Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.00 | 10.35 | 10.00 | 10.05 | 4,614 | +0.09(+0.90%) |
Jul 30, 2018 | 10.14 | 10.26 | 9.950 | 9.960 | 5,625 | -0.39(-3.77%) |
Jul 27, 2018 | 10.30 | 10.47 | 10.01 | 10.35 | 6,000 | -0.09(-0.86%) |
Jul 26, 2018 | 10.00 | 10.48 | 10.00 | 10.44 | 21,756 | +0.43(+4.30%) |
Jul 25, 2018 | 9.870 | 10.05 | 9.562 | 10.01 | 21,178 | +0.20(+2.04%) |
Jul 24, 2018 | 9.700 | 10.05 | 9.410 | 9.810 | 27,254 | +0.11(+1.13%) |
Jul 23, 2018 | 9.810 | 10.13 | 9.100 | 9.700 | 43,709 | -0.29(-2.90%) |
Jul 20, 2018 | 10.38 | 10.61 | 9.840 | 9.990 | 17,126 | -0.27(-2.63%) |
Jul 19, 2018 | 10.68 | 10.72 | 10.15 | 10.26 | 5,798 | -0.48(-4.47%) |
Jul 18, 2018 | 10.71 | 10.98 | 10.11 | 10.74 | 15,270 | -0.26(-2.36%) |
Jul 17, 2018 | 11.58 | 11.80 | 10.80 | 11.00 | 31,160 | -0.43(-3.76%) |
Jul 16, 2018 | 11.10 | 11.90 | 10.92 | 11.43 | 39,132 | +0.23(+2.07%) |
Jul 13, 2018 | 11.93 | 10.63 | 11.20 | 63,041 | +0.58(+5.44%) | |
Jul 12, 2018 | 10.59 | 10.88 | 10.38 | 10.62 | 9,107 | +0.25(+2.41%) |
Jul 11, 2018 | 10.35 | 10.57 | 10.28 | 10.37 | 12,945 | +0.14(+1.37%) |
Jul 10, 2018 | 10.11 | 10.40 | 10.11 | 10.23 | 9,431 | +0.04(+0.39%) |
Jul 09, 2018 | 10.35 | 10.40 | 10.13 | 10.19 | 14,401 | -0.07(-0.68%) |
Jul 06, 2018 | 9.510 | 10.50 | 9.500 | 10.26 | 39,612 | +0.66(+6.88%) |
Jul 05, 2018 | 9.650 | 9.800 | 9.475 | 9.600 | 13,084 | -0.05(-0.52%) |
Jul 03, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 9.720 | 9.750 | 9.585 | 9.660 | 7,064 | -0.02(-0.21%) |
Jun 29, 2018 | 9.660 | 9.795 | 9.531 | 9.680 | 34,674 | +0.09(+0.94%) |
Jun 28, 2018 | 9.300 | 9.890 | 9.300 | 9.590 | 25,311 | +0.02(+0.21%) |
Jun 27, 2018 | 9.670 | 9.700 | 9.270 | 9.570 | 8,097 | -0.18(-1.85%) |
Jun 26, 2018 | 9.600 | 9.750 | 9.350 | 9.750 | 27,990 | +0.21(+2.20%) |
Jun 25, 2018 | 9.800 | 9.800 | 9.270 | 9.540 | 16,275 | -0.32(-3.25%) |
Jun 22, 2018 | 9.467 | 9.860 | 9.420 | 9.860 | 25,794 | +0.26(+2.71%) |
Jun 21, 2018 | 9.580 | 9.600 | 9.000 | 9.600 | 34,025 | +0.25(+2.67%) |
Jun 20, 2018 | 9.690 | 9.769 | 8.650 | 9.350 | 56,645 | -0.22(-2.30%) |
Jun 19, 2018 | 9.650 | 9.995 | 9.420 | 9.570 | 20,144 | -0.23(-2.35%) |
Jun 18, 2018 | 10.05 | 10.10 | 9.598 | 9.800 | 32,728 | -0.35(-3.45%) |
Jun 15, 2018 | 10.15 | 9.930 | 10.15 | 4,610 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.04 | 10.18 | 9.759 | 10.15 | 16,855 | -0.01(-0.10%) |
Jun 13, 2018 | 10.35 | 10.36 | 10.02 | 10.16 | 36,450 | -0.18(-1.74%) |
Jun 12, 2018 | 10.71 | 10.90 | 9.680 | 10.34 | 33,683 | -0.22(-2.08%) |
Jun 11, 2018 | 10.49 | 10.59 | 10.34 | 10.56 | 14,218 | +0.00(+0.00%) |
Jun 08, 2018 | 10.57 | 10.95 | 10.18 | 10.56 | 24,377 | +0.03(+0.28%) |
Jun 07, 2018 | 10.80 | 10.80 | 10.20 | 10.53 | 4,745 | +0.03(+0.29%) |
Jun 06, 2018 | 10.08 | 10.93 | 9.910 | 10.50 | 40,151 | +0.32(+3.14%) |
Jun 05, 2018 | 10.12 | 10.33 | 9.870 | 10.18 | 10,953 | -0.01(-0.10%) |
Jun 04, 2018 | 10.44 | 10.44 | 9.750 | 10.19 | 21,165 | -0.25(-2.39%) |
Jun 01, 2018 | 10.32 | 10.64 | 9.679 | 10.44 | 38,821 | -0.06(-0.57%) |
May 31, 2018 | 10.64 | 11.19 | 9.560 | 10.50 | 47,547 | -0.04(-0.38%) |
May 30, 2018 | 10.01 | 10.88 | 10.01 | 10.54 | 104,631 | +0.54(+5.40%) |
May 29, 2018 | 9.670 | 10.00 | 9.513 | 10.00 | 31,226 | +0.33(+3.41%) |
May 25, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.08(+0.83%) | |
May 24, 2018 | 9.410 | 9.650 | 9.410 | 9.590 | 16,410 | +0.09(+0.95%) |
May 23, 2018 | 9.490 | 9.500 | 9.350 | 9.500 | 15,307 | +0.00(+0.00%) |
May 22, 2018 | 9.310 | 9.500 | 9.301 | 9.500 | 9,950 | +0.10(+1.06%) |
May 21, 2018 | 9.450 | 9.500 | 9.320 | 9.400 | 9,795 | -0.05(-0.53%) |
May 18, 2018 | 9.340 | 9.450 | 9.250 | 9.450 | 13,025 | +0.26(+2.83%) |
May 17, 2018 | 9.010 | 9.460 | 8.910 | 9.190 | 71,706 | +0.24(+2.68%) |
May 16, 2018 | 9.050 | 9.385 | 8.910 | 8.950 | 79,123 | -0.09(-1.00%) |
May 15, 2018 | 9.040 | 9.050 | 8.770 | 9.040 | 13,320 | +0.04(+0.44%) |
May 14, 2018 | 9.070 | 9.070 | 8.860 | 9.000 | 7,930 | -0.06(-0.66%) |
May 11, 2018 | 9.150 | 9.190 | 8.980 | 9.060 | 13,505 | -0.04(-0.44%) |
May 10, 2018 | 9.050 | 9.190 | 8.787 | 9.100 | 13,356 | +0.13(+1.45%) |
May 09, 2018 | 8.800 | 8.980 | 8.770 | 8.970 | 12,772 | +0.08(+0.90%) |
May 08, 2018 | 9.000 | 9.000 | 8.800 | 8.890 | 7,539 | -0.10(-1.11%) |
May 07, 2018 | 9.000 | 9.210 | 8.510 | 8.990 | 52,112 | +0.00(+0.00%) |
May 04, 2018 | 8.900 | 9.240 | 8.820 | 8.990 | 20,317 | +0.05(+0.56%) |
May 03, 2018 | 8.890 | 8.940 | 8.730 | 8.940 | 6,945 | +0.07(+0.79%) |
May 02, 2018 | 8.870 | 8.940 | 8.712 | 8.870 | 22,563 | +0.00(+0.00%) |
May 01, 2018 | 8.495 | 8.900 | 8.495 | 8.870 | 49,515 | +0.07(+0.80%) |
Apr 30, 2018 | 8.650 | 8.820 | 8.340 | 8.800 | 34,692 | +0.16(+1.85%) |
Apr 27, 2018 | 8.710 | 8.850 | 8.380 | 8.640 | 23,149 | +0.09(+1.05%) |
Apr 26, 2018 | 8.380 | 8.860 | 8.380 | 8.550 | 4,931 | -0.15(-1.72%) |
Apr 25, 2018 | 8.560 | 8.810 | 8.390 | 8.700 | 25,634 | -0.01(-0.11%) |
Apr 24, 2018 | 8.780 | 8.850 | 8.500 | 8.710 | 10,363 | +0.04(+0.46%) |
Apr 23, 2018 | 8.750 | 8.750 | 8.581 | 8.670 | 33,647 | +0.00(+0.00%) |
Apr 20, 2018 | 8.560 | 8.750 | 8.485 | 8.670 | 8,402 | +0.09(+1.05%) |
Apr 19, 2018 | 8.610 | 8.610 | 8.280 | 8.580 | 13,583 | -0.02(-0.23%) |
Apr 18, 2018 | 8.760 | 8.810 | 8.490 | 8.600 | 6,540 | -0.05(-0.58%) |
Apr 17, 2018 | 8.410 | 8.680 | 8.100 | 8.650 | 41,913 | +0.31(+3.72%) |
Apr 16, 2018 | 8.360 | 8.550 | 8.050 | 8.340 | 28,424 | +0.14(+1.71%) |
Apr 13, 2018 | 8.140 | 8.470 | 7.741 | 8.200 | 19,351 | +0.24(+3.02%) |
Apr 12, 2018 | 8.040 | 8.250 | 7.955 | 7.960 | 8,319 | -0.02(-0.25%) |
Apr 11, 2018 | 7.810 | 8.420 | 7.700 | 7.980 | 46,330 | +0.26(+3.37%) |
Apr 10, 2018 | 7.840 | 7.980 | 7.620 | 7.720 | 31,788 | -0.03(-0.39%) |
Apr 09, 2018 | 7.970 | 7.970 | 7.300 | 7.750 | 39,698 | +0.01(+0.13%) |
Apr 06, 2018 | 8.090 | 8.180 | 7.370 | 7.740 | 18,957 | +0.02(+0.26%) |
Apr 05, 2018 | 8.020 | 8.640 | 7.720 | 7.720 | 54,368 | -0.33(-4.10%) |
Apr 04, 2018 | 7.864 | 8.150 | 7.170 | 8.050 | 40,533 | +0.04(+0.50%) |
Apr 03, 2018 | 8.220 | 8.220 | 7.960 | 8.010 | 7,815 | -0.28(-3.38%) |
Apr 02, 2018 | 8.113 | 8.650 | 7.880 | 8.290 | 57,051 | +0.15(+1.84%) |
Mar 29, 2018 | 8.140 | 8.140 | 8.140 | 0 | +0.15(+1.88%) | |
Mar 28, 2018 | 7.940 | 8.000 | 7.850 | 7.990 | 16,010 | +0.09(+1.14%) |
Mar 27, 2018 | 7.920 | 7.960 | 7.530 | 7.900 | 29,839 | +0.61(+8.37%) |
Mar 26, 2018 | 7.400 | 8.000 | 7.170 | 7.290 | 11,737 | -0.13(-1.75%) |
Mar 23, 2018 | 7.875 | 7.930 | 7.270 | 7.420 | 21,744 | -0.48(-6.08%) |
Mar 22, 2018 | 8.120 | 8.120 | 7.900 | 7.900 | 8,959 | -0.18(-2.23%) |
Mar 21, 2018 | 8.240 | 8.240 | 7.700 | 8.080 | 17,967 | -0.05(-0.62%) |
Mar 20, 2018 | 8.010 | 8.260 | 7.800 | 8.130 | 71,478 | -0.21(-2.52%) |
Mar 19, 2018 | 8.310 | 8.510 | 8.010 | 8.340 | 3,143 | -0.06(-0.71%) |
Mar 16, 2018 | 8.650 | 8.650 | 7.840 | 8.400 | 30,533 | +0.08(+0.96%) |
Mar 15, 2018 | 8.875 | 8.990 | 8.310 | 8.320 | 4,222 | -0.52(-5.88%) |
Mar 14, 2018 | 8.890 | 8.980 | 8.450 | 8.840 | 38,548 | -0.07(-0.81%) |
Mar 13, 2018 | 8.990 | 9.260 | 8.900 | 8.912 | 31,140 | -0.08(-0.86%) |
Mar 12, 2018 | 9.000 | 9.000 | 8.865 | 8.990 | 10,357 | +0.00(+0.00%) |
Mar 09, 2018 | 9.000 | 9.000 | 8.701 | 8.990 | 14,915 | -0.01(-0.11%) |
Mar 08, 2018 | 8.760 | 9.100 | 8.480 | 9.000 | 29,152 | +0.42(+4.90%) |
Mar 07, 2018 | 8.950 | 9.110 | 8.580 | 8.580 | 5,484 | -0.23(-2.61%) |
Mar 06, 2018 | 8.260 | 9.250 | 8.260 | 8.810 | 38,721 | +0.25(+2.92%) |
Mar 05, 2018 | 8.540 | 8.740 | 8.308 | 8.560 | 9,303 | -0.13(-1.50%) |
Mar 02, 2018 | 8.340 | 8.690 | 8.250 | 8.690 | 13,113 | +0.10(+1.16%) |
Mar 01, 2018 | 8.740 | 8.740 | 8.290 | 8.590 | 11,153 | -0.08(-0.92%) |
Feb 28, 2018 | 9.470 | 9.520 | 8.390 | 8.670 | 42,619 | -0.83(-8.74%) |
Feb 27, 2018 | 9.640 | 9.890 | 9.090 | 9.500 | 55,147 | -0.07(-0.73%) |
Feb 26, 2018 | 9.490 | 9.800 | 9.350 | 9.570 | 51,656 | +0.22(+2.35%) |
Feb 23, 2018 | 8.650 | 9.400 | 8.448 | 9.350 | 51,564 | +0.70(+8.09%) |
Feb 22, 2018 | 8.410 | 8.650 | 8.400 | 8.650 | 43,274 | +0.36(+4.34%) |
Feb 21, 2018 | 8.450 | 8.450 | 8.100 | 8.290 | 5,299 | -0.07(-0.84%) |
Feb 20, 2018 | 8.640 | 8.640 | 8.080 | 8.360 | 15,231 | -0.29(-3.34%) |
Feb 16, 2018 | 8.648 | 8.648 | 8.648 | 0 | +0.29(+3.45%) | |
Feb 15, 2018 | 8.590 | 8.590 | 7.790 | 8.360 | 30,677 | -0.14(-1.65%) |
Feb 14, 2018 | 8.240 | 8.600 | 8.220 | 8.500 | 12,903 | +0.09(+1.07%) |
Feb 13, 2018 | 8.210 | 8.410 | 8.020 | 8.410 | 14,193 | +0.20(+2.44%) |
Feb 12, 2018 | 7.880 | 8.500 | 7.880 | 8.210 | 21,401 | +0.17(+2.11%) |
Feb 09, 2018 | 8.580 | 8.580 | 7.600 | 8.040 | 39,953 | -0.13(-1.59%) |
Feb 08, 2018 | 8.430 | 8.640 | 7.710 | 8.170 | 19,861 | -0.31(-3.66%) |
Feb 07, 2018 | 8.200 | 8.640 | 8.000 | 8.480 | 51,320 | +0.28(+3.41%) |
Feb 06, 2018 | 7.940 | 8.200 | 7.601 | 8.200 | 27,660 | +0.40(+5.13%) |
Feb 05, 2018 | 7.820 | 7.980 | 7.814 | 7.800 | 23,599 | -0.02(-0.26%) |
Feb 02, 2018 | 7.290 | 8.000 | 6.900 | 7.820 | 105,422 | +0.64(+8.91%) |
Feb 01, 2018 | 7.060 | 7.280 | 6.840 | 7.180 | 71,028 | +0.21(+3.01%) |
Jan 31, 2018 | 7.140 | 7.140 | 6.774 | 6.970 | 14,694 | -0.10(-1.41%) |
Jan 30, 2018 | 6.770 | 6.980 | 6.770 | 7.070 | 22,591 | +0.10(+1.43%) |
Jan 29, 2018 | 6.940 | 7.030 | 6.800 | 6.970 | 9,768 | +0.01(+0.15%) |
Jan 26, 2018 | 6.900 | 7.190 | 6.765 | 6.960 | 24,728 | +0.06(+0.87%) |
Jan 25, 2018 | 6.850 | 6.900 | 6.600 | 6.900 | 28,824 | +0.13(+1.92%) |
Jan 24, 2018 | 6.800 | 6.950 | 6.770 | 6.770 | 32,567 | -0.02(-0.29%) |
Jan 23, 2018 | 6.600 | 6.990 | 6.600 | 6.790 | 16,976 | +0.16(+2.41%) |
Jan 22, 2018 | 7.040 | 7.040 | 6.510 | 6.630 | 45,217 | -0.38(-5.42%) |
Jan 19, 2018 | 7.000 | 7.300 | 6.975 | 7.010 | 29,108 | -0.09(-1.27%) |
Jan 18, 2018 | 6.876 | 7.350 | 6.876 | 7.100 | 51,602 | +0.00(+0.00%) |
Jan 17, 2018 | 7.295 | 7.295 | 6.810 | 7.100 | 73,686 | -0.09(-1.25%) |
Jan 16, 2018 | 7.100 | 7.100 | 6.978 | 7.190 | 24,571 | +0.21(+3.01%) |
Jan 12, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.23(+3.41%) | |
Jan 11, 2018 | 6.390 | 6.790 | 5.916 | 6.750 | 25,667 | +0.20(+3.05%) |
Jan 10, 2018 | 6.980 | 6.980 | 6.550 | 6.550 | 29,840 | -0.45(-6.43%) |
Jan 09, 2018 | 7.200 | 7.210 | 6.700 | 7.000 | 41,975 | -0.20(-2.78%) |
Jan 08, 2018 | 7.670 | 8.004 | 6.900 | 7.200 | 56,234 | -0.43(-5.64%) |
Jan 05, 2018 | 8.320 | 9.000 | 6.815 | 7.630 | 206,387 | -0.17(-2.18%) |
Jan 04, 2018 | 7.800 | 7.990 | 7.580 | 7.800 | 66,987 | +0.22(+2.90%) |
Jan 03, 2018 | 7.400 | 7.730 | 7.310 | 7.580 | 20,989 | +0.33(+4.55%) |
Jan 02, 2018 | 6.980 | 7.730 | 6.980 | 7.250 | 78,308 | +0.21(+2.98%) |
Dec 29, 2017 | 7.040 | 7.040 | 7.040 | 0 | +0.09(+1.29%) | |
Dec 28, 2017 | 6.860 | 7.220 | 6.685 | 6.950 | 30,156 | -0.03(-0.43%) |
Dec 27, 2017 | 7.430 | 7.820 | 6.550 | 6.980 | 41,895 | -0.37(-5.03%) |
Dec 26, 2017 | 7.500 | 7.500 | 6.741 | 7.350 | 34,827 | +0.17(+2.37%) |
Dec 22, 2017 | 7.700 | 7.860 | 5.410 | 7.180 | 75,068 | -0.52(-6.75%) |
Dec 21, 2017 | 8.000 | 8.240 | 7.165 | 7.700 | 35,374 | +0.01(+0.13%) |
Dec 20, 2017 | 8.360 | 8.360 | 7.332 | 7.690 | 29,151 | -0.22(-2.78%) |
Dec 19, 2017 | 8.500 | 8.500 | 7.850 | 7.910 | 45,674 | -0.55(-6.50%) |
Dec 18, 2017 | 8.220 | 8.750 | 8.110 | 8.460 | 59,777 | +0.30(+3.68%) |
Dec 15, 2017 | 7.550 | 8.200 | 7.520 | 8.160 | 79,388 | +0.61(+8.08%) |
Dec 14, 2017 | 6.700 | 7.550 | 6.700 | 7.550 | 87,246 | +0.75(+11.03%) |
Dec 13, 2017 | 6.637 | 6.870 | 6.637 | 6.800 | 18,712 | +0.15(+2.26%) |
Dec 12, 2017 | 6.470 | 6.920 | 6.470 | 6.650 | 23,590 | +0.08(+1.22%) |
Dec 11, 2017 | 6.788 | 6.891 | 6.570 | 6.570 | 7,195 | -0.43(-6.14%) |
Dec 08, 2017 | 7.000 | 7.240 | 7.000 | 7.000 | 15,588 | +0.19(+2.79%) |
Dec 07, 2017 | 6.520 | 7.000 | 6.520 | 6.810 | 7,947 | -0.23(-3.27%) |
Dec 06, 2017 | 6.780 | 7.280 | 6.560 | 7.040 | 32,467 | +0.25(+3.68%) |
Dec 05, 2017 | 7.210 | 7.210 | 5.510 | 6.790 | 48,452 | -0.35(-4.90%) |
Dec 04, 2017 | 7.355 | 7.360 | 7.000 | 7.140 | 22,112 | +0.07(+0.99%) |
Dec 01, 2017 | 7.051 | 7.190 | 6.970 | 7.070 | 11,805 | -0.13(-1.81%) |
Nov 30, 2017 | 7.350 | 7.350 | 6.960 | 7.200 | 17,492 | -0.14(-1.91%) |
Nov 29, 2017 | 7.350 | 7.620 | 7.100 | 7.340 | 24,684 | +0.17(+2.37%) |
Nov 28, 2017 | 6.739 | 7.400 | 6.671 | 7.170 | 11,510 | +0.02(+0.28%) |
Nov 27, 2017 | 6.570 | 7.530 | 6.570 | 7.150 | 27,219 | +0.40(+5.93%) |
Nov 24, 2017 | 6.680 | 6.750 | 6.430 | 6.750 | 11,229 | +0.09(+1.35%) |
Nov 22, 2017 | 7.145 | 7.170 | 6.565 | 6.660 | 36,051 | -0.33(-4.78%) |
Nov 21, 2017 | 6.190 | 8.080 | 5.875 | 6.994 | 148,061 | +0.75(+12.09%) |
Nov 20, 2017 | 5.990 | 6.250 | 5.833 | 6.240 | 17,961 | +0.25(+4.17%) |
Nov 17, 2017 | 5.100 | 6.440 | 5.100 | 5.990 | 83,313 | +0.57(+10.52%) |
Nov 16, 2017 | 4.670 | 5.441 | 4.568 | 5.420 | 55,475 | +0.50(+10.16%) |
Nov 15, 2017 | 4.450 | 4.970 | 4.441 | 4.920 | 15,964 | +0.19(+4.02%) |
Nov 14, 2017 | 4.370 | 4.730 | 4.370 | 4.730 | 13,091 | +0.28(+6.29%) |
Nov 13, 2017 | 4.450 | 4.650 | 4.410 | 4.450 | 29,807 | +0.08(+1.83%) |
Nov 10, 2017 | 4.300 | 4.750 | 4.220 | 4.370 | 39,601 | +0.09(+2.10%) |
Nov 09, 2017 | 4.430 | 4.680 | 4.280 | 4.280 | 18,706 | -0.26(-5.73%) |
Nov 08, 2017 | 4.360 | 4.795 | 4.360 | 4.540 | 5,373 | +0.18(+4.13%) |
Nov 07, 2017 | 4.820 | 4.840 | 4.360 | 4.360 | 15,020 | -0.56(-11.47%) |
Nov 06, 2017 | 5.130 | 5.500 | 4.810 | 4.925 | 19,580 | -0.17(-3.43%) |
Nov 03, 2017 | 4.616 | 5.100 | 4.600 | 5.100 | 12,322 | +0.59(+13.08%) |
Nov 02, 2017 | 4.340 | 4.570 | 4.339 | 4.510 | 7,400 | +0.13(+2.97%) |
Nov 01, 2017 | 4.475 | 4.475 | 4.325 | 4.380 | 2,200 | -0.05(-1.13%) |
Oct 31, 2017 | 4.200 | 4.490 | 4.200 | 4.430 | 23,216 | +0.25(+5.98%) |
Oct 30, 2017 | 4.360 | 4.450 | 4.130 | 4.180 | 15,736 | +0.19(+4.76%) |
Oct 27, 2017 | 4.440 | 4.530 | 3.970 | 3.990 | 34,713 | -0.36(-8.28%) |
Oct 26, 2017 | 4.550 | 4.580 | 4.310 | 4.350 | 19,911 | -0.24(-5.23%) |
Oct 25, 2017 | 4.310 | 4.750 | 4.200 | 4.590 | 27,181 | +0.49(+11.95%) |
Oct 24, 2017 | 4.310 | 4.340 | 4.100 | 4.100 | 2,597 | -0.21(-4.87%) |
Oct 23, 2017 | 4.282 | 4.600 | 4.281 | 4.310 | 14,704 | -0.34(-7.31%) |
Oct 20, 2017 | 4.660 | 4.710 | 4.270 | 4.650 | 6,240 | +0.09(+1.97%) |
Oct 19, 2017 | 4.740 | 4.791 | 4.460 | 4.560 | 21,927 | -0.26(-5.39%) |
Oct 18, 2017 | 4.821 | 4.920 | 4.700 | 4.820 | 19,486 | +0.00(+0.00%) |
Oct 17, 2017 | 4.930 | 4.930 | 4.700 | 4.820 | 17,460 | -0.19(-3.79%) |
Oct 16, 2017 | 4.800 | 5.010 | 4.800 | 5.010 | 5,712 | +0.16(+3.30%) |
Oct 13, 2017 | 4.810 | 4.850 | 4.800 | 4.850 | 6,379 | -0.06(-1.22%) |
Oct 12, 2017 | 4.910 | 5.049 | 4.840 | 4.910 | 7,996 | +0.09(+1.87%) |
Oct 11, 2017 | 4.940 | 5.093 | 4.810 | 4.820 | 5,025 | -0.17(-3.41%) |
Oct 10, 2017 | 5.240 | 5.240 | 4.900 | 4.990 | 4,441 | +0.00(+0.00%) |
Oct 09, 2017 | 5.010 | 5.010 | 4.990 | 4.990 | 3,810 | -0.09(-1.77%) |
Oct 06, 2017 | 5.120 | 5.240 | 4.900 | 5.080 | 38,613 | -0.40(-7.30%) |
Oct 05, 2017 | 5.170 | 5.540 | 5.080 | 5.480 | 20,356 | +0.11(+2.05%) |
Oct 04, 2017 | 5.070 | 5.450 | 5.070 | 5.370 | 19,368 | +0.25(+4.88%) |
Oct 03, 2017 | 5.650 | 5.650 | 5.120 | 5.120 | 22,435 | -0.19(-3.58%) |
Oct 02, 2017 | 5.204 | 5.812 | 5.170 | 5.310 | 34,681 | +0.15(+2.91%) |
Sep 29, 2017 | 5.240 | 5.490 | 5.160 | 5.160 | 14,163 | +0.01(+0.19%) |
Sep 28, 2017 | 5.050 | 5.440 | 5.050 | 5.150 | 24,727 | -0.09(-1.72%) |
Sep 27, 2017 | 5.230 | 5.350 | 5.230 | 5.240 | 8,219 | -0.04(-0.76%) |
Sep 26, 2017 | 5.440 | 5.474 | 5.280 | 5.280 | 6,159 | -0.10(-1.86%) |
Sep 25, 2017 | 5.660 | 5.660 | 5.250 | 5.380 | 26,701 | -0.51(-8.66%) |
Sep 22, 2017 | 5.710 | 6.000 | 5.480 | 5.890 | 30,930 | +0.10(+1.73%) |
Sep 21, 2017 | 5.640 | 5.790 | 5.600 | 5.790 | 23,192 | +0.14(+2.48%) |
Sep 20, 2017 | 5.290 | 5.810 | 5.190 | 5.650 | 45,365 | +0.11(+1.99%) |
Sep 19, 2017 | 6.000 | 6.000 | 5.400 | 5.540 | 23,674 | -0.34(-5.78%) |
Sep 18, 2017 | 5.650 | 5.880 | 5.220 | 5.880 | 31,029 | +0.23(+4.07%) |
Sep 15, 2017 | 5.740 | 5.740 | 5.300 | 5.650 | 18,331 | +0.10(+1.80%) |
Sep 14, 2017 | 5.360 | 5.790 | 5.290 | 5.550 | 61,114 | +0.37(+7.14%) |
Sep 13, 2017 | 4.720 | 5.450 | 4.635 | 5.180 | 109,748 | +0.50(+10.68%) |
Sep 12, 2017 | 4.720 | 4.720 | 4.529 | 4.680 | 11,412 | +0.01(+0.21%) |
Sep 11, 2017 | 4.500 | 4.720 | 4.415 | 4.670 | 42,480 | +0.25(+5.66%) |
Sep 08, 2017 | 4.270 | 4.500 | 4.270 | 4.420 | 6,939 | +0.01(+0.23%) |
Sep 07, 2017 | 4.266 | 4.500 | 4.266 | 4.410 | 16,370 | -0.08(-1.78%) |
Sep 06, 2017 | 4.300 | 4.500 | 4.129 | 4.490 | 20,614 | +0.12(+2.86%) |
Sep 05, 2017 | 4.650 | 4.650 | 4.268 | 4.365 | 12,983 | -0.22(-4.90%) |
Sep 01, 2017 | 4.520 | 4.610 | 4.357 | 4.590 | 14,617 | +0.17(+3.85%) |
Aug 31, 2017 | 4.580 | 4.580 | 4.249 | 4.420 | 34,644 | +0.01(+0.23%) |
Aug 30, 2017 | 4.470 | 4.580 | 4.261 | 4.410 | 26,105 | +0.06(+1.38%) |
Aug 29, 2017 | 4.520 | 4.520 | 4.150 | 4.350 | 12,432 | -0.02(-0.46%) |
Aug 28, 2017 | 4.400 | 4.650 | 4.254 | 4.370 | 9,386 | +0.09(+2.10%) |
Aug 25, 2017 | 4.350 | 4.545 | 4.230 | 4.280 | 14,240 | -0.32(-6.96%) |
Aug 24, 2017 | 4.350 | 4.710 | 4.115 | 4.600 | 33,562 | +0.24(+5.50%) |
Aug 23, 2017 | 4.900 | 4.900 | 4.350 | 4.360 | 19,042 | -0.41(-8.60%) |
Aug 22, 2017 | 4.150 | 4.760 | 4.070 | 4.770 | 100,661 | +0.68(+16.63%) |
Aug 21, 2017 | 3.535 | 4.110 | 3.425 | 4.090 | 39,021 | +0.46(+12.67%) |
Aug 18, 2017 | 3.450 | 3.630 | 3.400 | 3.630 | 22,634 | +0.18(+5.22%) |
Aug 17, 2017 | 3.550 | 3.630 | 3.450 | 3.450 | 13,025 | -0.12(-3.50%) |
Aug 16, 2017 | 3.540 | 3.580 | 3.410 | 3.575 | 23,438 | -0.00(-0.14%) |
Aug 15, 2017 | 3.500 | 3.780 | 3.500 | 3.580 | 25,573 | +0.04(+1.13%) |
Aug 14, 2017 | 3.800 | 3.500 | 3.540 | 53,640 | -0.11(-3.01%) | |
Aug 11, 2017 | 3.450 | 3.760 | 3.400 | 3.650 | 82,245 | +0.20(+5.80%) |
Aug 10, 2017 | 3.600 | 3.670 | 3.435 | 3.450 | 25,343 | -0.15(-4.17%) |
Aug 09, 2017 | 3.760 | 3.860 | 3.600 | 3.600 | 29,716 | -0.37(-9.32%) |
Aug 08, 2017 | 4.250 | 4.250 | 3.791 | 3.970 | 25,306 | +0.14(+3.52%) |
Aug 07, 2017 | 3.820 | 3.880 | 3.761 | 3.835 | 12,329 | -0.12(-2.91%) |
Aug 04, 2017 | 3.920 | 4.030 | 3.652 | 3.950 | 20,648 | -0.01(-0.25%) |
Aug 03, 2017 | 4.100 | 4.163 | 3.900 | 3.960 | 40,288 | -0.27(-6.38%) |
Aug 02, 2017 | 4.200 | 4.733 | 4.100 | 4.230 | 47,984 | +0.02(+0.48%) |