Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.160 | 7.340 | 7.150 | 7.210 | 204,209 | +0.07(+0.98%) |
Apr 27, 2018 | 7.120 | 7.230 | 7.020 | 7.140 | 101,404 | +0.03(+0.42%) |
Apr 26, 2018 | 7.110 | 7.270 | 7.060 | 7.110 | 126,535 | +0.09(+1.28%) |
Apr 25, 2018 | 6.790 | 7.550 | 6.660 | 7.020 | 307,495 | +0.31(+4.62%) |
Apr 24, 2018 | 7.000 | 7.000 | 6.660 | 6.710 | 209,816 | -0.30(-4.28%) |
Apr 23, 2018 | 7.280 | 7.500 | 6.920 | 7.010 | 161,491 | -0.32(-4.37%) |
Apr 20, 2018 | 7.450 | 7.500 | 7.300 | 7.330 | 150,383 | -0.16(-2.14%) |
Apr 19, 2018 | 7.550 | 7.690 | 7.360 | 7.490 | 87,664 | -0.09(-1.19%) |
Apr 18, 2018 | 7.720 | 7.900 | 7.521 | 7.580 | 127,781 | -0.06(-0.79%) |
Apr 17, 2018 | 8.370 | 8.440 | 7.560 | 7.640 | 270,870 | -0.64(-7.73%) |
Apr 16, 2018 | 8.290 | 8.430 | 8.250 | 8.280 | 61,296 | +0.04(+0.49%) |
Apr 13, 2018 | 8.430 | 8.450 | 8.220 | 8.240 | 76,094 | -0.14(-1.67%) |
Apr 12, 2018 | 8.410 | 8.650 | 8.220 | 8.380 | 92,001 | +0.02(+0.24%) |
Apr 11, 2018 | 8.490 | 8.590 | 8.350 | 8.360 | 59,347 | -0.16(-1.88%) |
Apr 10, 2018 | 8.360 | 8.580 | 8.080 | 8.520 | 120,054 | +0.13(+1.55%) |
Apr 09, 2018 | 8.410 | 8.590 | 8.150 | 8.390 | 135,009 | +0.06(+0.72%) |
Apr 06, 2018 | 8.330 | 98,851 | -0.38(-4.36%) | |||
Apr 05, 2018 | 8.300 | 8.790 | 8.100 | 8.710 | 190,921 | +0.45(+5.45%) |
Apr 04, 2018 | 8.120 | 8.330 | 8.120 | 8.260 | 124,535 | +0.09(+1.10%) |
Apr 03, 2018 | 8.330 | 8.330 | 8.080 | 8.170 | 133,450 | -0.11(-1.33%) |
Apr 02, 2018 | 8.600 | 8.600 | 8.180 | 8.280 | 188,761 | -0.32(-3.72%) |
Mar 29, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.05(-0.58%) | |
Mar 28, 2018 | 9.240 | 9.290 | 8.580 | 8.650 | 187,381 | -0.60(-6.49%) |
Mar 27, 2018 | 9.640 | 9.650 | 9.210 | 9.250 | 112,921 | -0.39(-4.05%) |
Mar 26, 2018 | 9.900 | 9.900 | 9.310 | 9.640 | 100,375 | +0.01(+0.10%) |
Mar 23, 2018 | 9.980 | 10.00 | 9.530 | 9.630 | 91,321 | -0.36(-3.60%) |
Mar 22, 2018 | 10.20 | 10.26 | 9.610 | 9.990 | 105,919 | -0.23(-2.25%) |
Mar 21, 2018 | 10.19 | 10.27 | 10.01 | 10.22 | 69,235 | +0.03(+0.29%) |
Mar 20, 2018 | 10.14 | 10.27 | 9.900 | 10.19 | 167,025 | +0.06(+0.59%) |
Mar 19, 2018 | 10.13 | 10.39 | 10.02 | 10.13 | 117,575 | -0.04(-0.39%) |
Mar 16, 2018 | 9.930 | 10.19 | 9.790 | 10.17 | 405,214 | +0.30(+3.04%) |
Mar 15, 2018 | 9.530 | 9.960 | 9.388 | 9.870 | 114,300 | +0.29(+3.03%) |
Mar 14, 2018 | 10.07 | 10.28 | 9.550 | 9.580 | 128,552 | -0.50(-4.96%) |
Mar 13, 2018 | 9.840 | 10.13 | 9.630 | 10.08 | 138,408 | +0.25(+2.54%) |
Mar 12, 2018 | 9.950 | 10.40 | 9.690 | 9.830 | 349,955 | -0.14(-1.40%) |
Mar 09, 2018 | 9.850 | 10.07 | 9.630 | 9.970 | 110,264 | +0.01(+0.10%) |
Mar 08, 2018 | 9.980 | 10.07 | 9.670 | 9.960 | 175,521 | +0.23(+2.36%) |
Mar 07, 2018 | 8.700 | 9.960 | 8.670 | 9.730 | 227,766 | -0.11(-1.12%) |
Mar 06, 2018 | 9.480 | 9.870 | 9.340 | 9.840 | 270,720 | +0.47(+5.02%) |
Mar 05, 2018 | 9.180 | 9.400 | 8.900 | 9.370 | 270,390 | +0.19(+2.07%) |
Mar 02, 2018 | 8.900 | 9.220 | 8.540 | 9.180 | 152,603 | +0.29(+3.26%) |
Mar 01, 2018 | 9.030 | 9.100 | 8.790 | 8.890 | 98,630 | -0.17(-1.88%) |
Feb 28, 2018 | 8.830 | 9.100 | 8.700 | 9.060 | 282,614 | +0.21(+2.37%) |
Feb 27, 2018 | 8.290 | 8.870 | 8.240 | 8.850 | 77,227 | +0.52(+6.24%) |
Feb 26, 2018 | 8.210 | 8.410 | 8.210 | 8.330 | 91,663 | +0.16(+1.96%) |
Feb 23, 2018 | 8.180 | 8.180 | 7.930 | 8.170 | 33,406 | +0.00(+0.00%) |
Feb 22, 2018 | 8.230 | 8.240 | 7.930 | 8.170 | 111,956 | -0.02(-0.24%) |
Feb 21, 2018 | 8.210 | 8.310 | 8.110 | 8.190 | 40,891 | -0.01(-0.12%) |
Feb 20, 2018 | 8.510 | 8.550 | 8.030 | 8.200 | 44,024 | -0.39(-4.54%) |
Feb 16, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.20(+2.38%) | |
Feb 15, 2018 | 8.550 | 8.740 | 8.190 | 8.390 | 154,545 | +0.06(+0.72%) |
Feb 14, 2018 | 8.000 | 8.540 | 8.000 | 8.330 | 149,818 | +0.25(+3.09%) |
Feb 13, 2018 | 7.860 | 8.120 | 7.860 | 8.080 | 156,980 | +0.18(+2.28%) |
Feb 12, 2018 | 7.860 | 8.200 | 7.860 | 7.900 | 45,909 | +0.04(+0.51%) |
Feb 09, 2018 | 7.890 | 8.140 | 7.750 | 7.860 | 52,769 | +0.09(+1.16%) |
Feb 08, 2018 | 8.020 | 8.063 | 7.710 | 7.770 | 67,180 | -0.25(-3.12%) |
Feb 07, 2018 | 8.100 | 8.345 | 7.870 | 8.020 | 75,383 | -0.11(-1.35%) |
Feb 06, 2018 | 7.820 | 8.400 | 7.750 | 8.130 | 99,840 | +0.01(+0.06%) |
Feb 05, 2018 | 8.420 | 8.435 | 8.100 | 8.125 | 134,781 | -0.43(-4.97%) |
Feb 02, 2018 | 8.670 | 8.670 | 8.450 | 8.550 | 73,465 | -0.18(-2.06%) |
Feb 01, 2018 | 8.860 | 8.897 | 8.570 | 8.730 | 66,035 | -0.17(-1.91%) |
Jan 31, 2018 | 9.010 | 9.250 | 8.760 | 8.900 | 180,707 | -0.10(-1.11%) |
Jan 30, 2018 | 8.500 | 9.070 | 8.370 | 9.000 | 220,578 | +0.30(+3.45%) |
Jan 29, 2018 | 9.010 | 9.260 | 8.640 | 8.700 | 243,695 | -0.30(-3.33%) |
Jan 26, 2018 | 8.730 | 9.230 | 8.730 | 9.000 | 211,003 | +0.38(+4.41%) |
Jan 25, 2018 | 8.580 | 8.670 | 8.350 | 8.620 | 49,163 | +0.07(+0.82%) |
Jan 24, 2018 | 8.570 | 8.620 | 8.123 | 8.550 | 120,754 | +0.02(+0.23%) |
Jan 23, 2018 | 8.890 | 9.090 | 8.480 | 8.530 | 182,692 | -0.41(-4.59%) |
Jan 22, 2018 | 8.410 | 9.010 | 8.320 | 8.940 | 270,423 | +0.58(+6.94%) |
Jan 19, 2018 | 8.420 | 8.420 | 8.290 | 8.360 | 79,046 | -0.04(-0.48%) |
Jan 18, 2018 | 8.260 | 8.440 | 8.130 | 8.400 | 36,920 | +0.14(+1.69%) |
Jan 17, 2018 | 8.220 | 8.340 | 7.991 | 8.260 | 59,669 | +0.06(+0.73%) |
Jan 16, 2018 | 8.800 | 8.800 | 8.100 | 8.200 | 92,504 | -0.52(-5.96%) |
Jan 12, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.40(+4.81%) | |
Jan 11, 2018 | 8.300 | 8.450 | 8.210 | 8.320 | 58,043 | +0.11(+1.34%) |
Jan 10, 2018 | 8.230 | 7.980 | 8.210 | 87,917 | -0.10(-1.20%) | |
Jan 09, 2018 | 8.300 | 8.450 | 8.250 | 8.310 | 63,389 | +0.03(+0.36%) |
Jan 08, 2018 | 8.460 | 8.460 | 8.140 | 8.280 | 58,547 | -0.17(-2.01%) |
Jan 05, 2018 | 8.250 | 8.520 | 8.250 | 8.450 | 49,808 | +0.27(+3.30%) |
Jan 04, 2018 | 8.600 | 8.600 | 8.160 | 8.180 | 65,793 | -0.42(-4.88%) |
Jan 03, 2018 | 8.540 | 8.600 | 8.400 | 8.600 | 101,253 | +0.12(+1.42%) |
Jan 02, 2018 | 8.620 | 8.900 | 8.480 | 8.480 | 73,747 | -0.11(-1.28%) |
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.33(-3.70%) | |
Dec 28, 2017 | 9.080 | 9.150 | 8.788 | 8.920 | 63,126 | -0.03(-0.34%) |
Dec 27, 2017 | 8.700 | 9.020 | 8.700 | 8.950 | 57,980 | +0.26(+2.99%) |
Dec 26, 2017 | 8.870 | 8.890 | 8.660 | 8.690 | 42,183 | -0.14(-1.59%) |
Dec 22, 2017 | 8.800 | 9.050 | 8.800 | 8.830 | 61,237 | +0.03(+0.34%) |
Dec 21, 2017 | 9.000 | 9.080 | 8.700 | 8.800 | 88,629 | -0.22(-2.44%) |
Dec 20, 2017 | 8.500 | 9.150 | 8.448 | 9.020 | 131,183 | +0.51(+5.99%) |
Dec 19, 2017 | 8.660 | 8.660 | 8.500 | 8.510 | 54,662 | -0.09(-1.05%) |
Dec 18, 2017 | 8.540 | 8.700 | 8.460 | 8.600 | 58,760 | +0.04(+0.47%) |
Dec 15, 2017 | 8.600 | 8.620 | 8.500 | 8.560 | 70,729 | -0.01(-0.12%) |
Dec 14, 2017 | 8.510 | 8.670 | 8.500 | 8.570 | 64,761 | +0.02(+0.23%) |
Dec 13, 2017 | 8.600 | 8.600 | 8.450 | 8.550 | 71,402 | -0.06(-0.70%) |
Dec 12, 2017 | 8.490 | 8.700 | 8.422 | 8.610 | 78,928 | +0.10(+1.18%) |
Dec 11, 2017 | 8.630 | 8.700 | 8.280 | 8.510 | 98,999 | -0.08(-0.93%) |
Dec 08, 2017 | 8.390 | 8.590 | 8.072 | 8.590 | 110,175 | +0.26(+3.12%) |
Dec 07, 2017 | 8.100 | 8.540 | 7.996 | 8.330 | 226,534 | +0.23(+2.84%) |
Dec 06, 2017 | 8.180 | 8.397 | 7.810 | 8.100 | 145,640 | -0.14(-1.70%) |
Dec 05, 2017 | 7.650 | 8.240 | 7.650 | 8.240 | 222,722 | +0.71(+9.43%) |
Dec 04, 2017 | 7.060 | 7.530 | 7.060 | 7.530 | 114,068 | +0.49(+6.96%) |
Dec 01, 2017 | 7.150 | 7.210 | 6.680 | 7.040 | 167,738 | -0.07(-0.98%) |
Nov 30, 2017 | 7.520 | 7.545 | 7.100 | 7.110 | 96,797 | -0.21(-2.87%) |
Nov 29, 2017 | 7.400 | 7.444 | 7.100 | 7.320 | 78,700 | -0.06(-0.81%) |
Nov 28, 2017 | 7.040 | 7.400 | 6.931 | 7.380 | 105,538 | +0.42(+6.03%) |
Nov 27, 2017 | 6.940 | 7.030 | 6.937 | 6.960 | 61,053 | +0.03(+0.43%) |
Nov 24, 2017 | 7.020 | 7.060 | 6.850 | 6.930 | 21,274 | -0.07(-1.00%) |
Nov 22, 2017 | 7.000 | 7.130 | 6.705 | 7.000 | 98,511 | +0.03(+0.43%) |
Nov 21, 2017 | 7.020 | 7.150 | 6.940 | 6.970 | 76,360 | -0.02(-0.29%) |
Nov 20, 2017 | 6.900 | 7.127 | 6.761 | 6.990 | 191,409 | +0.11(+1.60%) |
Nov 17, 2017 | 7.070 | 7.380 | 6.820 | 6.880 | 110,851 | -0.08(-1.15%) |
Nov 16, 2017 | 6.580 | 7.152 | 6.560 | 6.960 | 154,583 | +0.44(+6.75%) |
Nov 15, 2017 | 6.300 | 6.559 | 6.060 | 6.520 | 111,637 | +0.19(+3.00%) |
Nov 14, 2017 | 6.380 | 6.550 | 6.020 | 6.330 | 125,055 | -0.11(-1.71%) |
Nov 13, 2017 | 6.650 | 6.700 | 6.320 | 6.440 | 139,580 | -0.22(-3.30%) |
Nov 10, 2017 | 6.580 | 6.719 | 6.500 | 6.660 | 59,837 | +0.11(+1.68%) |
Nov 09, 2017 | 6.400 | 6.600 | 6.260 | 6.550 | 152,135 | +0.20(+3.15%) |
Nov 08, 2017 | 6.020 | 6.490 | 6.020 | 6.350 | 135,839 | +0.28(+4.61%) |
Nov 07, 2017 | 6.680 | 6.825 | 6.050 | 6.070 | 272,337 | -0.64(-9.54%) |
Nov 06, 2017 | 6.630 | 6.940 | 6.580 | 6.710 | 139,290 | +0.03(+0.45%) |
Nov 03, 2017 | 7.750 | 7.750 | 6.630 | 6.680 | 416,883 | -0.90(-11.87%) |
Nov 02, 2017 | 7.930 | 8.000 | 7.410 | 7.580 | 134,929 | -0.29(-3.68%) |
Nov 01, 2017 | 7.860 | 7.980 | 7.780 | 7.870 | 110,957 | +0.02(+0.25%) |
Oct 31, 2017 | 7.570 | 7.865 | 7.520 | 7.850 | 122,600 | +0.23(+3.02%) |
Oct 30, 2017 | 7.420 | 7.630 | 7.260 | 7.620 | 109,923 | +0.23(+3.11%) |
Oct 27, 2017 | 7.210 | 7.440 | 7.141 | 7.390 | 120,669 | +0.02(+0.27%) |
Oct 26, 2017 | 7.490 | 7.525 | 7.350 | 7.370 | 114,568 | -0.24(-3.15%) |
Oct 25, 2017 | 7.870 | 7.880 | 7.460 | 7.610 | 146,277 | -0.36(-4.52%) |
Oct 24, 2017 | 8.200 | 8.245 | 7.850 | 7.970 | 133,399 | -0.23(-2.80%) |
Oct 23, 2017 | 7.800 | 8.240 | 7.760 | 8.200 | 249,698 | +0.35(+4.46%) |
Oct 20, 2017 | 7.880 | 8.020 | 7.760 | 7.850 | 105,455 | -0.05(-0.63%) |
Oct 19, 2017 | 8.350 | 8.550 | 7.800 | 7.900 | 308,257 | -0.35(-4.24%) |
Oct 18, 2017 | 8.370 | 8.440 | 8.240 | 8.250 | 65,434 | -0.13(-1.55%) |
Oct 17, 2017 | 8.700 | 8.700 | 8.330 | 8.380 | 158,747 | -0.29(-3.34%) |
Oct 16, 2017 | 8.390 | 8.700 | 8.310 | 8.670 | 152,194 | +0.30(+3.58%) |
Oct 13, 2017 | 8.200 | 8.470 | 8.200 | 8.370 | 122,148 | +0.20(+2.45%) |
Oct 12, 2017 | 8.180 | 8.380 | 8.161 | 8.170 | 154,348 | -0.06(-0.73%) |
Oct 11, 2017 | 8.440 | 8.460 | 8.180 | 8.230 | 117,201 | -0.23(-2.72%) |
Oct 10, 2017 | 8.300 | 8.520 | 8.150 | 8.460 | 117,782 | +0.15(+1.81%) |
Oct 09, 2017 | 8.440 | 8.790 | 8.270 | 8.310 | 220,359 | -0.12(-1.42%) |
Oct 06, 2017 | 7.680 | 8.960 | 7.490 | 8.430 | 606,303 | +0.74(+9.62%) |
Oct 05, 2017 | 8.060 | 8.246 | 7.640 | 7.690 | 830,843 | -0.58(-7.01%) |
Oct 04, 2017 | 9.490 | 9.610 | 8.090 | 8.270 | 674,228 | -1.23(-12.95%) |
Oct 03, 2017 | 9.920 | 9.960 | 9.440 | 9.500 | 241,639 | -0.11(-1.14%) |
Oct 02, 2017 | 9.870 | 9.910 | 9.270 | 9.610 | 244,866 | -0.24(-2.44%) |
Sep 29, 2017 | 9.860 | 9.960 | 9.680 | 9.850 | 374,473 | -0.15(-1.50%) |
Sep 28, 2017 | 9.910 | 10.20 | 9.850 | 10.00 | 310,356 | +0.10(+1.01%) |
Sep 27, 2017 | 9.620 | 9.910 | 9.590 | 9.900 | 206,829 | +0.19(+1.96%) |
Sep 26, 2017 | 10.02 | 10.09 | 9.590 | 9.710 | 205,140 | -0.34(-3.38%) |
Sep 25, 2017 | 10.40 | 10.40 | 9.820 | 10.05 | 518,847 | -0.16(-1.57%) |
Sep 22, 2017 | 9.700 | 10.40 | 9.650 | 10.21 | 457,562 | +0.47(+4.83%) |
Sep 21, 2017 | 9.380 | 9.780 | 9.212 | 9.740 | 438,355 | +0.36(+3.84%) |
Sep 20, 2017 | 9.310 | 9.450 | 9.180 | 9.380 | 224,345 | -0.04(-0.42%) |
Sep 19, 2017 | 9.450 | 9.500 | 9.290 | 9.420 | 261,625 | +0.02(+0.21%) |
Sep 18, 2017 | 9.300 | 9.550 | 9.160 | 9.400 | 295,339 | +0.15(+1.62%) |
Sep 15, 2017 | 8.990 | 9.830 | 8.950 | 9.250 | 536,402 | +0.15(+1.65%) |
Sep 14, 2017 | 9.080 | 9.200 | 8.910 | 9.100 | 217,781 | -0.07(-0.76%) |
Sep 13, 2017 | 9.100 | 9.250 | 8.981 | 9.170 | 294,385 | +0.03(+0.33%) |
Sep 12, 2017 | 9.150 | 9.480 | 8.960 | 9.140 | 232,315 | -0.04(-0.44%) |
Sep 11, 2017 | 9.110 | 9.458 | 8.890 | 9.180 | 287,810 | +0.15(+1.66%) |
Sep 08, 2017 | 9.010 | 9.200 | 8.328 | 9.030 | 402,574 | +0.07(+0.78%) |
Sep 07, 2017 | 8.720 | 9.240 | 8.619 | 8.960 | 573,483 | +0.39(+4.55%) |
Sep 06, 2017 | 8.170 | 8.745 | 8.110 | 8.570 | 418,075 | +0.49(+6.06%) |
Sep 05, 2017 | 8.200 | 8.439 | 8.000 | 8.080 | 301,255 | +0.19(+2.41%) |
Sep 01, 2017 | 7.900 | 8.260 | 7.500 | 7.890 | 499,747 | +0.21(+2.73%) |
Aug 31, 2017 | 6.940 | 7.898 | 6.930 | 7.680 | 532,378 | +0.83(+12.12%) |
Aug 30, 2017 | 6.560 | 7.050 | 6.517 | 6.850 | 259,487 | +0.31(+4.74%) |
Aug 29, 2017 | 6.650 | 6.731 | 6.460 | 6.540 | 181,078 | -0.09(-1.36%) |
Aug 28, 2017 | 6.690 | 6.895 | 6.500 | 6.630 | 212,332 | +0.02(+0.30%) |
Aug 25, 2017 | 6.970 | 6.970 | 6.450 | 6.610 | 188,749 | -0.29(-4.20%) |
Aug 24, 2017 | 6.700 | 7.090 | 6.670 | 6.900 | 184,610 | +0.23(+3.45%) |
Aug 23, 2017 | 7.390 | 7.390 | 6.450 | 6.670 | 592,762 | -0.83(-11.07%) |
Aug 22, 2017 | 7.750 | 7.750 | 7.470 | 7.500 | 138,141 | -0.17(-2.22%) |
Aug 21, 2017 | 7.800 | 7.800 | 7.560 | 7.670 | 117,394 | -0.08(-1.03%) |
Aug 18, 2017 | 8.010 | 8.110 | 7.350 | 7.750 | 260,061 | -0.21(-2.64%) |
Aug 17, 2017 | 7.850 | 8.230 | 7.790 | 7.960 | 365,900 | +0.17(+2.18%) |
Aug 16, 2017 | 7.500 | 7.900 | 7.500 | 7.790 | 208,695 | +0.20(+2.64%) |
Aug 15, 2017 | 7.410 | 7.840 | 7.410 | 7.590 | 209,592 | +0.21(+2.85%) |
Aug 14, 2017 | 7.300 | 7.830 | 7.250 | 7.380 | 407,128 | +0.16(+2.22%) |
Aug 11, 2017 | 6.770 | 7.400 | 6.511 | 7.220 | 295,412 | +0.38(+5.56%) |
Aug 10, 2017 | 6.800 | 6.890 | 6.644 | 6.840 | 94,078 | +0.01(+0.15%) |
Aug 09, 2017 | 6.620 | 7.055 | 6.430 | 6.830 | 298,458 | +0.21(+3.17%) |
Aug 08, 2017 | 6.840 | 7.070 | 6.480 | 6.620 | 265,857 | -0.35(-5.02%) |
Aug 07, 2017 | 7.050 | 7.050 | 6.720 | 6.970 | 100,943 | -0.07(-0.99%) |
Aug 04, 2017 | 7.060 | 7.150 | 6.850 | 7.040 | 119,202 | +0.04(+0.57%) |
Aug 03, 2017 | 6.920 | 7.150 | 6.819 | 7.000 | 157,271 | +0.14(+2.04%) |
Aug 02, 2017 | 6.640 | 6.860 | 6.520 | 6.860 | 70,179 | +0.21(+3.16%) |
Aug 01, 2017 | 6.730 | 6.750 | 6.540 | 6.650 | 78,063 | -0.02(-0.30%) |
Jul 31, 2017 | 6.750 | 6.850 | 6.480 | 6.670 | 105,335 | -0.05(-0.74%) |
Jul 28, 2017 | 6.730 | 6.860 | 6.550 | 6.720 | 85,510 | +0.04(+0.60%) |
Jul 27, 2017 | 7.070 | 7.180 | 6.410 | 6.680 | 222,307 | -0.26(-3.75%) |
Jul 26, 2017 | 6.900 | 7.180 | 6.600 | 6.940 | 534,221 | +0.51(+7.93%) |
Jul 25, 2017 | 6.130 | 6.580 | 6.080 | 6.430 | 410,507 | +0.69(+12.02%) |
Jul 24, 2017 | 5.710 | 5.730 | 5.561 | 5.740 | 59,077 | +0.04(+0.70%) |
Jul 21, 2017 | 5.750 | 5.803 | 5.550 | 5.700 | 38,577 | -0.05(-0.87%) |
Jul 20, 2017 | 5.780 | 5.300 | 5.750 | 82,345 | +0.13(+2.31%) | |
Jul 19, 2017 | 5.790 | 5.790 | 5.550 | 5.620 | 77,275 | -0.05(-0.88%) |
Jul 18, 2017 | 6.090 | 6.161 | 5.610 | 5.670 | 126,814 | -0.24(-4.06%) |
Jul 17, 2017 | 5.870 | 6.100 | 5.730 | 5.910 | 291,238 | +0.20(+3.50%) |
Jul 14, 2017 | 5.500 | 5.769 | 5.400 | 5.710 | 176,438 | +0.25(+4.58%) |
Jul 13, 2017 | 5.500 | 5.530 | 5.050 | 5.460 | 230,482 | -0.01(-0.18%) |
Jul 12, 2017 | 5.000 | 5.650 | 4.950 | 5.470 | 451,387 | +0.61(+12.55%) |
Jul 11, 2017 | 4.910 | 4.912 | 4.700 | 4.860 | 25,409 | -0.09(-1.82%) |
Jul 10, 2017 | 4.790 | 4.950 | 4.700 | 4.950 | 25,819 | +0.16(+3.34%) |
Jul 07, 2017 | 4.950 | 4.950 | 4.658 | 4.790 | 26,115 | -0.05(-1.03%) |
Jul 06, 2017 | 4.730 | 4.840 | 4.610 | 4.840 | 21,224 | +0.06(+1.26%) |
Jul 05, 2017 | 4.880 | 4.960 | 4.700 | 4.780 | 39,268 | -0.12(-2.45%) |
Jul 03, 2017 | 4.960 | 5.000 | 4.800 | 4.900 | 41,811 | -0.02(-0.41%) |
Jun 30, 2017 | 4.770 | 5.100 | 4.770 | 4.920 | 108,515 | +0.17(+3.58%) |
Jun 29, 2017 | 4.840 | 4.840 | 4.590 | 4.750 | 49,853 | -0.03(-0.63%) |
Jun 28, 2017 | 4.590 | 4.780 | 4.560 | 4.780 | 79,188 | +0.25(+5.52%) |
Jun 27, 2017 | 4.520 | 4.589 | 4.250 | 4.530 | 54,705 | -0.01(-0.29%) |
Jun 26, 2017 | 4.720 | 4.850 | 4.510 | 4.543 | 71,508 | -0.26(-5.35%) |
Jun 23, 2017 | 4.700 | 4.800 | 4.500 | 4.800 | 141,474 | +0.07(+1.48%) |
Jun 22, 2017 | 4.920 | 4.920 | 4.700 | 4.730 | 96,510 | -0.19(-3.86%) |
Jun 21, 2017 | 4.510 | 4.940 | 4.420 | 4.920 | 299,096 | +0.38(+8.37%) |
Jun 20, 2017 | 4.500 | 4.540 | 4.442 | 4.540 | 103,953 | +0.00(+0.00%) |
Jun 19, 2017 | 4.650 | 4.650 | 4.330 | 4.540 | 123,619 | -0.14(-2.99%) |
Jun 16, 2017 | 4.650 | 4.710 | 4.260 | 4.680 | 309,540 | +0.01(+0.21%) |
Jun 15, 2017 | 4.570 | 4.750 | 4.550 | 4.670 | 183,680 | +0.16(+3.55%) |
Jun 14, 2017 | 4.360 | 4.530 | 4.250 | 4.510 | 109,929 | +0.16(+3.68%) |
Jun 13, 2017 | 4.330 | 4.380 | 4.200 | 4.350 | 128,182 | +0.02(+0.46%) |
Jun 12, 2017 | 4.480 | 4.480 | 4.006 | 4.330 | 240,986 | +0.27(+6.65%) |
Jun 09, 2017 | 4.090 | 4.150 | 3.980 | 4.060 | 154,647 | +0.05(+1.25%) |
Jun 08, 2017 | 3.910 | 4.050 | 3.910 | 4.010 | 44,190 | +0.08(+2.04%) |
Jun 07, 2017 | 3.990 | 4.100 | 3.710 | 3.930 | 268,403 | +0.04(+1.03%) |
Jun 06, 2017 | 3.600 | 3.890 | 3.585 | 3.890 | 158,815 | +0.32(+8.96%) |
Jun 05, 2017 | 3.600 | 3.600 | 3.520 | 3.570 | 25,172 | -0.03(-0.83%) |
Jun 02, 2017 | 3.390 | 3.630 | 3.390 | 3.600 | 114,558 | +0.24(+7.14%) |
Jun 01, 2017 | 3.210 | 3.400 | 3.210 | 3.360 | 53,139 | +0.16(+5.00%) |
May 31, 2017 | 3.200 | 3.200 | 3.120 | 3.200 | 47,832 | +0.02(+0.63%) |
May 30, 2017 | 3.320 | 3.320 | 3.080 | 3.180 | 69,361 | -0.14(-4.22%) |
May 26, 2017 | 3.320 | 3.349 | 3.284 | 3.320 | 26,561 | -0.02(-0.60%) |
May 25, 2017 | 3.330 | 3.360 | 3.270 | 3.340 | 24,047 | +0.03(+0.91%) |
May 24, 2017 | 3.392 | 3.435 | 3.260 | 3.310 | 46,085 | -0.13(-3.78%) |
May 23, 2017 | 3.430 | 3.450 | 3.250 | 3.440 | 44,112 | +0.06(+1.78%) |
May 22, 2017 | 3.420 | 3.430 | 3.360 | 3.380 | 45,123 | -0.04(-1.17%) |
May 19, 2017 | 3.240 | 3.420 | 3.230 | 3.420 | 121,900 | +0.21(+6.71%) |
May 18, 2017 | 3.190 | 3.260 | 3.050 | 3.205 | 82,223 | +0.02(+0.47%) |
May 17, 2017 | 3.160 | 3.200 | 3.050 | 3.190 | 73,263 | -0.01(-0.31%) |
May 16, 2017 | 3.220 | 3.230 | 3.160 | 3.200 | 45,554 | +0.00(+0.00%) |
May 15, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 118,667 | +0.12(+3.90%) |
May 12, 2017 | 3.150 | 3.150 | 2.890 | 3.080 | 127,657 | -0.05(-1.60%) |
May 11, 2017 | 2.800 | 3.170 | 2.800 | 3.130 | 353,445 | +0.35(+12.59%) |
May 10, 2017 | 2.700 | 2.810 | 2.680 | 2.780 | 88,433 | +0.11(+4.12%) |
May 09, 2017 | 2.785 | 2.790 | 2.670 | 2.670 | 138,884 | -0.09(-3.26%) |
May 08, 2017 | 2.630 | 2.830 | 2.500 | 2.760 | 285,477 | +0.11(+4.15%) |
May 05, 2017 | 2.450 | 2.650 | 2.400 | 2.650 | 258,582 | +0.29(+12.29%) |
May 04, 2017 | 2.440 | 2.444 | 2.320 | 2.360 | 66,073 | -0.09(-3.67%) |
May 03, 2017 | 2.390 | 2.450 | 2.390 | 2.450 | 125,697 | +0.08(+3.38%) |
May 02, 2017 | 2.420 | 2.450 | 2.335 | 2.370 | 45,629 | -0.03(-1.25%) |