Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.020 | 3.220 | 2.950 | 3.180 | 2,796,925 | +0.16(+5.30%) |
Jul 30, 2018 | 3.060 | 3.160 | 3.010 | 3.020 | 1,906,878 | -0.04(-1.31%) |
Jul 27, 2018 | 3.280 | 3.310 | 3.010 | 3.060 | 2,893,300 | -0.22(-6.71%) |
Jul 26, 2018 | 3.450 | 3.680 | 3.170 | 3.280 | 6,537,424 | +0.05(+1.55%) |
Jul 25, 2018 | 3.210 | 3.279 | 3.090 | 3.230 | 2,134,849 | +0.02(+0.62%) |
Jul 24, 2018 | 3.240 | 3.290 | 3.140 | 3.210 | 1,767,387 | -0.03(-0.93%) |
Jul 23, 2018 | 3.250 | 3.250 | 3.170 | 3.240 | 1,400,448 | -0.01(-0.31%) |
Jul 20, 2018 | 3.280 | 3.300 | 3.170 | 3.250 | 1,698,401 | -0.02(-0.61%) |
Jul 19, 2018 | 3.240 | 3.340 | 3.220 | 3.270 | 782,119 | +0.03(+0.93%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.170 | 3.240 | 1,164,380 | +0.03(+0.93%) |
Jul 17, 2018 | 3.240 | 3.330 | 3.150 | 3.210 | 1,670,181 | -0.02(-0.62%) |
Jul 16, 2018 | 3.400 | 3.440 | 3.220 | 3.230 | 1,527,202 | -0.19(-5.56%) |
Jul 13, 2018 | 3.500 | 3.515 | 3.410 | 3.420 | 864,344 | -0.08(-2.29%) |
Jul 12, 2018 | 3.430 | 3.535 | 3.390 | 3.500 | 1,397,253 | +0.09(+2.64%) |
Jul 11, 2018 | 3.400 | 3.420 | 3.323 | 3.410 | 993,832 | +0.00(+0.00%) |
Jul 10, 2018 | 3.460 | 3.560 | 3.410 | 3.410 | 964,783 | -0.04(-1.16%) |
Jul 09, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 1,151,635 | +0.10(+2.99%) |
Jul 06, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 1,441,637 | +0.00(+0.00%) |
Jul 05, 2018 | 3.410 | 3.435 | 3.310 | 3.350 | 1,549,528 | -0.05(-1.47%) |
Jul 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.07(-2.02%) | |
Jul 02, 2018 | 3.520 | 3.575 | 3.465 | 3.470 | 1,384,143 | -0.05(-1.42%) |
Jun 29, 2018 | 3.530 | 3.550 | 3.460 | 3.520 | 1,967,051 | +0.01(+0.28%) |
Jun 28, 2018 | 3.570 | 3.640 | 3.500 | 3.510 | 1,848,236 | -0.10(-2.77%) |
Jun 27, 2018 | 3.750 | 3.860 | 3.600 | 3.610 | 1,588,186 | -0.19(-5.00%) |
Jun 26, 2018 | 4.000 | 4.000 | 3.735 | 3.800 | 2,233,739 | -0.26(-6.40%) |
Jun 25, 2018 | 4.150 | 4.220 | 3.980 | 4.060 | 1,696,062 | -0.10(-2.40%) |
Jun 22, 2018 | 4.130 | 4.240 | 4.090 | 4.160 | 2,784,485 | +0.04(+0.97%) |
Jun 21, 2018 | 4.140 | 4.367 | 4.110 | 4.120 | 3,139,933 | -0.01(-0.24%) |
Jun 20, 2018 | 4.100 | 4.150 | 4.060 | 4.130 | 2,300,856 | +0.03(+0.73%) |
Jun 19, 2018 | 3.990 | 4.150 | 3.900 | 4.100 | 2,706,074 | +0.04(+0.99%) |
Jun 18, 2018 | 3.980 | 4.190 | 3.960 | 4.060 | 2,182,563 | +0.09(+2.27%) |
Jun 15, 2018 | 4.000 | 4.000 | 3.970 | 2,052,763 | -0.03(-0.75%) | |
Jun 14, 2018 | 4.070 | 4.080 | 3.780 | 4.000 | 3,296,837 | -0.05(-1.23%) |
Jun 13, 2018 | 3.960 | 4.300 | 3.900 | 4.050 | 5,585,464 | +0.09(+2.27%) |
Jun 12, 2018 | 3.800 | 4.060 | 3.540 | 3.960 | 4,690,847 | +0.15(+3.94%) |
Jun 11, 2018 | 3.450 | 3.840 | 3.415 | 3.810 | 4,246,310 | +0.33(+9.48%) |
Jun 08, 2018 | 3.260 | 3.600 | 3.220 | 3.480 | 3,141,230 | +0.20(+6.10%) |
Jun 07, 2018 | 3.180 | 3.300 | 3.120 | 3.280 | 1,603,585 | +0.09(+2.82%) |
Jun 06, 2018 | 3.255 | 3.190 | 3,048,509 | +0.14(+4.59%) | ||
Jun 05, 2018 | 3.100 | 3.110 | 2.900 | 3.050 | 3,401,710 | -0.04(-1.29%) |
Jun 04, 2018 | 3.200 | 3.200 | 3.060 | 3.090 | 2,569,479 | -0.10(-3.13%) |
Jun 01, 2018 | 3.200 | 3.320 | 3.110 | 3.190 | 3,659,100 | -0.01(-0.31%) |
May 31, 2018 | 3.270 | 3.310 | 3.180 | 3.200 | 1,316,386 | -0.06(-1.84%) |
May 30, 2018 | 3.300 | 3.320 | 3.180 | 3.260 | 1,605,628 | -0.01(-0.31%) |
May 29, 2018 | 3.300 | 3.320 | 3.160 | 3.270 | 1,963,807 | -0.03(-0.91%) |
May 25, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.94%) | |
May 24, 2018 | 3.420 | 3.420 | 3.310 | 3.400 | 1,125,470 | -0.01(-0.29%) |
May 23, 2018 | 3.380 | 3.490 | 3.380 | 3.410 | 769,029 | +0.02(+0.59%) |
May 22, 2018 | 3.460 | 3.480 | 3.370 | 3.390 | 1,343,581 | -0.09(-2.59%) |
May 21, 2018 | 3.440 | 3.540 | 3.380 | 3.480 | 1,355,536 | +0.08(+2.35%) |
May 18, 2018 | 3.420 | 3.520 | 3.365 | 3.400 | 1,822,209 | +0.01(+0.29%) |
May 17, 2018 | 3.540 | 3.705 | 3.370 | 3.390 | 3,052,218 | -0.18(-5.04%) |
May 16, 2018 | 3.550 | 3.600 | 3.470 | 3.570 | 1,527,829 | +0.03(+0.85%) |
May 15, 2018 | 3.340 | 3.580 | 3.335 | 3.540 | 2,193,547 | +0.17(+5.04%) |
May 14, 2018 | 3.300 | 3.400 | 3.270 | 3.370 | 1,502,280 | +0.07(+2.12%) |
May 11, 2018 | 3.230 | 3.310 | 3.180 | 3.300 | 1,234,523 | +0.06(+1.85%) |
May 10, 2018 | 3.140 | 3.270 | 3.100 | 3.240 | 1,761,782 | +0.09(+2.86%) |
May 09, 2018 | 3.380 | 3.389 | 3.080 | 3.150 | 5,135,080 | -0.22(-6.53%) |
May 08, 2018 | 3.450 | 3.450 | 3.240 | 3.370 | 3,342,099 | -0.10(-2.88%) |
May 07, 2018 | 3.560 | 3.560 | 3.450 | 3.470 | 1,591,287 | -0.06(-1.70%) |
May 04, 2018 | 3.410 | 3.630 | 3.350 | 3.530 | 2,978,760 | +0.08(+2.32%) |
May 03, 2018 | 3.590 | 3.590 | 3.410 | 3.450 | 2,168,774 | -0.17(-4.70%) |
May 02, 2018 | 3.530 | 3.670 | 3.460 | 3.620 | 1,607,018 | +0.07(+1.97%) |
May 01, 2018 | 3.530 | 3.570 | 3.440 | 3.550 | 1,864,579 | +0.00(+0.00%) |
Apr 30, 2018 | 3.610 | 3.640 | 3.480 | 3.550 | 1,971,907 | -0.09(-2.47%) |
Apr 27, 2018 | 3.780 | 3.840 | 3.510 | 3.640 | 3,869,893 | -0.24(-6.19%) |
Apr 26, 2018 | 3.890 | 4.080 | 3.690 | 3.880 | 4,934,674 | +0.02(+0.52%) |
Apr 25, 2018 | 3.740 | 3.895 | 3.715 | 3.860 | 2,365,487 | +0.11(+2.93%) |
Apr 24, 2018 | 3.700 | 3.810 | 3.660 | 3.750 | 1,148,236 | +0.04(+1.08%) |
Apr 23, 2018 | 3.800 | 3.800 | 3.665 | 3.710 | 1,228,053 | -0.07(-1.85%) |
Apr 20, 2018 | 3.750 | 3.950 | 3.750 | 3.780 | 1,653,937 | +0.02(+0.53%) |
Apr 19, 2018 | 3.770 | 3.800 | 3.700 | 3.760 | 1,033,693 | -0.03(-0.79%) |
Apr 18, 2018 | 3.900 | 3.920 | 3.740 | 3.790 | 1,709,276 | -0.10(-2.57%) |
Apr 17, 2018 | 3.760 | 3.900 | 3.710 | 3.890 | 1,533,443 | +0.14(+3.73%) |
Apr 16, 2018 | 3.630 | 3.840 | 3.620 | 3.750 | 2,012,019 | +0.12(+3.31%) |
Apr 13, 2018 | 3.820 | 3.820 | 3.585 | 3.630 | 2,179,686 | -0.18(-4.72%) |
Apr 12, 2018 | 3.770 | 3.890 | 3.670 | 3.810 | 1,905,156 | +0.11(+2.97%) |
Apr 11, 2018 | 3.640 | 3.770 | 3.610 | 3.700 | 2,250,540 | +0.06(+1.65%) |
Apr 10, 2018 | 3.530 | 3.670 | 3.500 | 3.640 | 2,489,272 | +0.14(+4.00%) |
Apr 09, 2018 | 3.560 | 3.670 | 3.490 | 3.500 | 2,162,881 | -0.06(-1.69%) |
Apr 06, 2018 | 3.660 | 3.740 | 3.530 | 3.560 | 2,298,791 | -0.13(-3.52%) |
Apr 05, 2018 | 3.700 | 3.720 | 3.505 | 3.690 | 2,867,800 | +0.10(+2.79%) |
Apr 04, 2018 | 3.470 | 3.650 | 3.470 | 3.590 | 3,132,045 | +0.09(+2.57%) |
Apr 03, 2018 | 3.590 | 3.590 | 3.470 | 3.500 | 1,865,023 | -0.01(-0.28%) |
Apr 02, 2018 | 3.860 | 3.915 | 3.470 | 3.510 | 2,975,319 | -0.35(-9.07%) |
Mar 29, 2018 | 3.860 | 3.860 | 3.860 | 0 | -0.16(-3.98%) | |
Mar 28, 2018 | 3.990 | 4.070 | 3.920 | 4.020 | 1,434,466 | +0.03(+0.75%) |
Mar 27, 2018 | 3.990 | 4.040 | 3.880 | 3.990 | 1,735,303 | -0.01(-0.25%) |
Mar 26, 2018 | 3.910 | 4.070 | 3.780 | 4.000 | 1,944,281 | +0.12(+3.09%) |
Mar 23, 2018 | 3.890 | 3.990 | 3.860 | 3.880 | 2,315,114 | +0.00(+0.00%) |
Mar 22, 2018 | 3.950 | 4.005 | 3.875 | 3.880 | 1,158,190 | -0.08(-2.02%) |
Mar 21, 2018 | 3.950 | 4.040 | 3.930 | 3.960 | 1,164,138 | -0.01(-0.25%) |
Mar 20, 2018 | 4.030 | 4.090 | 3.880 | 3.970 | 2,634,298 | -0.06(-1.49%) |
Mar 19, 2018 | 4.280 | 4.300 | 3.970 | 4.030 | 4,034,319 | -0.29(-6.71%) |
Mar 16, 2018 | 4.250 | 4.330 | 4.160 | 4.320 | 5,616,234 | +0.07(+1.65%) |
Mar 15, 2018 | 4.280 | 4.330 | 4.200 | 4.250 | 1,563,872 | +0.01(+0.24%) |
Mar 14, 2018 | 4.280 | 4.360 | 4.160 | 4.240 | 2,207,190 | -0.04(-0.93%) |
Mar 13, 2018 | 4.260 | 4.400 | 4.230 | 4.280 | 2,515,876 | +0.03(+0.71%) |
Mar 12, 2018 | 4.150 | 4.285 | 4.110 | 4.250 | 3,159,295 | +0.10(+2.41%) |
Mar 09, 2018 | 4.200 | 4.230 | 3.960 | 4.150 | 4,257,977 | +0.04(+0.97%) |
Mar 08, 2018 | 4.230 | 4.270 | 4.100 | 4.110 | 2,854,715 | -0.11(-2.61%) |
Mar 07, 2018 | 4.367 | 4.180 | 4.220 | 1,836,783 | -0.11(-2.54%) | |
Mar 06, 2018 | 4.310 | 4.380 | 4.210 | 4.330 | 1,779,708 | +0.02(+0.46%) |
Mar 05, 2018 | 4.490 | 4.510 | 4.215 | 4.310 | 2,808,616 | -0.19(-4.22%) |
Mar 02, 2018 | 4.130 | 4.545 | 4.120 | 4.500 | 3,976,483 | +0.34(+8.17%) |
Mar 01, 2018 | 4.270 | 4.300 | 4.070 | 4.160 | 2,253,028 | -0.10(-2.35%) |
Feb 28, 2018 | 4.320 | 4.410 | 4.100 | 4.260 | 3,570,639 | -0.06(-1.39%) |
Feb 27, 2018 | 4.450 | 4.630 | 4.300 | 4.320 | 3,361,230 | -0.10(-2.26%) |
Feb 26, 2018 | 4.460 | 4.560 | 4.311 | 4.420 | 3,764,594 | +0.00(+0.00%) |
Feb 23, 2018 | 4.080 | 4.525 | 4.050 | 4.420 | 12,191,616 | +0.37(+9.14%) |
Feb 22, 2018 | 4.045 | 4.050 | 2,445,116 | -0.15(-3.57%) | ||
Feb 21, 2018 | 4.200 | 4.265 | 4.120 | 4.200 | 2,051,068 | -0.01(-0.24%) |
Feb 20, 2018 | 4.380 | 4.460 | 4.160 | 4.210 | 3,593,161 | -0.15(-3.44%) |
Feb 16, 2018 | 4.360 | 4.360 | 4.360 | 0 | -0.07(-1.58%) | |
Feb 15, 2018 | 4.260 | 4.410 | 4.235 | 4.430 | 4,987,926 | +0.25(+5.98%) |
Feb 14, 2018 | 4.830 | 4.900 | 4.080 | 4.180 | 13,226,443 | -0.77(-15.56%) |
Feb 13, 2018 | 5.520 | 5.710 | 4.890 | 4.950 | 37,554,580 | +0.76(+18.14%) |
Feb 12, 2018 | 4.310 | 4.390 | 4.110 | 4.190 | 2,161,884 | -0.10(-2.33%) |
Feb 09, 2018 | 4.410 | 4.430 | 4.140 | 4.290 | 2,975,739 | -0.04(-0.92%) |
Feb 08, 2018 | 4.170 | 4.490 | 4.149 | 4.330 | 3,229,543 | +0.17(+4.09%) |
Feb 07, 2018 | 4.180 | 4.290 | 4.162 | 4.160 | 1,897,134 | -0.03(-0.72%) |
Feb 06, 2018 | 4.010 | 4.320 | 3.980 | 4.190 | 2,672,798 | +0.01(+0.12%) |
Feb 05, 2018 | 4.210 | 4.400 | 4.160 | 4.185 | 3,003,281 | -0.07(-1.53%) |
Feb 02, 2018 | 4.150 | 4.270 | 3.940 | 4.250 | 2,873,925 | +0.05(+1.19%) |
Feb 01, 2018 | 4.280 | 4.340 | 4.190 | 4.200 | 2,288,300 | -0.15(-3.45%) |
Jan 31, 2018 | 4.450 | 4.500 | 4.220 | 4.350 | 2,495,362 | -0.10(-2.25%) |
Jan 30, 2018 | 4.350 | 4.475 | 4.330 | 4.450 | 2,344,005 | +0.05(+1.14%) |
Jan 29, 2018 | 4.440 | 4.500 | 4.320 | 4.400 | 4,374,646 | +0.03(+0.69%) |
Jan 26, 2018 | 4.230 | 4.440 | 4.040 | 4.370 | 4,661,147 | +0.19(+4.55%) |
Jan 25, 2018 | 4.630 | 4.640 | 4.170 | 4.180 | 4,810,348 | -0.47(-10.11%) |
Jan 24, 2018 | 4.970 | 5.130 | 4.640 | 4.650 | 5,363,324 | -0.22(-4.52%) |
Jan 23, 2018 | 5.150 | 5.150 | 4.640 | 4.870 | 6,166,845 | -0.29(-5.62%) |
Jan 22, 2018 | 4.810 | 5.280 | 4.718 | 5.160 | 6,085,696 | +0.38(+7.95%) |
Jan 19, 2018 | 4.850 | 5.020 | 4.610 | 4.780 | 12,908,753 | -0.48(-9.13%) |
Jan 18, 2018 | 4.150 | 5.420 | 4.150 | 5.260 | 50,607,388 | +1.79(+51.59%) |
Jan 17, 2018 | 3.450 | 3.560 | 3.440 | 3.470 | 1,821,565 | +0.02(+0.58%) |
Jan 16, 2018 | 3.730 | 3.810 | 3.430 | 3.450 | 2,272,320 | -0.27(-7.26%) |
Jan 12, 2018 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.580 | 3.750 | 3.510 | 3.720 | 2,116,040 | +0.16(+4.49%) |
Jan 10, 2018 | 3.500 | 3.650 | 3.495 | 3.560 | 1,728,407 | +0.05(+1.42%) |
Jan 09, 2018 | 3.530 | 3.635 | 3.495 | 3.510 | 2,114,909 | -0.03(-0.85%) |
Jan 08, 2018 | 3.540 | 3.590 | 3.410 | 3.540 | 2,805,923 | -0.03(-0.84%) |
Jan 05, 2018 | 3.360 | 3.640 | 3.330 | 3.570 | 3,175,338 | +0.18(+5.31%) |
Jan 04, 2018 | 3.510 | 3.520 | 3.380 | 3.390 | 3,934,321 | -0.11(-3.14%) |
Jan 03, 2018 | 3.490 | 3.550 | 3.310 | 3.500 | 3,174,509 | +0.00(+0.00%) |
Jan 02, 2018 | 3.700 | 3.720 | 3.430 | 3.500 | 4,284,875 | -0.19(-5.15%) |
Dec 29, 2017 | 3.690 | 3.690 | 3.690 | 0 | +0.34(+10.15%) | |
Dec 28, 2017 | 3.510 | 3.560 | 3.130 | 3.350 | 7,510,587 | -0.15(-4.29%) |
Dec 27, 2017 | 3.780 | 3.790 | 3.480 | 3.500 | 5,156,807 | -0.28(-7.41%) |
Dec 26, 2017 | 3.860 | 3.630 | 3.780 | 3,176,790 | +0.06(+1.61%) | |
Dec 22, 2017 | 3.790 | 3.830 | 3.690 | 3.720 | 5,480,345 | -0.05(-1.33%) |
Dec 21, 2017 | 4.700 | 4.700 | 3.610 | 3.770 | 17,402,222 | -1.13(-23.06%) |
Dec 20, 2017 | 4.710 | 4.920 | 4.710 | 4.900 | 2,529,274 | +0.19(+4.03%) |
Dec 19, 2017 | 4.860 | 4.980 | 4.680 | 4.710 | 2,107,117 | -0.17(-3.48%) |
Dec 18, 2017 | 4.840 | 4.990 | 4.670 | 4.880 | 3,493,999 | +0.01(+0.21%) |
Dec 15, 2017 | 4.720 | 4.870 | 4.640 | 4.870 | 5,454,073 | +0.19(+4.06%) |
Dec 14, 2017 | 4.890 | 5.040 | 4.625 | 4.680 | 3,349,702 | -0.18(-3.70%) |
Dec 13, 2017 | 4.770 | 4.910 | 4.710 | 4.860 | 2,799,463 | +0.15(+3.18%) |
Dec 12, 2017 | 5.150 | 5.213 | 4.630 | 4.710 | 4,694,564 | -0.43(-8.37%) |
Dec 11, 2017 | 5.250 | 5.530 | 5.100 | 5.140 | 3,109,523 | -0.13(-2.47%) |
Dec 08, 2017 | 5.130 | 5.380 | 5.120 | 5.270 | 2,738,378 | +0.00(+0.00%) |
Dec 07, 2017 | 5.080 | 5.300 | 5.055 | 3,038,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.300 | 5.300 | 5.025 | 5.090 | 3,121,371 | -0.23(-4.32%) |
Dec 05, 2017 | 5.220 | 5.400 | 5.120 | 5.320 | 3,710,323 | +0.06(+1.14%) |
Dec 04, 2017 | 5.430 | 5.445 | 5.260 | 5.260 | 7,935,955 | -0.13(-2.41%) |
Dec 01, 2017 | 5.580 | 5.705 | 5.331 | 5.390 | 3,093,311 | -0.19(-3.41%) |
Nov 30, 2017 | 6.020 | 6.069 | 5.480 | 5.580 | 3,782,169 | -0.49(-8.07%) |
Nov 29, 2017 | 5.690 | 6.375 | 5.660 | 6.070 | 5,036,913 | +0.39(+6.87%) |
Nov 28, 2017 | 5.400 | 5.700 | 5.400 | 5.680 | 3,215,382 | +0.23(+4.22%) |
Nov 27, 2017 | 5.600 | 5.660 | 5.360 | 5.450 | 2,373,572 | -0.08(-1.45%) |
Nov 24, 2017 | 5.390 | 5.720 | 5.304 | 5.530 | 1,297,853 | +0.08(+1.47%) |
Nov 22, 2017 | 5.400 | 5.900 | 5.180 | 5.450 | 7,895,471 | -0.31(-5.38%) |
Nov 21, 2017 | 6.700 | 6.730 | 5.340 | 5.760 | 5,975,734 | -0.97(-14.41%) |
Nov 20, 2017 | 6.850 | 6.890 | 6.540 | 6.730 | 1,806,319 | -0.12(-1.75%) |
Nov 17, 2017 | 6.220 | 6.925 | 6.220 | 6.850 | 3,430,061 | +0.67(+10.84%) |
Nov 16, 2017 | 6.150 | 6.320 | 6.030 | 6.180 | 1,385,747 | +0.03(+0.49%) |
Nov 15, 2017 | 6.090 | 6.280 | 5.850 | 6.150 | 3,566,354 | +0.37(+6.40%) |
Nov 14, 2017 | 6.010 | 6.080 | 5.760 | 5.780 | 2,164,268 | -0.23(-3.83%) |
Nov 13, 2017 | 5.820 | 6.130 | 5.805 | 6.010 | 2,162,320 | +0.18(+3.09%) |
Nov 10, 2017 | 5.960 | 6.050 | 5.740 | 5.830 | 3,341,780 | -0.11(-1.85%) |
Nov 09, 2017 | 5.951 | 6.020 | 5.885 | 5.940 | 2,145,932 | -0.04(-0.67%) |
Nov 08, 2017 | 6.200 | 6.200 | 5.610 | 5.980 | 5,070,450 | -0.32(-5.08%) |
Nov 07, 2017 | 6.820 | 6.870 | 6.190 | 6.300 | 4,886,565 | -0.52(-7.62%) |
Nov 06, 2017 | 6.650 | 6.850 | 6.620 | 6.820 | 1,686,990 | +0.12(+1.79%) |
Nov 03, 2017 | 6.720 | 6.800 | 6.670 | 6.700 | 1,314,222 | -0.02(-0.30%) |
Nov 02, 2017 | 6.770 | 6.920 | 6.580 | 6.720 | 1,962,959 | -0.06(-0.88%) |
Nov 01, 2017 | 6.880 | 7.000 | 6.710 | 6.780 | 1,818,160 | -0.06(-0.88%) |
Oct 31, 2017 | 6.720 | 6.850 | 6.630 | 6.840 | 2,419,288 | +0.20(+3.01%) |
Oct 30, 2017 | 6.900 | 6.920 | 6.560 | 6.640 | 3,318,223 | -0.24(-3.49%) |
Oct 27, 2017 | 6.790 | 7.020 | 6.720 | 6.880 | 5,194,391 | +0.23(+3.46%) |
Oct 26, 2017 | 7.520 | 7.710 | 6.620 | 6.650 | 16,275,571 | -1.47(-18.10%) |
Oct 25, 2017 | 8.150 | 8.220 | 7.780 | 8.120 | 2,435,969 | +0.01(+0.12%) |
Oct 24, 2017 | 8.130 | 8.190 | 7.910 | 8.110 | 2,117,187 | -0.04(-0.49%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.090 | 8.150 | 2,069,045 | -0.19(-2.28%) |
Oct 20, 2017 | 8.280 | 8.360 | 8.110 | 8.340 | 1,544,064 | +0.15(+1.83%) |
Oct 19, 2017 | 8.070 | 8.240 | 8.010 | 8.190 | 1,348,201 | +0.06(+0.74%) |
Oct 18, 2017 | 8.010 | 8.200 | 7.900 | 8.130 | 1,663,277 | +0.12(+1.50%) |
Oct 17, 2017 | 7.800 | 8.030 | 7.735 | 8.010 | 1,602,241 | +0.15(+1.91%) |
Oct 16, 2017 | 7.910 | 8.060 | 7.685 | 7.860 | 2,295,219 | -0.05(-0.63%) |
Oct 13, 2017 | 8.040 | 8.080 | 7.870 | 7.910 | 1,155,004 | -0.09(-1.12%) |
Oct 12, 2017 | 8.220 | 8.260 | 7.640 | 8.000 | 2,339,722 | -0.01(-0.12%) |
Oct 11, 2017 | 8.240 | 8.245 | 7.920 | 8.010 | 2,253,609 | -0.18(-2.20%) |
Oct 10, 2017 | 8.040 | 8.455 | 8.040 | 8.190 | 1,859,966 | +0.26(+3.28%) |
Oct 09, 2017 | 8.610 | 8.660 | 7.920 | 7.930 | 3,403,419 | -0.63(-7.36%) |
Oct 06, 2017 | 8.610 | 8.730 | 8.520 | 8.560 | 1,572,829 | -0.07(-0.81%) |
Oct 05, 2017 | 8.810 | 9.000 | 8.620 | 8.630 | 1,154,948 | -0.15(-1.71%) |
Oct 04, 2017 | 8.930 | 9.090 | 8.760 | 8.780 | 1,014,610 | -0.13(-1.46%) |
Oct 03, 2017 | 8.900 | 9.130 | 8.830 | 8.910 | 1,179,610 | +0.06(+0.68%) |
Oct 02, 2017 | 8.900 | 9.075 | 8.700 | 8.850 | 1,472,581 | +0.01(+0.11%) |
Sep 29, 2017 | 8.630 | 8.850 | 8.410 | 8.840 | 2,416,082 | +0.18(+2.08%) |
Sep 28, 2017 | 8.860 | 8.890 | 8.560 | 8.660 | 1,393,583 | -0.05(-0.57%) |
Sep 27, 2017 | 9.430 | 9.480 | 8.560 | 8.710 | 4,640,375 | -0.64(-6.84%) |
Sep 26, 2017 | 9.240 | 9.580 | 9.220 | 9.350 | 2,180,395 | +0.08(+0.86%) |
Sep 25, 2017 | 9.250 | 9.520 | 9.190 | 9.270 | 1,890,837 | +0.02(+0.22%) |
Sep 22, 2017 | 9.160 | 9.580 | 9.160 | 9.250 | 1,630,216 | +0.09(+0.98%) |
Sep 21, 2017 | 9.180 | 9.249 | 9.030 | 9.160 | 1,293,434 | +0.03(+0.33%) |
Sep 20, 2017 | 9.160 | 9.270 | 8.980 | 9.130 | 1,495,993 | -0.03(-0.33%) |
Sep 19, 2017 | 9.940 | 9.940 | 9.090 | 9.160 | 3,671,153 | -0.82(-8.22%) |
Sep 18, 2017 | 10.11 | 10.44 | 9.780 | 9.980 | 2,429,726 | -0.18(-1.77%) |
Sep 15, 2017 | 9.580 | 10.18 | 9.500 | 10.16 | 3,454,196 | +0.60(+6.28%) |
Sep 14, 2017 | 8.940 | 9.570 | 8.930 | 9.560 | 3,831,508 | +0.69(+7.78%) |
Sep 13, 2017 | 8.500 | 9.020 | 8.471 | 8.870 | 1,520,749 | +0.35(+4.11%) |
Sep 12, 2017 | 8.980 | 8.980 | 8.500 | 8.520 | 2,027,959 | -0.43(-4.80%) |
Sep 11, 2017 | 8.740 | 9.050 | 8.690 | 8.950 | 1,419,333 | +0.20(+2.29%) |
Sep 08, 2017 | 8.940 | 9.140 | 8.680 | 8.750 | 1,364,974 | -0.34(-3.74%) |
Sep 07, 2017 | 8.540 | 9.160 | 8.540 | 9.090 | 3,622,235 | +0.85(+10.32%) |
Sep 06, 2017 | 8.070 | 8.310 | 7.920 | 8.240 | 1,207,303 | +0.19(+2.36%) |
Sep 05, 2017 | 8.080 | 8.140 | 7.800 | 8.050 | 1,601,179 | -0.15(-1.83%) |
Sep 01, 2017 | 8.300 | 8.390 | 8.190 | 8.200 | 1,054,338 | -0.10(-1.20%) |
Aug 31, 2017 | 8.280 | 8.340 | 8.230 | 8.300 | 1,227,695 | +0.07(+0.85%) |
Aug 30, 2017 | 8.270 | 8.410 | 8.140 | 8.230 | 1,115,135 | -0.04(-0.48%) |
Aug 29, 2017 | 8.190 | 8.350 | 8.069 | 8.270 | 1,445,100 | +0.05(+0.61%) |
Aug 28, 2017 | 8.520 | 8.590 | 8.170 | 8.220 | 1,079,084 | -0.23(-2.72%) |
Aug 25, 2017 | 8.300 | 8.500 | 8.050 | 8.450 | 1,405,401 | +0.19(+2.30%) |
Aug 24, 2017 | 8.460 | 8.640 | 8.260 | 8.260 | 1,365,931 | +0.01(+0.12%) |
Aug 23, 2017 | 8.610 | 8.660 | 8.115 | 8.250 | 3,692,774 | -0.37(-4.29%) |
Aug 22, 2017 | 9.210 | 9.250 | 8.460 | 8.620 | 4,637,826 | -0.70(-7.51%) |
Aug 21, 2017 | 9.370 | 9.470 | 9.140 | 9.320 | 1,638,375 | -0.05(-0.53%) |
Aug 18, 2017 | 9.270 | 9.590 | 9.270 | 9.370 | 1,214,978 | -0.06(-0.64%) |
Aug 17, 2017 | 9.410 | 9.610 | 9.180 | 9.430 | 1,411,153 | -0.10(-1.05%) |
Aug 16, 2017 | 9.320 | 9.680 | 9.317 | 9.530 | 1,335,394 | +0.21(+2.25%) |
Aug 15, 2017 | 9.600 | 9.715 | 9.140 | 9.320 | 2,162,829 | -0.30(-3.12%) |
Aug 14, 2017 | 9.790 | 9.910 | 9.590 | 9.620 | 1,242,408 | -0.16(-1.64%) |
Aug 11, 2017 | 9.060 | 9.810 | 9.010 | 9.780 | 2,075,641 | +0.61(+6.65%) |
Aug 10, 2017 | 9.760 | 9.760 | 9.080 | 9.170 | 1,899,435 | -0.43(-4.48%) |
Aug 09, 2017 | 9.350 | 9.610 | 9.210 | 9.600 | 2,464,782 | +0.07(+0.73%) |
Aug 08, 2017 | 9.930 | 10.02 | 9.485 | 9.530 | 1,689,952 | -0.40(-4.03%) |
Aug 07, 2017 | 10.00 | 10.12 | 9.870 | 9.930 | 1,183,560 | -0.06(-0.60%) |
Aug 04, 2017 | 9.850 | 10.04 | 9.780 | 9.990 | 1,371,366 | +0.14(+1.42%) |
Aug 03, 2017 | 9.700 | 10.39 | 9.690 | 9.850 | 2,198,016 | +0.16(+1.65%) |
Aug 02, 2017 | 9.790 | 10.09 | 9.620 | 9.690 | 2,570,880 | -0.02(-0.21%) |