Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.04 | 11.29 | 10.86 | 11.04 | 878,419 | -0.02(-0.17%) |
Feb 27, 2018 | 11.07 | 11.43 | 10.92 | 11.06 | 1,077,603 | -0.22(-1.94%) |
Feb 26, 2018 | 10.95 | 11.47 | 10.48 | 11.27 | 2,194,879 | +0.47(+4.32%) |
Feb 23, 2018 | 11.10 | 11.64 | 10.74 | 10.81 | 5,915,338 | +0.83(+8.30%) |
Feb 22, 2018 | 9.532 | 10.21 | 9.446 | 9.979 | 1,121,582 | +0.44(+4.59%) |
Feb 21, 2018 | 9.389 | 9.664 | 9.256 | 9.541 | 768,759 | +0.22(+2.35%) |
Feb 20, 2018 | 9.770 | 9.770 | 9.151 | 9.322 | 981,133 | -0.31(-3.26%) |
Feb 16, 2018 | 9.637 | 9.637 | 9.637 | 0 | -0.03(-0.30%) | |
Feb 15, 2018 | 9.741 | 9.894 | 9.532 | 9.665 | 905,301 | -0.03(-0.29%) |
Feb 14, 2018 | 9.256 | 9.789 | 9.199 | 9.694 | 454,272 | +0.36(+3.88%) |
Feb 13, 2018 | 9.199 | 9.408 | 8.999 | 9.332 | 365,851 | +0.10(+1.03%) |
Feb 12, 2018 | 9.294 | 9.413 | 9.027 | 9.237 | 608,577 | -0.06(-0.61%) |
Feb 09, 2018 | 9.227 | 9.377 | 8.903 | 9.294 | 544,142 | +0.14(+1.56%) |
Feb 08, 2018 | 9.418 | 9.589 | 9.142 | 9.151 | 434,309 | -0.28(-2.93%) |
Feb 07, 2018 | 9.580 | 9.580 | 9.246 | 9.427 | 502,365 | -0.22(-2.27%) |
Feb 06, 2018 | 9.018 | 9.713 | 8.885 | 9.646 | 834,594 | +0.36(+3.90%) |
Feb 05, 2018 | 9.456 | 9.713 | 9.103 | 9.284 | 866,176 | -0.29(-3.04%) |
Feb 02, 2018 | 10.36 | 10.49 | 9.341 | 9.575 | 1,385,742 | -0.84(-8.09%) |
Feb 01, 2018 | 9.903 | 10.46 | 9.722 | 10.42 | 1,344,984 | +0.53(+5.39%) |
Jan 31, 2018 | 10.77 | 10.77 | 9.822 | 9.884 | 3,126,574 | -0.34(-3.35%) |
Jan 30, 2018 | 9.456 | 10.40 | 9.189 | 10.23 | 3,959,317 | +0.70(+7.40%) |
Jan 29, 2018 | 10.42 | 10.99 | 9.446 | 9.522 | 21,631,166 | +2.53(+36.24%) |
Jan 26, 2018 | 7.228 | 7.266 | 6.829 | 6.989 | 209,993 | -0.22(-3.04%) |
Jan 25, 2018 | 6.856 | 7.313 | 6.837 | 7.208 | 467,398 | +0.37(+5.43%) |
Jan 24, 2018 | 7.037 | 7.132 | 6.770 | 6.837 | 355,122 | -0.19(-2.71%) |
Jan 23, 2018 | 7.256 | 7.294 | 6.932 | 7.028 | 245,950 | -0.27(-3.66%) |
Jan 22, 2018 | 7.228 | 7.351 | 7.199 | 7.294 | 184,819 | +0.03(+0.39%) |
Jan 19, 2018 | 7.218 | 7.499 | 7.142 | 7.266 | 358,977 | +0.03(+0.39%) |
Jan 18, 2018 | 7.104 | 7.361 | 7.066 | 7.237 | 614,576 | +0.17(+2.43%) |
Jan 17, 2018 | 7.085 | 7.132 | 6.904 | 7.066 | 449,720 | -0.02(-0.27%) |
Jan 16, 2018 | 7.380 | 7.427 | 7.044 | 7.085 | 760,885 | +0.32(+4.79%) |
Jan 12, 2018 | 6.761 | 6.761 | 6.761 | 0 | +0.03(+0.42%) | |
Jan 11, 2018 | 6.951 | 6.980 | 6.685 | 6.732 | 367,369 | -0.21(-3.02%) |
Jan 10, 2018 | 6.885 | 6.942 | 971,025 | -0.40(-5.45%) | ||
Jan 09, 2018 | 7.294 | 7.389 | 7.218 | 7.342 | 352,600 | +0.06(+0.78%) |
Jan 08, 2018 | 7.199 | 7.351 | 7.085 | 7.285 | 352,238 | +0.10(+1.46%) |
Jan 05, 2018 | 7.066 | 7.237 | 7.018 | 7.180 | 314,329 | +0.13(+1.89%) |
Jan 04, 2018 | 7.123 | 7.180 | 6.904 | 7.047 | 433,374 | -0.08(-1.07%) |
Jan 03, 2018 | 6.732 | 7.161 | 6.732 | 7.123 | 391,595 | +0.37(+5.50%) |
Jan 02, 2018 | 6.713 | 6.804 | 6.647 | 6.751 | 453,408 | +0.03(+0.42%) |
Dec 29, 2017 | 6.723 | 6.723 | 6.723 | 0 | +0.16(+2.47%) | |
Dec 28, 2017 | 6.609 | 6.637 | 6.523 | 6.561 | 256,638 | -0.07(-1.01%) |
Dec 27, 2017 | 6.570 | 6.694 | 6.504 | 6.628 | 196,398 | +0.06(+0.87%) |
Dec 26, 2017 | 6.551 | 6.628 | 6.447 | 6.570 | 244,535 | -0.03(-0.43%) |
Dec 22, 2017 | 6.590 | 6.685 | 6.437 | 6.599 | 521,636 | +0.01(+0.14%) |
Dec 21, 2017 | 6.666 | 6.697 | 6.532 | 6.590 | 683,408 | -0.07(-1.00%) |
Dec 20, 2017 | 6.580 | 6.713 | 6.390 | 6.656 | 494,493 | +0.11(+1.75%) |
Dec 19, 2017 | 6.637 | 6.761 | 6.428 | 6.542 | 523,371 | -0.08(-1.15%) |
Dec 18, 2017 | 6.247 | 6.713 | 6.247 | 6.618 | 1,182,566 | +0.43(+6.92%) |
Dec 15, 2017 | 6.361 | 6.418 | 6.009 | 6.190 | 1,787,215 | -0.15(-2.40%) |
Dec 14, 2017 | 6.551 | 6.675 | 6.313 | 6.342 | 477,098 | -0.23(-3.48%) |
Dec 13, 2017 | 6.704 | 6.809 | 6.542 | 6.570 | 607,610 | -0.12(-1.85%) |
Dec 12, 2017 | 6.789 | 6.989 | 6.666 | 6.694 | 220,502 | -0.08(-1.13%) |
Dec 11, 2017 | 6.732 | 6.823 | 6.675 | 6.770 | 364,635 | +0.05(+0.71%) |
Dec 08, 2017 | 6.961 | 6.961 | 6.713 | 6.723 | 294,394 | -0.09(-1.26%) |
Dec 07, 2017 | 6.837 | 6.970 | 6.723 | 6.809 | 323,641 | -0.05(-0.69%) |
Dec 06, 2017 | 6.980 | 7.047 | 6.837 | 6.856 | 347,469 | -0.08(-1.10%) |
Dec 05, 2017 | 7.047 | 7.285 | 6.875 | 6.932 | 632,191 | -0.11(-1.62%) |
Dec 04, 2017 | 7.170 | 7.180 | 6.904 | 7.047 | 649,293 | -0.10(-1.33%) |
Dec 01, 2017 | 7.123 | 7.199 | 6.818 | 7.142 | 905,871 | -0.10(-1.45%) |
Nov 30, 2017 | 5.761 | 7.361 | 5.694 | 7.247 | 4,003,301 | +1.57(+27.68%) |
Nov 29, 2017 | 5.847 | 5.894 | 5.618 | 5.675 | 190,540 | -0.18(-3.09%) |
Nov 28, 2017 | 5.837 | 5.904 | 5.723 | 5.856 | 279,226 | +0.03(+0.49%) |
Nov 27, 2017 | 5.923 | 5.990 | 5.761 | 5.828 | 200,960 | -0.10(-1.77%) |
Nov 24, 2017 | 5.809 | 6.018 | 5.780 | 5.932 | 127,115 | +0.15(+2.64%) |
Nov 22, 2017 | 5.771 | 5.885 | 5.723 | 5.780 | 209,069 | +0.01(+0.16%) |
Nov 21, 2017 | 5.713 | 5.856 | 5.666 | 5.771 | 280,195 | +0.10(+1.68%) |
Nov 20, 2017 | 5.723 | 5.766 | 5.585 | 5.675 | 183,170 | -0.03(-0.50%) |
Nov 17, 2017 | 5.675 | 5.799 | 5.571 | 5.704 | 174,513 | -0.01(-0.17%) |
Nov 16, 2017 | 5.704 | 5.894 | 5.666 | 5.713 | 265,585 | +0.06(+1.01%) |
Nov 15, 2017 | 5.694 | 5.723 | 5.552 | 5.656 | 301,208 | -0.10(-1.66%) |
Nov 14, 2017 | 5.694 | 5.780 | 5.485 | 5.752 | 453,368 | +0.16(+2.90%) |
Nov 13, 2017 | 5.961 | 6.028 | 5.542 | 5.590 | 384,900 | -0.34(-5.78%) |
Nov 10, 2017 | 6.018 | 6.047 | 5.913 | 5.932 | 183,352 | -0.05(-0.80%) |
Nov 09, 2017 | 6.218 | 6.370 | 5.904 | 5.980 | 466,953 | -0.11(-1.87%) |
Nov 08, 2017 | 6.094 | 6.166 | 5.904 | 6.094 | 361,886 | +0.03(+0.47%) |
Nov 07, 2017 | 6.513 | 6.513 | 5.990 | 6.066 | 366,845 | -0.44(-6.73%) |
Nov 06, 2017 | 7.228 | 7.485 | 6.418 | 6.504 | 478,201 | -0.71(-9.89%) |
Nov 03, 2017 | 7.618 | 7.618 | 7.103 | 7.218 | 328,131 | +0.26(+3.69%) |
Nov 02, 2017 | 7.523 | 7.580 | 6.951 | 6.961 | 259,365 | -0.60(-7.93%) |
Nov 01, 2017 | 7.837 | 7.837 | 7.494 | 7.561 | 176,001 | -0.13(-1.73%) |
Oct 31, 2017 | 7.751 | 7.856 | 7.685 | 7.694 | 146,692 | -0.09(-1.10%) |
Oct 30, 2017 | 7.866 | 7.942 | 7.647 | 7.780 | 157,534 | -0.08(-0.97%) |
Oct 27, 2017 | 7.942 | 8.066 | 7.799 | 7.856 | 82,944 | -0.05(-0.60%) |
Oct 26, 2017 | 7.799 | 7.970 | 7.599 | 7.904 | 292,752 | +0.15(+1.97%) |
Oct 25, 2017 | 7.599 | 7.827 | 7.494 | 7.751 | 181,118 | +0.12(+1.62%) |
Oct 24, 2017 | 7.627 | 7.732 | 7.580 | 7.627 | 96,756 | -0.01(-0.12%) |
Oct 23, 2017 | 7.789 | 7.970 | 7.627 | 7.637 | 66,741 | -0.17(-2.20%) |
Oct 20, 2017 | 7.989 | 8.046 | 7.770 | 7.808 | 123,134 | -0.09(-1.09%) |
Oct 19, 2017 | 7.989 | 7.989 | 7.766 | 7.894 | 99,233 | -0.11(-1.43%) |
Oct 18, 2017 | 8.018 | 8.085 | 7.985 | 8.008 | 92,708 | +0.00(+0.00%) |
Oct 17, 2017 | 8.066 | 8.099 | 7.866 | 8.008 | 110,384 | -0.09(-1.06%) |
Oct 16, 2017 | 8.075 | 8.123 | 7.937 | 8.094 | 133,389 | +0.05(+0.59%) |
Oct 13, 2017 | 7.904 | 8.094 | 7.794 | 8.046 | 139,786 | +0.17(+2.18%) |
Oct 12, 2017 | 7.704 | 7.904 | 7.647 | 7.875 | 150,977 | +0.13(+1.72%) |
Oct 11, 2017 | 7.761 | 7.818 | 7.694 | 7.742 | 95,773 | -0.04(-0.49%) |
Oct 10, 2017 | 7.732 | 7.856 | 7.675 | 7.780 | 120,989 | +0.05(+0.62%) |
Oct 09, 2017 | 7.799 | 7.846 | 7.675 | 7.732 | 66,522 | -0.07(-0.85%) |
Oct 06, 2017 | 7.780 | 7.856 | 7.675 | 7.799 | 170,731 | -0.02(-0.24%) |
Oct 05, 2017 | 7.837 | 7.942 | 7.751 | 7.818 | 105,632 | +0.02(+0.24%) |
Oct 04, 2017 | 7.742 | 7.923 | 7.704 | 7.799 | 193,917 | +0.08(+0.99%) |
Oct 03, 2017 | 7.808 | 7.820 | 7.666 | 7.723 | 272,058 | -0.06(-0.73%) |
Oct 02, 2017 | 7.818 | 7.961 | 7.694 | 7.780 | 258,637 | +0.00(+0.00%) |
Sep 29, 2017 | 7.856 | 7.961 | 7.704 | 7.780 | 253,274 | -0.05(-0.61%) |
Sep 28, 2017 | 7.647 | 7.866 | 7.599 | 7.827 | 150,980 | +0.21(+2.75%) |
Sep 27, 2017 | 7.742 | 7.618 | 197,049 | +0.12(+1.65%) | ||
Sep 26, 2017 | 7.456 | 7.689 | 7.389 | 7.494 | 105,404 | +0.05(+0.64%) |
Sep 25, 2017 | 7.608 | 7.627 | 7.304 | 7.447 | 166,771 | -0.20(-2.62%) |
Sep 22, 2017 | 7.589 | 7.675 | 7.542 | 7.647 | 117,219 | +0.03(+0.38%) |
Sep 21, 2017 | 7.618 | 7.704 | 7.485 | 7.618 | 122,392 | +0.00(+0.00%) |
Sep 20, 2017 | 7.513 | 7.656 | 7.504 | 7.618 | 169,569 | +0.10(+1.27%) |
Sep 19, 2017 | 7.408 | 7.638 | 7.389 | 7.523 | 155,787 | +0.11(+1.54%) |
Sep 18, 2017 | 7.285 | 7.475 | 7.241 | 7.408 | 153,685 | +0.13(+1.83%) |
Sep 15, 2017 | 7.189 | 7.332 | 7.113 | 7.275 | 221,752 | +0.10(+1.33%) |
Sep 14, 2017 | 6.942 | 7.199 | 6.885 | 7.180 | 105,220 | +0.23(+3.29%) |
Sep 13, 2017 | 6.951 | 7.132 | 6.932 | 6.951 | 122,929 | +0.03(+0.41%) |
Sep 12, 2017 | 6.989 | 7.075 | 6.875 | 6.923 | 144,167 | -0.08(-1.09%) |
Sep 11, 2017 | 6.942 | 7.009 | 6.885 | 6.999 | 151,396 | +0.14(+2.08%) |
Sep 08, 2017 | 6.951 | 7.018 | 6.828 | 6.856 | 137,617 | -0.15(-2.17%) |
Sep 07, 2017 | 6.970 | 7.056 | 6.904 | 7.009 | 132,136 | +0.03(+0.41%) |
Sep 06, 2017 | 6.951 | 7.061 | 6.885 | 6.980 | 116,773 | +0.03(+0.41%) |
Sep 05, 2017 | 6.923 | 7.032 | 6.875 | 6.951 | 105,928 | +0.01(+0.14%) |
Sep 01, 2017 | 6.942 | 7.009 | 6.875 | 6.942 | 100,468 | -0.03(-0.41%) |
Aug 31, 2017 | 6.913 | 7.099 | 6.870 | 6.970 | 91,236 | +0.10(+1.53%) |
Aug 30, 2017 | 6.885 | 6.970 | 6.751 | 6.866 | 160,883 | +0.00(+0.00%) |
Aug 29, 2017 | 6.866 | 7.066 | 6.818 | 6.866 | 131,446 | -0.04(-0.55%) |
Aug 28, 2017 | 6.942 | 6.970 | 6.828 | 6.904 | 149,830 | -0.04(-0.55%) |
Aug 25, 2017 | 6.894 | 7.113 | 6.704 | 6.942 | 267,006 | +0.08(+1.11%) |
Aug 24, 2017 | 6.923 | 7.037 | 6.751 | 6.866 | 176,632 | -0.04(-0.55%) |
Aug 23, 2017 | 6.704 | 6.970 | 6.704 | 6.904 | 308,484 | +0.19(+2.84%) |
Aug 22, 2017 | 6.970 | 6.970 | 6.704 | 6.713 | 390,626 | -0.26(-3.69%) |
Aug 21, 2017 | 7.380 | 7.380 | 6.913 | 6.970 | 311,496 | -0.42(-5.67%) |
Aug 18, 2017 | 6.970 | 7.570 | 6.856 | 7.389 | 1,018,645 | +0.15(+2.11%) |
Aug 17, 2017 | 6.475 | 7.294 | 6.475 | 7.237 | 584,530 | +0.70(+10.79%) |
Aug 16, 2017 | 6.475 | 6.590 | 6.409 | 6.532 | 183,156 | +0.12(+1.93%) |
Aug 15, 2017 | 6.437 | 6.504 | 6.304 | 6.409 | 148,871 | +0.04(+0.60%) |
Aug 14, 2017 | 6.399 | 6.542 | 6.190 | 6.370 | 240,391 | +0.01(+0.15%) |
Aug 11, 2017 | 6.361 | 6.456 | 6.242 | 6.361 | 320,254 | +0.01(+0.22%) |
Aug 10, 2017 | 6.923 | 6.923 | 6.209 | 6.347 | 293,572 | -0.59(-8.45%) |
Aug 09, 2017 | 6.247 | 6.951 | 6.159 | 6.932 | 307,898 | +0.64(+10.14%) |
Aug 08, 2017 | 6.466 | 6.475 | 6.275 | 6.294 | 403,367 | -0.14(-2.22%) |
Aug 07, 2017 | 6.361 | 6.488 | 6.313 | 6.437 | 383,884 | +0.10(+1.65%) |
Aug 04, 2017 | 7.723 | 6.370 | 6.332 | 1,108,693 | -1.39(-18.00%) | |
Aug 03, 2017 | 7.932 | 7.951 | 7.666 | 7.723 | 135,363 | -0.25(-3.11%) |
Aug 02, 2017 | 7.999 | 7.999 | 7.742 | 7.970 | 74,414 | +0.00(+0.00%) |
Aug 01, 2017 | 8.170 | 8.170 | 7.942 | 7.970 | 155,773 | -0.16(-1.99%) |
Jul 31, 2017 | 8.265 | 8.265 | 8.019 | 8.132 | 67,552 | -0.10(-1.27%) |
Jul 28, 2017 | 8.399 | 8.437 | 8.066 | 8.237 | 151,102 | -0.15(-1.82%) |
Jul 27, 2017 | 8.304 | 8.484 | 8.180 | 8.389 | 127,626 | +0.11(+1.38%) |
Jul 26, 2017 | 8.275 | 8.380 | 8.208 | 8.275 | 121,427 | +0.00(+0.00%) |
Jul 25, 2017 | 8.370 | 8.380 | 8.227 | 8.275 | 83,670 | -0.10(-1.25%) |
Jul 24, 2017 | 8.427 | 8.818 | 8.342 | 8.380 | 53,393 | -0.05(-0.56%) |
Jul 21, 2017 | 8.589 | 8.942 | 8.389 | 8.427 | 354,257 | -0.10(-1.23%) |
Jul 20, 2017 | 8.551 | 8.342 | 8.532 | 54,763 | +0.10(+1.13%) | |
Jul 19, 2017 | 8.265 | 8.475 | 8.265 | 8.437 | 49,895 | +0.13(+1.61%) |
Jul 18, 2017 | 8.208 | 8.332 | 8.199 | 8.304 | 111,410 | +0.02(+0.23%) |
Jul 17, 2017 | 8.199 | 8.304 | 8.189 | 8.285 | 86,450 | +0.07(+0.81%) |
Jul 14, 2017 | 8.142 | 8.285 | 8.142 | 8.218 | 82,889 | +0.04(+0.47%) |
Jul 13, 2017 | 8.246 | 8.275 | 8.151 | 8.180 | 75,231 | -0.08(-0.92%) |
Jul 12, 2017 | 8.208 | 8.351 | 8.199 | 8.256 | 104,861 | +0.07(+0.81%) |
Jul 11, 2017 | 8.208 | 8.237 | 8.132 | 8.189 | 75,466 | +0.04(+0.47%) |
Jul 10, 2017 | 8.123 | 8.256 | 8.123 | 8.151 | 80,800 | +0.03(+0.35%) |
Jul 07, 2017 | 8.104 | 8.161 | 8.037 | 8.123 | 99,376 | +0.01(+0.12%) |
Jul 06, 2017 | 8.294 | 8.094 | 8.113 | 144,959 | -0.09(-1.05%) | |
Jul 05, 2017 | 8.313 | 8.313 | 8.094 | 8.199 | 154,610 | -0.10(-1.26%) |
Jul 03, 2017 | 8.656 | 8.656 | 8.275 | 8.304 | 129,428 | -0.34(-3.96%) |
Jun 30, 2017 | 8.542 | 8.713 | 8.270 | 8.646 | 283,426 | +0.10(+1.23%) |
Jun 29, 2017 | 8.732 | 8.780 | 8.285 | 8.542 | 108,871 | -0.19(-2.18%) |
Jun 28, 2017 | 8.599 | 8.780 | 8.494 | 8.732 | 100,618 | +0.17(+2.00%) |
Jun 27, 2017 | 8.675 | 8.751 | 8.523 | 8.561 | 103,068 | -0.13(-1.53%) |
Jun 26, 2017 | 8.399 | 8.789 | 8.394 | 8.694 | 162,937 | +0.31(+3.75%) |
Jun 23, 2017 | 8.323 | 8.513 | 8.285 | 8.380 | 924,653 | +0.06(+0.69%) |
Jun 22, 2017 | 8.227 | 8.389 | 8.208 | 8.323 | 125,253 | +0.06(+0.69%) |
Jun 21, 2017 | 8.389 | 8.446 | 8.237 | 8.265 | 99,837 | -0.10(-1.25%) |
Jun 20, 2017 | 8.256 | 8.380 | 8.218 | 8.370 | 95,516 | +0.10(+1.15%) |
Jun 19, 2017 | 8.389 | 8.399 | 8.218 | 8.275 | 139,694 | -0.08(-0.91%) |
Jun 16, 2017 | 8.199 | 8.370 | 8.123 | 8.351 | 291,375 | +0.06(+0.69%) |
Jun 15, 2017 | 8.123 | 8.313 | 8.123 | 8.294 | 101,991 | +0.06(+0.69%) |
Jun 14, 2017 | 8.285 | 8.313 | 8.132 | 8.237 | 138,682 | -0.03(-0.35%) |
Jun 13, 2017 | 8.342 | 8.427 | 8.180 | 8.265 | 86,320 | -0.06(-0.69%) |
Jun 12, 2017 | 8.380 | 8.437 | 8.208 | 8.323 | 146,070 | -0.04(-0.46%) |
Jun 09, 2017 | 8.408 | 8.551 | 8.294 | 8.361 | 144,559 | -0.04(-0.45%) |
Jun 08, 2017 | 8.294 | 8.508 | 8.275 | 8.399 | 124,054 | +0.08(+0.92%) |
Jun 07, 2017 | 8.304 | 8.570 | 8.199 | 8.323 | 126,540 | +0.03(+0.34%) |
Jun 06, 2017 | 8.208 | 8.342 | 8.161 | 8.294 | 95,764 | +0.01(+0.11%) |
Jun 05, 2017 | 8.218 | 8.304 | 8.189 | 8.285 | 119,776 | +0.05(+0.58%) |
Jun 02, 2017 | 8.113 | 8.332 | 8.113 | 8.237 | 167,629 | +0.12(+1.53%) |
Jun 01, 2017 | 8.094 | 8.142 | 7.961 | 8.113 | 213,811 | +0.02(+0.24%) |
May 31, 2017 | 8.113 | 8.142 | 7.999 | 8.094 | 168,748 | +0.00(+0.00%) |
May 30, 2017 | 8.046 | 8.161 | 8.042 | 8.094 | 86,569 | +0.07(+0.83%) |
May 26, 2017 | 7.885 | 8.056 | 7.799 | 8.027 | 107,362 | +0.11(+1.44%) |
May 25, 2017 | 8.066 | 8.094 | 7.837 | 7.913 | 106,942 | -0.12(-1.54%) |
May 24, 2017 | 7.732 | 8.046 | 7.675 | 8.037 | 175,336 | +0.30(+3.81%) |
May 23, 2017 | 7.656 | 7.751 | 7.580 | 7.742 | 236,968 | +0.13(+1.75%) |
May 22, 2017 | 7.627 | 7.713 | 7.523 | 7.608 | 321,126 | -0.01(-0.12%) |
May 19, 2017 | 7.799 | 7.961 | 7.608 | 7.618 | 326,169 | -0.05(-0.62%) |
May 18, 2017 | 7.837 | 7.904 | 7.608 | 7.666 | 229,920 | -0.18(-2.31%) |
May 17, 2017 | 7.808 | 7.980 | 7.704 | 7.846 | 383,973 | -0.10(-1.32%) |
May 16, 2017 | 8.142 | 8.142 | 7.856 | 7.951 | 209,679 | -0.14(-1.76%) |
May 15, 2017 | 8.227 | 8.256 | 8.066 | 8.094 | 157,445 | -0.13(-1.62%) |
May 12, 2017 | 8.085 | 8.494 | 7.904 | 8.227 | 502,111 | +0.12(+1.53%) |
May 11, 2017 | 8.113 | 8.161 | 7.970 | 8.104 | 120,793 | -0.04(-0.47%) |
May 10, 2017 | 7.799 | 8.170 | 7.799 | 8.142 | 167,536 | +0.28(+3.51%) |
May 09, 2017 | 8.113 | 8.180 | 7.813 | 7.866 | 317,997 | -0.27(-3.28%) |
May 08, 2017 | 7.761 | 8.151 | 7.666 | 8.132 | 338,794 | +0.37(+4.79%) |
May 05, 2017 | 7.789 | 8.332 | 7.523 | 7.761 | 699,740 | -0.90(-10.34%) |
May 04, 2017 | 8.646 | 8.704 | 8.504 | 8.656 | 306,666 | -0.02(-0.22%) |
May 03, 2017 | 8.599 | 8.732 | 8.475 | 8.675 | 169,394 | +0.05(+0.55%) |
May 02, 2017 | 8.665 | 8.684 | 8.537 | 8.627 | 152,530 | +0.01(+0.11%) |
May 01, 2017 | 8.361 | 8.694 | 8.294 | 8.618 | 186,930 | +0.27(+3.19%) |
Apr 28, 2017 | 8.684 | 8.684 | 8.342 | 8.351 | 168,217 | -0.28(-3.20%) |
Apr 27, 2017 | 8.761 | 8.808 | 8.580 | 8.627 | 152,297 | -0.07(-0.77%) |
Apr 26, 2017 | 8.465 | 8.737 | 8.361 | 8.694 | 204,258 | +0.25(+2.93%) |
Apr 25, 2017 | 8.399 | 8.865 | 8.332 | 8.446 | 327,441 | +0.20(+2.42%) |
Apr 24, 2017 | 8.265 | 8.285 | 8.151 | 8.246 | 156,511 | +0.17(+2.12%) |
Apr 21, 2017 | 8.227 | 8.304 | 8.008 | 8.075 | 138,437 | -0.17(-2.08%) |
Apr 20, 2017 | 8.180 | 8.285 | 8.130 | 8.246 | 191,019 | +0.09(+1.05%) |
Apr 19, 2017 | 8.066 | 8.204 | 8.008 | 8.161 | 200,701 | +0.15(+1.90%) |
Apr 18, 2017 | 7.951 | 8.018 | 7.866 | 8.008 | 80,282 | +0.02(+0.24%) |
Apr 17, 2017 | 7.923 | 8.056 | 7.875 | 7.989 | 103,909 | +0.10(+1.21%) |
Apr 13, 2017 | 7.894 | 7.942 | 7.799 | 7.894 | 160,284 | +0.00(+0.00%) |
Apr 12, 2017 | 8.066 | 8.085 | 7.866 | 7.894 | 104,599 | -0.17(-2.13%) |
Apr 11, 2017 | 7.999 | 8.180 | 7.875 | 8.066 | 132,836 | +0.07(+0.83%) |
Apr 10, 2017 | 8.237 | 8.287 | 7.980 | 7.999 | 157,165 | -0.22(-2.67%) |
Apr 07, 2017 | 8.008 | 8.227 | 7.980 | 8.218 | 176,558 | +0.20(+2.49%) |
Apr 06, 2017 | 7.942 | 8.056 | 7.885 | 8.018 | 199,485 | +0.06(+0.72%) |
Apr 05, 2017 | 8.142 | 8.265 | 7.894 | 7.961 | 234,632 | -0.12(-1.53%) |
Apr 04, 2017 | 8.113 | 8.265 | 7.994 | 8.085 | 209,469 | -0.01(-0.12%) |
Apr 03, 2017 | 8.304 | 8.342 | 8.066 | 8.094 | 205,126 | -0.15(-1.85%) |
Mar 31, 2017 | 8.142 | 8.361 | 8.075 | 8.246 | 375,678 | +0.08(+0.93%) |
Mar 30, 2017 | 7.999 | 8.218 | 7.893 | 8.170 | 324,124 | +0.20(+2.51%) |
Mar 29, 2017 | 7.989 | 8.170 | 7.875 | 7.970 | 134,128 | -0.10(-1.30%) |
Mar 28, 2017 | 8.046 | 8.126 | 7.980 | 8.075 | 165,581 | +0.04(+0.47%) |
Mar 27, 2017 | 7.866 | 8.066 | 7.732 | 8.037 | 171,571 | +0.10(+1.32%) |
Mar 24, 2017 | 7.894 | 8.180 | 7.846 | 7.932 | 127,842 | +0.03(+0.36%) |
Mar 23, 2017 | 7.856 | 8.018 | 7.780 | 7.904 | 198,158 | +0.06(+0.73%) |
Mar 22, 2017 | 7.770 | 7.970 | 7.732 | 7.846 | 147,438 | +0.01(+0.12%) |
Mar 21, 2017 | 8.265 | 8.275 | 7.827 | 7.837 | 205,167 | -0.41(-4.97%) |
Mar 20, 2017 | 8.427 | 8.427 | 8.237 | 8.246 | 209,595 | -0.18(-2.15%) |
Mar 17, 2017 | 7.951 | 8.513 | 7.951 | 8.427 | 549,222 | +0.43(+5.36%) |
Mar 16, 2017 | 7.856 | 8.104 | 7.856 | 7.999 | 204,788 | +0.09(+1.08%) |
Mar 15, 2017 | 7.932 | 8.032 | 7.837 | 7.913 | 188,888 | +0.06(+0.73%) |
Mar 14, 2017 | 8.008 | 8.089 | 7.837 | 7.856 | 213,405 | -0.21(-2.60%) |
Mar 13, 2017 | 7.961 | 8.180 | 7.885 | 8.066 | 304,371 | +0.13(+1.68%) |
Mar 10, 2017 | 7.875 | 8.037 | 7.866 | 7.932 | 305,532 | +0.27(+3.54%) |
Mar 09, 2017 | 7.770 | 7.846 | 7.637 | 7.661 | 313,928 | -0.14(-1.77%) |
Mar 08, 2017 | 7.846 | 7.920 | 7.732 | 7.799 | 334,117 | -0.01(-0.12%) |
Mar 07, 2017 | 8.018 | 8.094 | 7.704 | 7.808 | 560,817 | +0.10(+1.36%) |
Mar 06, 2017 | 8.066 | 8.161 | 7.570 | 7.704 | 1,186,725 | -0.47(-5.71%) |
Mar 03, 2017 | 8.104 | 8.542 | 7.875 | 8.170 | 2,695,323 | -2.01(-19.74%) |
Mar 02, 2017 | 10.44 | 10.68 | 10.14 | 10.18 | 387,470 | -0.44(-4.13%) |