Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.130 | 7.240 | 7.020 | 7.060 | 33,274 | -0.01(-0.14%) |
Jan 30, 2018 | 7.040 | 7.185 | 7.040 | 7.070 | 29,649 | -0.04(-0.56%) |
Jan 29, 2018 | 6.980 | 7.390 | 6.900 | 7.110 | 21,909 | +0.11(+1.57%) |
Jan 26, 2018 | 7.150 | 7.240 | 6.650 | 7.000 | 16,218 | -0.11(-1.55%) |
Jan 25, 2018 | 6.950 | 7.170 | 6.950 | 7.110 | 11,197 | +0.21(+3.04%) |
Jan 24, 2018 | 7.310 | 7.310 | 6.890 | 6.900 | 15,137 | -0.38(-5.22%) |
Jan 23, 2018 | 7.070 | 7.430 | 7.070 | 7.280 | 43,513 | +0.16(+2.25%) |
Jan 22, 2018 | 7.210 | 7.340 | 7.000 | 7.120 | 13,147 | -0.08(-1.11%) |
Jan 19, 2018 | 7.040 | 7.452 | 7.040 | 7.200 | 37,264 | +0.13(+1.84%) |
Jan 18, 2018 | 7.160 | 7.240 | 7.030 | 7.070 | 20,362 | -0.12(-1.67%) |
Jan 17, 2018 | 7.100 | 7.250 | 7.020 | 7.190 | 16,419 | +0.12(+1.70%) |
Jan 16, 2018 | 7.150 | 7.590 | 7.040 | 7.070 | 73,872 | -0.08(-1.12%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.03(-0.42%) | |
Jan 11, 2018 | 6.810 | 7.320 | 6.810 | 7.180 | 68,524 | +0.38(+5.59%) |
Jan 10, 2018 | 6.830 | 6.890 | 6.760 | 6.800 | 19,270 | -0.05(-0.73%) |
Jan 09, 2018 | 6.900 | 7.060 | 6.860 | 6.850 | 30,265 | -0.04(-0.58%) |
Jan 08, 2018 | 6.860 | 6.940 | 6.793 | 6.890 | 12,100 | -0.04(-0.58%) |
Jan 05, 2018 | 6.880 | 7.100 | 6.880 | 6.930 | 43,777 | +0.04(+0.58%) |
Jan 04, 2018 | 6.810 | 6.959 | 6.760 | 6.890 | 22,525 | +0.16(+2.38%) |
Jan 03, 2018 | 6.750 | 6.850 | 6.700 | 6.730 | 22,893 | -0.02(-0.30%) |
Jan 02, 2018 | 6.740 | 6.880 | 6.630 | 6.750 | 45,302 | +0.10(+1.50%) |
Dec 29, 2017 | 6.650 | 6.650 | 6.650 | 0 | -0.09(-1.34%) | |
Dec 28, 2017 | 6.680 | 6.830 | 6.630 | 6.740 | 15,640 | +0.10(+1.51%) |
Dec 27, 2017 | 6.680 | 6.730 | 6.600 | 6.640 | 25,303 | -0.04(-0.60%) |
Dec 26, 2017 | 6.650 | 6.780 | 6.625 | 6.680 | 49,612 | +0.02(+0.30%) |
Dec 22, 2017 | 6.890 | 6.890 | 6.630 | 6.660 | 27,586 | -0.22(-3.20%) |
Dec 21, 2017 | 6.990 | 7.069 | 6.840 | 6.880 | 35,405 | -0.12(-1.71%) |
Dec 20, 2017 | 7.000 | 7.300 | 6.860 | 7.000 | 60,643 | +0.10(+1.45%) |
Dec 19, 2017 | 6.760 | 6.990 | 6.680 | 6.900 | 63,081 | +0.13(+1.92%) |
Dec 18, 2017 | 6.700 | 6.870 | 6.660 | 6.770 | 48,216 | +0.13(+1.96%) |
Dec 15, 2017 | 6.520 | 6.710 | 6.520 | 6.640 | 110,295 | +0.14(+2.15%) |
Dec 14, 2017 | 6.750 | 6.750 | 6.460 | 6.500 | 39,271 | -0.24(-3.56%) |
Dec 13, 2017 | 6.550 | 6.860 | 6.550 | 6.740 | 38,359 | +0.19(+2.90%) |
Dec 12, 2017 | 6.550 | 6.785 | 6.550 | 6.550 | 35,106 | -0.06(-0.91%) |
Dec 11, 2017 | 6.440 | 6.790 | 6.190 | 6.610 | 67,008 | +0.10(+1.54%) |
Dec 08, 2017 | 6.630 | 6.660 | 6.450 | 6.510 | 38,515 | -0.06(-0.91%) |
Dec 07, 2017 | 6.400 | 6.600 | 6.360 | 6.570 | 64,703 | +0.18(+2.82%) |
Dec 06, 2017 | 6.540 | 6.550 | 6.370 | 6.390 | 39,455 | -0.21(-3.18%) |
Dec 05, 2017 | 6.660 | 6.760 | 6.500 | 6.600 | 76,390 | -0.09(-1.35%) |
Dec 04, 2017 | 6.830 | 7.090 | 6.670 | 6.690 | 42,089 | -0.06(-0.89%) |
Dec 01, 2017 | 6.810 | 6.810 | 6.290 | 6.750 | 53,939 | -0.07(-1.03%) |
Nov 30, 2017 | 6.710 | 7.055 | 6.660 | 6.820 | 102,378 | +0.18(+2.71%) |
Nov 29, 2017 | 6.470 | 6.710 | 6.440 | 6.640 | 74,747 | +0.18(+2.79%) |
Nov 28, 2017 | 6.390 | 6.470 | 6.250 | 6.460 | 47,448 | +0.07(+1.10%) |
Nov 27, 2017 | 6.390 | 6.500 | 6.280 | 6.390 | 49,637 | +0.00(+0.00%) |
Nov 24, 2017 | 6.400 | 6.460 | 6.130 | 6.390 | 8,670 | +0.00(+0.00%) |
Nov 22, 2017 | 6.490 | 6.670 | 6.380 | 6.390 | 66,940 | -0.04(-0.62%) |
Nov 21, 2017 | 6.320 | 6.480 | 6.320 | 6.430 | 49,205 | +0.18(+2.88%) |
Nov 20, 2017 | 6.000 | 6.330 | 6.000 | 6.250 | 35,812 | +0.23(+3.82%) |
Nov 17, 2017 | 5.810 | 6.140 | 5.810 | 6.020 | 83,779 | +0.14(+2.38%) |
Nov 16, 2017 | 5.880 | 6.030 | 5.850 | 5.880 | 72,866 | +0.04(+0.68%) |
Nov 15, 2017 | 5.900 | 5.980 | 5.790 | 5.840 | 47,742 | -0.08(-1.35%) |
Nov 14, 2017 | 5.840 | 5.920 | 5.800 | 5.920 | 21,110 | +0.05(+0.85%) |
Nov 13, 2017 | 5.940 | 6.010 | 5.810 | 5.870 | 28,827 | -0.12(-2.00%) |
Nov 10, 2017 | 6.000 | 6.070 | 5.890 | 5.990 | 21,565 | -0.03(-0.50%) |
Nov 09, 2017 | 5.800 | 6.025 | 5.800 | 6.020 | 43,463 | +0.20(+3.44%) |
Nov 08, 2017 | 5.960 | 5.960 | 5.710 | 5.820 | 62,919 | -0.14(-2.35%) |
Nov 07, 2017 | 6.380 | 6.380 | 5.940 | 5.960 | 42,408 | -0.41(-6.44%) |
Nov 06, 2017 | 6.500 | 6.500 | 6.350 | 6.370 | 21,859 | -0.08(-1.24%) |
Nov 03, 2017 | 6.320 | 6.530 | 6.320 | 6.450 | 28,652 | +0.10(+1.57%) |
Nov 02, 2017 | 6.400 | 6.430 | 6.220 | 6.350 | 76,391 | -0.11(-1.70%) |
Nov 01, 2017 | 6.860 | 6.860 | 6.410 | 6.460 | 34,170 | -0.26(-3.87%) |
Oct 31, 2017 | 6.400 | 6.900 | 5.700 | 6.720 | 167,095 | +0.12(+1.82%) |
Oct 30, 2017 | 7.020 | 7.020 | 6.600 | 6.600 | 78,025 | -0.58(-8.08%) |
Oct 27, 2017 | 7.120 | 7.300 | 7.090 | 7.180 | 56,209 | +0.04(+0.56%) |
Oct 26, 2017 | 7.240 | 7.300 | 7.100 | 7.140 | 28,331 | -0.03(-0.42%) |
Oct 25, 2017 | 7.160 | 7.240 | 6.995 | 7.170 | 53,813 | +0.01(+0.14%) |
Oct 24, 2017 | 7.330 | 7.400 | 7.140 | 7.160 | 39,985 | -0.16(-2.19%) |
Oct 23, 2017 | 6.990 | 7.390 | 6.800 | 7.320 | 49,635 | +0.33(+4.72%) |
Oct 20, 2017 | 7.170 | 7.175 | 6.970 | 6.990 | 30,282 | -0.09(-1.27%) |
Oct 19, 2017 | 7.180 | 7.220 | 7.010 | 7.080 | 51,544 | -0.27(-3.67%) |
Oct 18, 2017 | 7.710 | 7.750 | 7.340 | 7.350 | 69,671 | -0.33(-4.30%) |
Oct 17, 2017 | 7.434 | 7.750 | 7.340 | 7.680 | 60,385 | +0.30(+4.07%) |
Oct 16, 2017 | 7.420 | 7.460 | 7.300 | 7.380 | 54,027 | +0.03(+0.41%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.210 | 7.350 | 38,618 | +0.11(+1.52%) |
Oct 12, 2017 | 7.390 | 7.470 | 7.220 | 7.240 | 39,208 | -0.17(-2.29%) |
Oct 11, 2017 | 7.460 | 7.495 | 7.390 | 7.410 | 58,507 | -0.08(-1.07%) |
Oct 10, 2017 | 7.440 | 7.490 | 6.720 | 7.490 | 47,213 | +0.11(+1.49%) |
Oct 09, 2017 | 7.220 | 7.480 | 7.201 | 7.380 | 67,047 | +0.15(+2.07%) |
Oct 06, 2017 | 7.010 | 7.290 | 6.890 | 7.230 | 34,672 | -0.10(-1.36%) |
Oct 05, 2017 | 7.270 | 7.380 | 7.270 | 7.330 | 25,989 | +0.07(+0.96%) |
Oct 04, 2017 | 7.350 | 7.490 | 7.250 | 7.260 | 40,334 | -0.09(-1.22%) |
Oct 03, 2017 | 7.260 | 7.360 | 7.140 | 7.350 | 62,345 | +0.05(+0.68%) |
Oct 02, 2017 | 7.060 | 7.300 | 7.000 | 7.300 | 46,927 | +0.24(+3.40%) |
Sep 29, 2017 | 7.020 | 7.300 | 7.020 | 7.060 | 65,721 | -0.25(-3.42%) |
Sep 28, 2017 | 7.420 | 7.485 | 7.150 | 7.310 | 49,358 | -0.10(-1.35%) |
Sep 27, 2017 | 6.910 | 7.440 | 6.910 | 7.410 | 80,877 | +0.50(+7.24%) |
Sep 26, 2017 | 6.890 | 7.020 | 6.810 | 6.910 | 34,094 | +0.01(+0.14%) |
Sep 25, 2017 | 6.900 | 6.940 | 6.640 | 6.900 | 67,642 | -0.02(-0.29%) |
Sep 22, 2017 | 6.920 | 7.050 | 6.521 | 6.920 | 79,846 | +0.02(+0.29%) |
Sep 21, 2017 | 6.670 | 6.940 | 6.590 | 6.900 | 77,753 | +0.22(+3.29%) |
Sep 20, 2017 | 6.620 | 6.740 | 6.600 | 6.680 | 44,268 | +0.03(+0.45%) |
Sep 19, 2017 | 6.600 | 6.680 | 6.500 | 6.650 | 67,714 | +0.04(+0.61%) |
Sep 18, 2017 | 6.630 | 6.750 | 6.570 | 6.610 | 65,956 | +0.01(+0.15%) |
Sep 15, 2017 | 6.430 | 6.610 | 6.360 | 6.600 | 184,328 | +0.19(+2.96%) |
Sep 14, 2017 | 6.330 | 6.475 | 6.030 | 6.410 | 69,217 | +0.04(+0.63%) |
Sep 13, 2017 | 6.310 | 6.500 | 6.290 | 6.370 | 58,393 | +0.03(+0.47%) |
Sep 12, 2017 | 6.600 | 6.300 | 6.340 | 126,189 | -0.05(-0.78%) | |
Sep 11, 2017 | 6.320 | 6.440 | 6.300 | 6.390 | 98,858 | +0.14(+2.24%) |
Sep 08, 2017 | 6.290 | 6.457 | 6.220 | 6.250 | 112,072 | +0.00(+0.00%) |
Sep 07, 2017 | 5.870 | 6.470 | 5.870 | 6.250 | 189,323 | +0.40(+6.84%) |
Sep 06, 2017 | 5.750 | 5.900 | 5.660 | 5.850 | 69,972 | +0.12(+2.09%) |
Sep 05, 2017 | 5.700 | 5.810 | 5.650 | 5.730 | 81,736 | +0.00(+0.00%) |
Sep 01, 2017 | 5.700 | 5.807 | 5.610 | 5.730 | 49,865 | +0.03(+0.53%) |
Aug 31, 2017 | 5.490 | 5.740 | 5.470 | 5.700 | 88,869 | +0.21(+3.83%) |
Aug 30, 2017 | 5.490 | 5.590 | 5.440 | 5.490 | 89,689 | +0.01(+0.18%) |
Aug 29, 2017 | 5.510 | 5.700 | 5.460 | 5.480 | 107,628 | -0.03(-0.54%) |
Aug 28, 2017 | 5.080 | 5.520 | 5.080 | 5.510 | 115,490 | +0.40(+7.83%) |
Aug 25, 2017 | 5.100 | 5.120 | 5.060 | 5.110 | 45,868 | +0.04(+0.79%) |
Aug 24, 2017 | 5.110 | 5.150 | 5.000 | 5.070 | 87,057 | -0.05(-0.98%) |
Aug 23, 2017 | 5.130 | 5.210 | 5.100 | 5.120 | 78,696 | -0.03(-0.58%) |
Aug 22, 2017 | 5.280 | 5.290 | 5.100 | 5.150 | 129,868 | -0.15(-2.83%) |
Aug 21, 2017 | 5.350 | 5.440 | 5.290 | 5.300 | 113,673 | -0.05(-0.93%) |
Aug 18, 2017 | 5.320 | 5.395 | 5.310 | 5.350 | 104,206 | -0.01(-0.19%) |
Aug 17, 2017 | 5.460 | 5.645 | 5.260 | 5.360 | 124,311 | -0.12(-2.19%) |
Aug 16, 2017 | 5.500 | 5.569 | 5.460 | 5.480 | 87,036 | -0.02(-0.36%) |
Aug 15, 2017 | 5.480 | 5.585 | 5.450 | 5.500 | 64,755 | -0.02(-0.36%) |
Aug 14, 2017 | 5.530 | 5.600 | 5.400 | 5.520 | 113,577 | -0.01(-0.18%) |
Aug 11, 2017 | 5.430 | 5.590 | 5.400 | 5.530 | 141,419 | +0.10(+1.84%) |
Aug 10, 2017 | 5.580 | 5.580 | 5.400 | 5.430 | 151,988 | -0.17(-3.04%) |
Aug 09, 2017 | 5.700 | 5.780 | 5.530 | 5.600 | 138,616 | -0.10(-1.75%) |
Aug 08, 2017 | 5.900 | 5.948 | 5.700 | 5.700 | 91,009 | -0.20(-3.39%) |
Aug 07, 2017 | 6.050 | 6.090 | 5.850 | 5.900 | 175,298 | -0.18(-2.96%) |
Aug 04, 2017 | 6.170 | 6.170 | 6.015 | 6.080 | 194,021 | -0.09(-1.46%) |
Aug 03, 2017 | 6.560 | 6.590 | 6.090 | 6.170 | 241,217 | -0.40(-6.09%) |
Aug 02, 2017 | 6.970 | 6.980 | 6.520 | 6.570 | 419,043 | -0.58(-8.11%) |
Aug 01, 2017 | 7.150 | 7.240 | 7.040 | 7.150 | 139,564 | +0.02(+0.28%) |
Jul 31, 2017 | 7.130 | 7.310 | 7.100 | 7.130 | 73,805 | +0.00(+0.00%) |
Jul 28, 2017 | 7.130 | 7.190 | 7.085 | 7.130 | 86,476 | -0.01(-0.14%) |
Jul 27, 2017 | 6.950 | 7.170 | 6.895 | 7.140 | 84,012 | +0.22(+3.18%) |
Jul 26, 2017 | 6.840 | 6.950 | 6.750 | 6.920 | 86,687 | +0.08(+1.17%) |
Jul 25, 2017 | 6.780 | 6.870 | 6.780 | 6.840 | 45,565 | +0.09(+1.33%) |
Jul 24, 2017 | 6.700 | 6.780 | 6.620 | 6.750 | 94,485 | +0.03(+0.45%) |
Jul 21, 2017 | 6.850 | 6.850 | 6.660 | 6.720 | 161,760 | -0.08(-1.18%) |
Jul 20, 2017 | 6.990 | 6.760 | 6.800 | 122,454 | -0.20(-2.86%) | |
Jul 19, 2017 | 6.790 | 7.010 | 6.780 | 7.000 | 86,681 | +0.25(+3.70%) |
Jul 18, 2017 | 6.770 | 6.880 | 6.730 | 6.750 | 145,440 | -0.06(-0.88%) |
Jul 17, 2017 | 6.660 | 6.830 | 6.600 | 6.810 | 92,786 | +0.13(+1.95%) |
Jul 14, 2017 | 6.690 | 6.800 | 6.610 | 6.680 | 80,673 | -0.03(-0.45%) |
Jul 13, 2017 | 6.960 | 6.990 | 6.680 | 6.710 | 183,506 | -0.21(-3.03%) |
Jul 12, 2017 | 6.870 | 6.940 | 6.774 | 6.920 | 77,982 | +0.11(+1.62%) |
Jul 11, 2017 | 6.820 | 6.825 | 6.710 | 6.810 | 120,256 | +0.06(+0.89%) |
Jul 10, 2017 | 6.900 | 6.900 | 6.740 | 6.750 | 114,501 | -0.10(-1.46%) |
Jul 07, 2017 | 6.820 | 6.890 | 6.780 | 6.850 | 138,659 | +0.02(+0.29%) |
Jul 06, 2017 | 6.910 | 6.970 | 6.810 | 6.830 | 179,209 | -0.07(-1.01%) |
Jul 05, 2017 | 6.980 | 7.010 | 6.750 | 6.900 | 190,772 | -0.07(-1.00%) |
Jul 03, 2017 | 7.050 | 6.930 | 6.970 | 73,131 | -0.04(-0.57%) | |
Jun 30, 2017 | 6.930 | 7.100 | 6.810 | 7.010 | 143,783 | +0.09(+1.30%) |
Jun 29, 2017 | 6.990 | 7.300 | 6.855 | 6.920 | 220,960 | -0.04(-0.57%) |
Jun 28, 2017 | 6.890 | 6.970 | 6.800 | 6.960 | 160,667 | +0.13(+1.90%) |
Jun 27, 2017 | 6.850 | 7.030 | 6.810 | 6.830 | 169,099 | -0.02(-0.29%) |
Jun 26, 2017 | 7.020 | 7.210 | 6.820 | 6.850 | 406,035 | -0.22(-3.11%) |
Jun 23, 2017 | 6.840 | 7.100 | 6.680 | 7.070 | 2,597,202 | +0.24(+3.51%) |
Jun 22, 2017 | 6.710 | 6.900 | 6.630 | 6.830 | 502,404 | +0.13(+1.94%) |
Jun 21, 2017 | 6.860 | 6.900 | 6.590 | 6.700 | 216,975 | -0.16(-2.33%) |
Jun 20, 2017 | 6.900 | 6.920 | 6.820 | 6.860 | 102,222 | -0.05(-0.72%) |
Jun 19, 2017 | 6.900 | 6.950 | 6.810 | 6.910 | 89,092 | +0.06(+0.88%) |
Jun 16, 2017 | 6.870 | 7.320 | 6.800 | 6.850 | 137,298 | +0.00(+0.00%) |
Jun 15, 2017 | 6.910 | 6.930 | 6.805 | 6.850 | 78,892 | -0.03(-0.44%) |
Jun 14, 2017 | 6.880 | 6.940 | 6.800 | 6.880 | 123,912 | +0.03(+0.44%) |
Jun 13, 2017 | 6.610 | 6.910 | 6.510 | 6.850 | 81,233 | +0.24(+3.63%) |
Jun 12, 2017 | 6.820 | 7.040 | 6.520 | 6.610 | 140,822 | -0.21(-3.08%) |
Jun 09, 2017 | 6.750 | 6.970 | 6.730 | 6.820 | 44,336 | +0.09(+1.34%) |
Jun 08, 2017 | 6.640 | 6.750 | 6.620 | 6.730 | 74,561 | +0.10(+1.51%) |
Jun 07, 2017 | 6.600 | 6.730 | 6.590 | 6.630 | 42,844 | +0.01(+0.23%) |
Jun 06, 2017 | 6.600 | 6.740 | 6.570 | 6.615 | 106,136 | -0.06(-0.97%) |
Jun 05, 2017 | 6.710 | 6.750 | 6.600 | 6.680 | 70,859 | -0.07(-1.04%) |
Jun 02, 2017 | 6.590 | 6.850 | 6.560 | 6.750 | 87,796 | +0.15(+2.27%) |
Jun 01, 2017 | 6.400 | 6.650 | 6.375 | 6.600 | 142,993 | +0.20(+3.12%) |
May 31, 2017 | 6.600 | 6.670 | 6.360 | 6.400 | 128,206 | -0.21(-3.18%) |
May 30, 2017 | 6.570 | 6.840 | 6.570 | 6.610 | 191,906 | +0.01(+0.15%) |
May 26, 2017 | 6.590 | 6.680 | 6.500 | 6.600 | 85,463 | +0.02(+0.30%) |
May 25, 2017 | 6.650 | 6.760 | 6.450 | 6.580 | 141,454 | -0.07(-1.05%) |
May 24, 2017 | 6.840 | 7.000 | 6.630 | 6.650 | 124,500 | -0.19(-2.78%) |
May 23, 2017 | 6.850 | 6.860 | 6.675 | 6.840 | 134,971 | +0.03(+0.44%) |
May 22, 2017 | 7.220 | 7.290 | 6.700 | 6.810 | 210,399 | -0.40(-5.55%) |
May 19, 2017 | 6.730 | 7.350 | 6.730 | 7.210 | 223,377 | +0.48(+7.13%) |
May 18, 2017 | 6.570 | 6.770 | 6.550 | 6.730 | 74,367 | +0.15(+2.28%) |
May 17, 2017 | 6.890 | 6.960 | 6.430 | 6.580 | 141,069 | -0.38(-5.46%) |
May 16, 2017 | 6.840 | 6.990 | 6.800 | 6.960 | 37,714 | +0.10(+1.46%) |
May 15, 2017 | 6.930 | 6.940 | 6.830 | 6.860 | 95,883 | -0.09(-1.29%) |
May 12, 2017 | 7.030 | 7.070 | 6.875 | 6.950 | 124,693 | -0.05(-0.71%) |
May 11, 2017 | 6.940 | 7.100 | 6.820 | 7.000 | 121,038 | +0.04(+0.57%) |
May 10, 2017 | 6.800 | 7.000 | 6.800 | 6.960 | 81,796 | +0.06(+0.87%) |
May 09, 2017 | 7.180 | 7.180 | 6.770 | 6.900 | 229,534 | -0.26(-3.63%) |
May 08, 2017 | 7.200 | 7.270 | 7.080 | 7.160 | 109,016 | -0.06(-0.83%) |
May 05, 2017 | 7.250 | 7.340 | 7.105 | 7.220 | 214,299 | +0.00(+0.00%) |
May 04, 2017 | 7.390 | 7.450 | 7.000 | 7.220 | 255,092 | -0.17(-2.30%) |
May 03, 2017 | 7.690 | 8.030 | 7.110 | 7.390 | 639,365 | -0.66(-8.20%) |
May 02, 2017 | 8.450 | 8.610 | 7.990 | 8.050 | 279,068 | -0.91(-10.16%) |
May 01, 2017 | 8.800 | 9.220 | 8.800 | 8.960 | 105,048 | +0.16(+1.82%) |
Apr 28, 2017 | 9.000 | 9.180 | 8.751 | 8.800 | 81,762 | -0.23(-2.55%) |
Apr 27, 2017 | 8.740 | 9.140 | 8.740 | 9.030 | 76,126 | +0.28(+3.20%) |
Apr 26, 2017 | 8.580 | 8.880 | 8.000 | 8.750 | 86,617 | +0.09(+1.04%) |
Apr 25, 2017 | 8.830 | 8.850 | 8.500 | 8.660 | 119,273 | -0.17(-1.93%) |
Apr 24, 2017 | 9.080 | 9.240 | 8.441 | 8.830 | 229,600 | -0.14(-1.56%) |
Apr 21, 2017 | 8.110 | 9.040 | 8.080 | 8.970 | 264,146 | +0.88(+10.88%) |
Apr 20, 2017 | 8.000 | 8.120 | 7.970 | 8.090 | 104,580 | +0.14(+1.76%) |
Apr 19, 2017 | 7.980 | 8.010 | 7.850 | 7.950 | 54,606 | -0.05(-0.62%) |
Apr 18, 2017 | 8.080 | 8.140 | 7.970 | 8.000 | 63,650 | -0.13(-1.60%) |
Apr 17, 2017 | 8.080 | 8.150 | 8.000 | 8.130 | 67,767 | +0.04(+0.49%) |
Apr 13, 2017 | 8.100 | 8.180 | 7.920 | 8.090 | 102,625 | -0.04(-0.49%) |
Apr 12, 2017 | 8.120 | 8.160 | 7.870 | 8.130 | 47,221 | +0.01(+0.12%) |
Apr 11, 2017 | 8.110 | 8.150 | 7.985 | 8.120 | 48,718 | +0.00(+0.00%) |
Apr 10, 2017 | 8.140 | 8.150 | 7.990 | 8.120 | 91,873 | -0.02(-0.25%) |
Apr 07, 2017 | 8.050 | 8.160 | 7.940 | 8.140 | 62,311 | +0.06(+0.74%) |
Apr 06, 2017 | 8.000 | 8.080 | 7.940 | 8.080 | 75,363 | +0.08(+1.00%) |
Apr 05, 2017 | 8.200 | 8.250 | 7.960 | 8.000 | 65,345 | -0.18(-2.20%) |
Apr 04, 2017 | 8.120 | 8.300 | 8.000 | 8.180 | 152,762 | +0.04(+0.49%) |
Apr 03, 2017 | 8.100 | 8.230 | 8.025 | 8.140 | 136,095 | +0.00(+0.00%) |
Mar 31, 2017 | 8.200 | 8.300 | 8.000 | 8.140 | 36,322 | -0.10(-1.21%) |
Mar 30, 2017 | 8.330 | 8.350 | 8.140 | 8.240 | 98,415 | -0.09(-1.08%) |
Mar 29, 2017 | 8.250 | 8.350 | 8.120 | 8.330 | 69,127 | +0.06(+0.73%) |
Mar 28, 2017 | 8.250 | 8.290 | 8.140 | 8.270 | 45,314 | +0.06(+0.73%) |
Mar 27, 2017 | 8.160 | 8.210 | 7.883 | 8.210 | 88,928 | +0.01(+0.12%) |
Mar 24, 2017 | 7.760 | 8.250 | 7.760 | 8.200 | 95,349 | +0.41(+5.26%) |
Mar 23, 2017 | 7.730 | 7.990 | 7.560 | 7.790 | 31,433 | +0.06(+0.78%) |
Mar 22, 2017 | 7.700 | 7.880 | 7.420 | 7.730 | 70,062 | -0.05(-0.64%) |
Mar 21, 2017 | 7.970 | 7.990 | 7.507 | 7.780 | 110,464 | -0.19(-2.38%) |
Mar 20, 2017 | 8.250 | 8.290 | 7.885 | 7.970 | 156,476 | -0.32(-3.86%) |
Mar 17, 2017 | 8.000 | 8.290 | 7.850 | 8.290 | 111,793 | +0.32(+4.02%) |
Mar 16, 2017 | 7.550 | 9.020 | 7.550 | 7.970 | 383,790 | +0.40(+5.28%) |
Mar 15, 2017 | 7.710 | 7.750 | 7.520 | 7.570 | 114,349 | -0.16(-2.07%) |
Mar 14, 2017 | 7.680 | 7.750 | 7.510 | 7.730 | 108,040 | +0.01(+0.13%) |
Mar 13, 2017 | 7.750 | 7.750 | 7.550 | 7.720 | 134,553 | -0.03(-0.39%) |
Mar 10, 2017 | 7.620 | 7.750 | 7.500 | 7.750 | 90,917 | +0.21(+2.79%) |
Mar 09, 2017 | 7.720 | 7.750 | 7.460 | 7.540 | 120,444 | -0.19(-2.46%) |
Mar 08, 2017 | 7.500 | 7.770 | 7.450 | 7.730 | 135,539 | +0.22(+2.93%) |
Mar 07, 2017 | 6.950 | 7.600 | 6.940 | 7.510 | 303,112 | +0.52(+7.44%) |
Mar 06, 2017 | 6.950 | 7.020 | 6.900 | 6.990 | 74,202 | +0.02(+0.29%) |
Mar 03, 2017 | 6.950 | 7.000 | 6.910 | 6.970 | 65,840 | +0.01(+0.14%) |
Mar 02, 2017 | 6.950 | 7.040 | 6.550 | 6.960 | 133,929 | -0.02(-0.29%) |
Mar 01, 2017 | 6.660 | 6.980 | 6.660 | 6.980 | 110,452 | +0.32(+4.80%) |
Feb 28, 2017 | 6.590 | 6.700 | 6.500 | 6.660 | 60,236 | +0.07(+1.06%) |
Feb 27, 2017 | 6.370 | 6.620 | 6.360 | 6.590 | 180,282 | +0.13(+2.01%) |
Feb 24, 2017 | 6.520 | 6.590 | 6.510 | 6.460 | 22,690 | -0.09(-1.37%) |
Feb 23, 2017 | 6.590 | 6.620 | 6.510 | 6.550 | 12,434 | -0.05(-0.76%) |
Feb 22, 2017 | 6.550 | 6.620 | 6.520 | 6.600 | 35,138 | +0.00(+0.00%) |
Feb 21, 2017 | 6.540 | 6.650 | 6.500 | 6.600 | 50,320 | +0.04(+0.61%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.680 | 6.740 | 6.560 | 6.580 | 47,856 | -0.16(-2.37%) |
Feb 15, 2017 | 6.660 | 6.740 | 6.510 | 6.740 | 48,337 | +0.02(+0.30%) |
Feb 14, 2017 | 6.730 | 6.770 | 6.620 | 6.720 | 35,884 | -0.08(-1.18%) |
Feb 13, 2017 | 6.920 | 6.950 | 6.650 | 6.800 | 31,930 | -0.05(-0.73%) |
Feb 10, 2017 | 6.710 | 6.910 | 6.660 | 6.850 | 35,079 | +0.14(+2.09%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.560 | 6.710 | 36,862 | +0.09(+1.36%) |
Feb 08, 2017 | 6.690 | 6.710 | 6.550 | 6.620 | 44,733 | -0.09(-1.34%) |
Feb 07, 2017 | 6.920 | 7.080 | 6.710 | 6.710 | 71,408 | -0.31(-4.42%) |
Feb 06, 2017 | 7.090 | 7.180 | 6.859 | 7.020 | 154,971 | -0.05(-0.71%) |
Feb 03, 2017 | 6.840 | 7.100 | 6.840 | 7.070 | 52,085 | +0.20(+2.91%) |
Feb 02, 2017 | 6.800 | 6.940 | 6.580 | 6.870 | 38,361 | -0.03(-0.43%) |