Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.200 | 2.230 | 2.115 | 2.150 | 288,051 | -0.03(-1.38%) |
Apr 27, 2018 | 2.120 | 2.220 | 2.110 | 2.180 | 284,310 | +0.04(+1.87%) |
Apr 26, 2018 | 2.270 | 2.310 | 2.110 | 2.140 | 360,722 | -0.15(-6.55%) |
Apr 25, 2018 | 2.200 | 2.345 | 2.190 | 2.290 | 322,690 | +0.07(+3.15%) |
Apr 24, 2018 | 2.030 | 2.255 | 1.982 | 2.220 | 573,233 | +0.19(+9.36%) |
Apr 23, 2018 | 2.180 | 2.200 | 2.010 | 2.030 | 351,181 | -0.15(-6.88%) |
Apr 20, 2018 | 2.220 | 2.229 | 2.110 | 2.180 | 421,466 | -0.05(-2.24%) |
Apr 19, 2018 | 2.290 | 2.350 | 2.200 | 2.230 | 345,190 | -0.08(-3.46%) |
Apr 18, 2018 | 2.290 | 2.330 | 2.260 | 2.310 | 450,479 | +0.02(+0.87%) |
Apr 17, 2018 | 2.250 | 2.350 | 2.230 | 2.290 | 522,902 | +0.04(+1.78%) |
Apr 16, 2018 | 2.280 | 2.310 | 2.190 | 2.250 | 433,308 | +0.03(+1.35%) |
Apr 13, 2018 | 2.290 | 2.340 | 2.180 | 2.220 | 426,455 | -0.06(-2.63%) |
Apr 12, 2018 | 2.290 | 2.300 | 2.250 | 2.280 | 225,677 | +0.00(+0.00%) |
Apr 11, 2018 | 2.310 | 2.320 | 2.140 | 2.280 | 479,702 | -0.03(-1.30%) |
Apr 10, 2018 | 2.220 | 2.350 | 2.220 | 2.310 | 310,161 | +0.12(+5.48%) |
Apr 09, 2018 | 2.320 | 2.320 | 2.190 | 2.190 | 347,759 | -0.12(-5.19%) |
Apr 06, 2018 | 2.490 | 2.520 | 2.300 | 2.310 | 470,617 | -0.19(-7.60%) |
Apr 05, 2018 | 2.430 | 2.520 | 2.300 | 2.500 | 415,607 | +0.08(+3.31%) |
Apr 04, 2018 | 2.460 | 2.700 | 2.400 | 2.420 | 468,316 | -0.10(-3.97%) |
Apr 03, 2018 | 2.360 | 2.570 | 2.150 | 2.520 | 758,370 | +0.13(+5.44%) |
Apr 02, 2018 | 2.750 | 3.000 | 2.280 | 2.390 | 1,216,245 | -0.15(-5.91%) |
Mar 29, 2018 | 2.540 | 2.540 | 2.540 | 0 | -0.08(-3.05%) | |
Mar 28, 2018 | 2.970 | 3.050 | 2.610 | 2.620 | 587,183 | -0.34(-11.49%) |
Mar 27, 2018 | 2.900 | 3.030 | 2.795 | 2.960 | 378,299 | +0.06(+2.07%) |
Mar 26, 2018 | 3.280 | 3.360 | 2.860 | 2.900 | 788,992 | -0.35(-10.77%) |
Mar 23, 2018 | 3.400 | 3.420 | 3.250 | 3.250 | 335,027 | -0.15(-4.41%) |
Mar 22, 2018 | 3.560 | 3.630 | 3.370 | 3.400 | 326,829 | -0.20(-5.56%) |
Mar 21, 2018 | 3.670 | 3.730 | 3.600 | 3.600 | 351,391 | -0.08(-2.17%) |
Mar 20, 2018 | 3.680 | 3.788 | 3.610 | 3.680 | 292,072 | -0.01(-0.27%) |
Mar 19, 2018 | 4.110 | 4.110 | 3.571 | 3.690 | 959,717 | -0.45(-10.87%) |
Mar 16, 2018 | 3.890 | 4.170 | 3.860 | 4.140 | 725,872 | +0.26(+6.70%) |
Mar 15, 2018 | 3.840 | 3.930 | 3.831 | 3.880 | 204,539 | -0.01(-0.26%) |
Mar 14, 2018 | 3.920 | 3.970 | 3.810 | 3.890 | 148,665 | +0.00(+0.00%) |
Mar 13, 2018 | 3.990 | 4.020 | 3.860 | 3.890 | 258,824 | -0.08(-2.02%) |
Mar 12, 2018 | 3.920 | 4.010 | 3.900 | 3.970 | 161,704 | +0.05(+1.28%) |
Mar 09, 2018 | 3.900 | 3.999 | 3.770 | 3.920 | 234,459 | +0.07(+1.82%) |
Mar 08, 2018 | 3.900 | 3.981 | 3.790 | 3.850 | 236,153 | -0.08(-2.04%) |
Mar 07, 2018 | 3.950 | 3.930 | 175,060 | +0.10(+2.61%) | ||
Mar 06, 2018 | 3.830 | 3.870 | 3.710 | 3.830 | 214,829 | +0.02(+0.52%) |
Mar 05, 2018 | 3.840 | 3.895 | 3.700 | 3.810 | 242,153 | -0.04(-1.04%) |
Mar 02, 2018 | 3.680 | 3.920 | 3.610 | 3.850 | 356,608 | +0.09(+2.39%) |
Mar 01, 2018 | 3.840 | 3.964 | 3.720 | 3.760 | 265,970 | -0.07(-1.83%) |
Feb 28, 2018 | 4.000 | 4.153 | 3.830 | 3.830 | 613,077 | -0.18(-4.49%) |
Feb 27, 2018 | 4.380 | 4.410 | 3.950 | 4.010 | 437,522 | -0.33(-7.60%) |
Feb 26, 2018 | 3.810 | 4.360 | 3.790 | 4.340 | 1,111,629 | +0.55(+14.51%) |
Feb 23, 2018 | 3.700 | 3.840 | 3.690 | 3.790 | 148,804 | +0.14(+3.84%) |
Feb 22, 2018 | 3.640 | 3.650 | 242,468 | -0.22(-5.68%) | ||
Feb 21, 2018 | 3.520 | 4.000 | 3.520 | 3.870 | 458,395 | +0.35(+9.94%) |
Feb 20, 2018 | 3.740 | 3.830 | 3.520 | 3.520 | 511,707 | -0.26(-6.88%) |
Feb 16, 2018 | 3.780 | 3.780 | 3.780 | 0 | -0.22(-5.50%) | |
Feb 15, 2018 | 4.060 | 4.060 | 3.900 | 4.000 | 171,480 | -0.03(-0.74%) |
Feb 14, 2018 | 3.970 | 4.050 | 3.860 | 4.030 | 248,063 | +0.01(+0.25%) |
Feb 13, 2018 | 4.160 | 4.200 | 4.010 | 4.020 | 220,409 | -0.16(-3.83%) |
Feb 12, 2018 | 4.030 | 4.240 | 3.910 | 4.180 | 317,767 | +0.14(+3.47%) |
Feb 09, 2018 | 4.140 | 4.189 | 3.900 | 4.040 | 331,356 | -0.06(-1.46%) |
Feb 08, 2018 | 4.360 | 4.360 | 4.090 | 4.100 | 276,384 | -0.19(-4.43%) |
Feb 07, 2018 | 4.460 | 4.469 | 4.250 | 4.290 | 259,406 | -0.18(-4.03%) |
Feb 06, 2018 | 4.760 | 4.950 | 4.460 | 4.470 | 335,030 | -0.48(-9.61%) |
Feb 05, 2018 | 4.980 | 4.980 | 4.660 | 4.945 | 334,651 | +0.04(+0.92%) |
Feb 02, 2018 | 5.430 | 5.430 | 4.880 | 4.900 | 420,090 | -0.62(-11.23%) |
Feb 01, 2018 | 5.360 | 5.580 | 5.180 | 5.520 | 419,916 | -0.05(-0.90%) |
Jan 31, 2018 | 7.090 | 7.090 | 5.460 | 5.570 | 762,139 | -1.57(-21.99%) |
Jan 30, 2018 | 7.170 | 7.170 | 6.978 | 7.140 | 114,283 | -0.09(-1.24%) |
Jan 29, 2018 | 7.380 | 7.390 | 7.230 | 7.230 | 58,953 | -0.15(-2.03%) |
Jan 26, 2018 | 7.330 | 7.410 | 7.240 | 7.380 | 74,917 | +0.10(+1.37%) |
Jan 25, 2018 | 7.650 | 7.670 | 7.240 | 7.280 | 156,354 | -0.36(-4.71%) |
Jan 24, 2018 | 7.790 | 7.790 | 7.620 | 7.640 | 72,295 | -0.13(-1.67%) |
Jan 23, 2018 | 7.800 | 7.850 | 7.590 | 7.770 | 102,148 | -0.10(-1.27%) |
Jan 22, 2018 | 7.890 | 7.900 | 7.710 | 7.870 | 78,327 | -0.01(-0.13%) |
Jan 19, 2018 | 7.740 | 7.900 | 7.602 | 7.880 | 74,241 | +0.15(+1.94%) |
Jan 18, 2018 | 7.790 | 7.955 | 7.710 | 7.730 | 41,150 | -0.11(-1.40%) |
Jan 17, 2018 | 7.860 | 7.885 | 7.739 | 7.840 | 72,165 | +0.01(+0.13%) |
Jan 16, 2018 | 8.270 | 8.270 | 7.820 | 7.830 | 106,565 | -0.36(-4.40%) |
Jan 12, 2018 | 8.190 | 8.190 | 8.190 | 0 | -0.07(-0.85%) | |
Jan 11, 2018 | 7.900 | 8.290 | 7.900 | 8.260 | 85,548 | +0.39(+4.96%) |
Jan 10, 2018 | 7.960 | 7.770 | 7.870 | 52,126 | +0.03(+0.38%) | |
Jan 09, 2018 | 7.910 | 7.930 | 7.785 | 7.840 | 51,885 | -0.04(-0.51%) |
Jan 08, 2018 | 7.870 | 8.040 | 7.770 | 7.880 | 108,775 | -0.07(-0.88%) |
Jan 05, 2018 | 8.160 | 8.210 | 7.850 | 7.950 | 56,364 | -0.14(-1.73%) |
Jan 04, 2018 | 7.860 | 8.200 | 7.860 | 8.090 | 142,077 | +0.25(+3.19%) |
Jan 03, 2018 | 7.950 | 7.970 | 7.720 | 7.840 | 155,630 | -0.07(-0.88%) |
Jan 02, 2018 | 7.790 | 8.090 | 7.750 | 7.910 | 122,049 | +0.20(+2.59%) |
Dec 29, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.07(-0.90%) | |
Dec 28, 2017 | 7.910 | 7.910 | 7.710 | 7.780 | 104,084 | -0.13(-1.64%) |
Dec 27, 2017 | 7.780 | 8.000 | 7.780 | 7.910 | 76,810 | +0.12(+1.54%) |
Dec 26, 2017 | 7.920 | 8.035 | 7.770 | 7.790 | 128,171 | -0.21(-2.62%) |
Dec 22, 2017 | 8.020 | 8.060 | 7.750 | 8.000 | 116,920 | -0.02(-0.25%) |
Dec 21, 2017 | 8.080 | 8.100 | 8.000 | 8.020 | 96,526 | -0.01(-0.12%) |
Dec 20, 2017 | 8.040 | 8.170 | 8.030 | 8.030 | 88,707 | +0.02(+0.25%) |
Dec 19, 2017 | 8.170 | 8.190 | 8.010 | 8.010 | 139,071 | -0.16(-1.96%) |
Dec 18, 2017 | 8.040 | 8.220 | 7.970 | 8.170 | 224,945 | +0.26(+3.29%) |
Dec 15, 2017 | 8.040 | 8.250 | 7.840 | 7.910 | 563,600 | -0.10(-1.25%) |
Dec 14, 2017 | 8.330 | 8.435 | 7.803 | 8.010 | 284,967 | -0.36(-4.30%) |
Dec 13, 2017 | 8.440 | 8.540 | 8.440 | 8.370 | 149,140 | -0.06(-0.71%) |
Dec 12, 2017 | 8.600 | 8.725 | 8.420 | 8.430 | 109,629 | -0.15(-1.75%) |
Dec 11, 2017 | 8.500 | 8.690 | 8.490 | 8.580 | 138,680 | +0.14(+1.66%) |
Dec 08, 2017 | 8.610 | 8.630 | 8.400 | 8.440 | 84,028 | +0.00(+0.00%) |
Dec 07, 2017 | 8.550 | 8.680 | 8.400 | 123,938 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.630 | 8.665 | 8.525 | 8.570 | 102,523 | -0.05(-0.58%) |
Dec 05, 2017 | 8.690 | 8.720 | 8.550 | 8.620 | 89,462 | -0.06(-0.69%) |
Dec 04, 2017 | 8.550 | 8.770 | 8.550 | 8.680 | 154,462 | +0.18(+2.12%) |
Dec 01, 2017 | 8.590 | 8.625 | 8.170 | 8.500 | 95,963 | -0.06(-0.70%) |
Nov 30, 2017 | 8.630 | 8.635 | 8.500 | 8.560 | 114,915 | +0.02(+0.23%) |
Nov 29, 2017 | 8.400 | 8.650 | 8.380 | 8.540 | 102,983 | +0.15(+1.79%) |
Nov 28, 2017 | 8.400 | 8.450 | 8.260 | 8.390 | 97,323 | +0.01(+0.12%) |
Nov 27, 2017 | 8.370 | 8.480 | 8.300 | 8.380 | 119,023 | -0.01(-0.12%) |
Nov 24, 2017 | 8.300 | 8.460 | 8.270 | 8.390 | 57,875 | +0.12(+1.45%) |
Nov 22, 2017 | 8.150 | 8.373 | 8.150 | 8.270 | 121,308 | +0.12(+1.47%) |
Nov 21, 2017 | 8.050 | 8.270 | 8.020 | 8.150 | 173,527 | +0.16(+2.00%) |
Nov 20, 2017 | 7.840 | 8.070 | 7.820 | 7.990 | 135,788 | +0.18(+2.30%) |
Nov 17, 2017 | 7.830 | 7.920 | 7.770 | 7.810 | 110,666 | -0.07(-0.89%) |
Nov 16, 2017 | 7.710 | 7.910 | 7.710 | 7.880 | 107,278 | +0.20(+2.60%) |
Nov 15, 2017 | 7.710 | 7.850 | 7.610 | 7.680 | 137,006 | -0.05(-0.65%) |
Nov 14, 2017 | 7.560 | 7.795 | 7.560 | 7.730 | 278,813 | +0.07(+0.91%) |
Nov 13, 2017 | 7.770 | 7.800 | 7.601 | 7.660 | 107,195 | -0.14(-1.79%) |
Nov 10, 2017 | 7.870 | 7.870 | 7.700 | 7.800 | 76,152 | -0.02(-0.26%) |
Nov 09, 2017 | 7.840 | 7.930 | 7.770 | 7.820 | 66,895 | -0.10(-1.26%) |
Nov 08, 2017 | 7.950 | 8.020 | 7.810 | 7.920 | 180,086 | -0.03(-0.38%) |
Nov 07, 2017 | 8.380 | 8.380 | 7.870 | 7.950 | 213,499 | -0.38(-4.56%) |
Nov 06, 2017 | 8.370 | 8.480 | 8.310 | 8.330 | 137,848 | -0.04(-0.48%) |
Nov 03, 2017 | 8.700 | 8.800 | 8.220 | 8.370 | 136,858 | -0.31(-3.57%) |
Nov 02, 2017 | 8.790 | 8.860 | 8.670 | 8.680 | 130,635 | -0.06(-0.69%) |
Nov 01, 2017 | 8.840 | 9.060 | 8.680 | 8.740 | 93,554 | -0.06(-0.68%) |
Oct 31, 2017 | 8.760 | 8.940 | 8.760 | 8.800 | 109,099 | -0.05(-0.56%) |
Oct 30, 2017 | 9.260 | 9.260 | 8.770 | 8.850 | 62,725 | -0.44(-4.74%) |
Oct 27, 2017 | 9.270 | 9.460 | 9.200 | 9.290 | 78,726 | +0.06(+0.65%) |
Oct 26, 2017 | 9.300 | 9.400 | 9.150 | 9.230 | 47,015 | -0.02(-0.22%) |
Oct 25, 2017 | 9.370 | 9.380 | 9.090 | 9.250 | 63,069 | -0.17(-1.80%) |
Oct 24, 2017 | 9.500 | 9.700 | 9.390 | 9.420 | 93,638 | -0.06(-0.63%) |
Oct 23, 2017 | 9.210 | 9.530 | 9.200 | 9.480 | 132,040 | +0.28(+3.04%) |
Oct 20, 2017 | 9.010 | 9.270 | 8.910 | 9.200 | 127,083 | +0.31(+3.49%) |
Oct 19, 2017 | 8.530 | 8.890 | 8.480 | 8.890 | 122,672 | +0.26(+3.01%) |
Oct 18, 2017 | 8.580 | 8.680 | 8.430 | 8.630 | 81,863 | +0.14(+1.65%) |
Oct 17, 2017 | 9.080 | 9.080 | 8.462 | 8.490 | 89,788 | -0.59(-6.50%) |
Oct 16, 2017 | 9.120 | 9.200 | 8.890 | 9.080 | 86,609 | -0.04(-0.44%) |
Oct 13, 2017 | 9.210 | 9.250 | 9.090 | 9.120 | 71,792 | -0.05(-0.55%) |
Oct 12, 2017 | 9.120 | 9.270 | 8.990 | 9.170 | 133,122 | +0.05(+0.55%) |
Oct 11, 2017 | 9.210 | 9.260 | 9.010 | 9.120 | 174,617 | -0.03(-0.33%) |
Oct 10, 2017 | 9.290 | 9.380 | 9.090 | 9.150 | 99,725 | -0.04(-0.44%) |
Oct 09, 2017 | 9.390 | 9.400 | 9.170 | 9.190 | 85,028 | -0.16(-1.71%) |
Oct 06, 2017 | 9.390 | 9.470 | 9.260 | 9.350 | 128,909 | -0.01(-0.11%) |
Oct 05, 2017 | 9.270 | 9.390 | 9.156 | 9.360 | 152,043 | +0.07(+0.75%) |
Oct 04, 2017 | 9.530 | 9.560 | 9.230 | 9.290 | 162,633 | -0.23(-2.42%) |
Oct 03, 2017 | 9.720 | 9.750 | 9.420 | 9.520 | 130,252 | -0.20(-2.06%) |
Oct 02, 2017 | 9.530 | 9.730 | 9.370 | 9.720 | 150,897 | +0.19(+1.99%) |
Sep 29, 2017 | 9.500 | 9.560 | 9.380 | 9.530 | 113,072 | +0.11(+1.17%) |
Sep 28, 2017 | 9.500 | 9.500 | 9.260 | 9.420 | 133,598 | -0.07(-0.74%) |
Sep 27, 2017 | 9.260 | 9.500 | 9.040 | 9.490 | 199,339 | +0.34(+3.72%) |
Sep 26, 2017 | 8.650 | 9.160 | 8.610 | 9.150 | 188,377 | +0.54(+6.27%) |
Sep 25, 2017 | 8.590 | 8.620 | 8.440 | 8.610 | 125,385 | +0.10(+1.18%) |
Sep 22, 2017 | 8.350 | 8.520 | 8.297 | 8.510 | 121,119 | +0.16(+1.92%) |
Sep 21, 2017 | 8.280 | 8.470 | 8.280 | 8.350 | 206,732 | +0.06(+0.72%) |
Sep 20, 2017 | 8.070 | 8.310 | 8.060 | 8.290 | 167,909 | +0.25(+3.11%) |
Sep 19, 2017 | 7.790 | 8.050 | 7.650 | 8.040 | 131,829 | +0.24(+3.08%) |
Sep 18, 2017 | 7.600 | 7.810 | 7.520 | 7.800 | 109,424 | +0.23(+3.04%) |
Sep 15, 2017 | 7.650 | 7.650 | 7.440 | 7.570 | 331,570 | +0.09(+1.20%) |
Sep 14, 2017 | 7.620 | 7.640 | 7.360 | 7.480 | 72,899 | -0.12(-1.58%) |
Sep 13, 2017 | 7.570 | 7.640 | 7.480 | 7.600 | 62,971 | +0.04(+0.53%) |
Sep 12, 2017 | 7.550 | 7.690 | 7.520 | 7.560 | 49,187 | +0.03(+0.40%) |
Sep 11, 2017 | 7.600 | 7.630 | 7.500 | 7.530 | 61,457 | +0.05(+0.67%) |
Sep 08, 2017 | 7.430 | 7.560 | 7.370 | 7.480 | 59,886 | +0.05(+0.67%) |
Sep 07, 2017 | 7.420 | 7.490 | 7.340 | 7.430 | 46,170 | +0.01(+0.13%) |
Sep 06, 2017 | 7.500 | 7.580 | 7.320 | 7.420 | 59,710 | -0.04(-0.54%) |
Sep 05, 2017 | 7.490 | 7.700 | 7.420 | 7.460 | 88,427 | -0.02(-0.27%) |
Sep 01, 2017 | 7.490 | 7.530 | 7.250 | 7.480 | 113,986 | +0.01(+0.13%) |
Aug 31, 2017 | 7.400 | 7.610 | 7.381 | 7.470 | 132,984 | +0.10(+1.36%) |
Aug 30, 2017 | 7.270 | 7.400 | 7.120 | 7.370 | 70,860 | +0.11(+1.52%) |
Aug 29, 2017 | 6.940 | 7.270 | 6.900 | 7.260 | 122,149 | +0.26(+3.71%) |
Aug 28, 2017 | 7.030 | 7.090 | 6.810 | 7.000 | 95,129 | +0.03(+0.43%) |
Aug 25, 2017 | 6.850 | 7.050 | 6.640 | 6.970 | 70,334 | +0.18(+2.65%) |
Aug 24, 2017 | 6.830 | 6.900 | 6.740 | 6.790 | 58,600 | -0.02(-0.29%) |
Aug 23, 2017 | 6.610 | 6.860 | 6.610 | 6.810 | 71,111 | +0.15(+2.25%) |
Aug 22, 2017 | 6.740 | 6.900 | 6.610 | 6.660 | 70,218 | -0.05(-0.75%) |
Aug 21, 2017 | 6.820 | 6.820 | 6.620 | 6.710 | 88,314 | -0.12(-1.76%) |
Aug 18, 2017 | 6.530 | 6.860 | 6.530 | 6.830 | 132,398 | +0.14(+2.09%) |
Aug 17, 2017 | 6.820 | 6.850 | 6.610 | 6.690 | 100,998 | +0.02(+0.30%) |
Aug 16, 2017 | 6.790 | 6.860 | 6.640 | 6.670 | 95,423 | -0.10(-1.48%) |
Aug 15, 2017 | 6.820 | 6.870 | 6.720 | 6.770 | 59,461 | -0.04(-0.59%) |
Aug 14, 2017 | 6.640 | 6.860 | 6.620 | 6.810 | 81,544 | +0.23(+3.50%) |
Aug 11, 2017 | 6.510 | 6.790 | 6.510 | 6.580 | 115,942 | -0.14(-2.08%) |
Aug 10, 2017 | 6.680 | 6.750 | 6.500 | 6.720 | 167,105 | +0.01(+0.15%) |
Aug 09, 2017 | 6.720 | 6.780 | 6.610 | 6.710 | 120,468 | -0.05(-0.74%) |
Aug 08, 2017 | 6.660 | 6.890 | 6.630 | 6.760 | 97,884 | +0.09(+1.35%) |
Aug 07, 2017 | 6.790 | 6.880 | 6.650 | 6.670 | 89,550 | -0.12(-1.77%) |
Aug 04, 2017 | 6.790 | 6.510 | 6.790 | 104,034 | +0.27(+4.14%) | |
Aug 03, 2017 | 6.640 | 6.640 | 6.500 | 6.520 | 96,526 | -0.08(-1.21%) |
Aug 02, 2017 | 6.800 | 6.800 | 6.500 | 6.600 | 188,956 | -0.19(-2.80%) |
Aug 01, 2017 | 7.020 | 7.020 | 6.770 | 6.790 | 106,188 | -0.19(-2.72%) |
Jul 31, 2017 | 7.100 | 7.100 | 6.810 | 6.980 | 126,016 | -0.10(-1.41%) |
Jul 28, 2017 | 6.940 | 7.170 | 6.940 | 7.080 | 73,805 | +0.11(+1.58%) |
Jul 27, 2017 | 7.030 | 7.310 | 6.845 | 6.970 | 137,633 | -0.03(-0.43%) |
Jul 26, 2017 | 7.210 | 7.210 | 6.970 | 7.000 | 68,556 | -0.19(-2.64%) |
Jul 25, 2017 | 7.140 | 7.340 | 7.100 | 7.190 | 93,362 | +0.17(+2.42%) |
Jul 24, 2017 | 6.970 | 7.060 | 6.850 | 7.020 | 92,194 | +0.06(+0.86%) |
Jul 21, 2017 | 7.090 | 7.090 | 6.910 | 6.960 | 93,540 | -0.06(-0.85%) |
Jul 20, 2017 | 7.040 | 7.090 | 6.930 | 7.020 | 53,422 | -0.04(-0.57%) |
Jul 19, 2017 | 6.980 | 7.130 | 6.900 | 7.060 | 89,637 | +0.09(+1.29%) |
Jul 18, 2017 | 7.310 | 7.310 | 6.820 | 6.970 | 127,039 | -0.38(-5.17%) |
Jul 17, 2017 | 7.390 | 7.490 | 7.240 | 7.350 | 115,577 | -0.04(-0.54%) |
Jul 14, 2017 | 7.290 | 7.450 | 7.260 | 7.390 | 90,654 | +0.04(+0.54%) |
Jul 13, 2017 | 7.340 | 7.420 | 7.170 | 7.350 | 103,670 | +0.01(+0.14%) |
Jul 12, 2017 | 7.410 | 7.600 | 7.230 | 7.340 | 110,475 | +0.01(+0.14%) |
Jul 11, 2017 | 7.340 | 7.380 | 7.190 | 7.330 | 142,577 | +0.03(+0.41%) |
Jul 10, 2017 | 7.350 | 7.520 | 7.280 | 7.300 | 100,452 | -0.03(-0.41%) |
Jul 07, 2017 | 7.320 | 7.380 | 7.220 | 7.330 | 108,005 | +0.03(+0.41%) |
Jul 06, 2017 | 7.400 | 7.400 | 7.210 | 7.300 | 107,192 | -0.07(-0.95%) |
Jul 05, 2017 | 7.700 | 7.700 | 7.340 | 7.370 | 90,000 | -0.36(-4.66%) |
Jul 03, 2017 | 7.270 | 7.770 | 7.270 | 7.730 | 110,601 | +0.46(+6.33%) |
Jun 30, 2017 | 7.380 | 7.420 | 7.180 | 7.270 | 73,255 | -0.08(-1.09%) |
Jun 29, 2017 | 7.260 | 7.530 | 7.170 | 7.350 | 128,240 | +0.08(+1.10%) |
Jun 28, 2017 | 7.100 | 7.300 | 7.040 | 7.270 | 225,661 | +0.23(+3.27%) |
Jun 27, 2017 | 6.880 | 7.119 | 6.800 | 7.040 | 107,334 | +0.17(+2.47%) |
Jun 26, 2017 | 6.880 | 7.020 | 6.770 | 6.870 | 81,010 | -0.02(-0.29%) |
Jun 23, 2017 | 6.730 | 6.920 | 6.700 | 6.890 | 210,901 | +0.16(+2.38%) |
Jun 22, 2017 | 6.770 | 6.820 | 6.690 | 6.730 | 76,297 | -0.04(-0.59%) |
Jun 21, 2017 | 7.110 | 7.130 | 6.760 | 6.770 | 139,156 | -0.29(-4.11%) |
Jun 20, 2017 | 7.150 | 7.190 | 6.950 | 7.060 | 126,309 | -0.09(-1.26%) |
Jun 19, 2017 | 6.930 | 7.250 | 6.930 | 7.150 | 162,876 | +0.25(+3.62%) |
Jun 16, 2017 | 6.980 | 6.990 | 6.660 | 6.900 | 619,541 | -0.13(-1.85%) |
Jun 15, 2017 | 6.880 | 7.220 | 6.831 | 7.030 | 110,665 | +0.02(+0.29%) |
Jun 14, 2017 | 7.070 | 7.110 | 6.915 | 7.010 | 223,698 | -0.08(-1.13%) |
Jun 13, 2017 | 7.100 | 7.215 | 6.920 | 7.090 | 102,724 | +0.04(+0.57%) |
Jun 12, 2017 | 7.010 | 7.270 | 6.970 | 7.050 | 143,894 | +0.08(+1.15%) |
Jun 09, 2017 | 6.790 | 7.080 | 6.740 | 6.970 | 155,330 | +0.12(+1.75%) |
Jun 08, 2017 | 6.640 | 6.940 | 6.640 | 6.850 | 142,472 | +0.19(+2.85%) |
Jun 07, 2017 | 6.660 | 6.820 | 6.640 | 6.660 | 78,407 | -0.01(-0.15%) |
Jun 06, 2017 | 6.670 | 6.840 | 6.580 | 6.670 | 144,301 | -0.08(-1.19%) |
Jun 05, 2017 | 6.810 | 6.890 | 6.600 | 6.750 | 189,208 | -0.06(-0.88%) |
Jun 02, 2017 | 6.760 | 7.015 | 6.760 | 6.810 | 174,680 | +0.05(+0.74%) |
Jun 01, 2017 | 6.400 | 6.780 | 6.350 | 6.760 | 238,818 | +0.41(+6.46%) |
May 31, 2017 | 6.430 | 6.430 | 6.130 | 6.350 | 151,152 | -0.07(-1.09%) |
May 30, 2017 | 6.240 | 6.550 | 6.200 | 6.420 | 113,259 | +0.17(+2.72%) |
May 26, 2017 | 6.300 | 6.390 | 6.200 | 6.250 | 101,604 | -0.08(-1.26%) |
May 25, 2017 | 6.440 | 6.500 | 6.230 | 6.330 | 127,705 | -0.07(-1.09%) |
May 24, 2017 | 6.360 | 6.495 | 6.340 | 6.400 | 129,103 | +0.04(+0.63%) |
May 23, 2017 | 6.300 | 6.410 | 6.200 | 6.360 | 123,075 | +0.06(+0.95%) |
May 22, 2017 | 6.170 | 6.370 | 6.170 | 6.300 | 172,093 | +0.09(+1.45%) |
May 19, 2017 | 6.120 | 6.260 | 6.100 | 6.210 | 241,634 | +0.08(+1.31%) |
May 18, 2017 | 6.150 | 6.220 | 6.080 | 6.130 | 156,265 | -0.06(-0.97%) |
May 17, 2017 | 6.310 | 6.360 | 6.110 | 6.190 | 171,888 | -0.29(-4.48%) |
May 16, 2017 | 6.380 | 6.480 | 6.230 | 6.480 | 168,074 | +0.13(+2.05%) |
May 15, 2017 | 6.300 | 6.420 | 6.265 | 6.350 | 144,997 | +0.12(+1.93%) |
May 12, 2017 | 6.520 | 6.550 | 6.180 | 6.230 | 148,346 | -0.33(-5.03%) |
May 11, 2017 | 6.830 | 6.830 | 6.550 | 6.560 | 95,816 | -0.28(-4.09%) |
May 10, 2017 | 6.930 | 6.969 | 6.680 | 6.840 | 234,056 | -0.11(-1.58%) |
May 09, 2017 | 6.660 | 7.000 | 6.650 | 6.950 | 201,298 | +0.32(+4.83%) |
May 08, 2017 | 6.780 | 6.800 | 6.600 | 6.630 | 146,271 | -0.14(-2.07%) |
May 05, 2017 | 6.830 | 6.830 | 6.690 | 6.770 | 157,943 | -0.05(-0.73%) |
May 04, 2017 | 6.810 | 6.840 | 6.670 | 6.820 | 190,477 | +0.01(+0.15%) |
May 03, 2017 | 6.860 | 6.860 | 6.690 | 6.810 | 305,441 | +0.03(+0.44%) |
May 02, 2017 | 6.710 | 6.840 | 6.650 | 6.780 | 320,648 | +0.11(+1.65%) |