Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.010 | 6.030 | 5.840 | 5.900 | 72,952 | -0.12(-1.99%) |
Apr 27, 2018 | 6.000 | 6.170 | 5.690 | 6.020 | 199,013 | +0.06(+1.01%) |
Apr 26, 2018 | 6.020 | 6.080 | 5.870 | 5.960 | 93,021 | -0.07(-1.16%) |
Apr 25, 2018 | 6.000 | 6.100 | 5.840 | 6.030 | 104,606 | +0.07(+1.17%) |
Apr 24, 2018 | 6.150 | 6.180 | 5.930 | 5.960 | 104,630 | -0.18(-2.93%) |
Apr 23, 2018 | 6.120 | 6.230 | 6.010 | 6.140 | 110,087 | +0.02(+0.33%) |
Apr 20, 2018 | 5.900 | 6.220 | 5.840 | 6.120 | 133,141 | +0.19(+3.20%) |
Apr 19, 2018 | 6.100 | 6.220 | 5.880 | 5.930 | 100,284 | -0.20(-3.26%) |
Apr 18, 2018 | 6.250 | 6.305 | 6.100 | 6.130 | 114,796 | -0.10(-1.61%) |
Apr 17, 2018 | 6.200 | 6.290 | 6.110 | 6.230 | 99,305 | +0.06(+0.97%) |
Apr 16, 2018 | 5.890 | 6.225 | 5.890 | 6.170 | 104,924 | +0.30(+5.11%) |
Apr 13, 2018 | 6.070 | 6.075 | 5.810 | 5.870 | 90,561 | -0.17(-2.81%) |
Apr 12, 2018 | 6.050 | 6.165 | 5.940 | 6.040 | 80,305 | +0.04(+0.67%) |
Apr 11, 2018 | 6.220 | 6.270 | 5.990 | 6.000 | 78,259 | -0.24(-3.85%) |
Apr 10, 2018 | 5.860 | 6.390 | 5.820 | 6.240 | 199,860 | +0.43(+7.40%) |
Apr 09, 2018 | 5.930 | 6.010 | 5.800 | 5.810 | 64,320 | -0.09(-1.53%) |
Apr 06, 2018 | 6.010 | 6.090 | 5.860 | 5.900 | 84,117 | -0.16(-2.64%) |
Apr 05, 2018 | 5.980 | 6.100 | 5.870 | 6.060 | 117,412 | +0.14(+2.36%) |
Apr 04, 2018 | 5.550 | 6.100 | 5.550 | 5.920 | 136,189 | +0.28(+4.96%) |
Apr 03, 2018 | 5.570 | 5.750 | 5.310 | 5.640 | 137,139 | +0.11(+1.99%) |
Apr 02, 2018 | 5.750 | 5.840 | 5.430 | 5.530 | 183,682 | -0.31(-5.31%) |
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | -0.11(-1.85%) | |
Mar 28, 2018 | 6.070 | 6.219 | 5.820 | 5.950 | 160,295 | -0.09(-1.49%) |
Mar 27, 2018 | 5.850 | 6.180 | 5.760 | 6.040 | 399,967 | +0.20(+3.42%) |
Mar 26, 2018 | 5.980 | 6.000 | 5.680 | 5.840 | 160,049 | -0.06(-1.02%) |
Mar 23, 2018 | 6.010 | 6.010 | 5.860 | 5.900 | 174,797 | -0.12(-1.99%) |
Mar 22, 2018 | 6.450 | 6.669 | 6.030 | 6.020 | 425,844 | -0.49(-7.53%) |
Mar 21, 2018 | 6.290 | 6.590 | 6.290 | 6.510 | 156,747 | +0.21(+3.33%) |
Mar 20, 2018 | 6.330 | 6.500 | 6.207 | 6.300 | 165,310 | -0.03(-0.47%) |
Mar 19, 2018 | 6.400 | 6.520 | 6.120 | 6.330 | 102,702 | -0.10(-1.56%) |
Mar 16, 2018 | 6.540 | 6.640 | 6.260 | 6.430 | 265,271 | -0.12(-1.83%) |
Mar 15, 2018 | 6.610 | 6.710 | 6.240 | 6.550 | 121,961 | -0.03(-0.46%) |
Mar 14, 2018 | 6.840 | 6.960 | 6.560 | 6.580 | 146,781 | -0.27(-3.94%) |
Mar 13, 2018 | 6.830 | 7.040 | 6.772 | 6.850 | 135,543 | +0.04(+0.59%) |
Mar 12, 2018 | 6.810 | 6.890 | 6.377 | 6.810 | 208,582 | -0.02(-0.29%) |
Mar 09, 2018 | 6.600 | 6.860 | 6.420 | 6.830 | 168,881 | +0.25(+3.80%) |
Mar 08, 2018 | 6.540 | 6.620 | 6.230 | 6.580 | 204,895 | +0.03(+0.46%) |
Mar 07, 2018 | 6.450 | 6.620 | 6.250 | 6.550 | 262,579 | +0.10(+1.55%) |
Mar 06, 2018 | 6.400 | 6.550 | 6.230 | 6.450 | 204,415 | +0.11(+1.74%) |
Mar 05, 2018 | 6.220 | 6.470 | 6.090 | 6.340 | 210,215 | +0.07(+1.12%) |
Mar 02, 2018 | 6.800 | 6.800 | 6.130 | 6.270 | 678,270 | -0.58(-8.47%) |
Mar 01, 2018 | 6.740 | 6.930 | 6.640 | 6.850 | 142,534 | +0.08(+1.18%) |
Feb 28, 2018 | 6.910 | 7.120 | 6.620 | 6.770 | 145,545 | -0.13(-1.88%) |
Feb 27, 2018 | 7.120 | 7.240 | 6.790 | 6.900 | 202,124 | -0.20(-2.82%) |
Feb 26, 2018 | 7.250 | 7.300 | 6.800 | 7.100 | 321,594 | -0.11(-1.53%) |
Feb 23, 2018 | 7.160 | 7.350 | 7.080 | 7.210 | 104,324 | +0.11(+1.55%) |
Feb 22, 2018 | 7.100 | 184,716 | -0.46(-6.08%) | |||
Feb 21, 2018 | 7.840 | 7.945 | 7.510 | 7.560 | 141,649 | -0.25(-3.20%) |
Feb 20, 2018 | 7.690 | 7.980 | 7.650 | 7.810 | 200,642 | +0.05(+0.64%) |
Feb 16, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.21(-2.63%) | |
Feb 15, 2018 | 7.250 | 8.090 | 7.190 | 7.970 | 288,320 | +0.78(+10.85%) |
Feb 14, 2018 | 7.490 | 7.522 | 7.140 | 7.190 | 293,632 | -0.37(-4.89%) |
Feb 13, 2018 | 6.830 | 7.750 | 6.820 | 7.560 | 617,771 | +0.72(+10.53%) |
Feb 12, 2018 | 6.580 | 6.920 | 6.576 | 6.840 | 375,647 | +0.26(+3.95%) |
Feb 09, 2018 | 6.250 | 6.650 | 5.950 | 6.580 | 703,315 | +0.80(+13.84%) |
Feb 08, 2018 | 5.760 | 5.990 | 5.710 | 5.780 | 163,263 | -0.02(-0.34%) |
Feb 07, 2018 | 5.720 | 5.820 | 5.720 | 5.800 | 99,412 | +0.05(+0.87%) |
Feb 06, 2018 | 5.730 | 5.990 | 5.518 | 5.750 | 252,547 | -0.23(-3.85%) |
Feb 05, 2018 | 6.020 | 6.200 | 5.860 | 5.980 | 136,566 | -0.09(-1.48%) |
Feb 02, 2018 | 6.160 | 6.220 | 5.900 | 6.070 | 147,041 | -0.11(-1.78%) |
Feb 01, 2018 | 6.110 | 6.300 | 6.060 | 6.180 | 155,424 | +0.05(+0.82%) |
Jan 31, 2018 | 6.580 | 6.580 | 6.090 | 6.130 | 327,300 | -0.41(-6.27%) |
Jan 30, 2018 | 6.550 | 6.860 | 6.550 | 6.540 | 136,997 | -0.11(-1.65%) |
Jan 29, 2018 | 6.500 | 6.860 | 6.500 | 6.650 | 94,169 | +0.06(+0.91%) |
Jan 26, 2018 | 6.710 | 6.790 | 6.560 | 6.590 | 97,482 | -0.13(-1.93%) |
Jan 25, 2018 | 6.670 | 6.850 | 6.560 | 6.720 | 178,655 | +0.19(+2.91%) |
Jan 24, 2018 | 6.540 | 6.680 | 6.450 | 6.530 | 93,145 | +0.00(+0.00%) |
Jan 23, 2018 | 6.540 | 6.700 | 6.510 | 6.530 | 125,504 | -0.06(-0.91%) |
Jan 22, 2018 | 6.615 | 6.411 | 6.590 | 94,609 | +0.00(+0.00%) | |
Jan 19, 2018 | 6.440 | 6.650 | 6.290 | 6.590 | 144,306 | +0.15(+2.33%) |
Jan 18, 2018 | 6.750 | 6.825 | 6.420 | 6.440 | 106,934 | -0.29(-4.31%) |
Jan 17, 2018 | 6.490 | 6.740 | 6.290 | 6.730 | 169,778 | +0.27(+4.18%) |
Jan 16, 2018 | 6.610 | 6.760 | 6.440 | 6.460 | 168,752 | -0.13(-1.97%) |
Jan 12, 2018 | 6.590 | 6.590 | 6.590 | 0 | +0.27(+4.27%) | |
Jan 11, 2018 | 6.550 | 6.690 | 6.310 | 6.320 | 218,428 | -0.21(-3.22%) |
Jan 10, 2018 | 6.450 | 6.680 | 6.060 | 6.530 | 307,401 | +0.08(+1.24%) |
Jan 09, 2018 | 6.490 | 6.570 | 6.330 | 6.450 | 211,347 | -0.03(-0.46%) |
Jan 08, 2018 | 6.450 | 6.590 | 6.300 | 6.480 | 120,716 | -0.05(-0.77%) |
Jan 05, 2018 | 6.730 | 6.790 | 6.500 | 6.530 | 168,656 | -0.19(-2.83%) |
Jan 04, 2018 | 6.610 | 6.829 | 6.440 | 6.720 | 288,873 | +0.17(+2.60%) |
Jan 03, 2018 | 6.240 | 6.950 | 6.240 | 6.550 | 369,323 | +0.32(+5.14%) |
Jan 02, 2018 | 5.900 | 6.245 | 5.900 | 6.230 | 131,426 | +0.34(+5.77%) |
Dec 29, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.28(-4.54%) | |
Dec 28, 2017 | 5.830 | 6.200 | 5.725 | 6.170 | 134,280 | +0.35(+6.01%) |
Dec 27, 2017 | 6.030 | 6.140 | 5.790 | 5.820 | 85,846 | -0.18(-3.00%) |
Dec 26, 2017 | 6.130 | 6.215 | 5.970 | 6.000 | 77,167 | -0.13(-2.12%) |
Dec 22, 2017 | 6.200 | 6.200 | 5.400 | 6.130 | 113,014 | -0.11(-1.76%) |
Dec 21, 2017 | 6.370 | 6.600 | 6.180 | 6.240 | 127,555 | -0.12(-1.89%) |
Dec 20, 2017 | 6.490 | 6.780 | 6.300 | 6.360 | 289,260 | -0.09(-1.40%) |
Dec 19, 2017 | 6.300 | 6.780 | 6.300 | 6.450 | 345,005 | +0.19(+3.04%) |
Dec 18, 2017 | 6.100 | 6.350 | 6.070 | 6.260 | 251,450 | +0.22(+3.64%) |
Dec 15, 2017 | 6.120 | 6.300 | 5.830 | 6.040 | 932,086 | -0.07(-1.15%) |
Dec 14, 2017 | 5.820 | 6.330 | 5.710 | 6.110 | 296,252 | +0.29(+4.98%) |
Dec 13, 2017 | 5.760 | 5.930 | 5.755 | 5.820 | 58,189 | +0.05(+0.87%) |
Dec 12, 2017 | 5.890 | 5.990 | 5.730 | 5.770 | 81,661 | -0.11(-1.87%) |
Dec 11, 2017 | 5.920 | 6.030 | 5.820 | 5.880 | 121,513 | -0.05(-0.84%) |
Dec 08, 2017 | 5.880 | 6.080 | 5.880 | 5.930 | 128,049 | +0.07(+1.19%) |
Dec 07, 2017 | 5.990 | 6.080 | 5.825 | 5.860 | 145,301 | -0.13(-2.17%) |
Dec 06, 2017 | 5.710 | 6.022 | 5.600 | 5.990 | 142,093 | +0.29(+5.09%) |
Dec 05, 2017 | 5.460 | 5.830 | 5.460 | 5.700 | 141,986 | +0.24(+4.40%) |
Dec 04, 2017 | 6.000 | 6.010 | 5.460 | 5.460 | 147,353 | -0.51(-8.54%) |
Dec 01, 2017 | 6.110 | 6.110 | 5.850 | 5.970 | 245,514 | +0.02(+0.34%) |
Nov 30, 2017 | 5.620 | 6.050 | 5.510 | 5.950 | 327,899 | +0.36(+6.44%) |
Nov 29, 2017 | 5.760 | 5.875 | 5.495 | 5.590 | 133,263 | -0.18(-3.12%) |
Nov 28, 2017 | 6.120 | 6.156 | 5.660 | 5.770 | 164,543 | -0.34(-5.56%) |
Nov 27, 2017 | 5.750 | 6.230 | 5.700 | 6.110 | 406,303 | +0.35(+6.08%) |
Nov 24, 2017 | 5.620 | 5.970 | 5.520 | 5.760 | 67,555 | +0.16(+2.86%) |
Nov 22, 2017 | 5.380 | 5.840 | 5.380 | 5.600 | 238,376 | +0.23(+4.28%) |
Nov 21, 2017 | 5.200 | 5.450 | 5.200 | 5.370 | 133,797 | +0.18(+3.47%) |
Nov 20, 2017 | 5.020 | 5.200 | 4.830 | 5.190 | 146,459 | +0.13(+2.57%) |
Nov 17, 2017 | 5.110 | 5.200 | 5.000 | 5.060 | 166,445 | -0.03(-0.59%) |
Nov 16, 2017 | 4.950 | 5.170 | 4.890 | 5.090 | 139,286 | +0.20(+4.09%) |
Nov 15, 2017 | 4.710 | 5.020 | 4.620 | 4.890 | 227,734 | +0.19(+4.04%) |
Nov 14, 2017 | 4.480 | 4.900 | 4.480 | 4.700 | 273,760 | +0.24(+5.38%) |
Nov 13, 2017 | 5.210 | 5.240 | 4.450 | 4.460 | 422,074 | -0.78(-14.89%) |
Nov 10, 2017 | 5.190 | 5.381 | 5.141 | 5.240 | 110,438 | +0.02(+0.38%) |
Nov 09, 2017 | 5.380 | 5.450 | 4.960 | 5.220 | 263,865 | -0.24(-4.40%) |
Nov 08, 2017 | 5.250 | 5.480 | 5.210 | 5.460 | 128,588 | +0.18(+3.41%) |
Nov 07, 2017 | 5.490 | 5.500 | 5.120 | 5.280 | 331,843 | -0.17(-3.03%) |
Nov 06, 2017 | 5.680 | 6.040 | 5.370 | 5.445 | 369,919 | -0.35(-6.12%) |
Nov 03, 2017 | 5.500 | 6.000 | 4.620 | 5.800 | 505,435 | +0.01(+0.17%) |
Nov 02, 2017 | 5.710 | 6.101 | 5.680 | 5.790 | 154,735 | +0.09(+1.58%) |
Nov 01, 2017 | 5.850 | 5.930 | 5.680 | 5.700 | 243,769 | -0.10(-1.72%) |
Oct 31, 2017 | 5.770 | 5.940 | 5.680 | 5.800 | 221,189 | +0.03(+0.52%) |
Oct 30, 2017 | 6.030 | 6.190 | 5.680 | 5.770 | 272,820 | -0.25(-4.15%) |
Oct 27, 2017 | 5.920 | 6.240 | 5.670 | 6.020 | 222,887 | +0.08(+1.35%) |
Oct 26, 2017 | 5.580 | 6.050 | 5.100 | 5.940 | 448,172 | +0.39(+7.03%) |
Oct 25, 2017 | 5.650 | 5.920 | 5.250 | 5.550 | 381,805 | -0.07(-1.25%) |
Oct 24, 2017 | 5.530 | 5.790 | 5.300 | 5.620 | 545,599 | +0.15(+2.74%) |
Oct 23, 2017 | 5.100 | 5.550 | 4.840 | 5.470 | 583,533 | +0.44(+8.75%) |
Oct 20, 2017 | 4.520 | 5.160 | 4.470 | 5.030 | 746,453 | +0.57(+12.78%) |
Oct 19, 2017 | 4.670 | 4.830 | 4.430 | 4.460 | 322,596 | -0.22(-4.70%) |
Oct 18, 2017 | 4.700 | 4.870 | 4.650 | 4.680 | 175,920 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.800 | 4.555 | 4.690 | 206,362 | +0.05(+1.08%) |
Oct 16, 2017 | 4.680 | 4.720 | 4.470 | 4.640 | 254,739 | -0.03(-0.64%) |
Oct 13, 2017 | 4.800 | 4.800 | 4.670 | 4.670 | 82,231 | -0.10(-2.10%) |
Oct 12, 2017 | 4.650 | 4.850 | 4.580 | 4.770 | 145,446 | +0.15(+3.25%) |
Oct 11, 2017 | 4.560 | 4.680 | 4.525 | 4.620 | 148,645 | +0.04(+0.87%) |
Oct 10, 2017 | 4.600 | 4.650 | 4.520 | 4.580 | 153,674 | +0.01(+0.22%) |
Oct 09, 2017 | 4.670 | 4.850 | 4.580 | 4.570 | 140,606 | -0.14(-2.97%) |
Oct 06, 2017 | 4.710 | 4.780 | 4.610 | 4.710 | 95,460 | +0.02(+0.43%) |
Oct 05, 2017 | 4.870 | 4.970 | 4.670 | 4.690 | 170,550 | -0.17(-3.50%) |
Oct 04, 2017 | 5.170 | 5.260 | 4.800 | 4.860 | 252,941 | -0.33(-6.36%) |
Oct 03, 2017 | 5.220 | 5.390 | 4.791 | 5.190 | 186,162 | -0.01(-0.19%) |
Oct 02, 2017 | 5.090 | 5.220 | 5.000 | 5.200 | 348,191 | +0.16(+3.17%) |
Sep 29, 2017 | 5.210 | 5.270 | 5.010 | 5.040 | 257,716 | -0.16(-3.08%) |
Sep 28, 2017 | 5.490 | 5.600 | 5.160 | 5.200 | 151,119 | -0.29(-5.28%) |
Sep 27, 2017 | 5.250 | 5.550 | 5.100 | 5.490 | 251,178 | +0.32(+6.19%) |
Sep 26, 2017 | 5.080 | 5.190 | 5.000 | 5.170 | 212,564 | +0.09(+1.77%) |
Sep 25, 2017 | 5.150 | 5.150 | 5.005 | 5.080 | 99,722 | -0.07(-1.36%) |
Sep 22, 2017 | 4.920 | 5.200 | 4.861 | 5.150 | 151,771 | +0.22(+4.46%) |
Sep 21, 2017 | 5.140 | 5.140 | 4.860 | 4.930 | 156,644 | -0.20(-3.90%) |
Sep 20, 2017 | 4.970 | 5.290 | 4.970 | 5.130 | 252,960 | +0.17(+3.43%) |
Sep 19, 2017 | 5.180 | 5.290 | 4.930 | 4.960 | 202,758 | -0.23(-4.43%) |
Sep 18, 2017 | 5.180 | 5.320 | 5.150 | 5.190 | 169,877 | -0.01(-0.19%) |
Sep 15, 2017 | 5.250 | 5.310 | 5.090 | 5.200 | 406,503 | -0.06(-1.14%) |
Sep 14, 2017 | 5.390 | 5.450 | 4.960 | 5.260 | 233,546 | -0.18(-3.31%) |
Sep 13, 2017 | 5.280 | 5.460 | 5.160 | 5.440 | 143,917 | +0.16(+3.03%) |
Sep 12, 2017 | 5.250 | 5.450 | 5.170 | 5.280 | 252,216 | +0.03(+0.57%) |
Sep 11, 2017 | 5.380 | 5.430 | 5.121 | 5.250 | 136,533 | -0.08(-1.50%) |
Sep 08, 2017 | 5.200 | 5.330 | 5.111 | 5.330 | 165,614 | +0.08(+1.52%) |
Sep 07, 2017 | 5.120 | 5.300 | 5.000 | 5.250 | 155,542 | +0.12(+2.34%) |
Sep 06, 2017 | 4.890 | 5.220 | 4.790 | 5.130 | 163,750 | +0.28(+5.77%) |
Sep 05, 2017 | 4.720 | 4.880 | 4.660 | 4.850 | 203,275 | +0.14(+2.97%) |
Sep 01, 2017 | 4.560 | 4.780 | 4.560 | 4.710 | 189,879 | +0.14(+3.06%) |
Aug 31, 2017 | 4.360 | 4.610 | 4.330 | 4.570 | 214,257 | +0.23(+5.30%) |
Aug 30, 2017 | 4.320 | 4.460 | 4.290 | 4.340 | 163,836 | +0.00(+0.00%) |
Aug 29, 2017 | 4.410 | 4.430 | 4.210 | 4.340 | 159,772 | -0.07(-1.59%) |
Aug 28, 2017 | 4.230 | 4.480 | 4.110 | 4.410 | 169,813 | +0.19(+4.50%) |
Aug 25, 2017 | 3.686 | 4.250 | 3.619 | 4.220 | 380,955 | +0.55(+14.99%) |
Aug 24, 2017 | 3.560 | 3.680 | 3.410 | 3.670 | 102,945 | +0.12(+3.38%) |
Aug 23, 2017 | 3.520 | 3.619 | 3.410 | 3.550 | 128,854 | +0.00(+0.00%) |
Aug 22, 2017 | 3.760 | 3.850 | 3.520 | 3.550 | 142,049 | -0.21(-5.59%) |
Aug 21, 2017 | 3.650 | 3.780 | 3.570 | 3.760 | 258,937 | +0.12(+3.30%) |
Aug 18, 2017 | 3.560 | 3.770 | 3.520 | 3.640 | 240,868 | +0.04(+1.11%) |
Aug 17, 2017 | 3.600 | 3.690 | 3.540 | 3.600 | 358,898 | -0.04(-1.10%) |
Aug 16, 2017 | 3.560 | 3.685 | 3.480 | 3.640 | 160,768 | +0.09(+2.54%) |
Aug 15, 2017 | 3.630 | 3.630 | 3.390 | 3.550 | 181,102 | -0.06(-1.66%) |
Aug 14, 2017 | 3.550 | 3.700 | 3.470 | 3.610 | 283,218 | +0.10(+2.85%) |
Aug 11, 2017 | 3.370 | 3.542 | 3.313 | 3.510 | 272,468 | +0.13(+3.85%) |
Aug 10, 2017 | 3.160 | 3.680 | 3.150 | 3.380 | 9,632,019 | +0.19(+5.96%) |
Aug 09, 2017 | 3.120 | 3.360 | 3.080 | 3.190 | 345,993 | +0.10(+3.24%) |
Aug 08, 2017 | 2.750 | 3.120 | 2.515 | 3.090 | 873,968 | +0.38(+14.02%) |
Aug 07, 2017 | 3.160 | 3.190 | 2.700 | 2.710 | 417,071 | -0.44(-13.97%) |
Aug 04, 2017 | 3.210 | 3.615 | 3.135 | 3.150 | 1,171,253 | +0.04(+1.29%) |
Aug 03, 2017 | 3.210 | 3.279 | 3.000 | 3.110 | 128,664 | -0.14(-4.31%) |
Aug 02, 2017 | 3.550 | 3.550 | 2.850 | 3.250 | 517,762 | -0.18(-5.25%) |
Aug 01, 2017 | 3.770 | 3.840 | 3.390 | 3.430 | 202,994 | -0.33(-8.78%) |
Jul 31, 2017 | 3.900 | 3.960 | 3.690 | 3.760 | 139,338 | -0.11(-2.84%) |
Jul 28, 2017 | 3.860 | 3.950 | 3.740 | 3.870 | 63,163 | +0.01(+0.26%) |
Jul 27, 2017 | 3.780 | 3.970 | 3.710 | 3.860 | 138,647 | +0.09(+2.39%) |
Jul 26, 2017 | 3.720 | 3.830 | 3.630 | 3.770 | 99,201 | +0.04(+1.07%) |
Jul 25, 2017 | 3.730 | 3.790 | 3.620 | 3.730 | 86,351 | +0.01(+0.27%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.450 | 3.720 | 167,507 | +0.00(+0.00%) |
Jul 21, 2017 | 3.970 | 3.970 | 3.670 | 3.720 | 283,406 | -0.18(-4.62%) |
Jul 20, 2017 | 3.940 | 3.850 | 3.900 | 46,462 | +0.02(+0.52%) | |
Jul 19, 2017 | 3.870 | 4.100 | 3.850 | 3.880 | 80,417 | +0.02(+0.52%) |
Jul 18, 2017 | 4.180 | 4.260 | 3.850 | 3.860 | 164,501 | -0.34(-8.10%) |
Jul 17, 2017 | 4.260 | 4.300 | 4.130 | 4.200 | 201,093 | -0.04(-0.94%) |
Jul 14, 2017 | 4.250 | 4.340 | 4.220 | 4.240 | 104,944 | +0.01(+0.24%) |
Jul 13, 2017 | 4.170 | 4.290 | 4.070 | 4.230 | 76,003 | +0.05(+1.20%) |
Jul 12, 2017 | 4.090 | 4.290 | 3.970 | 4.180 | 59,109 | +0.13(+3.21%) |
Jul 11, 2017 | 4.020 | 4.255 | 3.940 | 4.050 | 83,072 | +0.10(+2.53%) |
Jul 10, 2017 | 3.960 | 4.110 | 3.810 | 3.950 | 188,220 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.960 | 3.790 | 3.900 | 58,739 | +0.10(+2.63%) |
Jul 06, 2017 | 3.830 | 3.880 | 3.670 | 3.800 | 132,725 | +0.03(+0.80%) |
Jul 05, 2017 | 4.120 | 4.120 | 3.720 | 3.770 | 163,883 | -0.35(-8.50%) |
Jul 03, 2017 | 4.060 | 4.280 | 4.010 | 4.120 | 37,909 | +0.08(+1.98%) |
Jun 30, 2017 | 4.030 | 4.150 | 3.970 | 4.040 | 109,392 | +0.00(+0.00%) |
Jun 29, 2017 | 4.000 | 4.150 | 3.840 | 4.040 | 169,745 | +0.02(+0.50%) |
Jun 28, 2017 | 3.870 | 4.130 | 3.820 | 4.020 | 181,380 | +0.19(+4.96%) |
Jun 27, 2017 | 3.830 | 3.970 | 3.780 | 3.830 | 66,741 | -0.03(-0.78%) |
Jun 26, 2017 | 3.920 | 3.950 | 3.750 | 3.860 | 119,406 | -0.04(-1.03%) |
Jun 23, 2017 | 3.800 | 3.900 | 343,182 | -0.20(-4.88%) | ||
Jun 22, 2017 | 3.870 | 4.130 | 3.850 | 4.100 | 149,516 | +0.25(+6.49%) |
Jun 21, 2017 | 3.770 | 3.930 | 3.760 | 3.850 | 86,820 | +0.08(+2.12%) |
Jun 20, 2017 | 3.780 | 3.970 | 3.690 | 3.770 | 60,722 | +0.00(+0.00%) |
Jun 19, 2017 | 3.710 | 3.850 | 3.540 | 3.770 | 162,640 | +0.11(+3.01%) |
Jun 16, 2017 | 3.800 | 4.020 | 3.560 | 3.660 | 193,907 | -0.17(-4.44%) |
Jun 15, 2017 | 3.840 | 3.900 | 3.740 | 3.830 | 80,795 | -0.01(-0.26%) |
Jun 14, 2017 | 3.950 | 4.040 | 3.740 | 3.840 | 91,935 | -0.08(-2.04%) |
Jun 13, 2017 | 3.800 | 4.010 | 3.710 | 3.920 | 106,766 | +0.16(+4.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.670 | 3.760 | 317,499 | +0.01(+0.27%) |
Jun 09, 2017 | 3.920 | 3.970 | 3.670 | 3.750 | 398,263 | -0.17(-4.34%) |
Jun 08, 2017 | 4.130 | 4.200 | 3.900 | 3.920 | 261,771 | -0.07(-1.75%) |
Jun 07, 2017 | 4.500 | 4.605 | 3.980 | 3.990 | 368,551 | -0.47(-10.54%) |
Jun 06, 2017 | 4.530 | 4.720 | 4.420 | 4.460 | 236,332 | -0.13(-2.83%) |
Jun 05, 2017 | 4.850 | 4.960 | 4.580 | 4.590 | 227,562 | -0.26(-5.36%) |
Jun 02, 2017 | 4.880 | 5.070 | 4.800 | 4.850 | 321,166 | +0.01(+0.21%) |
Jun 01, 2017 | 4.530 | 4.920 | 4.530 | 4.840 | 469,501 | +0.31(+6.84%) |
May 31, 2017 | 4.640 | 4.680 | 4.490 | 4.530 | 891,466 | -0.07(-1.52%) |
May 30, 2017 | 4.630 | 4.630 | 4.440 | 4.600 | 280,955 | -0.02(-0.43%) |
May 26, 2017 | 4.740 | 4.750 | 4.560 | 4.620 | 119,739 | -0.11(-2.33%) |
May 25, 2017 | 4.960 | 4.960 | 4.700 | 4.730 | 115,782 | -0.21(-4.25%) |
May 24, 2017 | 4.900 | 5.046 | 4.866 | 4.940 | 185,384 | +0.05(+0.92%) |
May 23, 2017 | 5.480 | 5.500 | 4.810 | 4.895 | 159,906 | -0.57(-10.35%) |
May 22, 2017 | 5.450 | 5.515 | 5.260 | 5.460 | 88,112 | +0.00(+0.00%) |
May 19, 2017 | 5.470 | 5.550 | 5.355 | 5.460 | 100,068 | -0.03(-0.55%) |
May 18, 2017 | 5.470 | 5.570 | 5.380 | 5.490 | 119,644 | +0.02(+0.37%) |
May 17, 2017 | 5.850 | 5.850 | 5.350 | 5.470 | 200,891 | -0.48(-8.07%) |
May 16, 2017 | 5.920 | 6.200 | 5.830 | 5.950 | 202,928 | +0.03(+0.51%) |
May 15, 2017 | 5.710 | 5.960 | 5.660 | 5.920 | 293,699 | +0.27(+4.78%) |
May 12, 2017 | 5.630 | 5.870 | 5.630 | 5.650 | 180,636 | +0.06(+1.07%) |
May 11, 2017 | 5.820 | 5.820 | 5.550 | 5.590 | 76,312 | -0.28(-4.77%) |
May 10, 2017 | 5.820 | 6.040 | 5.770 | 5.870 | 184,959 | +0.03(+0.51%) |
May 09, 2017 | 5.830 | 6.060 | 5.760 | 5.840 | 183,000 | +0.00(+0.00%) |
May 08, 2017 | 5.810 | 6.020 | 5.710 | 5.840 | 160,997 | -0.06(-1.02%) |
May 05, 2017 | 4.900 | 6.070 | 4.900 | 5.900 | 662,199 | +0.88(+17.53%) |
May 04, 2017 | 4.900 | 5.060 | 4.880 | 5.020 | 179,359 | -0.01(-0.20%) |
May 03, 2017 | 4.990 | 5.070 | 4.870 | 5.030 | 104,166 | +0.04(+0.80%) |
May 02, 2017 | 4.920 | 5.030 | 4.840 | 4.990 | 175,344 | +0.10(+2.04%) |