Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.903 | 9.006 | 8.780 | 8.780 | 731,047 | -0.13(-1.48%) |
Feb 27, 2018 | 8.952 | 9.018 | 8.887 | 8.911 | 373,026 | -0.11(-1.19%) |
Feb 26, 2018 | 8.772 | 9.084 | 8.755 | 9.018 | 653,129 | +0.35(+3.98%) |
Feb 23, 2018 | 8.813 | 8.903 | 8.599 | 8.673 | 438,166 | -0.12(-1.40%) |
Feb 22, 2018 | 8.796 | 556,631 | +0.02(+0.19%) | |||
Feb 21, 2018 | 8.804 | 8.969 | 8.772 | 8.780 | 463,426 | +0.00(+0.00%) |
Feb 20, 2018 | 8.780 | 9.002 | 8.772 | 8.780 | 880,886 | -0.10(-1.11%) |
Feb 16, 2018 | 8.878 | 8.878 | 8.878 | 0 | +0.16(+1.79%) | |
Feb 15, 2018 | 8.673 | 8.763 | 8.558 | 8.722 | 605,396 | +0.10(+1.14%) |
Feb 14, 2018 | 8.106 | 8.632 | 7.966 | 8.624 | 612,201 | +0.34(+4.07%) |
Feb 13, 2018 | 8.204 | 8.484 | 8.204 | 8.287 | 676,036 | +0.02(+0.20%) |
Feb 12, 2018 | 8.171 | 8.352 | 8.106 | 8.270 | 712,760 | +0.18(+2.24%) |
Feb 09, 2018 | 7.843 | 8.130 | 7.711 | 8.089 | 1,245,235 | +0.34(+4.35%) |
Feb 08, 2018 | 8.221 | 8.295 | 7.752 | 7.752 | 1,070,194 | -0.49(-5.89%) |
Feb 07, 2018 | 8.188 | 8.278 | 8.056 | 8.237 | 1,044,620 | +0.02(+0.20%) |
Feb 06, 2018 | 7.818 | 8.291 | 7.777 | 8.221 | 1,455,228 | +0.30(+3.84%) |
Feb 05, 2018 | 7.958 | 8.155 | 7.769 | 7.917 | 1,150,092 | -0.10(-1.23%) |
Feb 02, 2018 | 8.418 | 8.451 | 7.834 | 8.015 | 1,767,888 | -0.51(-5.98%) |
Feb 01, 2018 | 9.125 | 9.133 | 8.484 | 8.525 | 2,360,997 | -0.60(-6.58%) |
Jan 31, 2018 | 9.725 | 9.783 | 8.961 | 9.125 | 2,506,296 | -0.67(-6.88%) |
Jan 30, 2018 | 9.988 | 10.06 | 9.692 | 9.799 | 913,845 | -0.25(-2.45%) |
Jan 29, 2018 | 10.33 | 10.37 | 10.04 | 10.05 | 927,949 | -0.34(-3.25%) |
Jan 26, 2018 | 10.31 | 10.53 | 10.21 | 10.38 | 434,348 | +0.10(+0.96%) |
Jan 25, 2018 | 10.39 | 10.44 | 10.14 | 10.28 | 462,382 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.25 | 10.25 | 509,137 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.56 | 10.26 | 10.42 | 509,334 | +0.05(+0.48%) |
Jan 22, 2018 | 10.16 | 10.37 | 10.03 | 10.37 | 680,557 | +0.21(+2.10%) |
Jan 19, 2018 | 10.20 | 10.33 | 10.15 | 10.16 | 1,256,935 | -0.09(-0.88%) |
Jan 18, 2018 | 10.31 | 10.39 | 10.21 | 10.25 | 927,354 | -0.02(-0.24%) |
Jan 17, 2018 | 10.33 | 10.42 | 10.17 | 10.28 | 881,989 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.79 | 10.23 | 10.28 | 621,766 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.05 | 11.04 | 9.975 | 10.97 | 1,019,105 | +1.03(+10.33%) |
Jan 10, 2018 | 9.980 | 10.07 | 9.922 | 9.947 | 1,648,921 | -0.04(-0.41%) |
Jan 09, 2018 | 9.931 | 10.05 | 9.873 | 9.988 | 1,078,629 | +0.02(+0.16%) |
Jan 08, 2018 | 9.914 | 10.01 | 9.849 | 9.972 | 1,139,913 | +0.06(+0.58%) |
Jan 05, 2018 | 9.939 | 10.02 | 9.807 | 9.914 | 601,408 | -0.02(-0.25%) |
Jan 04, 2018 | 10.02 | 10.08 | 9.873 | 9.939 | 585,164 | -0.03(-0.33%) |
Jan 03, 2018 | 10.03 | 10.22 | 9.898 | 9.972 | 1,129,626 | -0.01(-0.08%) |
Jan 02, 2018 | 9.972 | 10.12 | 9.848 | 9.980 | 936,436 | +0.12(+1.25%) |
Dec 29, 2017 | 9.857 | 9.857 | 9.857 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.988 | 10.04 | 9.890 | 9.955 | 559,092 | -0.03(-0.33%) |
Dec 27, 2017 | 10.29 | 10.33 | 9.955 | 9.988 | 510,581 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.02 | 10.25 | 1,167,738 | +0.25(+2.46%) |
Dec 22, 2017 | 9.405 | 10.07 | 9.331 | 10.00 | 1,106,963 | +0.62(+6.57%) |
Dec 21, 2017 | 9.413 | 9.487 | 9.314 | 9.388 | 1,453,163 | +0.05(+0.53%) |
Dec 20, 2017 | 9.446 | 9.495 | 9.318 | 9.339 | 1,037,550 | +0.01(+0.09%) |
Dec 19, 2017 | 9.421 | 9.470 | 9.306 | 9.331 | 664,624 | -0.04(-0.44%) |
Dec 18, 2017 | 9.289 | 9.561 | 9.240 | 9.372 | 1,403,933 | +0.16(+1.69%) |
Dec 15, 2017 | 9.183 | 9.306 | 9.035 | 9.215 | 1,663,207 | +0.12(+1.26%) |
Dec 14, 2017 | 9.289 | 9.421 | 9.051 | 9.100 | 473,319 | -0.23(-2.47%) |
Dec 13, 2017 | 9.207 | 9.347 | 9.183 | 9.331 | 444,179 | +0.11(+1.16%) |
Dec 12, 2017 | 9.224 | 9.278 | 9.166 | 9.224 | 388,070 | +0.02(+0.18%) |
Dec 11, 2017 | 9.183 | 9.281 | 9.092 | 9.207 | 510,868 | +0.08(+0.90%) |
Dec 08, 2017 | 9.150 | 9.380 | 9.043 | 9.125 | 420,297 | +0.00(+0.00%) |
Dec 07, 2017 | 8.919 | 9.109 | 8.845 | 498,191 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.002 | 9.109 | 8.870 | 8.878 | 390,649 | -0.13(-1.46%) |
Dec 05, 2017 | 9.322 | 9.322 | 8.864 | 9.010 | 449,584 | -0.34(-3.61%) |
Dec 04, 2017 | 9.380 | 9.380 | 9.355 | 9.347 | 739,175 | -0.02(-0.18%) |
Dec 01, 2017 | 9.372 | 9.429 | 9.257 | 9.363 | 672,025 | +0.00(+0.00%) |
Nov 30, 2017 | 9.380 | 9.388 | 9.257 | 9.363 | 754,425 | +0.00(+0.00%) |
Nov 29, 2017 | 9.248 | 9.396 | 9.234 | 9.363 | 423,918 | +0.12(+1.24%) |
Nov 28, 2017 | 9.141 | 9.257 | 9.059 | 9.248 | 617,135 | +0.16(+1.81%) |
Nov 27, 2017 | 9.372 | 9.372 | 8.985 | 9.084 | 879,758 | -0.29(-3.07%) |
Nov 24, 2017 | 9.347 | 9.446 | 9.265 | 9.372 | 255,530 | +0.12(+1.24%) |
Nov 22, 2017 | 9.257 | 9.335 | 9.187 | 9.257 | 639,084 | +0.07(+0.72%) |
Nov 21, 2017 | 9.117 | 9.347 | 9.078 | 9.191 | 616,385 | +0.17(+1.91%) |
Nov 20, 2017 | 8.854 | 9.067 | 8.656 | 9.018 | 1,280,514 | +0.14(+1.57%) |
Nov 17, 2017 | 8.763 | 8.903 | 8.656 | 8.878 | 439,564 | +0.09(+1.03%) |
Nov 16, 2017 | 8.648 | 8.813 | 8.628 | 8.788 | 298,843 | +0.18(+2.10%) |
Nov 15, 2017 | 8.599 | 8.615 | 8.443 | 8.607 | 383,558 | -0.04(-0.48%) |
Nov 14, 2017 | 8.730 | 8.788 | 8.574 | 8.648 | 278,087 | -0.16(-1.77%) |
Nov 13, 2017 | 8.772 | 8.919 | 8.706 | 8.804 | 307,702 | -0.02(-0.19%) |
Nov 10, 2017 | 8.845 | 8.993 | 8.754 | 8.821 | 251,087 | -0.04(-0.46%) |
Nov 09, 2017 | 8.788 | 8.944 | 8.730 | 8.862 | 320,341 | +0.02(+0.28%) |
Nov 08, 2017 | 8.698 | 8.866 | 8.611 | 8.837 | 443,809 | +0.07(+0.75%) |
Nov 07, 2017 | 8.944 | 8.944 | 8.689 | 8.772 | 629,869 | -0.14(-1.57%) |
Nov 06, 2017 | 8.928 | 9.026 | 8.903 | 8.911 | 717,599 | +0.00(+0.00%) |
Nov 03, 2017 | 9.043 | 9.043 | 8.903 | 8.911 | 339,658 | -0.13(-1.45%) |
Nov 02, 2017 | 9.117 | 9.174 | 8.998 | 9.043 | 458,666 | -0.05(-0.54%) |
Nov 01, 2017 | 9.248 | 9.289 | 8.973 | 9.092 | 759,742 | -0.02(-0.27%) |
Oct 31, 2017 | 9.207 | 9.224 | 8.936 | 9.117 | 688,800 | -0.07(-0.81%) |
Oct 30, 2017 | 9.257 | 9.331 | 9.010 | 9.191 | 1,027,278 | -0.02(-0.18%) |
Oct 27, 2017 | 9.454 | 9.528 | 9.142 | 9.207 | 1,387,612 | -0.29(-3.03%) |
Oct 26, 2017 | 8.878 | 9.569 | 8.640 | 9.495 | 1,243,051 | +0.77(+8.86%) |
Oct 25, 2017 | 8.533 | 8.739 | 8.303 | 8.722 | 507,613 | +0.21(+2.51%) |
Oct 24, 2017 | 8.476 | 8.607 | 8.467 | 8.508 | 414,713 | +0.07(+0.88%) |
Oct 23, 2017 | 8.459 | 8.550 | 8.278 | 8.434 | 389,078 | -0.02(-0.19%) |
Oct 20, 2017 | 8.492 | 8.517 | 8.303 | 8.451 | 541,910 | +0.07(+0.78%) |
Oct 19, 2017 | 8.081 | 8.393 | 7.908 | 8.385 | 539,408 | +0.22(+2.72%) |
Oct 18, 2017 | 8.221 | 8.262 | 8.056 | 8.163 | 345,379 | -0.01(-0.10%) |
Oct 17, 2017 | 8.097 | 8.196 | 7.991 | 8.171 | 327,700 | +0.11(+1.33%) |
Oct 16, 2017 | 7.974 | 8.163 | 7.900 | 8.065 | 390,780 | +0.17(+2.19%) |
Oct 13, 2017 | 7.843 | 8.032 | 7.801 | 7.892 | 467,364 | +0.18(+2.35%) |
Oct 12, 2017 | 7.497 | 7.752 | 7.464 | 7.711 | 355,639 | +0.17(+2.29%) |
Oct 11, 2017 | 7.522 | 7.571 | 7.489 | 7.538 | 370,690 | +0.04(+0.55%) |
Oct 10, 2017 | 7.555 | 7.555 | 7.407 | 7.497 | 379,394 | -0.02(-0.22%) |
Oct 09, 2017 | 7.760 | 7.810 | 7.497 | 7.514 | 304,179 | -0.24(-3.08%) |
Oct 06, 2017 | 7.958 | 7.958 | 7.678 | 7.752 | 436,860 | -0.25(-3.18%) |
Oct 05, 2017 | 7.966 | 8.180 | 7.910 | 8.007 | 269,348 | +0.12(+1.46%) |
Oct 04, 2017 | 7.785 | 7.941 | 7.769 | 7.892 | 368,845 | +0.08(+1.05%) |
Oct 03, 2017 | 7.711 | 7.810 | 7.645 | 7.810 | 447,026 | +0.13(+1.71%) |
Oct 02, 2017 | 7.522 | 7.727 | 7.473 | 7.678 | 511,757 | +0.16(+2.19%) |
Sep 29, 2017 | 7.390 | 7.522 | 7.288 | 7.514 | 661,851 | +0.14(+1.90%) |
Sep 28, 2017 | 7.390 | 7.448 | 7.144 | 7.374 | 523,117 | -0.06(-0.77%) |
Sep 27, 2017 | 7.201 | 7.464 | 7.127 | 7.432 | 491,204 | +0.29(+4.03%) |
Sep 26, 2017 | 7.144 | 7.226 | 6.922 | 7.144 | 244,601 | -0.02(-0.34%) |
Sep 25, 2017 | 7.070 | 7.185 | 7.021 | 7.168 | 401,384 | +0.08(+1.16%) |
Sep 22, 2017 | 7.160 | 7.325 | 7.045 | 7.086 | 309,927 | -0.09(-1.26%) |
Sep 21, 2017 | 7.168 | 7.275 | 7.086 | 7.177 | 262,392 | -0.04(-0.57%) |
Sep 20, 2017 | 7.152 | 7.319 | 7.119 | 7.218 | 317,462 | +0.07(+0.92%) |
Sep 19, 2017 | 7.251 | 7.267 | 7.119 | 7.152 | 237,607 | -0.11(-1.47%) |
Sep 18, 2017 | 6.979 | 7.259 | 6.938 | 7.259 | 458,582 | +0.32(+4.62%) |
Sep 15, 2017 | 7.012 | 7.021 | 6.873 | 6.938 | 1,806,356 | -0.06(-0.82%) |
Sep 14, 2017 | 7.119 | 7.168 | 6.914 | 6.996 | 389,047 | -0.16(-2.18%) |
Sep 13, 2017 | 7.177 | 7.329 | 7.094 | 7.152 | 352,632 | -0.06(-0.80%) |
Sep 12, 2017 | 7.210 | 7.255 | 7.086 | 7.210 | 343,720 | +0.05(+0.69%) |
Sep 11, 2017 | 7.399 | 7.415 | 7.107 | 7.160 | 675,415 | -0.32(-4.29%) |
Sep 08, 2017 | 7.703 | 7.703 | 7.349 | 7.481 | 573,663 | -0.25(-3.19%) |
Sep 07, 2017 | 7.695 | 7.769 | 7.538 | 7.727 | 351,019 | +0.05(+0.64%) |
Sep 06, 2017 | 7.777 | 7.875 | 7.678 | 7.678 | 344,415 | -0.09(-1.16%) |
Sep 05, 2017 | 7.925 | 7.982 | 7.645 | 7.769 | 362,941 | -0.13(-1.66%) |
Sep 01, 2017 | 7.662 | 7.900 | 7.662 | 7.900 | 275,015 | +0.24(+3.11%) |
Aug 31, 2017 | 7.875 | 7.892 | 7.645 | 7.662 | 390,161 | -0.12(-1.58%) |
Aug 30, 2017 | 7.826 | 7.867 | 7.711 | 7.785 | 277,679 | -0.07(-0.94%) |
Aug 29, 2017 | 7.703 | 7.966 | 7.621 | 7.859 | 468,747 | +0.13(+1.70%) |
Aug 28, 2017 | 7.588 | 7.727 | 7.538 | 7.727 | 446,613 | +0.21(+2.73%) |
Aug 25, 2017 | 7.522 | 7.559 | 7.440 | 7.522 | 452,032 | +0.00(+0.00%) |
Aug 24, 2017 | 7.489 | 7.596 | 7.440 | 7.522 | 327,811 | +0.02(+0.22%) |
Aug 23, 2017 | 7.275 | 7.538 | 7.275 | 7.506 | 342,253 | +0.17(+2.35%) |
Aug 22, 2017 | 7.275 | 7.349 | 7.201 | 7.333 | 441,745 | +0.07(+1.02%) |
Aug 21, 2017 | 7.127 | 7.267 | 7.074 | 7.259 | 488,119 | +0.16(+2.20%) |
Aug 18, 2017 | 7.094 | 7.275 | 7.078 | 7.103 | 467,700 | -0.02(-0.35%) |
Aug 17, 2017 | 7.136 | 7.279 | 7.111 | 7.127 | 549,572 | -0.06(-0.80%) |
Aug 16, 2017 | 7.037 | 7.275 | 7.037 | 7.185 | 509,716 | +0.16(+2.34%) |
Aug 15, 2017 | 7.053 | 7.103 | 6.996 | 7.021 | 508,671 | -0.10(-1.39%) |
Aug 14, 2017 | 7.053 | 7.160 | 6.959 | 7.119 | 506,684 | +0.08(+1.17%) |
Aug 11, 2017 | 6.766 | 7.086 | 6.741 | 7.037 | 875,816 | +0.07(+1.06%) |
Aug 10, 2017 | 7.012 | 7.168 | 6.873 | 6.963 | 656,809 | +0.06(+0.83%) |
Aug 09, 2017 | 6.864 | 7.037 | 6.831 | 6.905 | 580,759 | +0.03(+0.48%) |
Aug 08, 2017 | 6.831 | 7.045 | 6.749 | 6.873 | 683,399 | -0.01(-0.12%) |
Aug 07, 2017 | 7.029 | 7.062 | 6.831 | 6.881 | 670,254 | -0.15(-2.11%) |
Aug 04, 2017 | 6.914 | 7.127 | 6.914 | 7.029 | 647,904 | +0.12(+1.66%) |
Aug 03, 2017 | 6.914 | 7.078 | 6.864 | 6.914 | 830,397 | -0.02(-0.24%) |
Aug 02, 2017 | 6.947 | 7.053 | 6.831 | 6.930 | 1,007,801 | -0.16(-2.20%) |
Aug 01, 2017 | 7.366 | 7.382 | 6.930 | 7.086 | 1,327,660 | -0.27(-3.69%) |
Jul 31, 2017 | 7.530 | 7.604 | 7.218 | 7.358 | 968,288 | -0.18(-2.40%) |
Jul 28, 2017 | 7.686 | 7.818 | 7.473 | 7.538 | 1,352,781 | -0.12(-1.50%) |
Jul 27, 2017 | 8.525 | 8.607 | 7.358 | 7.654 | 2,397,457 | -1.17(-13.23%) |
Jul 26, 2017 | 8.887 | 8.936 | 8.681 | 8.821 | 789,082 | -0.06(-0.65%) |
Jul 25, 2017 | 8.788 | 9.067 | 8.763 | 8.878 | 724,694 | +0.21(+2.47%) |
Jul 24, 2017 | 8.747 | 8.829 | 8.574 | 8.665 | 441,814 | -0.01(-0.09%) |
Jul 21, 2017 | 8.813 | 8.862 | 8.640 | 8.673 | 731,111 | -0.10(-1.12%) |
Jul 20, 2017 | 8.854 | 8.956 | 8.640 | 8.772 | 524,944 | -0.07(-0.84%) |
Jul 19, 2017 | 8.772 | 8.936 | 8.689 | 8.845 | 539,318 | +0.01(+0.09%) |
Jul 18, 2017 | 8.969 | 8.969 | 8.747 | 8.837 | 453,789 | -0.12(-1.38%) |
Jul 17, 2017 | 8.961 | 9.059 | 8.903 | 8.961 | 471,073 | +0.05(+0.55%) |
Jul 14, 2017 | 8.993 | 9.039 | 8.854 | 8.911 | 463,265 | -0.05(-0.55%) |
Jul 13, 2017 | 9.051 | 9.051 | 8.780 | 8.961 | 443,281 | -0.06(-0.64%) |
Jul 12, 2017 | 9.092 | 9.232 | 8.969 | 9.018 | 1,247,417 | +0.00(+0.00%) |
Jul 11, 2017 | 9.035 | 9.084 | 8.891 | 9.018 | 1,270,931 | +0.01(+0.09%) |
Jul 10, 2017 | 8.928 | 9.068 | 8.914 | 9.010 | 940,168 | -0.02(-0.18%) |
Jul 07, 2017 | 9.035 | 9.067 | 8.821 | 9.026 | 643,363 | -0.03(-0.36%) |
Jul 06, 2017 | 9.002 | 9.248 | 8.924 | 9.059 | 1,394,234 | +0.01(+0.09%) |
Jul 05, 2017 | 9.002 | 9.076 | 8.809 | 9.051 | 708,757 | +0.05(+0.55%) |
Jul 03, 2017 | 8.961 | 9.166 | 8.942 | 9.002 | 378,619 | +0.04(+0.46%) |
Jun 30, 2017 | 9.026 | 9.100 | 8.887 | 8.961 | 792,444 | -0.02(-0.27%) |
Jun 29, 2017 | 9.125 | 9.207 | 8.870 | 8.985 | 1,262,456 | -0.06(-0.64%) |
Jun 28, 2017 | 8.813 | 9.429 | 8.722 | 9.043 | 1,330,194 | +0.32(+3.68%) |
Jun 27, 2017 | 8.221 | 8.977 | 8.139 | 8.722 | 1,343,782 | +0.58(+7.17%) |
Jun 26, 2017 | 8.106 | 8.171 | 7.966 | 8.139 | 721,299 | +0.05(+0.61%) |
Jun 23, 2017 | 8.180 | 8.213 | 7.892 | 8.089 | 1,128,792 | -0.03(-0.40%) |
Jun 22, 2017 | 7.900 | 8.155 | 7.875 | 8.122 | 490,393 | +0.26(+3.35%) |
Jun 21, 2017 | 7.785 | 7.999 | 7.678 | 7.859 | 460,072 | +0.13(+1.70%) |
Jun 20, 2017 | 7.941 | 7.941 | 7.703 | 7.727 | 541,371 | -0.30(-3.79%) |
Jun 19, 2017 | 7.892 | 8.089 | 7.892 | 8.032 | 760,171 | +0.18(+2.30%) |
Jun 16, 2017 | 7.506 | 7.867 | 7.506 | 7.851 | 935,280 | +0.07(+0.95%) |
Jun 15, 2017 | 7.843 | 7.974 | 7.670 | 7.777 | 569,569 | -0.24(-2.97%) |
Jun 14, 2017 | 8.048 | 8.130 | 7.892 | 8.015 | 647,272 | +0.00(+0.00%) |
Jun 13, 2017 | 8.015 | 8.097 | 7.941 | 8.015 | 463,202 | +0.04(+0.52%) |
Jun 12, 2017 | 7.941 | 8.155 | 7.818 | 7.974 | 553,712 | +0.13(+1.68%) |
Jun 09, 2017 | 7.859 | 8.056 | 7.801 | 7.843 | 633,609 | -0.04(-0.52%) |
Jun 08, 2017 | 7.325 | 7.917 | 7.325 | 7.884 | 491,913 | +0.47(+6.32%) |
Jun 07, 2017 | 7.481 | 7.604 | 7.284 | 7.415 | 523,885 | -0.13(-1.74%) |
Jun 06, 2017 | 7.563 | 7.612 | 7.407 | 7.547 | 630,394 | -0.01(-0.11%) |
Jun 05, 2017 | 7.349 | 7.580 | 7.287 | 7.555 | 688,192 | +0.14(+1.88%) |
Jun 02, 2017 | 7.374 | 7.532 | 7.300 | 7.415 | 842,284 | +0.02(+0.22%) |
Jun 01, 2017 | 7.160 | 7.423 | 7.152 | 7.399 | 1,112,885 | +0.21(+2.97%) |
May 31, 2017 | 7.193 | 7.267 | 6.996 | 7.185 | 1,348,963 | -0.05(-0.68%) |
May 30, 2017 | 7.366 | 7.464 | 7.164 | 7.234 | 1,121,137 | -0.22(-2.98%) |
May 26, 2017 | 7.407 | 7.530 | 7.251 | 7.456 | 573,995 | +0.14(+1.91%) |
May 25, 2017 | 7.275 | 7.596 | 7.275 | 7.316 | 585,012 | -0.08(-1.11%) |
May 24, 2017 | 7.497 | 7.678 | 7.341 | 7.399 | 628,103 | -0.12(-1.53%) |
May 23, 2017 | 7.177 | 7.530 | 7.136 | 7.514 | 811,494 | +0.35(+4.94%) |
May 22, 2017 | 7.177 | 7.234 | 7.021 | 7.160 | 892,829 | +0.07(+0.93%) |
May 19, 2017 | 6.930 | 7.168 | 6.922 | 7.094 | 614,415 | +0.22(+3.23%) |
May 18, 2017 | 6.741 | 6.947 | 6.667 | 6.873 | 866,240 | +0.01(+0.12%) |
May 17, 2017 | 6.749 | 6.905 | 6.511 | 6.864 | 982,390 | +0.12(+1.71%) |
May 16, 2017 | 6.716 | 6.910 | 6.659 | 6.749 | 1,364,539 | +0.05(+0.74%) |
May 15, 2017 | 6.741 | 6.855 | 6.634 | 6.700 | 913,023 | +0.14(+2.13%) |
May 12, 2017 | 6.716 | 6.774 | 6.544 | 6.560 | 653,696 | -0.16(-2.45%) |
May 11, 2017 | 6.790 | 6.889 | 6.559 | 6.725 | 786,042 | +0.05(+0.74%) |
May 10, 2017 | 6.700 | 6.782 | 6.568 | 6.675 | 843,318 | +0.00(+0.00%) |
May 09, 2017 | 6.519 | 6.683 | 6.453 | 6.675 | 1,168,255 | +0.16(+2.40%) |
May 08, 2017 | 6.453 | 6.626 | 6.429 | 6.519 | 727,607 | -0.11(-1.61%) |
May 05, 2017 | 6.577 | 6.729 | 6.453 | 6.626 | 907,064 | +0.11(+1.64%) |
May 04, 2017 | 6.823 | 6.889 | 6.297 | 6.519 | 1,487,426 | -0.38(-5.48%) |
May 03, 2017 | 7.218 | 7.308 | 6.889 | 6.897 | 1,690,407 | -0.41(-5.62%) |
May 02, 2017 | 7.432 | 7.580 | 7.284 | 7.308 | 849,278 | -0.18(-2.41%) |
May 01, 2017 | 7.555 | 7.604 | 7.316 | 7.489 | 986,351 | -0.05(-0.65%) |
Apr 28, 2017 | 7.744 | 7.777 | 7.497 | 7.538 | 931,614 | -0.12(-1.61%) |
Apr 27, 2017 | 7.843 | 7.843 | 7.275 | 7.662 | 1,783,649 | -0.26(-3.32%) |
Apr 26, 2017 | 7.949 | 8.106 | 7.880 | 7.925 | 1,121,943 | -0.09(-1.13%) |
Apr 25, 2017 | 8.188 | 8.188 | 7.941 | 8.015 | 984,924 | -0.08(-1.02%) |
Apr 24, 2017 | 8.213 | 8.287 | 8.023 | 8.097 | 1,575,800 | -0.02(-0.20%) |
Apr 21, 2017 | 8.139 | 8.254 | 7.925 | 8.114 | 1,386,497 | -0.12(-1.40%) |
Apr 20, 2017 | 7.062 | 8.278 | 6.971 | 8.229 | 2,719,890 | +1.40(+20.46%) |
Apr 19, 2017 | 7.021 | 7.053 | 6.815 | 6.831 | 1,046,364 | -0.16(-2.35%) |
Apr 18, 2017 | 6.922 | 7.099 | 6.889 | 6.996 | 799,030 | +0.01(+0.12%) |
Apr 17, 2017 | 7.021 | 7.070 | 6.856 | 6.988 | 532,336 | +0.00(+0.00%) |
Apr 13, 2017 | 7.349 | 7.612 | 6.963 | 6.988 | 1,060,194 | -0.34(-4.60%) |
Apr 12, 2017 | 7.752 | 7.752 | 7.284 | 7.325 | 760,797 | -0.52(-6.60%) |
Apr 11, 2017 | 7.744 | 7.867 | 7.563 | 7.843 | 725,744 | +0.13(+1.71%) |
Apr 10, 2017 | 7.555 | 7.752 | 7.440 | 7.711 | 559,149 | +0.17(+2.29%) |
Apr 07, 2017 | 7.423 | 7.629 | 7.325 | 7.538 | 749,993 | +0.15(+2.00%) |
Apr 06, 2017 | 7.489 | 7.514 | 7.210 | 7.390 | 883,823 | -0.07(-0.99%) |
Apr 05, 2017 | 7.793 | 7.941 | 7.432 | 7.464 | 668,871 | -0.21(-2.78%) |
Apr 04, 2017 | 7.563 | 7.801 | 7.506 | 7.678 | 583,616 | +0.14(+1.85%) |
Apr 03, 2017 | 7.382 | 7.596 | 7.382 | 7.538 | 824,593 | +0.17(+2.34%) |
Mar 31, 2017 | 7.390 | 7.399 | 7.242 | 7.366 | 1,952,901 | -0.04(-0.56%) |
Mar 30, 2017 | 7.637 | 7.654 | 7.325 | 7.407 | 1,137,755 | -0.21(-2.70%) |
Mar 29, 2017 | 7.440 | 7.678 | 7.434 | 7.612 | 703,330 | +0.09(+1.20%) |
Mar 28, 2017 | 7.308 | 7.571 | 7.177 | 7.522 | 1,146,140 | +0.21(+2.81%) |
Mar 27, 2017 | 6.799 | 7.333 | 6.799 | 7.316 | 1,092,122 | +0.26(+3.73%) |
Mar 24, 2017 | 7.464 | 7.473 | 6.759 | 7.053 | 2,795,877 | -0.39(-5.30%) |
Mar 23, 2017 | 6.914 | 7.473 | 6.914 | 7.448 | 1,821,558 | +0.32(+4.50%) |
Mar 22, 2017 | 6.692 | 7.144 | 6.609 | 7.127 | 1,276,527 | +0.35(+5.22%) |
Mar 21, 2017 | 7.366 | 7.366 | 6.766 | 6.774 | 1,539,425 | -0.57(-7.73%) |
Mar 20, 2017 | 7.349 | 7.399 | 7.259 | 7.341 | 828,348 | -0.02(-0.33%) |
Mar 17, 2017 | 8.295 | 8.550 | 7.358 | 7.366 | 6,071,389 | -0.93(-11.20%) |
Mar 16, 2017 | 7.736 | 8.360 | 7.629 | 8.295 | 2,743,721 | +0.67(+8.85%) |
Mar 15, 2017 | 7.399 | 7.678 | 7.284 | 7.621 | 1,113,324 | +0.30(+4.16%) |
Mar 14, 2017 | 7.037 | 7.341 | 6.848 | 7.316 | 1,455,855 | +0.15(+2.06%) |
Mar 13, 2017 | 6.897 | 7.185 | 6.815 | 7.168 | 1,166,580 | +0.35(+5.06%) |
Mar 10, 2017 | 6.955 | 7.037 | 6.712 | 6.823 | 659,107 | -0.02(-0.36%) |
Mar 09, 2017 | 7.078 | 7.185 | 6.823 | 6.848 | 1,096,787 | -0.27(-3.81%) |
Mar 08, 2017 | 7.423 | 7.456 | 7.111 | 7.119 | 761,759 | -0.34(-4.52%) |
Mar 07, 2017 | 7.925 | 7.991 | 7.456 | 7.456 | 809,907 | -0.53(-6.69%) |
Mar 06, 2017 | 7.917 | 8.134 | 7.917 | 7.991 | 821,127 | -0.13(-1.62%) |
Mar 03, 2017 | 8.130 | 8.188 | 7.958 | 8.122 | 855,435 | +0.00(+0.00%) |
Mar 02, 2017 | 8.155 | 8.303 | 7.991 | 8.122 | 942,342 | -0.17(-2.08%) |