Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.840 | 7.880 | 7.730 | 7.840 | 866,494 | -0.05(-0.63%) |
Apr 27, 2018 | 7.860 | 7.910 | 7.820 | 7.890 | 247,611 | +0.04(+0.51%) |
Apr 26, 2018 | 7.910 | 8.020 | 7.830 | 7.850 | 853,745 | -0.03(-0.38%) |
Apr 25, 2018 | 7.980 | 8.050 | 7.870 | 7.880 | 473,329 | -0.15(-1.87%) |
Apr 24, 2018 | 7.830 | 8.210 | 7.830 | 8.030 | 765,207 | +0.24(+3.08%) |
Apr 23, 2018 | 7.810 | 7.875 | 7.720 | 7.790 | 510,507 | -0.04(-0.51%) |
Apr 20, 2018 | 7.890 | 7.920 | 7.790 | 7.830 | 481,466 | -0.10(-1.26%) |
Apr 19, 2018 | 7.910 | 7.960 | 7.800 | 7.930 | 658,672 | +0.05(+0.63%) |
Apr 18, 2018 | 8.000 | 8.000 | 7.810 | 7.880 | 624,278 | -0.04(-0.51%) |
Apr 17, 2018 | 7.730 | 7.970 | 7.730 | 7.920 | 616,373 | +0.18(+2.33%) |
Apr 16, 2018 | 7.650 | 7.780 | 7.590 | 7.740 | 476,914 | +0.11(+1.44%) |
Apr 13, 2018 | 7.370 | 7.680 | 7.330 | 7.630 | 877,459 | +0.33(+4.52%) |
Apr 12, 2018 | 7.260 | 7.330 | 7.240 | 7.300 | 557,297 | -0.02(-0.27%) |
Apr 11, 2018 | 7.390 | 7.390 | 7.200 | 7.320 | 913,402 | +0.01(+0.14%) |
Apr 10, 2018 | 7.520 | 7.550 | 7.295 | 7.310 | 580,580 | +0.00(+0.00%) |
Apr 09, 2018 | 7.490 | 7.500 | 7.310 | 7.310 | 358,673 | -0.16(-2.14%) |
Apr 06, 2018 | 7.540 | 7.570 | 7.450 | 7.470 | 386,465 | +0.03(+0.40%) |
Apr 05, 2018 | 7.410 | 7.460 | 7.340 | 7.440 | 687,457 | +0.00(+0.00%) |
Apr 04, 2018 | 7.320 | 7.480 | 7.260 | 7.440 | 998,055 | +0.20(+2.76%) |
Apr 03, 2018 | 7.440 | 7.440 | 7.190 | 7.240 | 622,744 | -0.24(-3.21%) |
Apr 02, 2018 | 7.400 | 7.660 | 7.330 | 7.480 | 663,232 | +0.09(+1.22%) |
Mar 29, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.07(+0.96%) | |
Mar 28, 2018 | 7.180 | 7.340 | 7.160 | 7.320 | 501,371 | +0.10(+1.39%) |
Mar 27, 2018 | 7.340 | 7.370 | 7.170 | 7.220 | 707,384 | -0.17(-2.30%) |
Mar 26, 2018 | 7.360 | 7.420 | 7.320 | 7.390 | 721,290 | +0.08(+1.09%) |
Mar 23, 2018 | 7.250 | 7.340 | 7.200 | 7.310 | 687,752 | +0.16(+2.24%) |
Mar 22, 2018 | 7.140 | 7.220 | 7.100 | 7.150 | 538,404 | -0.02(-0.28%) |
Mar 21, 2018 | 7.110 | 7.190 | 7.010 | 7.170 | 830,291 | +0.09(+1.27%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.080 | 7.080 | 1,071,123 | -0.19(-2.61%) |
Mar 19, 2018 | 7.370 | 7.170 | 7.270 | 715,266 | -0.01(-0.14%) | |
Mar 16, 2018 | 7.210 | 7.280 | 7.170 | 7.280 | 2,981,153 | +0.06(+0.83%) |
Mar 15, 2018 | 7.150 | 7.300 | 7.100 | 7.220 | 487,054 | +0.03(+0.42%) |
Mar 14, 2018 | 7.100 | 7.190 | 7.080 | 7.190 | 455,674 | +0.09(+1.27%) |
Mar 13, 2018 | 6.860 | 7.125 | 6.840 | 7.100 | 538,715 | +0.25(+3.65%) |
Mar 12, 2018 | 6.500 | 6.860 | 6.500 | 6.850 | 757,773 | +0.33(+5.06%) |
Mar 09, 2018 | 6.540 | 6.600 | 6.480 | 6.520 | 455,929 | -0.05(-0.76%) |
Mar 08, 2018 | 6.600 | 6.610 | 6.460 | 6.570 | 634,660 | -0.01(-0.15%) |
Mar 07, 2018 | 6.770 | 6.790 | 6.550 | 6.580 | 384,080 | -0.21(-3.09%) |
Mar 06, 2018 | 6.900 | 6.945 | 6.790 | 6.790 | 466,752 | -0.09(-1.31%) |
Mar 05, 2018 | 6.880 | 6.900 | 6.720 | 6.880 | 421,238 | +0.05(+0.73%) |
Mar 02, 2018 | 6.930 | 7.240 | 6.780 | 6.830 | 511,232 | -0.07(-1.01%) |
Mar 01, 2018 | 6.570 | 6.950 | 6.570 | 6.900 | 662,761 | +0.18(+2.68%) |
Feb 28, 2018 | 6.690 | 6.760 | 6.580 | 6.720 | 833,120 | +0.06(+0.90%) |
Feb 27, 2018 | 6.800 | 6.820 | 6.580 | 6.660 | 542,853 | -0.16(-2.35%) |
Feb 26, 2018 | 6.740 | 6.850 | 6.680 | 6.820 | 473,646 | +0.10(+1.49%) |
Feb 23, 2018 | 6.630 | 6.890 | 6.550 | 6.720 | 630,982 | +0.36(+5.66%) |
Feb 22, 2018 | 6.330 | 6.560 | 6.330 | 6.360 | 346,512 | +0.05(+0.79%) |
Feb 21, 2018 | 6.350 | 6.490 | 6.280 | 6.310 | 481,308 | +0.03(+0.48%) |
Feb 20, 2018 | 6.450 | 6.470 | 6.190 | 6.280 | 616,826 | -0.22(-3.38%) |
Feb 16, 2018 | 6.500 | 6.500 | 6.500 | 0 | -0.09(-1.37%) | |
Feb 15, 2018 | 6.630 | 6.680 | 6.540 | 6.590 | 365,678 | -0.01(-0.15%) |
Feb 14, 2018 | 6.350 | 6.670 | 6.260 | 6.600 | 824,508 | +0.29(+4.60%) |
Feb 13, 2018 | 6.240 | 6.310 | 556,454 | -0.29(-4.39%) | ||
Feb 12, 2018 | 6.270 | 6.710 | 6.270 | 6.600 | 912,872 | +0.30(+4.76%) |
Feb 09, 2018 | 6.400 | 6.400 | 6.070 | 6.300 | 767,735 | -0.12(-1.87%) |
Feb 08, 2018 | 6.200 | 6.500 | 6.200 | 6.420 | 597,789 | +0.25(+4.05%) |
Feb 07, 2018 | 6.050 | 6.210 | 6.050 | 6.170 | 592,300 | +0.06(+0.98%) |
Feb 06, 2018 | 6.350 | 6.400 | 6.060 | 6.110 | 570,934 | -0.36(-5.56%) |
Feb 05, 2018 | 6.220 | 6.610 | 6.220 | 6.470 | 732,273 | +0.20(+3.19%) |
Feb 02, 2018 | 6.400 | 6.490 | 6.300 | 6.270 | 369,486 | -0.19(-2.94%) |
Feb 01, 2018 | 6.300 | 6.510 | 6.280 | 6.460 | 982,660 | +0.11(+1.73%) |
Jan 31, 2018 | 6.360 | 6.430 | 6.140 | 6.350 | 813,342 | +0.04(+0.63%) |
Jan 30, 2018 | 6.390 | 6.490 | 6.300 | 6.310 | 553,849 | -0.06(-0.94%) |
Jan 29, 2018 | 6.540 | 6.550 | 6.355 | 6.370 | 674,713 | -0.18(-2.75%) |
Jan 26, 2018 | 6.490 | 6.640 | 6.480 | 6.550 | 738,121 | +0.13(+2.02%) |
Jan 25, 2018 | 6.550 | 6.550 | 6.360 | 6.420 | 692,344 | -0.08(-1.23%) |
Jan 24, 2018 | 6.500 | 6.610 | 6.410 | 6.500 | 1,066,403 | +0.08(+1.25%) |
Jan 23, 2018 | 6.020 | 6.440 | 5.900 | 6.420 | 992,204 | +0.37(+6.12%) |
Jan 22, 2018 | 6.190 | 6.200 | 6.040 | 6.050 | 461,361 | -0.11(-1.79%) |
Jan 19, 2018 | 6.290 | 6.300 | 6.140 | 6.160 | 400,059 | -0.06(-0.96%) |
Jan 18, 2018 | 6.410 | 6.410 | 6.210 | 6.220 | 441,968 | -0.19(-2.96%) |
Jan 17, 2018 | 6.570 | 6.570 | 6.400 | 6.410 | 436,286 | -0.17(-2.58%) |
Jan 16, 2018 | 6.570 | 6.630 | 6.530 | 6.580 | 849,187 | +0.09(+1.39%) |
Jan 15, 2018 | 6.460 | 6.520 | 6.430 | 6.490 | 570,360 | +0.21(+3.34%) |
Jan 12, 2018 | 6.250 | 6.330 | 6.190 | 6.280 | 636,974 | +0.15(+2.45%) |
Jan 11, 2018 | 5.930 | 6.140 | 5.930 | 6.130 | 849,848 | +0.20(+3.37%) |
Jan 10, 2018 | 5.980 | 6.000 | 5.900 | 5.930 | 549,506 | +0.00(+0.00%) |
Jan 09, 2018 | 6.040 | 6.070 | 5.940 | 5.930 | 792,121 | -0.12(-1.98%) |
Jan 08, 2018 | 6.090 | 6.120 | 6.000 | 6.050 | 881,850 | -0.03(-0.49%) |
Jan 05, 2018 | 6.150 | 6.180 | 6.050 | 6.080 | 430,317 | -0.11(-1.78%) |
Jan 04, 2018 | 6.180 | 6.210 | 6.080 | 6.190 | 755,273 | -0.01(-0.16%) |
Jan 03, 2018 | 6.390 | 6.440 | 6.070 | 6.200 | 1,932,704 | -0.22(-3.43%) |
Jan 02, 2018 | 6.490 | 6.540 | 6.370 | 6.420 | 1,002,889 | -0.02(-0.31%) |
Dec 29, 2017 | 6.440 | 6.440 | 6.440 | 0 | +0.12(+1.90%) | |
Dec 28, 2017 | 6.490 | 6.490 | 6.280 | 6.320 | 1,221,551 | -0.18(-2.77%) |
Dec 27, 2017 | 6.970 | 6.990 | 6.360 | 6.500 | 1,421,787 | -0.75(-10.34%) |
Dec 22, 2017 | 7.130 | 7.320 | 7.080 | 7.250 | 493,077 | +0.14(+1.97%) |
Dec 21, 2017 | 7.100 | 7.150 | 7.070 | 7.110 | 677,841 | -0.01(-0.14%) |
Dec 20, 2017 | 7.100 | 7.170 | 7.050 | 7.120 | 1,092,103 | +0.04(+0.56%) |
Dec 19, 2017 | 7.070 | 7.130 | 7.000 | 7.080 | 497,890 | +0.02(+0.28%) |
Dec 18, 2017 | 7.110 | 7.110 | 7.030 | 7.060 | 488,669 | -0.02(-0.28%) |
Dec 15, 2017 | 7.120 | 7.120 | 7.000 | 7.080 | 2,567,292 | -0.02(-0.28%) |
Dec 14, 2017 | 7.130 | 7.170 | 7.080 | 7.100 | 452,770 | -0.03(-0.42%) |
Dec 13, 2017 | 7.050 | 7.210 | 7.030 | 7.130 | 874,790 | +0.09(+1.28%) |
Dec 12, 2017 | 7.040 | 7.070 | 6.980 | 7.040 | 248,584 | -0.02(-0.28%) |
Dec 11, 2017 | 7.130 | 7.190 | 7.020 | 7.060 | 438,016 | -0.11(-1.53%) |
Dec 08, 2017 | 7.110 | 7.220 | 7.110 | 7.170 | 341,898 | +0.07(+0.99%) |
Dec 07, 2017 | 7.060 | 7.130 | 7.030 | 7.100 | 522,931 | +0.03(+0.42%) |
Dec 06, 2017 | 7.080 | 7.120 | 7.040 | 7.070 | 609,625 | -0.01(-0.14%) |
Dec 05, 2017 | 7.030 | 7.180 | 7.030 | 7.080 | 556,041 | +0.00(+0.00%) |
Dec 04, 2017 | 7.170 | 7.210 | 7.080 | 7.080 | 327,837 | -0.12(-1.67%) |
Dec 01, 2017 | 7.270 | 7.300 | 7.180 | 7.200 | 453,410 | -0.10(-1.37%) |
Nov 30, 2017 | 7.200 | 7.300 | 7.200 | 7.300 | 710,908 | +0.07(+0.97%) |
Nov 29, 2017 | 7.300 | 7.320 | 7.180 | 7.230 | 375,129 | -0.08(-1.09%) |
Nov 28, 2017 | 7.420 | 7.480 | 7.310 | 7.310 | 437,003 | -0.12(-1.62%) |
Nov 27, 2017 | 7.570 | 7.590 | 7.410 | 7.430 | 448,625 | -0.14(-1.85%) |
Nov 24, 2017 | 7.610 | 7.610 | 7.500 | 7.570 | 717,142 | -0.02(-0.26%) |
Nov 23, 2017 | 7.520 | 7.590 | 7.520 | 7.590 | 81,582 | +0.04(+0.53%) |
Nov 22, 2017 | 7.560 | 7.590 | 7.510 | 7.550 | 1,007,288 | +0.00(+0.00%) |
Nov 21, 2017 | 7.540 | 7.660 | 7.540 | 7.550 | 1,143,241 | +0.04(+0.53%) |
Nov 20, 2017 | 7.560 | 7.590 | 7.490 | 7.510 | 657,140 | -0.07(-0.92%) |
Nov 17, 2017 | 7.540 | 7.620 | 7.490 | 7.580 | 1,010,189 | +0.08(+1.07%) |
Nov 16, 2017 | 7.470 | 7.530 | 7.460 | 7.500 | 649,150 | +0.00(+0.00%) |
Nov 15, 2017 | 7.520 | 7.590 | 7.470 | 7.500 | 551,099 | +0.03(+0.40%) |
Nov 14, 2017 | 7.570 | 7.630 | 7.400 | 7.470 | 613,431 | -0.12(-1.58%) |
Nov 13, 2017 | 7.630 | 7.670 | 7.590 | 7.590 | 863,260 | -0.04(-0.52%) |
Nov 10, 2017 | 7.700 | 7.720 | 7.590 | 7.630 | 244,177 | -0.06(-0.78%) |
Nov 09, 2017 | 7.780 | 7.800 | 7.645 | 7.690 | 332,246 | -0.07(-0.90%) |
Nov 08, 2017 | 7.810 | 7.820 | 7.620 | 7.760 | 467,097 | -0.01(-0.13%) |
Nov 07, 2017 | 8.040 | 8.040 | 7.670 | 7.770 | 1,069,156 | -0.28(-3.48%) |
Nov 06, 2017 | 7.920 | 8.120 | 7.890 | 8.050 | 369,530 | +0.16(+2.03%) |
Nov 03, 2017 | 7.890 | 7.940 | 7.740 | 7.890 | 305,415 | -0.01(-0.13%) |
Nov 02, 2017 | 8.100 | 7.870 | 7.900 | 509,996 | -0.07(-0.88%) | |
Nov 01, 2017 | 8.690 | 8.710 | 7.940 | 7.970 | 1,137,215 | -0.79(-9.02%) |
Oct 31, 2017 | 8.890 | 8.900 | 8.750 | 8.760 | 236,739 | -0.16(-1.79%) |
Oct 30, 2017 | 8.670 | 8.965 | 8.670 | 8.920 | 312,931 | +0.25(+2.88%) |
Oct 27, 2017 | 8.790 | 8.870 | 8.490 | 8.670 | 502,375 | -0.14(-1.59%) |
Oct 26, 2017 | 8.950 | 8.980 | 8.790 | 8.810 | 251,980 | -0.14(-1.56%) |
Oct 25, 2017 | 8.990 | 9.120 | 8.930 | 8.950 | 570,597 | -0.07(-0.78%) |
Oct 24, 2017 | 9.010 | 9.100 | 8.970 | 9.020 | 355,104 | -0.02(-0.22%) |
Oct 23, 2017 | 9.050 | 9.200 | 8.880 | 9.040 | 350,300 | -0.08(-0.88%) |
Oct 20, 2017 | 9.120 | 9.240 | 9.080 | 9.120 | 1,135,272 | -0.02(-0.22%) |
Oct 19, 2017 | 9.150 | 9.230 | 9.040 | 9.140 | 219,793 | +0.01(+0.11%) |
Oct 18, 2017 | 9.110 | 9.220 | 9.085 | 9.130 | 172,353 | -0.03(-0.33%) |
Oct 17, 2017 | 9.140 | 9.220 | 9.080 | 9.160 | 542,315 | -0.05(-0.54%) |
Oct 16, 2017 | 9.250 | 9.345 | 9.100 | 9.210 | 446,970 | -0.02(-0.22%) |
Oct 13, 2017 | 9.250 | 9.250 | 9.130 | 9.230 | 214,886 | +0.00(+0.00%) |
Oct 12, 2017 | 9.230 | 9.335 | 9.140 | 9.230 | 245,494 | +0.01(+0.11%) |
Oct 11, 2017 | 9.060 | 9.220 | 8.870 | 9.220 | 640,449 | +0.16(+1.77%) |
Oct 10, 2017 | 9.010 | 9.205 | 9.010 | 9.060 | 454,230 | +0.06(+0.67%) |
Oct 06, 2017 | 8.930 | 9.040 | 8.830 | 9.000 | 606,630 | +0.04(+0.45%) |
Oct 05, 2017 | 9.000 | 9.010 | 8.910 | 8.960 | 230,137 | -0.03(-0.33%) |
Oct 04, 2017 | 8.900 | 8.990 | 8.890 | 8.990 | 365,873 | +0.11(+1.24%) |
Oct 03, 2017 | 8.910 | 8.930 | 8.820 | 8.880 | 437,434 | +0.00(+0.00%) |
Oct 02, 2017 | 8.790 | 8.900 | 8.760 | 8.880 | 454,096 | +0.09(+1.02%) |
Sep 29, 2017 | 8.900 | 8.900 | 8.780 | 8.790 | 414,341 | -0.08(-0.90%) |
Sep 28, 2017 | 8.800 | 9.010 | 8.720 | 8.870 | 615,430 | +0.07(+0.80%) |
Sep 27, 2017 | 8.750 | 8.800 | 765,876 | -0.18(-2.00%) | ||
Sep 26, 2017 | 9.100 | 9.170 | 8.940 | 8.980 | 648,903 | -0.20(-2.18%) |
Sep 25, 2017 | 9.050 | 9.350 | 8.985 | 9.180 | 787,029 | +0.08(+0.88%) |
Sep 22, 2017 | 8.900 | 9.100 | 8.840 | 9.100 | 404,757 | +0.26(+2.94%) |
Sep 21, 2017 | 8.840 | 9.050 | 8.810 | 8.840 | 366,704 | -0.09(-1.01%) |
Sep 20, 2017 | 9.000 | 9.130 | 8.910 | 8.930 | 627,509 | -0.06(-0.67%) |
Sep 19, 2017 | 9.030 | 8.830 | 8.990 | 548,662 | +0.16(+1.81%) | |
Sep 18, 2017 | 8.870 | 8.990 | 8.740 | 8.830 | 618,575 | -0.08(-0.90%) |
Sep 15, 2017 | 9.070 | 9.150 | 8.870 | 8.910 | 3,064,134 | -0.15(-1.66%) |
Sep 14, 2017 | 8.990 | 9.110 | 8.990 | 9.060 | 724,404 | +0.07(+0.78%) |
Sep 13, 2017 | 9.250 | 9.290 | 8.920 | 8.990 | 825,669 | -0.23(-2.49%) |
Sep 12, 2017 | 9.050 | 9.285 | 9.000 | 9.220 | 1,129,016 | +0.15(+1.65%) |
Sep 11, 2017 | 8.940 | 9.140 | 8.940 | 9.070 | 1,084,109 | +0.29(+3.30%) |
Sep 08, 2017 | 8.700 | 8.790 | 8.510 | 8.780 | 1,031,398 | +0.13(+1.50%) |
Sep 07, 2017 | 8.250 | 8.670 | 8.220 | 8.650 | 1,011,364 | +0.43(+5.23%) |
Sep 06, 2017 | 8.250 | 8.450 | 8.160 | 8.220 | 1,682,481 | +0.51(+6.61%) |
Sep 05, 2017 | 7.550 | 7.710 | 7.460 | 7.710 | 644,993 | +0.22(+2.94%) |
Sep 01, 2017 | 7.550 | 7.580 | 7.450 | 7.490 | 528,826 | -0.01(-0.13%) |
Aug 31, 2017 | 7.290 | 7.520 | 7.280 | 7.500 | 546,264 | +0.21(+2.88%) |
Aug 30, 2017 | 7.400 | 7.400 | 7.280 | 7.290 | 366,907 | -0.12(-1.62%) |
Aug 29, 2017 | 7.170 | 7.450 | 7.100 | 7.410 | 817,455 | +0.29(+4.07%) |
Aug 28, 2017 | 7.010 | 7.160 | 6.950 | 7.120 | 507,232 | +0.13(+1.86%) |
Aug 25, 2017 | 6.950 | 7.030 | 6.920 | 6.990 | 227,402 | +0.02(+0.29%) |
Aug 24, 2017 | 6.800 | 6.995 | 6.800 | 6.970 | 205,912 | +0.14(+2.05%) |
Aug 23, 2017 | 6.820 | 6.840 | 6.750 | 6.830 | 1,310,917 | +0.03(+0.44%) |
Aug 22, 2017 | 6.800 | 6.860 | 6.730 | 6.800 | 332,453 | +0.01(+0.15%) |
Aug 21, 2017 | 6.810 | 6.840 | 6.730 | 6.790 | 279,883 | -0.01(-0.15%) |
Aug 18, 2017 | 7.060 | 7.100 | 6.760 | 6.800 | 514,419 | -0.26(-3.68%) |
Aug 17, 2017 | 7.130 | 7.130 | 6.940 | 7.060 | 274,964 | -0.02(-0.28%) |
Aug 16, 2017 | 7.000 | 7.130 | 6.980 | 7.080 | 505,308 | +0.07(+1.00%) |
Aug 15, 2017 | 6.850 | 7.040 | 6.760 | 7.010 | 464,355 | +0.09(+1.30%) |
Aug 14, 2017 | 6.940 | 7.000 | 6.880 | 6.920 | 348,166 | -0.06(-0.86%) |
Aug 11, 2017 | 6.870 | 7.000 | 6.820 | 6.980 | 287,761 | +0.10(+1.45%) |
Aug 10, 2017 | 6.860 | 6.890 | 6.750 | 6.880 | 513,151 | +0.12(+1.78%) |
Aug 09, 2017 | 6.870 | 6.870 | 6.745 | 6.760 | 420,590 | -0.05(-0.73%) |
Aug 08, 2017 | 6.810 | 6.870 | 6.750 | 6.810 | 322,754 | +0.00(+0.00%) |
Aug 04, 2017 | 6.810 | 6.810 | 6.680 | 6.810 | 481,742 | +0.11(+1.64%) |
Aug 03, 2017 | 6.760 | 6.760 | 6.675 | 6.700 | 265,633 | -0.05(-0.74%) |
Aug 02, 2017 | 6.850 | 6.860 | 6.735 | 6.750 | 588,622 | -0.09(-1.32%) |
Aug 01, 2017 | 6.880 | 6.900 | 6.770 | 6.840 | 358,000 | +0.19(+2.86%) |
Jul 31, 2017 | 6.810 | 6.620 | 6.650 | 499,810 | -0.05(-0.75%) | |
Jul 28, 2017 | 6.600 | 6.710 | 6.600 | 6.700 | 352,820 | +0.11(+1.67%) |
Jul 27, 2017 | 6.710 | 6.710 | 6.510 | 6.590 | 447,958 | -0.08(-1.20%) |
Jul 26, 2017 | 6.530 | 6.720 | 6.520 | 6.670 | 632,709 | +0.10(+1.52%) |
Jul 25, 2017 | 6.630 | 6.640 | 6.550 | 6.570 | 415,388 | -0.04(-0.61%) |
Jul 24, 2017 | 6.750 | 6.840 | 6.580 | 6.610 | 386,899 | -0.12(-1.78%) |
Jul 21, 2017 | 6.770 | 6.830 | 6.710 | 6.730 | 242,042 | -0.02(-0.30%) |
Jul 20, 2017 | 6.720 | 6.830 | 6.710 | 6.750 | 294,276 | +0.03(+0.45%) |
Jul 19, 2017 | 6.790 | 6.790 | 6.660 | 6.720 | 273,385 | -0.06(-0.88%) |
Jul 18, 2017 | 6.790 | 6.810 | 6.730 | 6.780 | 366,774 | +0.05(+0.74%) |
Jul 17, 2017 | 6.700 | 6.790 | 6.660 | 6.730 | 348,701 | +0.10(+1.51%) |
Jul 14, 2017 | 6.730 | 6.770 | 6.630 | 6.630 | 524,619 | -0.02(-0.30%) |
Jul 13, 2017 | 6.800 | 6.825 | 6.630 | 6.650 | 418,845 | -0.16(-2.35%) |
Jul 12, 2017 | 6.960 | 6.990 | 6.800 | 6.810 | 309,494 | -0.08(-1.16%) |
Jul 11, 2017 | 6.980 | 6.980 | 6.850 | 6.890 | 349,544 | -0.10(-1.43%) |
Jul 10, 2017 | 6.830 | 7.040 | 6.830 | 6.990 | 570,287 | +0.07(+1.01%) |
Jul 07, 2017 | 6.960 | 6.990 | 6.880 | 6.920 | 478,667 | -0.09(-1.28%) |
Jul 06, 2017 | 6.970 | 7.030 | 6.900 | 7.010 | 844,341 | +0.00(+0.00%) |
Jul 05, 2017 | 6.810 | 7.020 | 6.790 | 7.010 | 587,054 | +0.20(+2.94%) |
Jul 04, 2017 | 7.030 | 7.040 | 6.810 | 6.810 | 260,559 | -0.27(-3.81%) |
Jul 03, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 6.950 | 7.150 | 6.945 | 7.080 | 587,825 | +0.04(+0.57%) |
Jun 29, 2017 | 6.970 | 7.060 | 6.860 | 7.040 | 1,061,719 | +0.04(+0.57%) |
Jun 28, 2017 | 7.090 | 7.090 | 6.930 | 7.000 | 669,929 | -0.05(-0.71%) |
Jun 27, 2017 | 7.080 | 7.090 | 6.950 | 7.050 | 617,856 | -0.01(-0.14%) |
Jun 26, 2017 | 7.050 | 7.150 | 6.960 | 7.060 | 470,180 | -0.05(-0.70%) |
Jun 23, 2017 | 7.080 | 7.135 | 7.040 | 7.110 | 581,559 | +0.07(+0.99%) |
Jun 22, 2017 | 6.970 | 7.070 | 6.940 | 7.040 | 519,413 | +0.10(+1.44%) |
Jun 21, 2017 | 6.900 | 7.050 | 6.900 | 6.940 | 447,763 | +0.04(+0.58%) |
Jun 20, 2017 | 6.910 | 6.960 | 6.790 | 6.900 | 593,009 | +0.04(+0.58%) |
Jun 19, 2017 | 6.730 | 6.930 | 6.720 | 6.860 | 958,742 | +0.14(+2.08%) |
Jun 16, 2017 | 6.900 | 6.960 | 6.600 | 6.720 | 35,245,008 | -0.24(-3.45%) |
Jun 15, 2017 | 6.900 | 7.035 | 6.870 | 6.960 | 1,139,500 | +0.03(+0.43%) |
Jun 14, 2017 | 7.450 | 7.450 | 6.800 | 6.930 | 2,196,229 | -0.42(-5.71%) |
Jun 13, 2017 | 7.440 | 7.440 | 7.300 | 7.350 | 707,566 | -0.10(-1.34%) |
Jun 12, 2017 | 7.340 | 7.520 | 7.230 | 7.450 | 981,714 | +0.12(+1.64%) |
Jun 09, 2017 | 7.550 | 7.550 | 7.280 | 7.330 | 834,802 | -0.25(-3.30%) |
Jun 08, 2017 | 7.900 | 7.900 | 7.510 | 7.580 | 1,075,968 | -0.37(-4.65%) |
Jun 07, 2017 | 7.840 | 7.970 | 7.670 | 7.950 | 1,436,513 | +0.10(+1.27%) |
Jun 06, 2017 | 7.800 | 7.880 | 7.550 | 7.850 | 1,249,103 | +0.16(+2.08%) |
Jun 05, 2017 | 7.640 | 7.780 | 7.460 | 7.690 | 1,254,209 | +0.08(+1.05%) |
Jun 02, 2017 | 7.590 | 7.630 | 7.450 | 7.610 | 903,000 | +0.09(+1.20%) |
Jun 01, 2017 | 7.630 | 7.650 | 7.490 | 7.520 | 1,148,148 | -0.15(-1.96%) |
May 31, 2017 | 7.730 | 7.770 | 7.640 | 7.670 | 760,249 | -0.06(-0.78%) |
May 30, 2017 | 7.740 | 7.780 | 7.660 | 7.730 | 535,579 | -0.08(-1.02%) |
May 29, 2017 | 7.820 | 7.820 | 7.700 | 7.810 | 176,187 | -0.02(-0.26%) |
May 26, 2017 | 7.950 | 7.950 | 7.800 | 7.830 | 442,685 | -0.05(-0.63%) |
May 25, 2017 | 7.890 | 7.940 | 7.780 | 7.880 | 763,920 | -0.03(-0.38%) |
May 24, 2017 | 8.010 | 8.010 | 7.570 | 7.910 | 1,944,779 | -0.16(-1.98%) |
May 23, 2017 | 8.180 | 8.180 | 7.940 | 8.070 | 2,750,807 | -0.11(-1.34%) |
May 19, 2017 | 8.210 | 8.210 | 8.090 | 8.180 | 1,348,582 | +0.01(+0.12%) |
May 18, 2017 | 8.180 | 8.230 | 8.030 | 8.170 | 1,343,765 | -0.07(-0.85%) |
May 17, 2017 | 8.150 | 8.320 | 8.140 | 8.240 | 1,255,340 | +0.12(+1.48%) |
May 16, 2017 | 8.110 | 8.170 | 8.040 | 8.120 | 670,897 | +0.03(+0.37%) |
May 15, 2017 | 8.080 | 8.130 | 7.885 | 8.090 | 838,941 | +0.10(+1.25%) |
May 12, 2017 | 7.900 | 8.030 | 7.890 | 7.990 | 1,001,079 | +0.14(+1.78%) |
May 11, 2017 | 7.690 | 7.890 | 7.680 | 7.850 | 836,498 | +0.16(+2.08%) |
May 10, 2017 | 7.630 | 7.765 | 7.540 | 7.690 | 1,321,597 | +0.06(+0.79%) |
May 09, 2017 | 7.320 | 7.630 | 7.240 | 7.630 | 1,520,606 | +0.27(+3.67%) |
May 08, 2017 | 7.360 | 7.370 | 7.220 | 7.360 | 903,565 | +0.06(+0.82%) |
May 05, 2017 | 7.160 | 7.330 | 7.130 | 7.300 | 1,025,851 | +0.14(+1.96%) |
May 04, 2017 | 7.130 | 7.170 | 6.980 | 7.160 | 1,529,068 | -0.01(-0.14%) |
May 03, 2017 | 7.180 | 7.240 | 7.070 | 7.170 | 1,448,817 | -0.02(-0.28%) |
May 02, 2017 | 7.270 | 7.340 | 7.040 | 7.190 | 1,215,149 | +0.19(+2.71%) |