Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.170 | 6.243 | 5.850 | 5.850 | 1,341,282 | -0.31(-5.03%) |
Jan 30, 2018 | 6.400 | 6.419 | 6.110 | 6.160 | 1,183,562 | -0.33(-5.08%) |
Jan 29, 2018 | 6.520 | 6.650 | 6.360 | 6.490 | 668,950 | -0.06(-0.92%) |
Jan 26, 2018 | 6.750 | 6.750 | 6.500 | 6.550 | 632,367 | -0.16(-2.38%) |
Jan 25, 2018 | 6.680 | 6.730 | 6.595 | 6.710 | 952,298 | +0.09(+1.36%) |
Jan 24, 2018 | 6.630 | 6.750 | 6.520 | 6.620 | 941,294 | +0.05(+0.76%) |
Jan 23, 2018 | 6.500 | 6.690 | 6.410 | 6.570 | 982,849 | +0.05(+0.77%) |
Jan 22, 2018 | 6.470 | 6.520 | 6.180 | 6.520 | 1,107,567 | +0.25(+3.99%) |
Jan 19, 2018 | 6.100 | 6.301 | 6.080 | 6.270 | 1,303,566 | +0.17(+2.79%) |
Jan 18, 2018 | 6.240 | 6.271 | 6.100 | 6.100 | 599,942 | -0.12(-1.93%) |
Jan 17, 2018 | 6.090 | 6.260 | 6.040 | 6.220 | 809,254 | +0.18(+2.98%) |
Jan 16, 2018 | 6.390 | 6.410 | 6.010 | 6.040 | 911,917 | -0.30(-4.73%) |
Jan 12, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.02(+0.32%) | |
Jan 11, 2018 | 6.340 | 6.440 | 6.260 | 6.320 | 817,134 | +0.01(+0.16%) |
Jan 10, 2018 | 6.260 | 6.336 | 6.110 | 6.310 | 936,468 | +0.02(+0.32%) |
Jan 09, 2018 | 6.290 | 6.410 | 6.220 | 6.290 | 981,781 | +0.00(+0.00%) |
Jan 08, 2018 | 6.530 | 6.580 | 6.275 | 6.290 | 1,432,438 | -0.17(-2.71%) |
Jan 05, 2018 | 6.320 | 6.470 | 6.180 | 6.465 | 1,261,766 | +0.18(+2.95%) |
Jan 04, 2018 | 6.200 | 6.357 | 6.040 | 6.280 | 1,833,177 | +0.13(+2.11%) |
Jan 03, 2018 | 6.190 | 6.215 | 5.940 | 6.150 | 1,333,490 | +0.00(+0.00%) |
Jan 02, 2018 | 6.110 | 6.165 | 5.900 | 6.150 | 2,439,351 | +0.20(+3.36%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
Dec 28, 2017 | 5.910 | 5.958 | 5.770 | 5.850 | 657,026 | -0.06(-1.02%) |
Dec 27, 2017 | 6.030 | 6.097 | 5.860 | 5.910 | 714,118 | -0.06(-1.01%) |
Dec 26, 2017 | 6.040 | 6.074 | 5.920 | 5.970 | 511,789 | -0.03(-0.50%) |
Dec 22, 2017 | 6.050 | 6.069 | 5.880 | 6.000 | 723,783 | -0.05(-0.83%) |
Dec 21, 2017 | 5.810 | 6.100 | 5.773 | 6.050 | 975,920 | +0.28(+4.85%) |
Dec 20, 2017 | 5.750 | 5.860 | 5.700 | 5.770 | 586,409 | +0.07(+1.23%) |
Dec 19, 2017 | 5.760 | 5.930 | 5.630 | 5.700 | 731,847 | -0.08(-1.38%) |
Dec 18, 2017 | 5.860 | 5.880 | 5.610 | 5.780 | 737,051 | +0.05(+0.87%) |
Dec 15, 2017 | 5.640 | 5.730 | 5.550 | 5.730 | 2,600,278 | +0.19(+3.43%) |
Dec 14, 2017 | 6.140 | 6.200 | 5.500 | 5.540 | 1,089,336 | -0.58(-9.48%) |
Dec 13, 2017 | 5.700 | 6.120 | 5.640 | 6.120 | 2,039,159 | +0.55(+9.87%) |
Dec 12, 2017 | 5.700 | 5.760 | 5.470 | 5.570 | 784,373 | -0.07(-1.24%) |
Dec 11, 2017 | 6.180 | 6.180 | 5.630 | 5.640 | 1,043,543 | -0.53(-8.59%) |
Dec 08, 2017 | 6.080 | 6.280 | 6.064 | 6.170 | 900,981 | +0.19(+3.18%) |
Dec 07, 2017 | 5.680 | 5.990 | 5.520 | 5.980 | 930,668 | +0.43(+7.75%) |
Dec 06, 2017 | 5.560 | 5.650 | 5.415 | 5.550 | 647,618 | +0.01(+0.18%) |
Dec 05, 2017 | 5.820 | 5.820 | 5.520 | 5.540 | 477,171 | -0.12(-2.12%) |
Dec 04, 2017 | 5.750 | 5.840 | 5.640 | 5.660 | 548,102 | -0.02(-0.35%) |
Dec 01, 2017 | 5.800 | 5.830 | 5.560 | 5.680 | 496,632 | -0.10(-1.73%) |
Nov 30, 2017 | 5.690 | 5.800 | 5.610 | 5.780 | 557,399 | +0.14(+2.48%) |
Nov 29, 2017 | 5.540 | 5.750 | 5.520 | 5.640 | 524,695 | +0.10(+1.81%) |
Nov 28, 2017 | 5.410 | 5.560 | 5.330 | 5.540 | 519,387 | +0.17(+3.17%) |
Nov 27, 2017 | 5.510 | 5.590 | 5.350 | 5.370 | 514,931 | -0.15(-2.72%) |
Nov 24, 2017 | 5.630 | 5.640 | 5.450 | 5.520 | 195,456 | -0.07(-1.25%) |
Nov 22, 2017 | 5.510 | 5.640 | 5.510 | 5.590 | 339,875 | +0.06(+1.08%) |
Nov 21, 2017 | 5.470 | 5.580 | 5.430 | 5.530 | 575,901 | +0.05(+0.91%) |
Nov 20, 2017 | 5.560 | 5.671 | 5.405 | 5.480 | 395,288 | -0.11(-1.97%) |
Nov 17, 2017 | 5.590 | 5.720 | 5.530 | 5.590 | 417,107 | -0.05(-0.89%) |
Nov 16, 2017 | 5.440 | 5.690 | 5.360 | 5.640 | 752,436 | +0.24(+4.44%) |
Nov 15, 2017 | 5.230 | 5.430 | 5.160 | 5.400 | 729,012 | +0.12(+2.27%) |
Nov 14, 2017 | 5.430 | 5.490 | 5.200 | 5.280 | 873,135 | -0.17(-3.12%) |
Nov 13, 2017 | 5.560 | 5.640 | 5.400 | 5.450 | 819,694 | -0.15(-2.68%) |
Nov 10, 2017 | 5.670 | 5.750 | 5.550 | 5.600 | 631,426 | -0.09(-1.58%) |
Nov 09, 2017 | 5.680 | 5.740 | 5.540 | 5.690 | 649,556 | +0.01(+0.18%) |
Nov 08, 2017 | 5.560 | 5.736 | 5.410 | 5.680 | 836,762 | +0.12(+2.16%) |
Nov 07, 2017 | 5.950 | 6.000 | 5.499 | 5.560 | 1,196,037 | -0.34(-5.76%) |
Nov 06, 2017 | 6.180 | 6.190 | 5.817 | 5.900 | 835,536 | -0.24(-3.91%) |
Nov 03, 2017 | 6.000 | 6.200 | 5.910 | 6.140 | 872,785 | +0.21(+3.54%) |
Nov 02, 2017 | 6.150 | 6.560 | 5.830 | 5.930 | 1,453,835 | +0.07(+1.19%) |
Nov 01, 2017 | 6.220 | 6.280 | 5.832 | 5.860 | 873,744 | -0.33(-5.33%) |
Oct 31, 2017 | 6.170 | 6.260 | 6.120 | 6.190 | 786,244 | +0.08(+1.31%) |
Oct 30, 2017 | 6.180 | 6.370 | 5.995 | 6.110 | 761,959 | -0.09(-1.45%) |
Oct 27, 2017 | 5.850 | 6.230 | 5.850 | 6.200 | 849,632 | +0.34(+5.80%) |
Oct 26, 2017 | 6.070 | 6.130 | 5.820 | 5.860 | 785,174 | -0.25(-4.09%) |
Oct 25, 2017 | 6.090 | 6.220 | 5.910 | 6.110 | 1,001,537 | +0.08(+1.33%) |
Oct 24, 2017 | 6.460 | 6.650 | 5.940 | 6.030 | 1,908,696 | -0.47(-7.23%) |
Oct 23, 2017 | 6.450 | 6.640 | 6.380 | 6.500 | 776,902 | +0.09(+1.40%) |
Oct 20, 2017 | 6.540 | 6.540 | 6.290 | 6.410 | 892,531 | -0.09(-1.38%) |
Oct 19, 2017 | 6.610 | 6.660 | 6.316 | 6.500 | 955,360 | -0.16(-2.40%) |
Oct 18, 2017 | 6.580 | 6.830 | 6.470 | 6.660 | 843,412 | +0.08(+1.22%) |
Oct 17, 2017 | 6.560 | 6.629 | 6.410 | 6.580 | 735,295 | +0.03(+0.46%) |
Oct 16, 2017 | 6.700 | 6.910 | 6.440 | 6.550 | 974,504 | -0.11(-1.65%) |
Oct 13, 2017 | 6.940 | 6.980 | 6.575 | 6.660 | 1,122,608 | -0.25(-3.62%) |
Oct 12, 2017 | 7.210 | 7.210 | 6.860 | 6.910 | 991,843 | -0.30(-4.16%) |
Oct 11, 2017 | 7.180 | 7.300 | 7.100 | 7.210 | 724,151 | +0.06(+0.84%) |
Oct 10, 2017 | 7.090 | 7.180 | 7.060 | 7.150 | 591,898 | +0.04(+0.56%) |
Oct 09, 2017 | 7.290 | 7.430 | 7.110 | 7.110 | 738,532 | -0.22(-3.00%) |
Oct 06, 2017 | 7.500 | 7.510 | 7.290 | 7.330 | 557,998 | -0.21(-2.79%) |
Oct 05, 2017 | 7.460 | 7.600 | 7.385 | 7.540 | 567,274 | +0.08(+1.07%) |
Oct 04, 2017 | 7.600 | 7.685 | 7.440 | 7.460 | 787,190 | -0.16(-2.10%) |
Oct 03, 2017 | 7.730 | 7.760 | 7.310 | 7.620 | 1,104,602 | -0.11(-1.42%) |
Oct 02, 2017 | 7.460 | 7.810 | 7.450 | 7.730 | 1,313,590 | +0.37(+5.03%) |
Sep 29, 2017 | 7.290 | 7.380 | 7.180 | 7.360 | 710,448 | +0.05(+0.68%) |
Sep 28, 2017 | 7.080 | 7.390 | 6.980 | 7.310 | 1,344,290 | +0.26(+3.69%) |
Sep 27, 2017 | 6.910 | 7.130 | 6.850 | 7.050 | 1,025,763 | +0.22(+3.22%) |
Sep 26, 2017 | 7.110 | 7.150 | 6.810 | 6.830 | 1,355,455 | -0.25(-3.53%) |
Sep 25, 2017 | 6.910 | 7.255 | 6.910 | 7.080 | 894,165 | +0.12(+1.72%) |
Sep 22, 2017 | 6.930 | 7.041 | 6.880 | 6.960 | 574,046 | +0.00(+0.00%) |
Sep 21, 2017 | 6.930 | 7.110 | 6.850 | 6.960 | 799,077 | +0.01(+0.14%) |
Sep 20, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 1,182,861 | -0.22(-3.07%) |
Sep 19, 2017 | 7.110 | 7.220 | 6.760 | 7.170 | 1,718,704 | +0.07(+0.99%) |
Sep 18, 2017 | 6.590 | 7.350 | 6.550 | 7.100 | 3,397,825 | +0.73(+11.46%) |
Sep 15, 2017 | 6.230 | 6.370 | 6.180 | 6.370 | 1,760,541 | +0.15(+2.41%) |
Sep 14, 2017 | 6.310 | 6.400 | 6.195 | 6.220 | 748,741 | -0.09(-1.43%) |
Sep 13, 2017 | 6.300 | 6.440 | 6.240 | 6.310 | 786,906 | +0.05(+0.80%) |
Sep 12, 2017 | 6.480 | 6.510 | 6.200 | 6.260 | 852,263 | -0.18(-2.80%) |
Sep 11, 2017 | 6.220 | 6.660 | 6.220 | 6.440 | 1,434,150 | +0.28(+4.55%) |
Sep 08, 2017 | 6.110 | 6.210 | 6.010 | 6.160 | 702,927 | +0.01(+0.16%) |
Sep 07, 2017 | 5.880 | 6.210 | 5.790 | 6.150 | 819,934 | +0.27(+4.59%) |
Sep 06, 2017 | 6.110 | 6.130 | 5.760 | 5.880 | 1,135,760 | -0.19(-3.05%) |
Sep 05, 2017 | 6.250 | 6.360 | 6.010 | 6.065 | 1,326,802 | -0.20(-3.27%) |
Sep 01, 2017 | 6.530 | 6.590 | 6.090 | 6.270 | 1,957,210 | -0.46(-6.84%) |
Aug 31, 2017 | 6.600 | 6.770 | 6.360 | 6.730 | 1,299,939 | +0.11(+1.66%) |
Aug 30, 2017 | 6.500 | 6.780 | 6.460 | 6.620 | 1,655,276 | +0.19(+2.95%) |
Aug 29, 2017 | 6.380 | 6.700 | 6.300 | 6.430 | 1,866,022 | +0.14(+2.23%) |
Aug 28, 2017 | 5.700 | 6.290 | 5.660 | 6.290 | 1,485,660 | +0.68(+12.12%) |
Aug 25, 2017 | 5.840 | 5.850 | 5.510 | 5.610 | 1,195,187 | -0.23(-3.94%) |
Aug 24, 2017 | 5.750 | 5.910 | 5.635 | 5.840 | 1,239,765 | +0.12(+2.10%) |
Aug 23, 2017 | 5.690 | 5.855 | 5.630 | 5.720 | 536,446 | -0.03(-0.52%) |
Aug 22, 2017 | 5.800 | 5.886 | 5.740 | 5.750 | 1,034,283 | -0.01(-0.17%) |
Aug 21, 2017 | 5.560 | 5.770 | 5.520 | 5.760 | 771,322 | +0.19(+3.41%) |
Aug 18, 2017 | 5.640 | 5.740 | 5.520 | 5.570 | 773,374 | -0.10(-1.76%) |
Aug 17, 2017 | 5.800 | 5.920 | 5.660 | 5.670 | 1,028,940 | -0.13(-2.24%) |
Aug 16, 2017 | 5.600 | 6.035 | 5.580 | 5.800 | 1,356,733 | +0.24(+4.32%) |
Aug 15, 2017 | 5.330 | 5.600 | 5.220 | 5.560 | 1,189,557 | +0.28(+5.30%) |
Aug 14, 2017 | 5.650 | 5.820 | 5.230 | 5.280 | 1,575,271 | -0.35(-6.22%) |
Aug 11, 2017 | 5.380 | 5.650 | 5.280 | 5.630 | 1,622,633 | +0.30(+5.63%) |
Aug 10, 2017 | 5.140 | 5.410 | 5.010 | 5.330 | 1,546,659 | +0.20(+3.90%) |
Aug 09, 2017 | 5.370 | 5.750 | 4.600 | 5.130 | 4,228,760 | -0.93(-15.35%) |
Aug 08, 2017 | 5.760 | 6.210 | 5.760 | 6.060 | 1,680,923 | +0.30(+5.21%) |
Aug 07, 2017 | 5.830 | 5.880 | 5.730 | 5.760 | 814,634 | -0.06(-1.03%) |
Aug 04, 2017 | 5.680 | 5.865 | 5.625 | 5.820 | 1,280,481 | +0.14(+2.46%) |
Aug 03, 2017 | 5.820 | 5.890 | 5.660 | 5.680 | 555,485 | -0.15(-2.57%) |
Aug 02, 2017 | 6.040 | 6.130 | 5.810 | 5.830 | 647,521 | -0.20(-3.32%) |
Aug 01, 2017 | 6.060 | 6.100 | 5.830 | 6.030 | 792,559 | +0.00(+0.00%) |
Jul 31, 2017 | 6.210 | 6.390 | 6.020 | 6.030 | 567,778 | -0.18(-2.90%) |
Jul 28, 2017 | 6.260 | 6.400 | 6.170 | 6.210 | 553,243 | -0.08(-1.27%) |
Jul 27, 2017 | 6.630 | 6.630 | 6.260 | 6.290 | 968,906 | -0.32(-4.84%) |
Jul 26, 2017 | 6.580 | 6.670 | 6.570 | 6.610 | 369,698 | +0.04(+0.61%) |
Jul 25, 2017 | 6.640 | 6.660 | 6.520 | 6.570 | 698,466 | -0.07(-1.05%) |
Jul 24, 2017 | 6.580 | 6.650 | 6.505 | 6.640 | 437,852 | +0.05(+0.76%) |
Jul 21, 2017 | 6.650 | 6.655 | 6.520 | 6.590 | 512,456 | +0.00(+0.00%) |
Jul 20, 2017 | 6.810 | 6.580 | 6.590 | 792,728 | -0.18(-2.66%) | |
Jul 19, 2017 | 6.830 | 6.930 | 6.750 | 6.770 | 435,274 | -0.02(-0.29%) |
Jul 18, 2017 | 6.900 | 6.910 | 6.700 | 6.790 | 523,312 | -0.11(-1.59%) |
Jul 17, 2017 | 6.830 | 6.960 | 6.808 | 6.900 | 831,204 | +0.08(+1.17%) |
Jul 14, 2017 | 6.890 | 6.960 | 6.700 | 6.820 | 536,135 | -0.07(-1.02%) |
Jul 13, 2017 | 6.910 | 6.950 | 6.630 | 6.890 | 767,555 | +0.03(+0.44%) |
Jul 12, 2017 | 6.970 | 7.020 | 6.780 | 6.860 | 722,082 | +0.16(+2.39%) |
Jul 11, 2017 | 6.670 | 6.820 | 6.640 | 6.700 | 420,089 | +0.03(+0.45%) |
Jul 10, 2017 | 6.720 | 6.820 | 6.615 | 6.670 | 503,334 | -0.07(-1.04%) |
Jul 07, 2017 | 6.830 | 6.880 | 6.690 | 6.740 | 419,351 | -0.06(-0.88%) |
Jul 06, 2017 | 6.880 | 6.920 | 6.750 | 6.800 | 473,382 | -0.15(-2.16%) |
Jul 05, 2017 | 6.920 | 6.990 | 6.840 | 6.950 | 640,094 | +0.00(+0.00%) |
Jul 03, 2017 | 6.800 | 6.965 | 6.790 | 6.950 | 361,889 | +0.16(+2.36%) |
Jun 30, 2017 | 6.960 | 6.960 | 6.720 | 6.790 | 876,436 | -0.16(-2.30%) |
Jun 29, 2017 | 6.930 | 6.960 | 6.840 | 6.950 | 729,601 | +0.00(+0.00%) |
Jun 28, 2017 | 6.970 | 7.025 | 6.735 | 6.950 | 705,787 | +0.05(+0.72%) |
Jun 27, 2017 | 7.440 | 7.440 | 6.900 | 6.900 | 697,260 | -0.55(-7.38%) |
Jun 26, 2017 | 7.560 | 7.650 | 7.410 | 7.450 | 671,991 | -0.06(-0.80%) |
Jun 23, 2017 | 7.600 | 7.600 | 7.300 | 7.510 | 962,349 | -0.09(-1.18%) |
Jun 22, 2017 | 7.590 | 7.800 | 7.460 | 7.600 | 951,649 | +0.02(+0.26%) |
Jun 21, 2017 | 7.170 | 7.590 | 7.070 | 7.580 | 1,087,398 | +0.45(+6.31%) |
Jun 20, 2017 | 6.950 | 7.350 | 6.920 | 7.130 | 856,566 | +0.23(+3.33%) |
Jun 19, 2017 | 6.690 | 6.980 | 6.690 | 6.900 | 1,281,918 | +0.21(+3.14%) |
Jun 16, 2017 | 6.680 | 6.765 | 6.571 | 6.690 | 2,151,703 | -0.06(-0.89%) |
Jun 15, 2017 | 6.900 | 6.970 | 6.670 | 6.750 | 525,121 | -0.20(-2.88%) |
Jun 14, 2017 | 6.800 | 7.029 | 6.700 | 6.950 | 1,595,660 | +0.14(+2.06%) |
Jun 13, 2017 | 6.900 | 6.962 | 6.650 | 6.810 | 504,299 | -0.08(-1.16%) |
Jun 12, 2017 | 6.900 | 6.990 | 6.710 | 6.890 | 664,861 | -0.03(-0.43%) |
Jun 09, 2017 | 7.040 | 7.510 | 6.850 | 6.920 | 1,799,712 | -0.07(-1.00%) |
Jun 08, 2017 | 6.740 | 7.010 | 6.730 | 6.990 | 967,639 | +0.28(+4.17%) |
Jun 07, 2017 | 6.730 | 6.875 | 6.660 | 6.710 | 415,614 | -0.01(-0.22%) |
Jun 06, 2017 | 6.730 | 6.840 | 6.660 | 6.725 | 431,854 | -0.03(-0.37%) |
Jun 05, 2017 | 6.880 | 6.920 | 6.630 | 6.750 | 432,708 | -0.09(-1.32%) |
Jun 02, 2017 | 6.710 | 6.940 | 6.680 | 6.840 | 674,541 | +0.14(+2.09%) |
Jun 01, 2017 | 6.420 | 6.900 | 6.287 | 6.700 | 1,012,276 | +0.33(+5.18%) |
May 31, 2017 | 6.440 | 6.440 | 6.100 | 6.370 | 1,784,187 | -0.04(-0.62%) |
May 30, 2017 | 6.570 | 6.586 | 6.320 | 6.410 | 689,735 | -0.16(-2.44%) |
May 26, 2017 | 6.750 | 6.840 | 6.530 | 6.570 | 714,618 | -0.20(-2.95%) |
May 25, 2017 | 6.850 | 6.860 | 6.690 | 6.770 | 478,323 | -0.06(-0.88%) |
May 24, 2017 | 6.860 | 6.920 | 6.760 | 6.830 | 468,551 | -0.04(-0.58%) |
May 23, 2017 | 6.950 | 6.970 | 6.800 | 6.870 | 438,075 | -0.08(-1.15%) |
May 22, 2017 | 6.980 | 7.090 | 6.820 | 6.950 | 561,195 | -0.04(-0.57%) |
May 19, 2017 | 7.100 | 7.210 | 6.980 | 6.990 | 653,822 | -0.17(-2.37%) |
May 18, 2017 | 6.680 | 7.230 | 6.650 | 7.160 | 1,019,907 | +0.47(+7.03%) |
May 17, 2017 | 6.930 | 6.930 | 6.660 | 6.690 | 711,324 | -0.33(-4.70%) |
May 16, 2017 | 7.110 | 7.227 | 6.890 | 7.020 | 1,119,077 | -0.06(-0.85%) |
May 15, 2017 | 7.190 | 7.300 | 7.040 | 7.080 | 931,177 | -0.10(-1.39%) |
May 12, 2017 | 7.320 | 7.510 | 7.180 | 7.180 | 827,020 | -0.12(-1.64%) |
May 11, 2017 | 7.160 | 7.330 | 7.010 | 7.300 | 785,631 | +0.09(+1.25%) |
May 10, 2017 | 7.110 | 7.275 | 6.930 | 7.210 | 1,079,009 | +0.06(+0.84%) |
May 09, 2017 | 6.970 | 7.225 | 6.910 | 7.150 | 1,935,191 | +0.18(+2.58%) |
May 08, 2017 | 6.400 | 7.050 | 6.370 | 6.970 | 2,339,874 | +0.54(+8.40%) |
May 05, 2017 | 6.920 | 7.020 | 6.300 | 6.430 | 1,625,438 | -0.38(-5.58%) |
May 04, 2017 | 7.500 | 7.500 | 6.710 | 6.810 | 2,074,659 | -1.01(-12.92%) |
May 03, 2017 | 7.910 | 7.920 | 7.745 | 7.820 | 525,617 | -0.11(-1.39%) |
May 02, 2017 | 8.250 | 8.300 | 7.860 | 7.930 | 1,029,276 | -0.34(-4.11%) |
May 01, 2017 | 7.940 | 8.270 | 7.900 | 8.270 | 950,270 | +0.35(+4.42%) |
Apr 28, 2017 | 7.730 | 7.950 | 7.600 | 7.920 | 916,929 | +0.21(+2.66%) |
Apr 27, 2017 | 7.970 | 7.990 | 7.710 | 7.715 | 685,965 | -0.17(-2.09%) |
Apr 26, 2017 | 7.900 | 8.130 | 7.840 | 7.880 | 1,295,838 | -0.01(-0.13%) |
Apr 25, 2017 | 7.760 | 7.990 | 7.760 | 7.890 | 1,075,007 | +0.19(+2.47%) |
Apr 24, 2017 | 7.880 | 7.980 | 7.650 | 7.700 | 860,807 | -0.05(-0.65%) |
Apr 21, 2017 | 8.090 | 8.130 | 7.670 | 7.750 | 921,850 | -0.38(-4.67%) |
Apr 20, 2017 | 8.320 | 8.470 | 8.130 | 8.130 | 884,116 | -0.16(-1.93%) |
Apr 19, 2017 | 8.330 | 8.340 | 8.090 | 8.290 | 864,592 | +0.06(+0.73%) |
Apr 18, 2017 | 8.420 | 8.500 | 8.220 | 8.230 | 554,506 | -0.23(-2.72%) |
Apr 17, 2017 | 8.310 | 8.520 | 8.310 | 8.460 | 509,274 | +0.01(+0.12%) |
Apr 13, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 844,819 | +0.23(+2.80%) |
Apr 12, 2017 | 8.210 | 8.355 | 7.990 | 8.220 | 1,316,092 | +0.05(+0.61%) |
Apr 11, 2017 | 8.200 | 8.370 | 8.050 | 8.170 | 754,496 | -0.10(-1.21%) |
Apr 10, 2017 | 8.500 | 8.640 | 8.260 | 8.270 | 920,449 | -0.20(-2.36%) |
Apr 07, 2017 | 8.500 | 8.530 | 8.300 | 8.470 | 1,041,668 | -0.06(-0.70%) |
Apr 06, 2017 | 8.660 | 8.680 | 8.300 | 8.530 | 980,722 | -0.10(-1.16%) |
Apr 05, 2017 | 9.030 | 9.140 | 8.580 | 8.630 | 1,171,172 | -0.38(-4.22%) |
Apr 04, 2017 | 9.160 | 9.280 | 8.930 | 9.010 | 1,424,695 | -0.07(-0.77%) |
Apr 03, 2017 | 9.450 | 9.560 | 9.055 | 9.080 | 1,497,797 | -0.36(-3.81%) |
Mar 31, 2017 | 9.620 | 9.660 | 9.360 | 9.440 | 1,337,653 | -0.16(-1.67%) |
Mar 30, 2017 | 9.740 | 10.31 | 9.025 | 9.600 | 3,883,986 | -0.63(-6.16%) |
Mar 29, 2017 | 10.36 | 10.49 | 10.17 | 10.23 | 1,214,391 | -0.12(-1.16%) |
Mar 28, 2017 | 10.85 | 11.15 | 10.22 | 10.35 | 1,429,184 | -0.49(-4.52%) |
Mar 27, 2017 | 11.13 | 11.20 | 10.79 | 10.84 | 1,335,111 | -0.42(-3.73%) |
Mar 24, 2017 | 11.47 | 11.48 | 11.07 | 11.26 | 1,376,938 | +0.17(+1.53%) |
Mar 23, 2017 | 11.22 | 11.39 | 11.00 | 11.09 | 626,826 | -0.16(-1.42%) |
Mar 22, 2017 | 10.85 | 11.26 | 10.81 | 11.25 | 1,068,859 | +0.43(+3.97%) |
Mar 21, 2017 | 11.29 | 11.33 | 10.81 | 10.82 | 964,040 | -0.47(-4.16%) |
Mar 20, 2017 | 11.14 | 11.39 | 10.95 | 11.29 | 979,366 | +0.16(+1.44%) |
Mar 17, 2017 | 11.40 | 11.41 | 10.90 | 11.13 | 1,857,908 | -0.31(-2.71%) |
Mar 16, 2017 | 11.65 | 11.70 | 11.30 | 11.44 | 1,303,975 | -0.16(-1.38%) |
Mar 15, 2017 | 11.25 | 11.72 | 11.25 | 11.60 | 804,923 | +0.38(+3.39%) |
Mar 14, 2017 | 11.41 | 11.48 | 11.05 | 11.22 | 1,006,329 | -0.32(-2.77%) |
Mar 13, 2017 | 11.46 | 11.63 | 11.23 | 11.54 | 997,496 | +0.06(+0.52%) |
Mar 10, 2017 | 11.55 | 11.60 | 11.17 | 11.48 | 1,671,676 | +0.06(+0.53%) |
Mar 09, 2017 | 11.25 | 11.50 | 10.73 | 11.42 | 1,622,407 | +0.41(+3.72%) |
Mar 08, 2017 | 10.71 | 11.29 | 10.70 | 11.01 | 1,282,102 | +0.29(+2.71%) |
Mar 07, 2017 | 10.81 | 10.98 | 10.63 | 10.72 | 831,396 | -0.27(-2.46%) |
Mar 06, 2017 | 11.06 | 11.26 | 10.95 | 10.99 | 790,493 | -0.13(-1.17%) |
Mar 03, 2017 | 11.24 | 11.39 | 10.97 | 11.12 | 732,514 | -0.08(-0.71%) |
Mar 02, 2017 | 11.25 | 11.54 | 11.06 | 11.20 | 880,941 | -0.12(-1.06%) |
Mar 01, 2017 | 11.38 | 11.45 | 11.06 | 11.32 | 1,444,854 | +0.08(+0.71%) |
Feb 28, 2017 | 11.13 | 11.37 | 10.95 | 11.24 | 2,719,367 | +0.02(+0.18%) |
Feb 27, 2017 | 10.35 | 11.29 | 10.34 | 11.22 | 3,210,294 | +0.86(+8.30%) |
Feb 24, 2017 | 10.22 | 10.43 | 10.06 | 10.36 | 1,141,807 | +0.12(+1.17%) |
Feb 23, 2017 | 10.11 | 10.28 | 9.990 | 10.24 | 1,610,933 | +0.13(+1.29%) |
Feb 22, 2017 | 10.43 | 10.49 | 9.990 | 10.11 | 1,369,211 | -0.33(-3.16%) |
Feb 21, 2017 | 10.65 | 10.75 | 10.21 | 10.44 | 2,123,177 | -0.18(-1.69%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.76%) | |
Feb 16, 2017 | 10.28 | 10.56 | 10.12 | 10.54 | 4,773,783 | +0.92(+9.56%) |
Feb 15, 2017 | 9.610 | 9.700 | 9.450 | 9.620 | 1,646,069 | -0.05(-0.52%) |
Feb 14, 2017 | 9.650 | 9.740 | 9.400 | 9.670 | 1,981,912 | -0.01(-0.10%) |
Feb 13, 2017 | 9.600 | 9.780 | 9.554 | 9.680 | 755,189 | +0.16(+1.68%) |
Feb 10, 2017 | 9.740 | 9.990 | 9.460 | 9.520 | 596,652 | -0.21(-2.16%) |
Feb 09, 2017 | 9.590 | 9.850 | 9.590 | 9.730 | 1,230,197 | +0.15(+1.57%) |
Feb 08, 2017 | 9.480 | 9.620 | 9.350 | 9.580 | 570,184 | +0.05(+0.52%) |
Feb 07, 2017 | 10.03 | 10.09 | 9.410 | 9.530 | 1,420,420 | -0.47(-4.70%) |
Feb 06, 2017 | 9.950 | 10.27 | 9.810 | 10.00 | 1,540,474 | +0.51(+5.37%) |
Feb 03, 2017 | 9.520 | 9.550 | 9.340 | 9.490 | 754,301 | +0.06(+0.64%) |
Feb 02, 2017 | 9.120 | 9.580 | 9.000 | 9.430 | 644,605 | +0.25(+2.72%) |