug 15, 2017 | 8.020 | 8.035 | 7.825 | 7.950 | 46,341 | -0.09(-1.12%) |
Aug 14, 2017 | 8.000 | 8.070 | 7.950 | 8.040 | 100,278 | +0.09(+1.13%) |
Aug 11, 2017 | 7.880 | 8.120 | 7.750 | 7.950 | 90,434 | -0.03(-0.38%) |
Aug 10, 2017 | 7.990 | 8.160 | 7.900 | 7.980 | 76,958 | -0.08(-0.99%) |
Aug 09, 2017 | 8.120 | 8.290 | 7.980 | 8.060 | 137,186 | -0.29(-3.47%) |
Aug 08, 2017 | 8.030 | 8.600 | 8.030 | 8.350 | 247,561 | +0.20(+2.45%) |
Aug 07, 2017 | 7.790 | 8.200 | 7.790 | 8.150 | 83,927 | +0.13(+1.62%) |
Aug 04, 2017 | 7.830 | 8.140 | 7.710 | 8.020 | 398,786 | +0.17(+2.17%) |
Aug 03, 2017 | 7.940 | 8.000 | 7.750 | 7.850 | 103,918 | -0.12(-1.51%) |
Aug 02, 2017 | 8.030 | 8.110 | 7.920 | 7.970 | 51,486 | -0.12(-1.48%) |
Aug 01, 2017 | 8.060 | 8.150 | 7.940 | 8.090 | 84,454 | +0.04(+0.50%) |
Jul 31, 2017 | 8.100 | 8.870 | 7.905 | 8.050 | 204,751 | -0.03(-0.37%) |
Jul 28, 2017 | 7.800 | 8.100 | 7.800 | 8.080 | 58,439 | +0.19(+2.41%) |
Jul 27, 2017 | 7.920 | 8.040 | 7.820 | 7.890 | 53,893 | -0.05(-0.63%) |
Jul 26, 2017 | 8.070 | 8.100 | 7.910 | 7.940 | 62,617 | -0.13(-1.61%) |
Jul 25, 2017 | 7.900 | 8.180 | 7.800 | 8.070 | 131,421 | +0.20(+2.54%) |
Jul 24, 2017 | 7.630 | 7.890 | 7.580 | 7.870 | 61,984 | +0.17(+2.21%) |
Jul 21, 2017 | 7.950 | 7.950 | 7.660 | 7.700 | 128,666 | -0.16(-2.04%) |
Jul 20, 2017 | 7.720 | 7.880 | 7.620 | 7.860 | 65,395 | +0.11(+1.42%) |
Jul 19, 2017 | 7.780 | 7.880 | 7.730 | 7.750 | 53,954 | -0.06(-0.77%) |
Jul 18, 2017 | 7.720 | 7.890 | 7.644 | 7.810 | 73,169 | +0.05(+0.64%) |
Jul 17, 2017 | 7.660 | 7.800 | 7.560 | 7.760 | 69,470 | +0.08(+1.04%) |
Jul 14, 2017 | 7.520 | 7.800 | 7.520 | 7.680 | 86,891 | +0.02(+0.26%) |
Jul 13, 2017 | 7.400 | 7.740 | 7.400 | 7.660 | 80,925 | +0.21(+2.82%) |
Jul 12, 2017 | 7.240 | 7.500 | 7.080 | 7.450 | 69,129 | +0.20(+2.76%) |
Jul 11, 2017 | 7.250 | 7.280 | 7.060 | 7.250 | 59,374 | +0.05(+0.69%) |
Jul 10, 2017 | 7.300 | 7.400 | 7.190 | 7.200 | 81,576 | -0.08(-1.10%) |
Jul 07, 2017 | 6.720 | 7.300 | 6.710 | 7.280 | 109,472 | +0.54(+8.01%) |
Jul 06, 2017 | 6.720 | 6.980 | 6.700 | 6.740 | 66,000 | -0.06(-0.88%) |
Jul 05, 2017 | 6.980 | 7.040 | 6.790 | 6.800 | 80,623 | -0.21(-3.00%) |
Jul 03, 2017 | 7.310 | 7.340 | 6.820 | 7.010 | 135,547 | -0.37(-5.01%) |
Jun 30, 2017 | 7.320 | 7.830 | 7.280 | 7.380 | 316,604 | +0.10(+1.37%) |
Jun 29, 2017 | 7.190 | 7.400 | 7.170 | 7.280 | 60,348 | +0.10(+1.39%) |
Jun 28, 2017 | 7.030 | 7.260 | 7.020 | 7.180 | 55,506 | +0.18(+2.57%) |
Jun 27, 2017 | 6.990 | 7.100 | 6.990 | 7.000 | 42,456 | -0.01(-0.14%) |
Jun 26, 2017 | 7.040 | 7.111 | 7.000 | 7.010 | 37,839 | -0.01(-0.14%) |
Jun 23, 2017 | 6.970 | 7.080 | 6.880 | 7.020 | 117,886 | +0.10(+1.45%) |
Jun 22, 2017 | 6.870 | 6.970 | 6.870 | 6.920 | 24,569 | +0.02(+0.29%) |
Jun 21, 2017 | 7.050 | 7.084 | 6.900 | 6.900 | 55,200 | -0.14(-1.99%) |
Jun 20, 2017 | 7.220 | 7.230 | 7.020 | 7.040 | 50,306 | -0.21(-2.90%) |
Jun 19, 2017 | 7.040 | 7.300 | 6.981 | 7.250 | 85,566 | +0.25(+3.57%) |
Jun 16, 2017 | 7.000 | 7.070 | 6.860 | 7.000 | 139,012 | -0.10(-1.41%) |
Jun 15, 2017 | 7.060 | 7.309 | 7.020 | 7.100 | 74,639 | -0.07(-0.98%) |
Jun 14, 2017 | 7.120 | 7.190 | 6.965 | 7.170 | 60,894 | +0.04(+0.56%) |
Jun 13, 2017 | 7.140 | 7.220 | 7.040 | 7.130 | 73,899 | +0.03(+0.42%) |
Jun 12, 2017 | 6.940 | 7.290 | 6.930 | 7.100 | 137,837 | +0.14(+2.01%) |
Jun 09, 2017 | 6.740 | 7.090 | 6.700 | 6.960 | 152,113 | +0.28(+4.19%) |
Jun 08, 2017 | 6.310 | 6.810 | 6.310 | 6.680 | 63,650 | +0.35(+5.53%) |
Jun 07, 2017 | 6.400 | 6.420 | 6.300 | 6.330 | 91,807 | -0.01(-0.16%) |
Jun 06, 2017 | 6.490 | 6.530 | 6.270 | 6.340 | 52,571 | -0.13(-2.01%) |
Jun 05, 2017 | 6.860 | 6.860 | 6.380 | 6.470 | 121,146 | -0.34(-4.99%) |
Jun 02, 2017 | 6.420 | 7.120 | 6.420 | 6.810 | 206,929 | +0.39(+6.07%) |
Jun 01, 2017 | 6.300 | 6.440 | 6.210 | 6.420 | 104,580 | +0.21(+3.38%) |
May 31, 2017 | 6.180 | 6.250 | 6.100 | 6.210 | 75,251 | +0.03(+0.49%) |
May 30, 2017 | 6.100 | 6.230 | 6.060 | 6.180 | 50,741 | +0.02(+0.32%) |
May 26, 2017 | 6.200 | 6.260 | 6.130 | 6.160 | 69,457 | -0.09(-1.44%) |
May 25, 2017 | 6.190 | 6.310 | 6.120 | 6.250 | 61,983 | +0.08(+1.30%) |
May 24, 2017 | 6.220 | 6.320 | 6.110 | 6.170 | 64,456 | -0.05(-0.80%) |
May 23, 2017 | 6.100 | 6.260 | 6.010 | 6.220 | 157,313 | +0.14(+2.30%) |
May 22, 2017 | 6.060 | 6.140 | 6.010 | 6.080 | 62,544 | +0.01(+0.16%) |
May 19, 2017 | 6.000 | 6.150 | 5.950 | 6.070 | 150,753 | +0.06(+1.00%) |
May 18, 2017 | 6.010 | 6.180 | 5.910 | 6.010 | 111,073 | -0.04(-0.66%) |
May 17, 2017 | 6.160 | 6.270 | 6.030 | 6.050 | 167,739 | -0.18(-2.89%) |
May 16, 2017 | 6.050 | 6.300 | 6.050 | 6.230 | 173,992 | +0.18(+2.98%) |
May 15, 2017 | 5.960 | 6.230 | 5.940 | 6.050 | 126,624 | +0.10(+1.68%) |
May 12, 2017 | 5.950 | 6.190 | 5.900 | 5.950 | 367,411 | +0.00(+0.00%) |
May 11, 2017 | 6.000 | 6.140 | 5.940 | 5.950 | 354,668 | -0.08(-1.33%) |
May 10, 2017 | 5.950 | 6.060 | 5.890 | 6.030 | 98,002 | +0.08(+1.34%) |
May 09, 2017 | 6.300 | 6.320 | 5.860 | 5.950 | 266,102 | -0.30(-4.80%) |
May 08, 2017 | 6.730 | 6.730 | 6.220 | 6.250 | 181,972 | -0.47(-6.99%) |
May 05, 2017 | 6.870 | 6.870 | 6.700 | 6.720 | 68,715 | -0.21(-3.03%) |
May 04, 2017 | 6.630 | 6.940 | 6.630 | 6.930 | 82,907 | +0.22(+3.28%) |
May 03, 2017 | 6.790 | 6.870 | 6.630 | 6.710 | 96,907 | -0.05(-0.74%) |
May 02, 2017 | 6.920 | 7.010 | 6.710 | 6.760 | 120,079 | +0.00(+0.00%) |
May 01, 2017 | 6.970 | 7.000 | 6.710 | 6.760 | 94,682 | -0.29(-4.11%) |
Apr 28, 2017 | 7.090 | 7.280 | 6.930 | 7.050 | 282,278 | -0.05(-0.70%) |
Apr 27, 2017 | 6.530 | 7.120 | 6.360 | 7.100 | 313,188 | +0.55(+8.40%) |
Apr 26, 2017 | 6.500 | 6.780 | 6.430 | 6.550 | 364,707 | +0.04(+0.61%) |
Apr 25, 2017 | 6.430 | 6.660 | 6.400 | 6.510 | 116,561 | +0.14(+2.20%) |
Apr 24, 2017 | 6.360 | 6.430 | 6.250 | 6.370 | 62,686 | +0.15(+2.41%) |
Apr 21, 2017 | 6.250 | 6.390 | 6.110 | 6.220 | 202,275 | -0.07(-1.11%) |
Apr 20, 2017 | 6.290 | 6.710 | 6.240 | 6.290 | 161,486 | +0.04(+0.64%) |
Apr 19, 2017 | 6.210 | 6.290 | 6.210 | 6.250 | 82,262 | +0.05(+0.81%) |
Apr 18, 2017 | 6.130 | 6.300 | 6.130 | 6.200 | 113,221 | -0.02(-0.32%) |
Apr 17, 2017 | 6.190 | 6.260 | 6.100 | 6.220 | 95,340 | +0.05(+0.81%) |
Apr 13, 2017 | 6.140 | 6.250 | 6.100 | 6.170 | 99,243 | +0.05(+0.82%) |
Apr 12, 2017 | 6.520 | 6.530 | 6.110 | 6.120 | 171,956 | -0.45(-6.85%) |
Apr 11, 2017 | 6.620 | 6.730 | 6.550 | 6.570 | 212,989 | -0.07(-1.05%) |
Apr 10, 2017 | 6.880 | 6.990 | 6.610 | 6.640 | 190,852 | -0.23(-3.35%) |
Apr 07, 2017 | 6.820 | 7.050 | 6.810 | 6.870 | 293,484 | -0.01(-0.15%) |
Apr 06, 2017 | 7.100 | 7.100 | 6.760 | 6.880 | 241,786 | -0.27(-3.78%) |
Apr 05, 2017 | 7.250 | 7.340 | 7.110 | 7.150 | 91,209 | -0.03(-0.42%) |
Apr 04, 2017 | 7.130 | 7.220 | 7.030 | 7.180 | 74,537 | +0.02(+0.28%) |
Apr 03, 2017 | 7.440 | 7.510 | 7.090 | 7.160 | 142,331 | -0.27(-3.63%) |
Mar 31, 2017 | 7.460 | 7.580 | 7.300 | 7.430 | 154,946 | -0.06(-0.80%) |
Mar 30, 2017 | 7.100 | 7.550 | 7.100 | 7.490 | 121,989 | +0.40(+5.64%) |
Mar 29, 2017 | 7.510 | 7.510 | 7.051 | 7.090 | 116,434 | -0.46(-6.09%) |
Mar 28, 2017 | 7.350 | 7.580 | 7.250 | 7.550 | 87,700 | +0.17(+2.30%) |
Mar 27, 2017 | 7.170 | 7.420 | 7.070 | 7.380 | 84,885 | +0.03(+0.41%) |
Mar 24, 2017 | 7.000 | 7.570 | 7.000 | 7.350 | 115,450 | +0.34(+4.85%) |
Mar 23, 2017 | 6.920 | 7.050 | 6.820 | 7.010 | 54,862 | +0.14(+2.04%) |
Mar 22, 2017 | 7.020 | 7.120 | 6.760 | 6.870 | 193,504 | -0.18(-2.55%) |
Mar 21, 2017 | 7.520 | 7.620 | 7.040 | 7.050 | 123,063 | -0.43(-5.75%) |
Mar 20, 2017 | 7.840 | 8.320 | 7.450 | 7.480 | 193,854 | -0.55(-6.85%) |
Mar 17, 2017 | 7.410 | 8.080 | 7.260 | 8.030 | 312,629 | +0.61(+8.22%) |
Mar 16, 2017 | 7.340 | 7.470 | 7.320 | 7.420 | 81,962 | +0.06(+0.82%) |
Mar 15, 2017 | 7.160 | 7.390 | 7.010 | 7.360 | 171,238 | +0.19(+2.65%) |
Mar 14, 2017 | 7.520 | 7.660 | 7.100 | 7.170 | 203,339 | -0.45(-5.91%) |
Mar 13, 2017 | 7.500 | 7.790 | 7.500 | 7.620 | 93,751 | +0.08(+1.06%) |
Mar 10, 2017 | 8.070 | 8.070 | 7.400 | 7.540 | 278,164 | -0.46(-5.75%) |
Mar 09, 2017 | 8.160 | 8.360 | 7.880 | 8.000 | 311,586 | -0.16(-1.96%) |
Mar 08, 2017 | 8.490 | 8.490 | 7.120 | 8.160 | 2,141,311 | -0.29(-3.43%) |
Mar 07, 2017 | 8.760 | 8.880 | 8.410 | 8.450 | 143,949 | -0.32(-3.65%) |
Mar 06, 2017 | 8.940 | 9.040 | 8.740 | 8.770 | 132,402 | -0.22(-2.45%) |
Mar 03, 2017 | 8.810 | 9.060 | 8.600 | 8.990 | 125,881 | +0.12(+1.35%) |
Mar 02, 2017 | 9.090 | 9.145 | 8.850 | 8.870 | 78,450 | -0.34(-3.69%) |
Mar 01, 2017 | 9.300 | 9.360 | 9.140 | 9.210 | 158,791 | +0.09(+0.99%) |
Feb 28, 2017 | 9.440 | 9.500 | 9.080 | 9.120 | 111,986 | -0.41(-4.30%) |
Feb 27, 2017 | 9.290 | 9.870 | 9.290 | 9.530 | 123,084 | +0.18(+1.93%) |
Feb 24, 2017 | 9.160 | 10.13 | 9.160 | 9.350 | 127,767 | +0.07(+0.75%) |
Feb 23, 2017 | 9.310 | 9.380 | 9.010 | 9.280 | 55,435 | -0.05(-0.54%) |
Feb 22, 2017 | 8.800 | 9.380 | 8.800 | 9.330 | 50,955 | +0.32(+3.55%) |
Feb 21, 2017 | 8.840 | 9.130 | 8.840 | 9.010 | 99,802 | +0.15(+1.69%) |
Feb 17, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.10(-1.12%) | |
Feb 16, 2017 | 9.070 | 9.150 | 8.900 | 8.960 | 48,544 | -0.07(-0.78%) |
Feb 15, 2017 | 9.000 | 9.090 | 8.900 | 9.030 | 114,424 | -0.05(-0.55%) |
Feb 14, 2017 | 9.150 | 9.390 | 9.030 | 9.080 | 134,204 | -0.15(-1.63%) |
Feb 13, 2017 | 9.150 | 9.330 | 9.140 | 9.230 | 61,429 | +0.00(+0.00%) |
Feb 10, 2017 | 9.150 | 9.260 | 8.925 | 9.230 | 67,249 | +0.17(+1.88%) |
Feb 09, 2017 | 9.060 | 9.185 | 9.040 | 9.060 | 45,826 | +0.07(+0.78%) |
Feb 08, 2017 | 9.110 | 9.220 | 8.980 | 8.990 | 84,358 | -0.23(-2.49%) |
Feb 07, 2017 | 9.180 | 9.430 | 9.020 | 9.220 | 96,934 | +0.18(+1.99%) |
Feb 06, 2017 | 8.950 | 9.160 | 8.896 | 9.040 | 50,313 | +0.04(+0.44%) |
Feb 03, 2017 | 8.910 | 9.090 | 8.861 | 9.000 | 97,911 | +0.21(+2.39%) |
Feb 02, 2017 | 8.900 | 9.030 | 8.750 | 8.790 | 69,866 | -0.20(-2.22%) |
Feb 01, 2017 | 9.170 | 9.470 | 8.950 | 8.990 | 108,725 | -0.27(-2.92%) |
Jan 31, 2017 | 9.270 | 9.450 | 9.230 | 9.260 | 131,275 | -0.14(-1.49%) |
Jan 30, 2017 | 9.340 | 9.490 | 9.100 | 9.400 | 137,863 | -0.10(-1.05%) |
Jan 27, 2017 | 9.460 | 9.540 | 9.280 | 9.500 | 46,068 | +0.06(+0.64%) |
Jan 26, 2017 | 9.650 | 9.690 | 9.380 | 9.440 | 47,613 | -0.16(-1.67%) |
Jan 25, 2017 | 9.620 | 9.770 | 9.580 | 9.600 | 54,845 | +0.03(+0.31%) |
Jan 24, 2017 | 9.350 | 9.600 | 9.340 | 9.570 | 81,232 | +0.13(+1.38%) |
Jan 23, 2017 | 9.960 | 10.29 | 9.380 | 9.440 | 191,972 | -0.63(-6.26%) |
Jan 20, 2017 | 9.950 | 10.24 | 9.950 | 10.07 | 68,837 | +0.06(+0.60%) |
Jan 19, 2017 | 10.35 | 10.40 | 9.990 | 10.01 | 59,137 | -0.37(-3.56%) |
Jan 18, 2017 | 10.50 | 10.52 | 10.32 | 10.38 | 59,344 | -0.15(-1.42%) |
Jan 17, 2017 | 10.28 | 10.86 | 10.20 | 10.53 | 220,962 | +0.16(+1.54%) |
Jan 13, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.17(+1.67%) | |
Jan 12, 2017 | 10.31 | 10.34 | 10.03 | 10.20 | 73,300 | -0.21(-2.02%) |
Jan 11, 2017 | 10.35 | 10.51 | 10.25 | 10.41 | 53,129 | +0.13(+1.26%) |
Jan 10, 2017 | 10.19 | 10.42 | 10.19 | 10.28 | 53,490 | +0.07(+0.69%) |
Jan 09, 2017 | 10.10 | 10.39 | 9.880 | 10.21 | 184,650 | -0.01(-0.10%) |
Jan 06, 2017 | 10.15 | 10.33 | 10.09 | 10.22 | 87,633 | +0.10(+0.99%) |
Jan 05, 2017 | 10.40 | 10.43 | 10.05 | 10.12 | 98,212 | -0.27(-2.60%) |
Jan 04, 2017 | 10.20 | 10.47 | 10.20 | 10.39 | 85,797 | +0.34(+3.38%) |