Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.770 | 6.840 | 6.590 | 6.700 | 386,027 | -0.06(-0.89%) |
Jan 30, 2018 | 6.660 | 6.790 | 6.551 | 6.760 | 267,856 | +0.04(+0.60%) |
Jan 29, 2018 | 6.560 | 6.725 | 6.500 | 6.720 | 237,726 | +0.12(+1.82%) |
Jan 26, 2018 | 6.570 | 6.660 | 6.500 | 6.600 | 247,975 | +0.00(+0.00%) |
Jan 25, 2018 | 6.550 | 6.600 | 6.500 | 6.600 | 363,592 | +0.10(+1.54%) |
Jan 24, 2018 | 6.530 | 6.620 | 6.410 | 6.500 | 372,734 | -0.04(-0.61%) |
Jan 23, 2018 | 6.810 | 6.910 | 6.466 | 6.540 | 568,074 | -0.32(-4.66%) |
Jan 22, 2018 | 6.730 | 6.910 | 6.680 | 6.860 | 519,875 | +0.18(+2.69%) |
Jan 19, 2018 | 6.560 | 6.990 | 6.560 | 6.680 | 2,085,646 | +0.08(+1.21%) |
Jan 18, 2018 | 6.480 | 6.620 | 6.440 | 6.600 | 746,699 | +0.09(+1.38%) |
Jan 17, 2018 | 6.490 | 6.560 | 6.290 | 6.510 | 797,942 | +0.05(+0.77%) |
Jan 16, 2018 | 6.410 | 6.670 | 6.340 | 6.460 | 1,173,044 | +0.09(+1.41%) |
Jan 12, 2018 | 6.370 | 6.370 | 6.370 | 0 | -0.11(-1.70%) | |
Jan 11, 2018 | 6.300 | 6.500 | 6.300 | 6.480 | 534,873 | +0.21(+3.35%) |
Jan 10, 2018 | 6.170 | 6.280 | 6.110 | 6.270 | 457,056 | +0.08(+1.29%) |
Jan 09, 2018 | 6.140 | 6.380 | 6.060 | 6.190 | 730,692 | +0.09(+1.48%) |
Jan 08, 2018 | 5.950 | 6.200 | 5.860 | 6.100 | 315,290 | +0.16(+2.69%) |
Jan 05, 2018 | 6.040 | 6.040 | 5.910 | 5.940 | 247,460 | -0.09(-1.49%) |
Jan 04, 2018 | 5.950 | 6.185 | 5.910 | 6.030 | 391,510 | +0.10(+1.69%) |
Jan 03, 2018 | 5.330 | 6.010 | 5.330 | 5.930 | 754,412 | -0.02(-0.34%) |
Jan 02, 2018 | 5.850 | 6.055 | 5.790 | 5.950 | 615,661 | +0.08(+1.36%) |
Dec 29, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.02(-0.42%) | |
Dec 28, 2017 | 5.780 | 6.080 | 5.700 | 5.895 | 313,725 | +0.10(+1.81%) |
Dec 27, 2017 | 5.870 | 5.930 | 5.740 | 5.790 | 302,230 | -0.08(-1.36%) |
Dec 26, 2017 | 5.740 | 6.010 | 5.730 | 5.870 | 469,052 | +0.15(+2.62%) |
Dec 22, 2017 | 5.870 | 5.870 | 5.630 | 5.720 | 388,080 | -0.18(-3.05%) |
Dec 21, 2017 | 5.880 | 6.050 | 5.850 | 5.900 | 579,203 | +0.03(+0.51%) |
Dec 20, 2017 | 6.110 | 6.143 | 5.825 | 5.870 | 596,420 | -0.22(-3.61%) |
Dec 19, 2017 | 5.660 | 6.160 | 5.660 | 6.090 | 1,101,097 | +0.42(+7.41%) |
Dec 18, 2017 | 5.680 | 5.730 | 5.400 | 5.670 | 1,160,349 | +0.07(+1.25%) |
Dec 15, 2017 | 5.430 | 5.640 | 5.430 | 5.600 | 2,518,545 | +0.17(+3.13%) |
Dec 14, 2017 | 5.340 | 5.580 | 5.300 | 5.430 | 828,883 | +0.12(+2.26%) |
Dec 13, 2017 | 5.300 | 5.440 | 5.210 | 5.310 | 426,096 | +0.02(+0.38%) |
Dec 12, 2017 | 5.150 | 5.310 | 5.080 | 5.290 | 414,183 | +0.16(+3.12%) |
Dec 11, 2017 | 5.150 | 5.280 | 5.100 | 5.130 | 338,328 | -0.03(-0.58%) |
Dec 08, 2017 | 5.050 | 5.240 | 5.050 | 5.160 | 512,696 | +0.10(+1.98%) |
Dec 07, 2017 | 5.030 | 5.190 | 4.960 | 5.060 | 316,153 | +0.00(+0.00%) |
Dec 06, 2017 | 5.050 | 5.130 | 5.005 | 5.060 | 241,358 | -0.02(-0.39%) |
Dec 05, 2017 | 5.270 | 5.290 | 5.080 | 5.080 | 298,041 | -0.17(-3.24%) |
Dec 04, 2017 | 5.340 | 5.413 | 5.220 | 5.250 | 262,137 | -0.08(-1.50%) |
Dec 01, 2017 | 5.500 | 5.540 | 5.220 | 5.330 | 247,280 | -0.16(-2.91%) |
Nov 30, 2017 | 5.580 | 5.740 | 5.470 | 5.490 | 353,843 | -0.11(-1.96%) |
Nov 29, 2017 | 5.430 | 5.620 | 5.370 | 5.600 | 398,792 | +0.20(+3.70%) |
Nov 28, 2017 | 5.210 | 5.500 | 5.179 | 5.400 | 526,112 | +0.24(+4.65%) |
Nov 27, 2017 | 5.250 | 5.278 | 5.060 | 5.160 | 473,992 | -0.06(-1.15%) |
Nov 24, 2017 | 5.280 | 5.300 | 5.170 | 5.220 | 135,028 | -0.06(-1.14%) |
Nov 22, 2017 | 5.130 | 5.340 | 5.130 | 5.280 | 294,757 | +0.15(+2.92%) |
Nov 21, 2017 | 5.320 | 5.320 | 5.050 | 5.130 | 449,472 | -0.18(-3.39%) |
Nov 20, 2017 | 5.570 | 5.680 | 5.240 | 5.310 | 416,341 | -0.24(-4.32%) |
Nov 17, 2017 | 5.290 | 5.590 | 5.285 | 5.550 | 371,561 | +0.28(+5.31%) |
Nov 16, 2017 | 5.110 | 5.380 | 5.110 | 5.270 | 369,794 | +0.15(+2.93%) |
Nov 15, 2017 | 5.090 | 5.180 | 5.010 | 5.120 | 463,876 | +0.00(+0.00%) |
Nov 14, 2017 | 5.060 | 5.200 | 5.050 | 5.120 | 283,215 | +0.00(+0.00%) |
Nov 13, 2017 | 5.250 | 5.340 | 5.070 | 5.120 | 374,177 | -0.13(-2.48%) |
Nov 10, 2017 | 5.250 | 5.405 | 5.200 | 5.250 | 402,846 | +0.04(+0.77%) |
Nov 09, 2017 | 5.200 | 5.320 | 5.150 | 5.210 | 466,306 | -0.04(-0.76%) |
Nov 08, 2017 | 5.260 | 5.390 | 5.200 | 5.250 | 1,013,207 | +0.27(+5.42%) |
Nov 07, 2017 | 5.200 | 5.480 | 4.940 | 4.980 | 1,184,527 | -0.07(-1.39%) |
Nov 06, 2017 | 5.250 | 5.491 | 5.015 | 5.050 | 970,450 | -0.12(-2.32%) |
Nov 03, 2017 | 7.000 | 7.000 | 4.970 | 5.170 | 2,678,617 | -2.58(-33.29%) |
Nov 02, 2017 | 7.510 | 7.790 | 7.420 | 7.750 | 277,141 | +0.23(+3.06%) |
Nov 01, 2017 | 7.620 | 7.700 | 7.428 | 7.520 | 278,500 | -0.03(-0.40%) |
Oct 31, 2017 | 7.520 | 7.560 | 7.390 | 7.550 | 326,938 | +0.06(+0.80%) |
Oct 30, 2017 | 7.450 | 7.734 | 7.420 | 7.490 | 231,433 | +0.08(+1.08%) |
Oct 27, 2017 | 7.600 | 7.600 | 7.200 | 7.410 | 292,545 | -0.18(-2.37%) |
Oct 26, 2017 | 7.770 | 7.820 | 7.540 | 7.590 | 92,647 | -0.14(-1.81%) |
Oct 25, 2017 | 7.730 | 7.740 | 7.570 | 7.730 | 117,244 | -0.03(-0.39%) |
Oct 24, 2017 | 7.790 | 7.830 | 7.732 | 7.760 | 128,417 | +0.01(+0.13%) |
Oct 23, 2017 | 7.700 | 7.820 | 7.650 | 7.750 | 181,988 | +0.07(+0.91%) |
Oct 20, 2017 | 7.690 | 7.730 | 7.610 | 7.680 | 482,214 | +0.08(+1.05%) |
Oct 19, 2017 | 7.720 | 7.820 | 7.560 | 7.600 | 231,088 | -0.17(-2.19%) |
Oct 18, 2017 | 7.730 | 7.840 | 7.660 | 7.770 | 232,390 | +0.03(+0.39%) |
Oct 17, 2017 | 7.820 | 7.880 | 7.680 | 7.740 | 238,696 | -0.08(-1.02%) |
Oct 16, 2017 | 7.770 | 7.970 | 7.750 | 7.820 | 325,146 | +0.06(+0.77%) |
Oct 13, 2017 | 7.840 | 7.865 | 7.670 | 7.760 | 118,506 | -0.07(-0.89%) |
Oct 12, 2017 | 7.790 | 7.890 | 7.690 | 7.830 | 156,505 | +0.07(+0.90%) |
Oct 11, 2017 | 7.890 | 8.040 | 7.700 | 7.760 | 295,579 | -0.16(-2.02%) |
Oct 10, 2017 | 7.820 | 7.950 | 7.730 | 7.920 | 248,596 | +0.13(+1.67%) |
Oct 09, 2017 | 7.750 | 7.880 | 7.660 | 7.790 | 232,991 | +0.05(+0.65%) |
Oct 06, 2017 | 7.670 | 7.800 | 7.670 | 7.740 | 166,546 | -0.03(-0.39%) |
Oct 05, 2017 | 7.650 | 7.920 | 7.640 | 7.770 | 289,083 | +0.12(+1.57%) |
Oct 04, 2017 | 7.620 | 7.823 | 7.430 | 7.650 | 312,798 | +0.08(+1.06%) |
Oct 03, 2017 | 7.550 | 7.660 | 7.440 | 7.570 | 416,633 | +0.05(+0.66%) |
Oct 02, 2017 | 7.580 | 7.670 | 7.430 | 7.520 | 388,184 | -0.09(-1.18%) |
Sep 29, 2017 | 7.980 | 7.980 | 7.530 | 7.610 | 336,951 | -0.39(-4.87%) |
Sep 28, 2017 | 7.990 | 8.090 | 7.810 | 8.000 | 340,218 | +0.01(+0.13%) |
Sep 27, 2017 | 7.750 | 8.030 | 7.660 | 7.990 | 329,932 | +0.31(+4.04%) |
Sep 26, 2017 | 7.390 | 7.700 | 7.390 | 7.680 | 375,754 | +0.32(+4.35%) |
Sep 25, 2017 | 7.540 | 7.660 | 7.340 | 7.360 | 262,348 | -0.20(-2.65%) |
Sep 22, 2017 | 7.590 | 7.760 | 7.520 | 7.560 | 319,718 | -0.10(-1.31%) |
Sep 21, 2017 | 7.440 | 7.790 | 7.440 | 7.660 | 474,261 | +0.17(+2.27%) |
Sep 20, 2017 | 6.990 | 7.525 | 6.960 | 7.490 | 720,921 | +0.49(+6.92%) |
Sep 19, 2017 | 6.300 | 7.110 | 6.265 | 7.005 | 1,347,097 | +0.79(+12.80%) |
Sep 18, 2017 | 6.850 | 6.880 | 6.180 | 6.210 | 2,571,864 | -0.70(-10.13%) |
Sep 15, 2017 | 7.300 | 7.490 | 6.910 | 6.910 | 3,350,302 | -0.38(-5.21%) |
Sep 14, 2017 | 7.300 | 7.360 | 7.230 | 7.290 | 290,151 | -0.02(-0.27%) |
Sep 13, 2017 | 7.340 | 7.440 | 7.280 | 7.310 | 378,192 | +0.02(+0.27%) |
Sep 12, 2017 | 7.350 | 7.192 | 7.290 | 254,900 | +0.00(+0.00%) | |
Sep 11, 2017 | 7.420 | 7.470 | 7.140 | 7.290 | 339,370 | -0.12(-1.62%) |
Sep 08, 2017 | 7.280 | 7.490 | 7.190 | 7.410 | 495,177 | +0.18(+2.49%) |
Sep 07, 2017 | 7.150 | 7.250 | 7.000 | 7.230 | 332,045 | +0.08(+1.12%) |
Sep 06, 2017 | 7.180 | 7.310 | 7.090 | 7.150 | 285,250 | -0.01(-0.14%) |
Sep 05, 2017 | 7.150 | 7.300 | 7.120 | 7.160 | 238,852 | +0.01(+0.14%) |
Sep 01, 2017 | 7.180 | 7.250 | 7.090 | 7.150 | 168,712 | +0.00(+0.00%) |
Aug 31, 2017 | 7.090 | 7.250 | 7.090 | 7.150 | 280,970 | +0.09(+1.27%) |
Aug 30, 2017 | 7.010 | 7.100 | 6.810 | 7.060 | 271,453 | +0.04(+0.57%) |
Aug 29, 2017 | 7.000 | 7.220 | 6.896 | 7.020 | 345,438 | -0.03(-0.43%) |
Aug 28, 2017 | 7.250 | 7.410 | 6.935 | 7.050 | 416,258 | -0.15(-2.08%) |
Aug 25, 2017 | 8.030 | 8.030 | 7.190 | 7.200 | 781,638 | -0.49(-6.37%) |
Aug 24, 2017 | 7.730 | 7.880 | 7.660 | 7.690 | 199,965 | -0.04(-0.52%) |
Aug 23, 2017 | 7.740 | 7.860 | 7.620 | 7.730 | 179,971 | -0.03(-0.39%) |
Aug 22, 2017 | 7.680 | 7.810 | 7.630 | 7.760 | 299,657 | +0.12(+1.57%) |
Aug 21, 2017 | 7.590 | 7.730 | 7.580 | 7.640 | 252,461 | +0.02(+0.26%) |
Aug 18, 2017 | 7.570 | 7.660 | 7.545 | 7.620 | 191,797 | -0.02(-0.26%) |
Aug 17, 2017 | 7.850 | 7.930 | 7.630 | 7.640 | 218,010 | -0.28(-3.54%) |
Aug 16, 2017 | 8.100 | 8.110 | 7.840 | 7.920 | 267,872 | -0.18(-2.22%) |
Aug 15, 2017 | 8.130 | 8.250 | 8.000 | 8.100 | 361,210 | +0.28(+3.58%) |
Aug 14, 2017 | 8.220 | 8.370 | 7.800 | 7.820 | 425,012 | -0.41(-4.98%) |
Aug 11, 2017 | 7.560 | 8.230 | 7.560 | 8.230 | 535,673 | +0.61(+8.01%) |
Aug 10, 2017 | 9.000 | 9.000 | 7.265 | 7.620 | 1,213,097 | -0.88(-10.35%) |
Aug 09, 2017 | 8.760 | 8.780 | 8.390 | 8.500 | 303,389 | -0.29(-3.30%) |
Aug 08, 2017 | 8.770 | 8.950 | 8.680 | 8.790 | 383,805 | -0.02(-0.23%) |
Aug 07, 2017 | 8.920 | 8.925 | 8.770 | 8.810 | 176,737 | -0.13(-1.45%) |
Aug 04, 2017 | 8.920 | 9.020 | 8.920 | 8.940 | 248,465 | +0.05(+0.56%) |
Aug 03, 2017 | 8.770 | 8.920 | 8.750 | 8.890 | 143,180 | +0.14(+1.60%) |
Aug 02, 2017 | 8.990 | 8.990 | 8.650 | 8.750 | 159,248 | -0.26(-2.89%) |
Aug 01, 2017 | 8.860 | 9.030 | 8.710 | 9.010 | 250,158 | +0.18(+2.04%) |
Jul 31, 2017 | 8.910 | 8.640 | 8.830 | 226,875 | +0.11(+1.26%) | |
Jul 28, 2017 | 8.970 | 9.090 | 8.660 | 8.720 | 137,414 | -0.29(-3.22%) |
Jul 27, 2017 | 9.030 | 9.030 | 8.870 | 9.010 | 178,176 | +0.04(+0.45%) |
Jul 26, 2017 | 9.000 | 9.060 | 8.910 | 8.970 | 119,802 | +0.00(+0.00%) |
Jul 25, 2017 | 8.830 | 8.980 | 8.800 | 8.970 | 203,441 | +0.17(+1.93%) |
Jul 24, 2017 | 8.800 | 8.840 | 8.620 | 8.800 | 203,971 | +0.02(+0.23%) |
Jul 21, 2017 | 9.120 | 9.120 | 8.770 | 8.780 | 468,027 | -0.28(-3.09%) |
Jul 20, 2017 | 9.140 | 9.150 | 9.000 | 9.060 | 158,994 | -0.05(-0.55%) |
Jul 19, 2017 | 9.070 | 9.130 | 9.010 | 9.110 | 154,324 | +0.03(+0.33%) |
Jul 18, 2017 | 9.250 | 9.360 | 9.040 | 9.080 | 251,474 | -0.19(-2.05%) |
Jul 17, 2017 | 9.090 | 9.370 | 9.090 | 9.270 | 200,958 | +0.03(+0.32%) |
Jul 14, 2017 | 9.250 | 9.315 | 9.200 | 9.240 | 258,180 | +0.00(+0.00%) |
Jul 13, 2017 | 9.330 | 9.370 | 9.140 | 9.240 | 147,064 | -0.07(-0.75%) |
Jul 12, 2017 | 9.350 | 9.420 | 9.190 | 9.310 | 299,676 | +0.02(+0.22%) |
Jul 11, 2017 | 9.240 | 9.290 | 9.070 | 9.290 | 155,897 | +0.07(+0.76%) |
Jul 10, 2017 | 9.050 | 9.330 | 9.030 | 9.220 | 187,717 | +0.14(+1.54%) |
Jul 07, 2017 | 8.950 | 9.180 | 8.920 | 9.080 | 239,558 | +0.16(+1.79%) |
Jul 06, 2017 | 9.120 | 9.160 | 8.900 | 8.920 | 338,747 | -0.23(-2.51%) |
Jul 05, 2017 | 9.330 | 9.330 | 9.010 | 9.150 | 176,674 | -0.18(-1.93%) |
Jul 03, 2017 | 9.380 | 9.425 | 9.260 | 9.330 | 97,677 | -0.02(-0.21%) |
Jun 30, 2017 | 9.300 | 9.370 | 9.160 | 9.350 | 239,789 | +0.05(+0.54%) |
Jun 29, 2017 | 9.290 | 9.310 | 9.070 | 9.300 | 236,020 | +0.02(+0.22%) |
Jun 28, 2017 | 9.110 | 9.320 | 9.040 | 9.280 | 311,267 | +0.23(+2.54%) |
Jun 27, 2017 | 9.160 | 9.210 | 9.010 | 9.050 | 244,393 | -0.12(-1.31%) |
Jun 26, 2017 | 9.080 | 9.250 | 9.060 | 9.170 | 227,308 | +0.13(+1.44%) |
Jun 23, 2017 | 8.820 | 9.130 | 8.820 | 9.040 | 593,635 | +0.23(+2.61%) |
Jun 22, 2017 | 8.590 | 8.900 | 8.590 | 8.810 | 477,450 | +0.24(+2.80%) |
Jun 21, 2017 | 8.740 | 8.830 | 8.560 | 8.570 | 424,602 | -0.16(-1.83%) |
Jun 20, 2017 | 8.930 | 8.960 | 8.710 | 8.730 | 229,721 | -0.22(-2.46%) |
Jun 19, 2017 | 9.060 | 9.080 | 8.870 | 8.950 | 247,496 | -0.08(-0.89%) |
Jun 16, 2017 | 9.290 | 9.390 | 9.000 | 9.030 | 658,368 | -0.32(-3.42%) |
Jun 15, 2017 | 9.320 | 9.490 | 9.250 | 9.350 | 154,610 | -0.03(-0.32%) |
Jun 14, 2017 | 9.340 | 9.480 | 9.210 | 9.380 | 142,701 | +0.03(+0.32%) |
Jun 13, 2017 | 9.250 | 9.380 | 9.100 | 9.350 | 218,268 | +0.13(+1.41%) |
Jun 12, 2017 | 9.460 | 9.530 | 9.130 | 9.220 | 272,010 | -0.25(-2.64%) |
Jun 09, 2017 | 9.400 | 9.555 | 9.370 | 9.470 | 266,563 | +0.08(+0.85%) |
Jun 08, 2017 | 9.570 | 9.590 | 9.310 | 9.390 | 298,527 | -0.17(-1.78%) |
Jun 07, 2017 | 9.380 | 9.620 | 9.285 | 9.560 | 410,022 | +0.20(+2.14%) |
Jun 06, 2017 | 9.310 | 9.420 | 9.160 | 9.360 | 329,457 | -0.02(-0.21%) |
Jun 05, 2017 | 9.490 | 9.530 | 9.335 | 9.380 | 240,807 | -0.12(-1.26%) |
Jun 02, 2017 | 9.380 | 9.610 | 9.300 | 9.500 | 308,862 | +0.12(+1.28%) |
Jun 01, 2017 | 9.260 | 9.450 | 9.160 | 9.380 | 400,637 | +0.17(+1.85%) |
May 31, 2017 | 9.100 | 9.215 | 8.920 | 9.210 | 231,884 | +0.10(+1.10%) |
May 30, 2017 | 9.210 | 9.210 | 9.030 | 9.110 | 212,573 | -0.12(-1.30%) |
May 26, 2017 | 9.120 | 9.390 | 9.100 | 9.230 | 153,736 | +0.09(+0.98%) |
May 25, 2017 | 9.230 | 9.300 | 9.030 | 9.140 | 278,674 | -0.05(-0.54%) |
May 24, 2017 | 9.160 | 9.350 | 9.090 | 9.190 | 263,555 | +0.04(+0.44%) |
May 23, 2017 | 8.810 | 9.160 | 8.760 | 9.150 | 265,799 | +0.37(+4.21%) |
May 22, 2017 | 8.710 | 8.880 | 8.710 | 8.780 | 425,643 | +0.11(+1.27%) |
May 19, 2017 | 8.700 | 8.850 | 8.660 | 8.670 | 233,020 | -0.01(-0.12%) |
May 18, 2017 | 8.680 | 8.830 | 8.620 | 8.680 | 218,895 | -0.03(-0.34%) |
May 17, 2017 | 8.680 | 8.820 | 8.630 | 8.710 | 244,070 | -0.16(-1.80%) |
May 16, 2017 | 8.750 | 8.910 | 8.670 | 8.870 | 300,258 | +0.12(+1.37%) |
May 15, 2017 | 8.340 | 8.960 | 8.340 | 8.750 | 627,149 | +0.49(+5.93%) |
May 12, 2017 | 8.450 | 8.550 | 8.200 | 8.260 | 245,490 | -0.18(-2.13%) |
May 11, 2017 | 8.260 | 8.450 | 8.070 | 8.440 | 439,030 | +0.11(+1.32%) |
May 10, 2017 | 8.490 | 8.530 | 8.260 | 8.330 | 217,041 | -0.16(-1.88%) |
May 09, 2017 | 8.390 | 8.530 | 8.340 | 8.490 | 337,755 | +0.13(+1.56%) |
May 08, 2017 | 8.620 | 8.700 | 8.255 | 8.360 | 299,262 | -0.26(-3.02%) |
May 05, 2017 | 8.690 | 8.816 | 8.410 | 8.620 | 495,089 | -0.05(-0.58%) |
May 04, 2017 | 10.50 | 10.50 | 8.660 | 8.670 | 837,225 | -0.87(-9.12%) |
May 03, 2017 | 9.620 | 9.660 | 9.420 | 9.540 | 431,325 | -0.02(-0.21%) |
May 02, 2017 | 9.590 | 9.750 | 9.490 | 9.560 | 269,156 | -0.03(-0.31%) |
May 01, 2017 | 9.510 | 9.690 | 9.420 | 9.590 | 243,393 | +0.10(+1.05%) |
Apr 28, 2017 | 9.580 | 9.640 | 9.480 | 9.490 | 213,139 | -0.10(-1.04%) |
Apr 27, 2017 | 9.630 | 9.750 | 9.505 | 9.590 | 268,410 | -0.03(-0.31%) |
Apr 26, 2017 | 9.460 | 9.690 | 9.460 | 9.620 | 339,997 | +0.15(+1.58%) |
Apr 25, 2017 | 9.650 | 9.750 | 9.430 | 9.470 | 352,536 | -0.13(-1.35%) |
Apr 24, 2017 | 9.710 | 9.750 | 9.570 | 9.600 | 210,203 | +0.10(+1.05%) |
Apr 21, 2017 | 9.600 | 9.700 | 9.270 | 9.500 | 615,017 | -0.08(-0.84%) |
Apr 20, 2017 | 9.290 | 9.600 | 9.280 | 9.580 | 441,228 | +0.33(+3.57%) |
Apr 19, 2017 | 9.250 | 9.540 | 9.210 | 9.250 | 357,964 | +0.07(+0.76%) |
Apr 18, 2017 | 8.820 | 9.190 | 8.770 | 9.180 | 276,310 | +0.34(+3.85%) |
Apr 17, 2017 | 8.820 | 8.980 | 8.730 | 8.840 | 316,826 | +0.05(+0.57%) |
Apr 13, 2017 | 8.820 | 8.980 | 8.760 | 8.790 | 223,781 | -0.03(-0.34%) |
Apr 12, 2017 | 9.010 | 9.100 | 8.780 | 8.820 | 318,567 | -0.18(-2.00%) |
Apr 11, 2017 | 8.750 | 9.030 | 8.750 | 9.000 | 289,966 | +0.26(+2.97%) |
Apr 10, 2017 | 9.120 | 8.710 | 8.740 | 354,096 | -0.14(-1.58%) | |
Apr 07, 2017 | 8.830 | 8.900 | 8.760 | 8.880 | 334,144 | +0.07(+0.79%) |
Apr 06, 2017 | 8.860 | 8.870 | 8.650 | 8.810 | 420,289 | -0.02(-0.23%) |
Apr 05, 2017 | 8.980 | 9.152 | 8.750 | 8.830 | 446,821 | -0.10(-1.12%) |
Apr 04, 2017 | 9.300 | 9.310 | 8.900 | 8.930 | 427,434 | -0.36(-3.88%) |
Apr 03, 2017 | 9.480 | 9.545 | 9.250 | 9.290 | 340,142 | -0.15(-1.59%) |
Mar 31, 2017 | 9.290 | 9.460 | 9.180 | 9.440 | 991,903 | +0.20(+2.16%) |
Mar 30, 2017 | 9.560 | 9.590 | 9.165 | 9.240 | 416,681 | -0.28(-2.94%) |
Mar 29, 2017 | 9.550 | 9.650 | 9.430 | 9.520 | 578,216 | -0.04(-0.42%) |
Mar 28, 2017 | 9.650 | 9.730 | 9.415 | 9.560 | 439,987 | -0.12(-1.24%) |
Mar 27, 2017 | 9.550 | 9.730 | 9.520 | 9.680 | 290,546 | -0.06(-0.62%) |
Mar 24, 2017 | 9.800 | 9.980 | 9.670 | 9.740 | 225,841 | -0.03(-0.31%) |
Mar 23, 2017 | 9.800 | 9.860 | 9.640 | 9.770 | 333,809 | -0.02(-0.20%) |
Mar 22, 2017 | 9.850 | 9.850 | 9.590 | 9.790 | 409,692 | -0.05(-0.51%) |
Mar 21, 2017 | 10.20 | 10.20 | 9.760 | 9.840 | 517,680 | -0.25(-2.48%) |
Mar 20, 2017 | 10.27 | 10.29 | 10.04 | 10.09 | 259,837 | -0.15(-1.46%) |
Mar 17, 2017 | 9.970 | 10.27 | 9.880 | 10.24 | 1,872,116 | +0.24(+2.40%) |
Mar 16, 2017 | 9.920 | 10.04 | 9.880 | 10.00 | 322,818 | +0.07(+0.70%) |
Mar 15, 2017 | 9.720 | 9.940 | 9.570 | 9.930 | 424,479 | +0.29(+3.01%) |
Mar 14, 2017 | 9.620 | 9.840 | 9.480 | 9.640 | 608,865 | +0.01(+0.10%) |
Mar 13, 2017 | 9.160 | 9.630 | 9.160 | 9.630 | 613,977 | +0.52(+5.71%) |
Mar 10, 2017 | 9.030 | 9.190 | 8.940 | 9.110 | 855,714 | +0.14(+1.56%) |
Mar 09, 2017 | 8.820 | 9.500 | 8.580 | 8.970 | 819,253 | -0.16(-1.75%) |
Mar 08, 2017 | 9.710 | 9.800 | 9.080 | 9.130 | 604,902 | -0.52(-5.39%) |
Mar 07, 2017 | 9.850 | 9.930 | 9.640 | 9.650 | 391,905 | -0.25(-2.53%) |
Mar 06, 2017 | 9.900 | 10.05 | 9.820 | 9.900 | 295,147 | -0.14(-1.39%) |
Mar 03, 2017 | 9.960 | 10.11 | 9.810 | 10.04 | 433,751 | +0.03(+0.30%) |
Mar 02, 2017 | 10.00 | 10.16 | 9.810 | 10.01 | 422,610 | +0.03(+0.30%) |
Mar 01, 2017 | 10.08 | 10.20 | 9.960 | 9.980 | 744,716 | +0.06(+0.60%) |
Feb 28, 2017 | 10.00 | 10.08 | 9.790 | 9.920 | 1,100,242 | -0.14(-1.39%) |
Feb 27, 2017 | 9.690 | 10.07 | 9.550 | 10.06 | 566,247 | +0.40(+4.14%) |
Feb 24, 2017 | 9.860 | 9.870 | 9.555 | 9.660 | 437,060 | -0.27(-2.72%) |
Feb 23, 2017 | 10.16 | 10.16 | 9.870 | 9.930 | 318,734 | -0.17(-1.68%) |
Feb 22, 2017 | 10.17 | 10.25 | 10.06 | 10.10 | 299,452 | -0.13(-1.27%) |
Feb 21, 2017 | 10.25 | 10.31 | 10.18 | 10.23 | 251,617 | -0.04(-0.39%) |
Feb 17, 2017 | 10.27 | 10.27 | 10.27 | 0 | -0.10(-0.96%) | |
Feb 16, 2017 | 10.15 | 10.40 | 10.10 | 10.37 | 428,882 | +0.20(+1.97%) |
Feb 15, 2017 | 10.01 | 10.22 | 9.860 | 10.17 | 838,349 | +0.31(+3.14%) |
Feb 14, 2017 | 9.910 | 10.00 | 9.750 | 9.860 | 379,724 | -0.05(-0.50%) |
Feb 13, 2017 | 10.00 | 10.06 | 9.750 | 9.910 | 449,104 | +0.03(+0.30%) |
Feb 10, 2017 | 10.01 | 10.02 | 9.760 | 9.880 | 684,385 | -0.12(-1.20%) |
Feb 09, 2017 | 10.05 | 10.13 | 9.830 | 10.00 | 617,298 | +0.00(+0.00%) |
Feb 08, 2017 | 10.14 | 10.18 | 9.890 | 10.00 | 841,691 | -0.21(-2.06%) |
Feb 07, 2017 | 10.25 | 10.36 | 10.09 | 10.21 | 717,732 | -0.01(-0.10%) |
Feb 06, 2017 | 10.17 | 10.26 | 10.00 | 10.22 | 454,241 | -0.04(-0.39%) |
Feb 03, 2017 | 10.09 | 10.29 | 10.04 | 10.26 | 659,951 | +0.19(+1.89%) |
Feb 02, 2017 | 9.980 | 10.15 | 9.790 | 10.07 | 667,847 | +0.15(+1.51%) |