Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 12.02 | 12.04 | 11.66 | 11.69 | 227,115 | -0.23(-1.93%) |
Feb 27, 2018 | 12.11 | 12.31 | 11.90 | 11.92 | 307,634 | -0.18(-1.49%) |
Feb 26, 2018 | 12.08 | 12.28 | 11.94 | 12.10 | 404,528 | +0.46(+3.95%) |
Feb 23, 2018 | 11.20 | 11.69 | 11.20 | 11.64 | 247,856 | +0.55(+4.96%) |
Feb 22, 2018 | 11.12 | 11.09 | 305,489 | +0.50(+4.72%) | ||
Feb 21, 2018 | 10.58 | 10.97 | 10.57 | 10.59 | 385,517 | +0.17(+1.63%) |
Feb 20, 2018 | 10.36 | 10.57 | 10.27 | 10.42 | 295,349 | -0.02(-0.19%) |
Feb 16, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 10.81 | 10.87 | 10.38 | 10.40 | 329,494 | -0.42(-3.88%) |
Feb 14, 2018 | 10.52 | 10.84 | 10.42 | 10.82 | 522,828 | +0.36(+3.44%) |
Feb 13, 2018 | 10.48 | 10.57 | 10.31 | 10.46 | 171,126 | -0.09(-0.85%) |
Feb 12, 2018 | 10.64 | 10.80 | 10.35 | 10.55 | 173,112 | +0.35(+3.43%) |
Feb 09, 2018 | 10.27 | 10.35 | 9.560 | 10.20 | 612,909 | +0.14(+1.39%) |
Feb 08, 2018 | 10.86 | 10.87 | 10.07 | 10.06 | 306,063 | -0.56(-5.27%) |
Feb 07, 2018 | 10.83 | 10.88 | 10.61 | 10.62 | 292,967 | -0.22(-2.03%) |
Feb 06, 2018 | 10.30 | 10.95 | 10.29 | 10.84 | 454,329 | +0.37(+3.53%) |
Feb 05, 2018 | 10.76 | 11.02 | 10.24 | 10.47 | 355,286 | -0.33(-3.06%) |
Feb 02, 2018 | 11.16 | 11.16 | 10.78 | 10.80 | 464,014 | -0.54(-4.76%) |
Feb 01, 2018 | 11.48 | 11.51 | 11.31 | 11.34 | 368,487 | +0.02(+0.18%) |
Jan 31, 2018 | 11.78 | 11.81 | 11.23 | 11.32 | 529,285 | +0.07(+0.62%) |
Jan 30, 2018 | 11.35 | 11.43 | 11.11 | 11.25 | 547,025 | -0.02(-0.18%) |
Jan 29, 2018 | 11.44 | 11.66 | 11.19 | 11.27 | 355,288 | +0.01(+0.09%) |
Jan 26, 2018 | 11.10 | 11.39 | 11.10 | 11.26 | 255,641 | +0.25(+2.27%) |
Jan 25, 2018 | 10.60 | 11.17 | 10.57 | 11.01 | 448,560 | +0.31(+2.90%) |
Jan 24, 2018 | 10.47 | 10.85 | 10.42 | 10.70 | 442,809 | +0.60(+5.94%) |
Jan 23, 2018 | 9.940 | 10.12 | 9.781 | 10.10 | 256,936 | -0.17(-1.66%) |
Jan 22, 2018 | 10.14 | 10.28 | 10.00 | 10.27 | 191,980 | +0.13(+1.28%) |
Jan 19, 2018 | 10.02 | 10.17 | 9.820 | 10.14 | 190,162 | +0.12(+1.20%) |
Jan 18, 2018 | 9.950 | 10.19 | 9.890 | 10.02 | 295,910 | +0.21(+2.14%) |
Jan 17, 2018 | 9.480 | 9.840 | 9.460 | 9.810 | 342,470 | +0.51(+5.48%) |
Jan 16, 2018 | 9.160 | 9.530 | 9.160 | 9.300 | 291,162 | +0.14(+1.53%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 9.060 | 9.210 | 8.910 | 9.180 | 438,378 | -0.24(-2.55%) |
Jan 10, 2018 | 9.430 | 9.460 | 9.240 | 9.420 | 185,945 | -0.09(-0.95%) |
Jan 09, 2018 | 9.710 | 9.710 | 9.440 | 9.510 | 192,331 | -0.21(-2.16%) |
Jan 08, 2018 | 9.750 | 9.760 | 9.630 | 9.720 | 163,976 | -0.03(-0.31%) |
Jan 05, 2018 | 9.660 | 9.940 | 9.629 | 9.750 | 256,937 | +0.00(+0.00%) |
Jan 04, 2018 | 9.450 | 9.760 | 9.380 | 9.750 | 376,947 | +0.47(+5.06%) |
Jan 03, 2018 | 9.500 | 9.510 | 9.235 | 9.280 | 353,151 | -0.07(-0.75%) |
Jan 02, 2018 | 9.150 | 9.300 | 9.075 | 9.350 | 684,631 | +0.59(+6.74%) |
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.760 | 8.800 | 8.700 | 8.770 | 126,194 | +0.15(+1.74%) |
Dec 27, 2017 | 8.650 | 8.710 | 8.550 | 8.620 | 178,938 | -0.17(-1.93%) |
Dec 26, 2017 | 8.730 | 8.840 | 8.580 | 8.790 | 208,557 | +0.00(+0.00%) |
Dec 22, 2017 | 8.700 | 8.810 | 8.640 | 8.790 | 452,608 | +0.18(+2.09%) |
Dec 21, 2017 | 8.470 | 8.760 | 8.400 | 8.610 | 373,080 | +0.07(+0.82%) |
Dec 20, 2017 | 8.470 | 8.720 | 8.450 | 8.540 | 220,388 | +0.15(+1.79%) |
Dec 19, 2017 | 8.370 | 8.500 | 8.290 | 8.390 | 184,705 | -0.12(-1.41%) |
Dec 18, 2017 | 8.520 | 8.620 | 8.400 | 8.510 | 255,149 | +0.16(+1.92%) |
Dec 15, 2017 | 8.150 | 8.430 | 8.150 | 8.350 | 212,568 | +0.12(+1.46%) |
Dec 14, 2017 | 8.210 | 8.440 | 8.130 | 8.230 | 314,890 | -0.19(-2.26%) |
Dec 13, 2017 | 8.510 | 8.624 | 8.320 | 8.420 | 267,526 | -0.11(-1.29%) |
Dec 12, 2017 | 8.240 | 8.740 | 8.110 | 8.530 | 492,712 | +0.05(+0.59%) |
Dec 11, 2017 | 8.500 | 8.740 | 8.430 | 8.480 | 565,669 | -0.13(-1.51%) |
Dec 08, 2017 | 8.870 | 8.960 | 8.540 | 8.610 | 347,568 | -0.21(-2.38%) |
Dec 07, 2017 | 8.310 | 9.210 | 8.300 | 8.820 | 760,151 | -0.19(-2.11%) |
Dec 06, 2017 | 8.930 | 9.030 | 8.790 | 9.010 | 258,884 | +0.13(+1.46%) |
Dec 05, 2017 | 8.980 | 9.190 | 8.870 | 8.880 | 351,760 | +0.06(+0.68%) |
Dec 04, 2017 | 8.890 | 8.980 | 8.820 | 8.820 | 398,770 | +0.22(+2.56%) |
Dec 01, 2017 | 8.770 | 8.830 | 8.550 | 8.600 | 645,337 | +0.07(+0.82%) |
Nov 30, 2017 | 8.370 | 8.620 | 8.193 | 8.530 | 729,143 | -0.52(-5.75%) |
Nov 29, 2017 | 9.290 | 9.309 | 8.850 | 9.050 | 610,160 | -0.25(-2.69%) |
Nov 28, 2017 | 9.320 | 9.530 | 9.180 | 9.300 | 464,161 | +0.06(+0.65%) |
Nov 27, 2017 | 8.910 | 9.370 | 8.840 | 9.240 | 719,209 | +0.41(+4.64%) |
Nov 24, 2017 | 9.090 | 9.090 | 8.800 | 8.830 | 202,683 | -0.12(-1.34%) |
Nov 22, 2017 | 8.830 | 9.080 | 8.614 | 8.950 | 390,268 | +0.25(+2.87%) |
Nov 21, 2017 | 8.800 | 9.040 | 8.700 | 8.700 | 531,380 | +0.24(+2.79%) |
Nov 20, 2017 | 8.388 | 8.580 | 8.312 | 8.464 | 199,152 | +0.10(+1.15%) |
Nov 17, 2017 | 8.052 | 8.384 | 8.048 | 8.368 | 345,107 | +0.34(+4.29%) |
Nov 16, 2017 | 7.888 | 8.084 | 7.860 | 8.024 | 372,475 | +0.13(+1.67%) |
Nov 15, 2017 | 7.784 | 7.904 | 7.596 | 7.892 | 407,717 | +0.22(+2.92%) |
Nov 14, 2017 | 7.796 | 7.836 | 7.588 | 7.668 | 423,697 | -0.17(-2.19%) |
Nov 13, 2017 | 7.828 | 8.040 | 7.716 | 7.840 | 813,380 | -0.36(-4.39%) |
Nov 10, 2017 | 8.192 | 8.380 | 8.100 | 8.200 | 351,105 | -0.28(-3.30%) |
Nov 09, 2017 | 8.484 | 8.684 | 8.316 | 8.480 | 642,505 | -0.12(-1.40%) |
Nov 08, 2017 | 8.160 | 8.648 | 7.980 | 8.600 | 1,050,085 | +0.94(+12.21%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.460 | 7.664 | 970,882 | -0.55(-6.67%) |
Nov 06, 2017 | 8.072 | 8.304 | 8.032 | 8.212 | 987,167 | +0.21(+2.65%) |
Nov 03, 2017 | 8.388 | 8.388 | 7.692 | 8.000 | 879,440 | -0.58(-6.80%) |
Nov 02, 2017 | 8.440 | 8.588 | 8.272 | 8.584 | 252,582 | +0.07(+0.80%) |
Nov 01, 2017 | 8.424 | 8.664 | 8.392 | 8.516 | 385,350 | +0.04(+0.52%) |
Oct 31, 2017 | 8.632 | 8.740 | 8.428 | 8.472 | 531,642 | -0.14(-1.67%) |
Oct 30, 2017 | 8.968 | 9.176 | 8.452 | 8.616 | 622,917 | -0.63(-6.83%) |
Oct 27, 2017 | 8.960 | 9.300 | 8.960 | 9.248 | 350,065 | +0.35(+3.96%) |
Oct 26, 2017 | 9.268 | 9.400 | 8.872 | 8.896 | 382,635 | -0.44(-4.75%) |
Oct 25, 2017 | 9.588 | 9.624 | 9.116 | 9.340 | 499,677 | -0.02(-0.17%) |
Oct 24, 2017 | 9.140 | 9.404 | 8.868 | 9.356 | 457,202 | +0.23(+2.50%) |
Oct 23, 2017 | 9.452 | 9.460 | 9.100 | 9.128 | 619,392 | -0.38(-4.04%) |
Oct 20, 2017 | 9.512 | 9.620 | 9.376 | 9.512 | 463,087 | +0.13(+1.36%) |
Oct 19, 2017 | 9.360 | 9.408 | 9.208 | 9.384 | 329,987 | -0.08(-0.89%) |
Oct 18, 2017 | 9.416 | 9.492 | 9.260 | 9.468 | 527,315 | +0.43(+4.78%) |
Oct 17, 2017 | 9.072 | 9.094 | 8.880 | 9.036 | 338,725 | -0.10(-1.09%) |
Oct 16, 2017 | 9.480 | 9.480 | 9.021 | 9.136 | 584,600 | -0.46(-4.83%) |
Oct 13, 2017 | 9.712 | 9.912 | 9.552 | 9.600 | 385,092 | -0.16(-1.60%) |
Oct 12, 2017 | 9.724 | 9.836 | 9.680 | 9.756 | 167,800 | -0.00(-0.04%) |
Oct 11, 2017 | 9.852 | 9.900 | 9.392 | 9.760 | 892,782 | +0.02(+0.16%) |
Oct 10, 2017 | 9.888 | 9.888 | 9.576 | 9.744 | 406,940 | +0.14(+1.50%) |
Oct 09, 2017 | 9.876 | 9.960 | 9.420 | 9.600 | 526,997 | -0.13(-1.36%) |
Oct 06, 2017 | 9.400 | 9.844 | 9.232 | 9.732 | 666,805 | +0.17(+1.80%) |
Oct 05, 2017 | 9.452 | 9.812 | 9.308 | 9.560 | 676,582 | +0.43(+4.73%) |
Oct 04, 2017 | 9.324 | 9.500 | 8.952 | 9.128 | 530,777 | -0.03(-0.31%) |
Oct 03, 2017 | 8.736 | 9.265 | 8.736 | 9.156 | 537,492 | +0.63(+7.36%) |
Oct 02, 2017 | 8.428 | 8.616 | 8.372 | 8.528 | 614,242 | +0.07(+0.85%) |
Sep 29, 2017 | 8.256 | 8.500 | 8.224 | 8.456 | 882,340 | +0.50(+6.28%) |
Sep 28, 2017 | 8.000 | 8.044 | 7.835 | 7.956 | 393,700 | -0.03(-0.40%) |
Sep 27, 2017 | 8.152 | 8.248 | 7.772 | 7.988 | 774,432 | -0.26(-3.20%) |
Sep 26, 2017 | 8.444 | 8.728 | 8.220 | 8.252 | 819,232 | -0.09(-1.10%) |
Sep 25, 2017 | 8.840 | 8.840 | 8.140 | 8.344 | 707,115 | -0.40(-4.53%) |
Sep 22, 2017 | 9.180 | 9.336 | 8.696 | 8.740 | 529,802 | -0.22(-2.46%) |
Sep 21, 2017 | 8.540 | 9.848 | 8.148 | 8.960 | 2,809,030 | +0.33(+3.85%) |
Sep 20, 2017 | 8.852 | 8.864 | 8.520 | 8.628 | 334,860 | -0.10(-1.15%) |
Sep 19, 2017 | 8.876 | 8.954 | 8.660 | 8.728 | 380,530 | -0.07(-0.82%) |
Sep 18, 2017 | 8.828 | 8.976 | 8.652 | 8.800 | 463,580 | +0.12(+1.34%) |
Sep 15, 2017 | 8.780 | 8.800 | 8.584 | 8.684 | 600,202 | +0.23(+2.70%) |
Sep 14, 2017 | 8.196 | 8.564 | 8.136 | 8.456 | 699,347 | +0.22(+2.62%) |
Sep 13, 2017 | 7.968 | 8.288 | 7.968 | 8.240 | 301,732 | +0.12(+1.43%) |
Sep 12, 2017 | 8.176 | 8.384 | 8.076 | 8.124 | 471,807 | -0.19(-2.31%) |
Sep 11, 2017 | 8.284 | 8.376 | 8.256 | 8.316 | 350,552 | +0.24(+2.92%) |
Sep 08, 2017 | 8.260 | 8.348 | 7.936 | 8.080 | 381,562 | -0.19(-2.32%) |
Sep 07, 2017 | 8.252 | 8.372 | 8.236 | 8.272 | 335,987 | +0.05(+0.63%) |
Sep 06, 2017 | 8.248 | 8.356 | 8.072 | 8.220 | 1,037,045 | +0.28(+3.53%) |
Sep 05, 2017 | 7.748 | 7.992 | 7.668 | 7.940 | 912,357 | +0.67(+9.25%) |
Sep 01, 2017 | 7.224 | 7.492 | 7.224 | 7.268 | 543,010 | +0.13(+1.79%) |
Aug 31, 2017 | 6.992 | 7.168 | 6.896 | 7.140 | 314,852 | +0.10(+1.42%) |
Aug 30, 2017 | 7.028 | 7.080 | 6.876 | 7.040 | 463,347 | +0.04(+0.63%) |
Aug 29, 2017 | 6.780 | 7.040 | 6.692 | 6.996 | 383,805 | +0.06(+0.87%) |
Aug 28, 2017 | 6.900 | 7.044 | 6.848 | 6.936 | 508,200 | +0.13(+1.88%) |
Aug 25, 2017 | 6.572 | 6.840 | 6.572 | 6.808 | 941,790 | +0.36(+5.58%) |
Aug 24, 2017 | 6.440 | 6.568 | 6.380 | 6.448 | 325,740 | +0.04(+0.69%) |
Aug 23, 2017 | 6.332 | 6.488 | 6.328 | 6.404 | 415,482 | +0.02(+0.38%) |
Aug 22, 2017 | 6.504 | 6.540 | 6.328 | 6.380 | 410,775 | -0.04(-0.62%) |
Aug 21, 2017 | 6.360 | 6.556 | 6.296 | 6.420 | 1,008,027 | +0.25(+4.09%) |
Aug 18, 2017 | 6.032 | 6.224 | 5.968 | 6.168 | 435,712 | +0.14(+2.32%) |
Aug 17, 2017 | 6.148 | 6.164 | 5.944 | 6.028 | 383,000 | -0.18(-2.90%) |
Aug 16, 2017 | 6.244 | 6.292 | 6.156 | 6.208 | 322,142 | -0.01(-0.13%) |
Aug 15, 2017 | 6.236 | 6.272 | 6.176 | 6.216 | 428,590 | +0.10(+1.70%) |
Aug 14, 2017 | 6.068 | 6.220 | 6.062 | 6.112 | 522,840 | +0.05(+0.79%) |
Aug 11, 2017 | 6.116 | 6.252 | 6.028 | 6.064 | 375,635 | -0.20(-3.13%) |
Aug 10, 2017 | 6.520 | 6.536 | 6.136 | 6.260 | 732,312 | -0.38(-5.67%) |
Aug 09, 2017 | 6.272 | 6.772 | 6.004 | 6.636 | 1,687,795 | +0.38(+6.07%) |
Aug 08, 2017 | 6.160 | 6.370 | 6.160 | 6.256 | 763,350 | +0.08(+1.23%) |
Aug 07, 2017 | 6.216 | 6.284 | 6.108 | 6.180 | 569,432 | +0.01(+0.19%) |
Aug 04, 2017 | 6.128 | 6.204 | 6.080 | 6.168 | 687,912 | +0.17(+2.87%) |
Aug 03, 2017 | 6.028 | 6.072 | 5.884 | 5.996 | 359,872 | +0.01(+0.20%) |
Aug 02, 2017 | 5.796 | 6.032 | 5.744 | 5.984 | 967,160 | +0.24(+4.25%) |
Aug 01, 2017 | 5.760 | 5.876 | 5.700 | 5.740 | 741,435 | +0.07(+1.20%) |
Jul 31, 2017 | 5.560 | 5.728 | 5.508 | 5.672 | 961,125 | +0.20(+3.65%) |
Jul 28, 2017 | 5.400 | 5.488 | 5.268 | 5.472 | 895,330 | +0.02(+0.37%) |
Jul 27, 2017 | 5.600 | 5.600 | 5.388 | 5.452 | 698,072 | -0.16(-2.78%) |
Jul 26, 2017 | 5.700 | 5.704 | 5.512 | 5.608 | 766,357 | -0.18(-3.04%) |
Jul 25, 2017 | 5.848 | 5.956 | 5.732 | 5.784 | 489,200 | +0.02(+0.42%) |
Jul 24, 2017 | 5.816 | 5.840 | 5.652 | 5.760 | 367,427 | -0.08(-1.30%) |
Jul 21, 2017 | 5.952 | 5.956 | 5.816 | 5.836 | 414,907 | -0.14(-2.41%) |
Jul 20, 2017 | 6.068 | 6.076 | 5.912 | 5.980 | 245,545 | -0.08(-1.25%) |
Jul 19, 2017 | 6.036 | 6.076 | 5.972 | 6.056 | 493,672 | +0.01(+0.20%) |
Jul 18, 2017 | 6.120 | 6.120 | 5.940 | 6.044 | 477,552 | -0.00(-0.07%) |
Jul 17, 2017 | 5.852 | 6.184 | 5.852 | 6.048 | 963,180 | +0.26(+4.56%) |
Jul 14, 2017 | 5.796 | 5.860 | 5.704 | 5.784 | 409,972 | -0.02(-0.41%) |
Jul 13, 2017 | 5.836 | 5.864 | 5.732 | 5.808 | 777,080 | -0.02(-0.27%) |
Jul 12, 2017 | 5.572 | 5.920 | 5.520 | 5.824 | 1,326,680 | +0.23(+4.15%) |
Jul 11, 2017 | 5.740 | 5.884 | 5.580 | 5.592 | 2,186,782 | -0.08(-1.41%) |
Jul 10, 2017 | 5.464 | 5.672 | 5.440 | 5.672 | 1,522,050 | +0.41(+7.75%) |
Jul 07, 2017 | 5.128 | 5.344 | 5.116 | 5.264 | 1,385,232 | +0.28(+5.70%) |
Jul 06, 2017 | 5.196 | 5.200 | 4.832 | 4.980 | 1,575,430 | -0.09(-1.81%) |
Jul 05, 2017 | 4.724 | 5.088 | 4.652 | 5.072 | 2,470,612 | +0.60(+13.32%) |
Jul 03, 2017 | 4.580 | 4.604 | 4.420 | 4.476 | 253,217 | -0.07(-1.50%) |
Jun 30, 2017 | 4.492 | 4.568 | 4.468 | 4.544 | 283,815 | +0.05(+1.16%) |
Jun 29, 2017 | 4.560 | 4.564 | 4.452 | 4.492 | 277,315 | -0.06(-1.40%) |
Jun 28, 2017 | 4.536 | 4.572 | 4.444 | 4.556 | 508,880 | +0.07(+1.52%) |
Jun 27, 2017 | 4.524 | 4.604 | 4.436 | 4.488 | 503,780 | -0.14(-3.11%) |
Jun 26, 2017 | 4.664 | 4.704 | 4.580 | 4.632 | 307,442 | +0.03(+0.61%) |
Jun 23, 2017 | 4.604 | 4.680 | 4.532 | 4.604 | 619,020 | -0.03(-0.60%) |
Jun 22, 2017 | 4.464 | 4.648 | 4.400 | 4.632 | 563,895 | +0.13(+2.93%) |
Jun 21, 2017 | 4.580 | 4.624 | 4.452 | 4.500 | 533,170 | -0.06(-1.32%) |
Jun 20, 2017 | 4.752 | 4.836 | 4.532 | 4.560 | 1,289,237 | -0.14(-2.98%) |
Jun 19, 2017 | 4.572 | 4.736 | 4.536 | 4.700 | 949,765 | +0.07(+1.56%) |
Jun 16, 2017 | 4.644 | 4.684 | 4.548 | 4.628 | 496,577 | -0.00(-0.09%) |
Jun 15, 2017 | 4.672 | 4.704 | 4.536 | 4.632 | 610,425 | -0.09(-1.95%) |
Jun 14, 2017 | 4.792 | 4.832 | 4.680 | 4.724 | 445,477 | -0.06(-1.25%) |
Jun 13, 2017 | 4.700 | 4.788 | 4.576 | 4.784 | 1,140,300 | +0.09(+1.87%) |
Jun 12, 2017 | 4.780 | 4.840 | 4.628 | 4.696 | 676,212 | +0.02(+0.51%) |
Jun 09, 2017 | 4.844 | 4.864 | 4.664 | 4.672 | 618,982 | -0.15(-3.07%) |
Jun 08, 2017 | 5.000 | 5.004 | 4.772 | 4.820 | 587,922 | -0.22(-4.37%) |
Jun 07, 2017 | 4.888 | 5.092 | 4.860 | 5.040 | 1,162,835 | +0.23(+4.74%) |
Jun 06, 2017 | 4.684 | 4.864 | 4.664 | 4.812 | 427,170 | +0.22(+4.88%) |
Jun 05, 2017 | 4.596 | 4.660 | 4.532 | 4.588 | 619,455 | -0.08(-1.80%) |
Jun 02, 2017 | 4.764 | 4.788 | 4.664 | 4.672 | 426,705 | -0.06(-1.35%) |
Jun 01, 2017 | 4.856 | 4.916 | 4.712 | 4.736 | 296,067 | -0.08(-1.74%) |
May 31, 2017 | 4.940 | 4.948 | 4.712 | 4.820 | 662,432 | -0.08(-1.55%) |
May 30, 2017 | 4.832 | 4.924 | 4.784 | 4.896 | 458,235 | +0.06(+1.24%) |
May 26, 2017 | 4.928 | 4.984 | 4.800 | 4.836 | 782,027 | +0.02(+0.33%) |
May 25, 2017 | 4.860 | 5.040 | 4.776 | 4.820 | 1,288,777 | +0.06(+1.35%) |
May 24, 2017 | 4.532 | 4.884 | 4.508 | 4.756 | 1,945,282 | +0.31(+7.02%) |
May 23, 2017 | 4.352 | 4.588 | 4.348 | 4.444 | 1,538,222 | +0.03(+0.73%) |
May 22, 2017 | 4.872 | 4.904 | 4.332 | 4.412 | 2,543,027 | -0.49(-9.96%) |
May 19, 2017 | 4.904 | 5.104 | 4.804 | 4.900 | 2,738,817 | +0.27(+5.88%) |
May 18, 2017 | 4.564 | 4.960 | 4.132 | 4.628 | 8,165,255 | -1.52(-24.67%) |
May 17, 2017 | 6.408 | 6.456 | 6.128 | 6.144 | 580,182 | -0.36(-5.54%) |
May 16, 2017 | 6.596 | 6.616 | 6.376 | 6.504 | 399,867 | -0.08(-1.16%) |
May 15, 2017 | 6.612 | 6.692 | 6.536 | 6.580 | 251,367 | +0.06(+0.98%) |
May 12, 2017 | 6.580 | 6.632 | 6.448 | 6.516 | 399,535 | +0.02(+0.25%) |
May 11, 2017 | 6.548 | 6.548 | 6.172 | 6.500 | 1,042,325 | -0.14(-2.17%) |
May 10, 2017 | 7.180 | 7.184 | 6.528 | 6.644 | 1,233,572 | -0.37(-5.25%) |
May 09, 2017 | 7.000 | 7.112 | 6.920 | 7.012 | 523,095 | +0.08(+1.10%) |
May 08, 2017 | 6.820 | 6.992 | 6.788 | 6.936 | 605,032 | +0.20(+2.91%) |
May 05, 2017 | 6.688 | 6.988 | 6.660 | 6.740 | 317,895 | +0.18(+2.81%) |
May 04, 2017 | 6.696 | 6.720 | 6.510 | 6.556 | 518,970 | -0.24(-3.59%) |
May 03, 2017 | 6.832 | 6.896 | 6.546 | 6.800 | 680,540 | +0.03(+0.41%) |
May 02, 2017 | 6.612 | 6.840 | 6.380 | 6.772 | 1,198,285 | +0.41(+6.41%) |
May 01, 2017 | 6.310 | 6.468 | 6.244 | 6.364 | 394,005 | +0.08(+1.27%) |
Apr 28, 2017 | 6.146 | 6.304 | 6.100 | 6.284 | 435,545 | +0.09(+1.45%) |
Apr 27, 2017 | 6.308 | 6.308 | 6.162 | 6.194 | 416,105 | -0.05(-0.83%) |
Apr 26, 2017 | 6.254 | 6.370 | 6.172 | 6.246 | 660,105 | -0.12(-1.92%) |
Apr 25, 2017 | 6.438 | 6.470 | 6.302 | 6.368 | 449,215 | -0.11(-1.64%) |
Apr 24, 2017 | 6.480 | 6.568 | 6.462 | 6.474 | 418,370 | +0.24(+3.78%) |
Apr 21, 2017 | 6.262 | 6.366 | 6.222 | 6.238 | 215,460 | -0.04(-0.70%) |
Apr 20, 2017 | 6.342 | 6.438 | 6.230 | 6.282 | 475,575 | -0.00(-0.06%) |
Apr 19, 2017 | 6.644 | 6.692 | 6.270 | 6.286 | 680,155 | -0.25(-3.82%) |
Apr 18, 2017 | 6.360 | 6.606 | 6.328 | 6.536 | 878,210 | +0.12(+1.93%) |
Apr 17, 2017 | 6.298 | 6.450 | 6.239 | 6.412 | 738,195 | +0.23(+3.79%) |
Apr 13, 2017 | 6.240 | 6.438 | 6.168 | 6.178 | 759,050 | -0.13(-2.00%) |
Apr 12, 2017 | 6.468 | 6.470 | 6.232 | 6.304 | 819,185 | -0.28(-4.19%) |
Apr 11, 2017 | 6.440 | 6.686 | 6.410 | 6.580 | 1,924,970 | +0.44(+7.13%) |
Apr 10, 2017 | 5.872 | 6.198 | 5.820 | 6.142 | 1,026,425 | +0.27(+4.60%) |
Apr 07, 2017 | 5.924 | 6.028 | 5.812 | 5.872 | 595,660 | +0.01(+0.10%) |
Apr 06, 2017 | 5.978 | 6.100 | 5.789 | 5.866 | 1,683,090 | -0.10(-1.61%) |
Apr 05, 2017 | 5.922 | 6.134 | 5.854 | 5.962 | 2,180,625 | +0.30(+5.37%) |
Apr 04, 2017 | 5.604 | 5.739 | 5.592 | 5.658 | 681,700 | +0.13(+2.35%) |
Apr 03, 2017 | 5.422 | 5.542 | 5.422 | 5.528 | 618,140 | +0.23(+4.30%) |
Mar 31, 2017 | 5.160 | 5.360 | 5.086 | 5.300 | 476,865 | +0.11(+2.20%) |
Mar 30, 2017 | 5.226 | 5.304 | 5.142 | 5.186 | 300,825 | -0.06(-1.14%) |
Mar 29, 2017 | 5.224 | 5.362 | 5.224 | 5.246 | 284,740 | -0.01(-0.15%) |
Mar 28, 2017 | 5.378 | 5.546 | 5.234 | 5.254 | 911,945 | -0.06(-1.17%) |
Mar 27, 2017 | 5.024 | 5.390 | 4.968 | 5.316 | 668,385 | +0.21(+4.15%) |
Mar 24, 2017 | 5.170 | 5.210 | 5.076 | 5.104 | 373,560 | -0.07(-1.35%) |
Mar 23, 2017 | 5.252 | 5.415 | 5.128 | 5.174 | 827,395 | -0.13(-2.45%) |
Mar 22, 2017 | 4.992 | 5.360 | 4.928 | 5.304 | 1,022,725 | +0.22(+4.25%) |
Mar 21, 2017 | 5.480 | 5.534 | 5.032 | 5.088 | 1,588,905 | -0.46(-8.23%) |
Mar 20, 2017 | 5.634 | 5.750 | 5.488 | 5.544 | 951,595 | -0.23(-3.95%) |
Mar 17, 2017 | 5.930 | 5.930 | 5.606 | 5.772 | 497,465 | -0.03(-0.55%) |
Mar 16, 2017 | 5.926 | 6.024 | 5.742 | 5.804 | 666,805 | -0.12(-1.96%) |
Mar 15, 2017 | 5.450 | 5.950 | 5.400 | 5.920 | 1,138,295 | +0.51(+9.35%) |
Mar 14, 2017 | 5.504 | 5.604 | 5.400 | 5.414 | 525,140 | -0.12(-2.10%) |
Mar 13, 2017 | 5.742 | 5.784 | 5.524 | 5.530 | 512,115 | -0.16(-2.74%) |
Mar 10, 2017 | 5.672 | 5.722 | 5.592 | 5.686 | 640,540 | +0.28(+5.14%) |
Mar 09, 2017 | 5.430 | 5.610 | 5.350 | 5.408 | 764,765 | -0.12(-2.10%) |
Mar 08, 2017 | 5.800 | 5.804 | 5.378 | 5.524 | 1,517,640 | -0.42(-7.03%) |
Mar 07, 2017 | 5.918 | 6.024 | 5.792 | 5.942 | 817,835 | +0.15(+2.55%) |
Mar 06, 2017 | 5.816 | 5.832 | 5.692 | 5.794 | 563,795 | +0.02(+0.31%) |
Mar 03, 2017 | 5.758 | 5.886 | 5.662 | 5.776 | 1,636,995 | +0.07(+1.26%) |
Mar 02, 2017 | 5.988 | 6.006 | 5.616 | 5.704 | 829,055 | -0.26(-4.33%) |