Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.000 | 8.000 | 7.700 | 7.700 | 7,883 | -0.38(-4.70%) |
Feb 27, 2018 | 8.050 | 8.140 | 7.943 | 8.080 | 3,006 | -0.11(-1.34%) |
Feb 26, 2018 | 8.170 | 8.190 | 8.170 | 8.190 | 5,341 | +0.27(+3.41%) |
Feb 23, 2018 | 8.220 | 8.220 | 7.920 | 7.920 | 3,026 | -0.16(-1.93%) |
Feb 22, 2018 | 8.100 | 8.101 | 7.850 | 8.076 | 6,953 | -0.03(-0.42%) |
Feb 21, 2018 | 8.250 | 8.250 | 8.110 | 8.110 | 5,726 | -0.12(-1.46%) |
Feb 20, 2018 | 7.890 | 8.250 | 7.890 | 8.230 | 8,336 | +0.35(+4.48%) |
Feb 16, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.21(+2.70%) | |
Feb 15, 2018 | 7.500 | 7.670 | 7.500 | 7.670 | 8,410 | +0.16(+2.13%) |
Feb 14, 2018 | 7.620 | 7.620 | 7.510 | 7.510 | 323 | -0.12(-1.57%) |
Feb 13, 2018 | 7.650 | 7.650 | 7.540 | 7.630 | 4,472 | -0.09(-1.17%) |
Feb 12, 2018 | 7.740 | 7.740 | 7.720 | 7.720 | 1,385 | -0.03(-0.39%) |
Feb 09, 2018 | 7.860 | 7.860 | 7.700 | 7.750 | 7,646 | -0.04(-0.51%) |
Feb 08, 2018 | 7.705 | 7.790 | 7.705 | 7.790 | 595 | +0.16(+2.10%) |
Feb 07, 2018 | 7.570 | 7.947 | 7.570 | 7.630 | 4,488 | +0.05(+0.66%) |
Feb 06, 2018 | 7.554 | 7.580 | 7.500 | 7.580 | 1,779 | +0.06(+0.84%) |
Feb 05, 2018 | 7.600 | 7.600 | 7.500 | 7.517 | 3,810 | -0.16(-2.14%) |
Feb 02, 2018 | 7.420 | 7.700 | 7.420 | 7.682 | 10,218 | -0.09(-1.14%) |
Feb 01, 2018 | 7.690 | 7.914 | 7.540 | 7.770 | 3,052 | -0.03(-0.38%) |
Jan 31, 2018 | 8.150 | 8.150 | 7.800 | 7.800 | 3,480 | -0.10(-1.27%) |
Jan 30, 2018 | 8.017 | 8.075 | 7.900 | 7.900 | 2,226 | -0.09(-1.13%) |
Jan 29, 2018 | 8.000 | 8.000 | 7.990 | 7.990 | 2,607 | +0.00(+0.00%) |
Jan 26, 2018 | 7.858 | 7.990 | 7.858 | 7.990 | 7,299 | +0.12(+1.57%) |
Jan 25, 2018 | 7.980 | 7.980 | 7.838 | 7.867 | 2,407 | -0.12(-1.53%) |
Jan 23, 2018 | 7.989 | 7.989 | 7.989 | 104 | -0.12(-1.43%) | |
Jan 22, 2018 | 8.017 | 8.170 | 8.017 | 8.105 | 4,742 | +0.35(+4.58%) |
Jan 19, 2018 | 7.870 | 8.010 | 7.750 | 7.750 | 7,641 | -0.18(-2.27%) |
Jan 18, 2018 | 7.900 | 8.150 | 7.900 | 7.930 | 3,440 | +0.03(+0.38%) |
Jan 17, 2018 | 8.037 | 8.040 | 7.900 | 7.900 | 6,389 | -0.26(-3.19%) |
Jan 16, 2018 | 8.118 | 8.350 | 8.020 | 8.160 | 18,571 | +0.11(+1.37%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Jan 11, 2018 | 7.992 | 8.250 | 7.965 | 8.250 | 5,851 | +0.35(+4.43%) |
Jan 10, 2018 | 7.900 | 7.900 | 6,580 | -0.01(-0.13%) | ||
Jan 09, 2018 | 7.980 | 8.148 | 7.910 | 7.910 | 5,498 | +0.06(+0.76%) |
Jan 08, 2018 | 7.770 | 8.010 | 7.730 | 7.850 | 10,455 | -0.14(-1.75%) |
Jan 05, 2018 | 8.310 | 8.320 | 7.990 | 7.990 | 17,103 | -0.04(-0.50%) |
Jan 04, 2018 | 8.020 | 8.259 | 7.810 | 8.030 | 8,549 | +0.13(+1.65%) |
Jan 03, 2018 | 7.750 | 8.020 | 7.730 | 7.900 | 7,438 | +0.16(+2.07%) |
Jan 02, 2018 | 7.600 | 8.030 | 7.600 | 7.740 | 5,187 | +0.32(+4.31%) |
Dec 29, 2017 | 7.420 | 7.420 | 7.420 | 0 | -0.28(-3.64%) | |
Dec 28, 2017 | 7.460 | 7.920 | 7.460 | 7.700 | 45,622 | +0.30(+4.05%) |
Dec 27, 2017 | 7.665 | 7.665 | 7.400 | 7.400 | 14,007 | -0.28(-3.71%) |
Dec 26, 2017 | 7.700 | 8.010 | 7.620 | 7.685 | 6,887 | -0.18(-2.30%) |
Dec 22, 2017 | 7.300 | 7.866 | 7.300 | 7.866 | 86,659 | +0.57(+7.75%) |
Dec 21, 2017 | 7.510 | 7.613 | 7.257 | 7.300 | 37,125 | -0.29(-3.82%) |
Dec 20, 2017 | 7.500 | 7.775 | 7.370 | 7.590 | 23,690 | +0.12(+1.61%) |
Dec 19, 2017 | 7.670 | 7.670 | 7.420 | 7.470 | 105,284 | -0.23(-2.99%) |
Dec 18, 2017 | 7.600 | 7.801 | 7.600 | 7.700 | 8,454 | +0.10(+1.32%) |
Dec 15, 2017 | 7.680 | 7.800 | 7.600 | 7.600 | 102,045 | -0.11(-1.43%) |
Dec 14, 2017 | 7.700 | 7.820 | 7.680 | 7.710 | 9,545 | +0.02(+0.26%) |
Dec 13, 2017 | 7.900 | 7.980 | 7.690 | 7.690 | 16,344 | -0.01(-0.13%) |
Dec 12, 2017 | 7.750 | 7.893 | 7.700 | 7.700 | 8,026 | -0.06(-0.77%) |
Dec 11, 2017 | 7.967 | 7.967 | 7.750 | 7.760 | 7,687 | -0.01(-0.13%) |
Dec 08, 2017 | 7.910 | 7.958 | 7.700 | 7.770 | 26,705 | -0.26(-3.24%) |
Dec 07, 2017 | 8.620 | 8.620 | 7.950 | 8.030 | 13,145 | -0.67(-7.70%) |
Dec 06, 2017 | 8.700 | 8.700 | 8.650 | 8.700 | 2,838 | -0.07(-0.80%) |
Dec 05, 2017 | 8.870 | 8.870 | 8.590 | 8.770 | 2,776 | -0.01(-0.11%) |
Dec 04, 2017 | 8.450 | 8.780 | 8.450 | 8.780 | 8,071 | +0.45(+5.40%) |
Dec 01, 2017 | 8.100 | 8.330 | 8.020 | 8.330 | 9,853 | +0.23(+2.84%) |
Nov 30, 2017 | 7.990 | 8.100 | 7.897 | 8.100 | 2,812 | +0.15(+1.89%) |
Nov 29, 2017 | 8.030 | 8.040 | 7.850 | 7.950 | 2,053 | -0.15(-1.85%) |
Nov 28, 2017 | 8.235 | 8.250 | 7.970 | 8.100 | 19,045 | -0.15(-1.82%) |
Nov 27, 2017 | 8.320 | 8.320 | 8.250 | 8.250 | 2,687 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 2,068 | +0.00(+0.00%) |
Nov 22, 2017 | 8.171 | 8.390 | 8.171 | 8.250 | 11,760 | +0.09(+1.10%) |
Nov 21, 2017 | 8.223 | 8.250 | 8.080 | 8.160 | 5,156 | -0.01(-0.12%) |
Nov 20, 2017 | 8.120 | 8.200 | 8.120 | 8.170 | 6,607 | +0.22(+2.77%) |
Nov 17, 2017 | 7.880 | 8.020 | 7.836 | 7.950 | 11,264 | +0.08(+1.02%) |
Nov 16, 2017 | 7.670 | 7.900 | 7.670 | 7.870 | 3,298 | +0.19(+2.47%) |
Nov 15, 2017 | 7.810 | 7.810 | 7.600 | 7.680 | 4,791 | -0.12(-1.54%) |
Nov 14, 2017 | 7.650 | 8.030 | 7.600 | 7.800 | 18,563 | +0.20(+2.63%) |
Nov 13, 2017 | 7.640 | 7.640 | 7.500 | 7.600 | 9,359 | -0.21(-2.69%) |
Nov 10, 2017 | 7.550 | 7.950 | 7.530 | 7.810 | 3,073 | +0.07(+0.90%) |
Nov 09, 2017 | 7.050 | 7.800 | 7.050 | 7.740 | 23,214 | +0.47(+6.46%) |
Nov 08, 2017 | 7.450 | 7.450 | 7.105 | 7.270 | 20,391 | -0.21(-2.79%) |
Nov 07, 2017 | 7.680 | 7.680 | 7.380 | 7.479 | 16,931 | -0.09(-1.20%) |
Nov 06, 2017 | 8.632 | 8.660 | 7.570 | 7.570 | 26,386 | -0.71(-8.52%) |
Nov 03, 2017 | 8.440 | 8.482 | 8.250 | 8.275 | 37,081 | -0.17(-2.07%) |
Nov 02, 2017 | 8.490 | 8.550 | 8.390 | 8.450 | 33,639 | +0.03(+0.36%) |
Nov 01, 2017 | 8.510 | 8.550 | 8.139 | 8.420 | 22,313 | -0.16(-1.86%) |
Oct 31, 2017 | 8.410 | 8.580 | 8.203 | 8.580 | 8,390 | +0.18(+2.14%) |
Oct 30, 2017 | 8.600 | 8.600 | 8.400 | 8.400 | 3,542 | -0.33(-3.78%) |
Oct 27, 2017 | 8.650 | 8.740 | 8.558 | 8.730 | 6,339 | +0.07(+0.81%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.520 | 8.660 | 5,977 | +0.07(+0.82%) |
Oct 25, 2017 | 8.570 | 8.710 | 8.500 | 8.590 | 2,631 | -0.03(-0.35%) |
Oct 24, 2017 | 8.500 | 8.640 | 8.500 | 8.620 | 1,224 | +0.11(+1.29%) |
Oct 23, 2017 | 8.507 | 8.619 | 8.500 | 8.510 | 11,517 | -0.09(-1.05%) |
Oct 20, 2017 | 8.600 | 8.663 | 8.600 | 8.600 | 2,511 | -0.10(-1.15%) |
Oct 19, 2017 | 8.990 | 8.990 | 8.700 | 8.700 | 5,706 | -0.29(-3.23%) |
Oct 18, 2017 | 8.950 | 9.000 | 8.850 | 8.990 | 8,764 | +0.00(+0.00%) |
Oct 17, 2017 | 8.618 | 9.000 | 8.618 | 8.990 | 18,385 | +0.39(+4.53%) |
Oct 16, 2017 | 8.700 | 8.700 | 8.450 | 8.600 | 16,235 | -0.16(-1.83%) |
Oct 13, 2017 | 8.900 | 8.900 | 8.710 | 8.760 | 1,618 | -0.04(-0.45%) |
Oct 12, 2017 | 8.930 | 9.000 | 8.800 | 8.800 | 6,773 | -0.19(-2.11%) |
Oct 11, 2017 | 9.080 | 9.080 | 8.970 | 8.990 | 22,236 | -0.09(-0.99%) |
Oct 10, 2017 | 8.950 | 9.090 | 8.950 | 9.080 | 13,855 | +0.08(+0.89%) |
Oct 09, 2017 | 8.890 | 9.040 | 8.700 | 9.000 | 20,334 | +0.00(+0.00%) |
Oct 06, 2017 | 8.832 | 9.025 | 8.760 | 9.000 | 13,582 | +0.15(+1.69%) |
Oct 05, 2017 | 8.870 | 8.900 | 8.590 | 8.850 | 18,294 | +0.10(+1.14%) |
Oct 04, 2017 | 8.810 | 8.932 | 8.570 | 8.750 | 9,413 | -0.05(-0.57%) |
Oct 03, 2017 | 8.460 | 8.940 | 8.426 | 8.800 | 24,114 | +0.47(+5.64%) |
Oct 02, 2017 | 8.520 | 8.550 | 8.050 | 8.330 | 12,620 | -0.12(-1.42%) |
Sep 29, 2017 | 8.140 | 8.490 | 8.140 | 8.450 | 22,921 | +0.39(+4.84%) |
Sep 28, 2017 | 8.000 | 8.110 | 7.991 | 8.060 | 7,585 | +0.02(+0.25%) |
Sep 27, 2017 | 8.310 | 8.400 | 8.010 | 8.040 | 12,058 | -0.15(-1.83%) |
Sep 26, 2017 | 7.781 | 8.364 | 7.781 | 8.190 | 23,620 | +0.53(+6.92%) |
Sep 25, 2017 | 7.420 | 7.750 | 7.420 | 7.660 | 19,175 | +0.19(+2.54%) |
Sep 22, 2017 | 7.400 | 7.470 | 7.318 | 7.470 | 20,947 | +0.17(+2.33%) |
Sep 21, 2017 | 7.430 | 7.632 | 7.300 | 7.300 | 22,342 | -0.04(-0.54%) |
Sep 20, 2017 | 7.910 | 7.920 | 7.260 | 7.340 | 68,629 | -0.47(-6.02%) |
Sep 19, 2017 | 7.760 | 7.920 | 7.760 | 7.810 | 32,372 | +0.03(+0.39%) |
Sep 18, 2017 | 7.890 | 7.890 | 7.610 | 7.780 | 82,599 | +0.13(+1.70%) |
Sep 15, 2017 | 7.550 | 7.650 | 7.540 | 7.650 | 10,567 | +0.12(+1.59%) |
Sep 14, 2017 | 7.590 | 7.600 | 7.510 | 7.530 | 4,764 | -0.06(-0.79%) |
Sep 13, 2017 | 7.580 | 7.624 | 7.510 | 7.590 | 13,104 | +0.08(+1.07%) |
Sep 12, 2017 | 7.390 | 7.628 | 7.390 | 7.510 | 10,066 | +0.13(+1.76%) |
Sep 11, 2017 | 7.410 | 7.539 | 7.330 | 7.380 | 10,955 | +0.12(+1.65%) |
Sep 08, 2017 | 7.388 | 7.388 | 7.200 | 7.260 | 27,336 | +0.01(+0.14%) |
Sep 07, 2017 | 7.360 | 7.360 | 7.250 | 7.250 | 30,176 | -0.08(-1.09%) |
Sep 06, 2017 | 7.395 | 7.500 | 7.300 | 7.330 | 17,934 | -0.02(-0.27%) |
Sep 05, 2017 | 7.300 | 7.450 | 7.260 | 7.350 | 40,225 | -0.03(-0.41%) |
Sep 01, 2017 | 7.450 | 7.487 | 7.400 | 7.380 | 8,453 | +0.03(+0.41%) |
Aug 31, 2017 | 7.480 | 7.500 | 7.250 | 7.350 | 12,552 | +0.01(+0.14%) |
Aug 30, 2017 | 7.437 | 7.520 | 7.290 | 7.340 | 31,025 | +0.02(+0.27%) |
Aug 29, 2017 | 7.250 | 7.430 | 7.200 | 7.320 | 29,242 | +0.05(+0.69%) |
Aug 28, 2017 | 7.590 | 7.720 | 7.250 | 7.270 | 26,244 | -0.16(-2.15%) |
Aug 25, 2017 | 7.750 | 7.750 | 7.420 | 7.430 | 17,256 | -0.24(-3.13%) |
Aug 24, 2017 | 7.480 | 7.750 | 7.450 | 7.670 | 25,942 | +0.17(+2.27%) |
Aug 23, 2017 | 7.770 | 7.770 | 7.500 | 7.500 | 3,886 | -0.10(-1.32%) |
Aug 22, 2017 | 7.210 | 7.620 | 7.170 | 7.600 | 17,774 | +0.44(+6.15%) |
Aug 21, 2017 | 7.632 | 7.647 | 7.100 | 7.160 | 23,933 | -0.29(-3.89%) |
Aug 18, 2017 | 7.650 | 7.700 | 7.450 | 7.450 | 34,323 | -0.20(-2.61%) |
Aug 17, 2017 | 7.700 | 7.850 | 7.650 | 7.650 | 24,297 | -0.07(-0.91%) |
Aug 16, 2017 | 7.990 | 8.150 | 7.710 | 7.720 | 13,188 | -0.17(-2.15%) |
Aug 15, 2017 | 7.770 | 8.000 | 7.650 | 7.890 | 28,912 | +0.12(+1.54%) |
Aug 14, 2017 | 7.840 | 8.000 | 7.516 | 7.770 | 11,995 | +0.04(+0.52%) |
Aug 11, 2017 | 7.620 | 8.200 | 7.620 | 7.730 | 13,699 | +0.06(+0.78%) |
Aug 10, 2017 | 7.600 | 7.750 | 7.600 | 7.670 | 9,168 | +0.12(+1.59%) |
Aug 09, 2017 | 7.870 | 7.870 | 7.500 | 7.550 | 9,761 | -0.05(-0.66%) |
Aug 08, 2017 | 7.730 | 7.939 | 7.590 | 7.600 | 75,526 | -0.36(-4.52%) |
Aug 07, 2017 | 8.000 | 8.300 | 7.450 | 7.960 | 64,125 | -0.34(-4.10%) |
Aug 04, 2017 | 8.500 | 9.197 | 8.300 | 8.300 | 16,979 | -0.10(-1.19%) |
Aug 03, 2017 | 8.650 | 8.928 | 8.270 | 8.400 | 22,452 | -0.27(-3.11%) |
Aug 02, 2017 | 8.760 | 8.780 | 8.618 | 8.670 | 19,881 | -0.14(-1.59%) |
Aug 01, 2017 | 8.700 | 8.960 | 8.600 | 8.810 | 18,787 | +0.06(+0.69%) |
Jul 31, 2017 | 8.850 | 8.950 | 8.700 | 8.750 | 19,283 | -0.16(-1.80%) |
Jul 28, 2017 | 9.170 | 9.170 | 8.810 | 8.910 | 19,821 | -0.14(-1.55%) |
Jul 27, 2017 | 9.160 | 9.320 | 8.910 | 9.050 | 2,935 | -0.10(-1.09%) |
Jul 26, 2017 | 9.305 | 9.350 | 8.930 | 9.150 | 4,159 | +0.22(+2.46%) |
Jul 25, 2017 | 8.946 | 9.330 | 8.900 | 8.930 | 16,732 | +0.03(+0.36%) |
Jul 24, 2017 | 8.682 | 9.000 | 8.682 | 8.898 | 7,980 | +0.30(+3.46%) |
Jul 21, 2017 | 9.090 | 9.090 | 8.500 | 8.600 | 60,946 | -0.50(-5.49%) |
Jul 20, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 12,592 | -0.09(-0.98%) |
Jul 19, 2017 | 9.210 | 9.380 | 9.160 | 9.190 | 6,299 | -0.06(-0.65%) |
Jul 18, 2017 | 9.270 | 9.488 | 9.180 | 9.250 | 11,926 | +0.00(+0.00%) |
Jul 17, 2017 | 9.150 | 9.665 | 9.150 | 9.250 | 12,438 | -0.03(-0.32%) |
Jul 14, 2017 | 9.000 | 9.300 | 8.930 | 9.280 | 9,395 | +0.32(+3.57%) |
Jul 13, 2017 | 8.810 | 8.990 | 8.750 | 8.960 | 11,163 | +0.13(+1.47%) |
Jul 12, 2017 | 9.090 | 9.095 | 8.750 | 8.830 | 8,741 | -0.21(-2.32%) |
Jul 11, 2017 | 9.090 | 9.190 | 8.987 | 9.040 | 5,024 | -0.04(-0.44%) |
Jul 10, 2017 | 9.450 | 9.450 | 8.950 | 9.080 | 13,256 | -0.15(-1.63%) |
Jul 07, 2017 | 9.170 | 9.550 | 9.170 | 9.230 | 10,440 | -0.16(-1.70%) |
Jul 06, 2017 | 9.340 | 9.700 | 8.840 | 9.390 | 28,997 | -0.02(-0.21%) |
Jul 05, 2017 | 9.540 | 9.850 | 9.370 | 9.410 | 43,936 | +0.04(+0.43%) |
Jul 03, 2017 | 9.910 | 9.910 | 9.280 | 9.370 | 46,743 | -0.15(-1.58%) |
Jun 30, 2017 | 9.400 | 9.740 | 9.400 | 9.520 | 11,260 | +0.13(+1.38%) |
Jun 29, 2017 | 9.740 | 9.740 | 9.310 | 9.390 | 37,901 | -0.27(-2.80%) |
Jun 28, 2017 | 9.620 | 9.850 | 9.620 | 9.660 | 15,115 | +0.10(+1.05%) |
Jun 27, 2017 | 10.07 | 10.13 | 9.510 | 9.560 | 23,761 | -0.51(-5.06%) |
Jun 26, 2017 | 9.850 | 10.55 | 9.850 | 10.07 | 40,785 | +0.09(+0.90%) |
Jun 23, 2017 | 10.08 | 10.33 | 9.650 | 9.980 | 658,544 | -0.01(-0.10%) |
Jun 22, 2017 | 10.00 | 10.31 | 9.860 | 9.990 | 37,980 | +0.06(+0.60%) |
Jun 21, 2017 | 9.880 | 10.09 | 9.570 | 9.930 | 17,019 | +0.07(+0.71%) |
Jun 20, 2017 | 9.710 | 10.00 | 9.570 | 9.860 | 29,273 | -0.02(-0.20%) |
Jun 19, 2017 | 9.950 | 10.11 | 9.760 | 9.880 | 34,890 | +0.04(+0.41%) |
Jun 16, 2017 | 9.850 | 9.960 | 9.740 | 9.840 | 34,154 | -0.12(-1.20%) |
Jun 15, 2017 | 9.860 | 10.05 | 9.750 | 9.960 | 25,265 | +0.01(+0.10%) |
Jun 14, 2017 | 9.730 | 10.15 | 9.570 | 9.950 | 16,783 | +0.22(+2.26%) |
Jun 13, 2017 | 9.960 | 9.960 | 9.500 | 9.730 | 13,841 | -0.24(-2.41%) |
Jun 12, 2017 | 10.04 | 10.09 | 9.890 | 9.970 | 30,841 | -0.19(-1.87%) |
Jun 09, 2017 | 9.410 | 10.23 | 9.410 | 10.16 | 33,329 | +0.31(+3.15%) |
Jun 08, 2017 | 9.140 | 9.850 | 9.140 | 9.850 | 15,577 | +0.42(+4.45%) |
Jun 07, 2017 | 9.610 | 9.690 | 9.360 | 9.430 | 18,052 | -0.21(-2.18%) |
Jun 06, 2017 | 9.426 | 9.680 | 9.350 | 9.640 | 16,911 | +0.22(+2.34%) |
Jun 05, 2017 | 9.800 | 9.950 | 9.250 | 9.420 | 63,977 | -0.63(-6.27%) |
Jun 02, 2017 | 9.350 | 10.11 | 9.280 | 10.05 | 34,097 | +0.77(+8.30%) |
Jun 01, 2017 | 9.855 | 9.855 | 9.250 | 9.280 | 180,857 | -0.01(-0.11%) |
May 31, 2017 | 9.500 | 9.680 | 9.000 | 9.290 | 28,195 | +0.32(+3.57%) |
May 30, 2017 | 9.340 | 9.340 | 8.900 | 8.970 | 68,040 | -0.16(-1.75%) |
May 26, 2017 | 9.240 | 9.300 | 9.100 | 9.130 | 89,471 | -0.27(-2.87%) |
May 25, 2017 | 9.700 | 9.710 | 9.370 | 9.400 | 23,017 | -0.47(-4.76%) |
May 24, 2017 | 10.00 | 10.00 | 9.750 | 9.870 | 12,752 | -0.01(-0.10%) |
May 23, 2017 | 10.21 | 10.21 | 9.780 | 9.880 | 10,019 | -0.17(-1.69%) |
May 22, 2017 | 10.85 | 10.85 | 10.02 | 10.05 | 35,671 | -0.02(-0.20%) |
May 19, 2017 | 9.770 | 10.30 | 9.770 | 10.07 | 19,152 | +0.16(+1.61%) |
May 18, 2017 | 10.31 | 10.47 | 9.850 | 9.910 | 38,639 | -0.46(-4.44%) |
May 17, 2017 | 11.30 | 11.31 | 10.32 | 10.37 | 25,040 | -0.97(-8.55%) |
May 16, 2017 | 12.02 | 12.05 | 11.26 | 11.34 | 22,322 | -0.70(-5.81%) |
May 15, 2017 | 11.84 | 12.21 | 11.81 | 12.04 | 19,410 | +0.10(+0.84%) |
May 12, 2017 | 11.69 | 12.02 | 11.66 | 11.94 | 12,503 | -0.05(-0.42%) |
May 11, 2017 | 11.92 | 11.99 | 11.73 | 11.99 | 22,426 | +0.19(+1.61%) |
May 10, 2017 | 12.15 | 12.15 | 11.80 | 11.80 | 36,592 | +0.01(+0.08%) |
May 09, 2017 | 11.78 | 11.92 | 11.66 | 11.79 | 12,459 | +0.02(+0.17%) |
May 08, 2017 | 11.68 | 11.89 | 11.66 | 11.77 | 19,089 | +0.09(+0.77%) |
May 05, 2017 | 11.77 | 11.77 | 11.68 | 11.68 | 17,376 | -0.10(-0.85%) |
May 04, 2017 | 11.74 | 12.04 | 11.71 | 11.78 | 15,739 | -0.17(-1.42%) |
May 03, 2017 | 12.13 | 12.13 | 11.82 | 11.95 | 36,530 | +0.16(+1.36%) |
May 02, 2017 | 11.90 | 11.90 | 11.71 | 11.79 | 17,701 | -0.11(-0.92%) |
May 01, 2017 | 11.54 | 11.95 | 11.29 | 11.90 | 57,944 | +0.29(+2.50%) |
Apr 28, 2017 | 11.66 | 11.79 | 11.56 | 11.61 | 12,791 | -0.01(-0.09%) |
Apr 27, 2017 | 11.86 | 11.86 | 11.56 | 11.62 | 7,548 | -0.17(-1.44%) |
Apr 26, 2017 | 11.76 | 12.08 | 11.55 | 11.79 | 71,010 | -0.03(-0.25%) |
Apr 25, 2017 | 11.50 | 11.99 | 11.41 | 11.82 | 23,294 | +0.28(+2.43%) |
Apr 24, 2017 | 11.52 | 11.68 | 11.34 | 11.54 | 10,961 | +0.14(+1.23%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.34 | 11.40 | 10,875 | -0.18(-1.55%) |
Apr 20, 2017 | 11.12 | 11.60 | 11.12 | 11.58 | 18,962 | +0.44(+3.95%) |
Apr 19, 2017 | 10.87 | 11.28 | 10.87 | 11.14 | 9,610 | -0.03(-0.27%) |
Apr 18, 2017 | 11.25 | 11.25 | 10.92 | 11.17 | 4,809 | +0.02(+0.18%) |
Apr 17, 2017 | 11.21 | 11.21 | 11.02 | 11.15 | 9,421 | +0.12(+1.09%) |
Apr 13, 2017 | 11.57 | 11.59 | 11.02 | 11.03 | 9,557 | -0.79(-6.68%) |
Apr 12, 2017 | 12.04 | 12.14 | 11.82 | 11.82 | 32,930 | -0.23(-1.91%) |
Apr 11, 2017 | 12.02 | 12.07 | 12.01 | 12.05 | 20,124 | +0.09(+0.75%) |
Apr 10, 2017 | 12.00 | 12.14 | 11.92 | 11.96 | 19,226 | -0.02(-0.17%) |
Apr 07, 2017 | 11.85 | 12.11 | 11.80 | 11.98 | 9,181 | +0.19(+1.61%) |
Apr 06, 2017 | 11.62 | 12.00 | 11.62 | 11.79 | 8,028 | +0.18(+1.55%) |
Apr 05, 2017 | 11.88 | 11.88 | 11.50 | 11.61 | 20,457 | -0.19(-1.61%) |
Apr 04, 2017 | 11.90 | 11.96 | 11.66 | 11.80 | 11,671 | -0.11(-0.92%) |
Apr 03, 2017 | 11.99 | 12.13 | 11.90 | 11.91 | 6,602 | -0.12(-1.00%) |
Mar 31, 2017 | 11.79 | 12.04 | 11.54 | 12.03 | 16,615 | +0.30(+2.56%) |
Mar 30, 2017 | 11.89 | 11.95 | 11.60 | 11.73 | 9,440 | -0.14(-1.18%) |
Mar 29, 2017 | 11.90 | 12.03 | 11.85 | 11.87 | 4,745 | -0.03(-0.25%) |
Mar 28, 2017 | 12.04 | 12.06 | 11.76 | 11.90 | 17,244 | +0.00(+0.00%) |
Mar 27, 2017 | 11.88 | 12.04 | 11.86 | 11.90 | 14,907 | +0.05(+0.42%) |
Mar 24, 2017 | 11.98 | 12.01 | 11.78 | 11.85 | 9,084 | -0.07(-0.59%) |
Mar 23, 2017 | 11.86 | 11.94 | 11.84 | 11.92 | 17,502 | +0.06(+0.51%) |
Mar 22, 2017 | 11.82 | 11.93 | 11.71 | 11.86 | 14,284 | +0.06(+0.51%) |
Mar 21, 2017 | 11.74 | 11.93 | 11.73 | 11.80 | 15,397 | +0.11(+0.94%) |
Mar 20, 2017 | 11.57 | 11.74 | 11.39 | 11.69 | 15,892 | -0.02(-0.17%) |
Mar 17, 2017 | 11.56 | 11.73 | 11.34 | 11.71 | 21,278 | +0.23(+2.00%) |
Mar 16, 2017 | 11.08 | 11.50 | 11.08 | 11.48 | 10,101 | +0.20(+1.77%) |
Mar 15, 2017 | 10.82 | 11.30 | 10.82 | 11.28 | 11,289 | +0.46(+4.25%) |
Mar 14, 2017 | 11.10 | 11.10 | 10.77 | 10.82 | 8,972 | -0.36(-3.22%) |
Mar 13, 2017 | 11.04 | 11.24 | 10.85 | 11.18 | 12,626 | +0.41(+3.81%) |
Mar 10, 2017 | 10.86 | 11.21 | 10.77 | 10.77 | 10,379 | +0.12(+1.13%) |
Mar 09, 2017 | 10.45 | 10.75 | 10.40 | 10.65 | 18,997 | +0.20(+1.91%) |
Mar 08, 2017 | 11.12 | 11.12 | 10.41 | 10.45 | 19,273 | -0.42(-3.86%) |
Mar 07, 2017 | 11.24 | 11.28 | 10.87 | 10.87 | 13,239 | -0.35(-3.12%) |
Mar 06, 2017 | 11.21 | 11.25 | 11.21 | 11.22 | 5,561 | -0.06(-0.53%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.21 | 11.28 | 10,027 | -0.12(-1.05%) |
Mar 02, 2017 | 11.50 | 11.56 | 11.28 | 11.40 | 10,839 | -0.10(-0.87%) |