Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.040 | 6.040 | 5.470 | 5.700 | 15,370 | -0.16(-2.73%) |
Apr 27, 2018 | 5.600 | 5.860 | 5.562 | 5.860 | 15,519 | +0.22(+3.90%) |
Apr 26, 2018 | 5.500 | 5.880 | 5.500 | 5.640 | 8,986 | -0.10(-1.74%) |
Apr 25, 2018 | 5.800 | 6.086 | 5.420 | 5.740 | 25,038 | -0.07(-1.17%) |
Apr 24, 2018 | 6.160 | 6.160 | 5.760 | 5.808 | 12,496 | -0.04(-0.65%) |
Apr 23, 2018 | 6.400 | 6.400 | 5.800 | 5.846 | 9,203 | +0.03(+0.45%) |
Apr 20, 2018 | 6.000 | 6.096 | 5.800 | 5.820 | 8,801 | -0.17(-2.84%) |
Apr 19, 2018 | 6.194 | 6.588 | 5.802 | 5.990 | 56,566 | +0.07(+1.15%) |
Apr 18, 2018 | 6.142 | 6.198 | 5.840 | 5.922 | 5,767 | -0.16(-2.60%) |
Apr 17, 2018 | 6.380 | 6.380 | 6.000 | 6.080 | 15,206 | +0.08(+1.30%) |
Apr 16, 2018 | 6.162 | 6.800 | 5.930 | 6.002 | 25,292 | +0.00(+0.07%) |
Apr 13, 2018 | 6.040 | 8.000 | 5.800 | 5.998 | 26,645 | -0.19(-3.04%) |
Apr 12, 2018 | 6.100 | 6.380 | 5.920 | 6.186 | 22,345 | +0.09(+1.41%) |
Apr 11, 2018 | 6.200 | 6.378 | 6.000 | 6.100 | 35,854 | -0.25(-4.00%) |
Apr 10, 2018 | 6.636 | 6.800 | 6.000 | 6.354 | 68,563 | -0.36(-5.42%) |
Apr 09, 2018 | 6.620 | 7.200 | 6.620 | 6.718 | 18,012 | -0.26(-3.70%) |
Apr 06, 2018 | 7.060 | 7.400 | 6.840 | 6.976 | 13,455 | -0.05(-0.77%) |
Apr 05, 2018 | 7.560 | 7.560 | 6.620 | 7.030 | 22,229 | -0.54(-7.13%) |
Apr 04, 2018 | 6.800 | 7.600 | 6.800 | 7.570 | 28,864 | +0.58(+8.24%) |
Apr 03, 2018 | 7.600 | 7.600 | 6.894 | 6.994 | 8,329 | +0.42(+6.36%) |
Apr 02, 2018 | 7.020 | 7.700 | 6.220 | 6.576 | 23,458 | -0.62(-8.67%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
Mar 28, 2018 | 7.206 | 7.390 | 7.110 | 7.300 | 5,612 | +0.10(+1.33%) |
Mar 27, 2018 | 7.500 | 7.744 | 7.204 | 7.204 | 10,564 | -0.14(-1.93%) |
Mar 26, 2018 | 7.640 | 7.640 | 7.020 | 7.346 | 18,001 | -0.45(-5.82%) |
Mar 23, 2018 | 7.940 | 7.960 | 7.704 | 7.800 | 4,073 | -0.01(-0.15%) |
Mar 22, 2018 | 8.160 | 8.160 | 7.800 | 7.812 | 4,041 | -0.04(-0.48%) |
Mar 21, 2018 | 7.800 | 8.182 | 7.700 | 7.850 | 9,866 | +0.15(+1.90%) |
Mar 20, 2018 | 7.700 | 7.920 | 7.700 | 7.704 | 3,103 | -0.16(-1.98%) |
Mar 19, 2018 | 7.800 | 8.154 | 7.694 | 7.860 | 6,199 | +0.07(+0.92%) |
Mar 16, 2018 | 7.640 | 7.880 | 7.640 | 7.788 | 4,993 | +0.11(+1.41%) |
Mar 15, 2018 | 8.000 | 8.000 | 7.660 | 7.680 | 10,798 | -0.40(-4.95%) |
Mar 14, 2018 | 8.200 | 8.200 | 8.002 | 8.080 | 5,726 | +0.02(+0.22%) |
Mar 13, 2018 | 7.900 | 8.198 | 7.900 | 8.062 | 8,474 | -0.14(-1.66%) |
Mar 12, 2018 | 8.000 | 8.200 | 7.702 | 8.198 | 28,832 | +0.51(+6.66%) |
Mar 09, 2018 | 8.400 | 8.484 | 7.680 | 7.686 | 20,736 | -0.05(-0.59%) |
Mar 08, 2018 | 8.400 | 8.400 | 7.600 | 7.732 | 9,559 | +0.12(+1.63%) |
Mar 07, 2018 | 7.800 | 7.608 | 7,373 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.500 | 7.800 | 7.500 | 7.600 | 13,859 | +0.14(+1.85%) |
Mar 05, 2018 | 7.202 | 7.598 | 7.202 | 7.462 | 9,917 | +0.06(+0.84%) |
Mar 02, 2018 | 7.400 | 7.444 | 7.116 | 7.400 | 6,317 | +0.25(+3.53%) |
Mar 01, 2018 | 7.700 | 7.800 | 6.944 | 7.148 | 10,343 | -0.43(-5.62%) |
Feb 28, 2018 | 7.794 | 7.798 | 7.400 | 7.574 | 4,089 | +0.02(+0.29%) |
Feb 27, 2018 | 8.000 | 8.000 | 7.400 | 7.552 | 15,615 | -0.01(-0.13%) |
Feb 26, 2018 | 7.300 | 7.906 | 7.244 | 7.562 | 17,127 | +0.38(+5.32%) |
Feb 23, 2018 | 6.900 | 7.200 | 6.900 | 7.180 | 9,119 | +0.28(+4.06%) |
Feb 22, 2018 | 6.900 | 6.996 | 6.900 | 6.900 | 3,037 | +0.00(+0.00%) |
Feb 21, 2018 | 7.100 | 7.198 | 6.900 | 6.900 | 3,616 | -0.30(-4.19%) |
Feb 20, 2018 | 6.900 | 7.212 | 6.898 | 7.202 | 14,681 | +0.29(+4.20%) |
Feb 16, 2018 | 6.912 | 6.912 | 6.912 | 0 | +0.02(+0.29%) | |
Feb 15, 2018 | 7.000 | 7.194 | 6.802 | 6.892 | 2,656 | -0.11(-1.54%) |
Feb 14, 2018 | 6.794 | 7.200 | 6.698 | 7.000 | 12,603 | -0.04(-0.51%) |
Feb 13, 2018 | 6.800 | 7.194 | 6.750 | 7.036 | 8,144 | -0.06(-0.90%) |
Feb 12, 2018 | 6.800 | 7.200 | 6.800 | 7.100 | 5,541 | -0.04(-0.62%) |
Feb 09, 2018 | 6.800 | 7.198 | 6.264 | 7.144 | 27,516 | +0.15(+2.20%) |
Feb 08, 2018 | 7.400 | 7.400 | 6.902 | 6.990 | 7,289 | -0.18(-2.56%) |
Feb 07, 2018 | 6.824 | 7.330 | 6.824 | 7.174 | 3,762 | +0.10(+1.38%) |
Feb 06, 2018 | 7.000 | 7.220 | 6.800 | 7.076 | 16,705 | -0.12(-1.69%) |
Feb 05, 2018 | 7.118 | 7.600 | 7.060 | 7.198 | 12,320 | -0.01(-0.11%) |
Feb 02, 2018 | 7.160 | 7.900 | 7.160 | 7.206 | 62,888 | +0.01(+0.11%) |
Feb 01, 2018 | 7.060 | 7.200 | 7.000 | 7.198 | 9,894 | -0.00(-0.03%) |
Jan 31, 2018 | 7.238 | 7.396 | 7.100 | 7.200 | 6,223 | -0.04(-0.53%) |
Jan 30, 2018 | 7.200 | 7.300 | 7.100 | 7.238 | 13,957 | -0.03(-0.47%) |
Jan 29, 2018 | 7.400 | 7.438 | 7.200 | 7.272 | 11,702 | -0.01(-0.11%) |
Jan 26, 2018 | 7.520 | 7.520 | 7.224 | 7.280 | 12,070 | -0.13(-1.73%) |
Jan 25, 2018 | 7.600 | 7.600 | 7.400 | 7.408 | 12,138 | -0.31(-4.02%) |
Jan 24, 2018 | 7.500 | 7.840 | 7.400 | 7.718 | 17,564 | +0.12(+1.58%) |
Jan 23, 2018 | 7.600 | 7.700 | 7.502 | 7.598 | 4,322 | -0.00(-0.03%) |
Jan 22, 2018 | 7.200 | 7.700 | 7.200 | 7.600 | 19,588 | +0.00(+0.00%) |
Jan 19, 2018 | 7.560 | 7.720 | 7.400 | 7.600 | 6,791 | +0.10(+1.28%) |
Jan 18, 2018 | 7.800 | 7.860 | 7.000 | 7.504 | 17,000 | -0.31(-3.94%) |
Jan 17, 2018 | 7.800 | 7.824 | 7.680 | 7.812 | 8,041 | +0.01(+0.13%) |
Jan 16, 2018 | 7.900 | 8.194 | 7.502 | 7.802 | 12,690 | -0.22(-2.72%) |
Jan 12, 2018 | 8.020 | 8.020 | 8.020 | 0 | +0.16(+2.04%) | |
Jan 11, 2018 | 7.800 | 8.000 | 7.792 | 7.860 | 9,376 | +0.08(+1.08%) |
Jan 10, 2018 | 7.894 | 7.894 | 7.640 | 7.776 | 3,578 | -0.02(-0.31%) |
Jan 09, 2018 | 8.000 | 8.200 | 7.730 | 7.800 | 19,317 | +0.00(+0.00%) |
Jan 08, 2018 | 7.998 | 7.998 | 7.606 | 7.800 | 9,030 | +0.00(+0.00%) |
Jan 05, 2018 | 7.800 | 7.988 | 7.600 | 7.800 | 9,740 | +0.20(+2.63%) |
Jan 04, 2018 | 7.800 | 7.800 | 7.100 | 7.600 | 23,453 | +0.14(+1.88%) |
Jan 03, 2018 | 8.168 | 8.168 | 7.300 | 7.460 | 19,393 | -0.32(-4.11%) |
Jan 02, 2018 | 7.622 | 7.998 | 7.602 | 7.780 | 18,517 | +0.61(+8.51%) |
Dec 29, 2017 | 7.170 | 7.170 | 7.170 | 0 | -0.35(-4.65%) | |
Dec 28, 2017 | 7.300 | 7.740 | 7.300 | 7.520 | 55,299 | -0.28(-3.54%) |
Dec 27, 2017 | 7.808 | 8.218 | 7.700 | 7.796 | 18,050 | -0.20(-2.53%) |
Dec 26, 2017 | 7.640 | 8.300 | 7.640 | 7.998 | 18,924 | +0.19(+2.49%) |
Dec 22, 2017 | 7.800 | 8.000 | 7.640 | 7.804 | 7,437 | -0.05(-0.59%) |
Dec 21, 2017 | 7.902 | 7.940 | 7.620 | 7.850 | 20,805 | +0.13(+1.71%) |
Dec 20, 2017 | 8.082 | 8.240 | 7.620 | 7.718 | 15,609 | -0.05(-0.69%) |
Dec 19, 2017 | 8.400 | 8.400 | 7.700 | 7.772 | 36,835 | -0.54(-6.45%) |
Dec 18, 2017 | 8.698 | 8.698 | 8.140 | 8.308 | 14,002 | -0.44(-5.05%) |
Dec 15, 2017 | 8.282 | 8.998 | 8.282 | 8.750 | 8,381 | +0.15(+1.79%) |
Dec 14, 2017 | 8.600 | 8.760 | 8.202 | 8.596 | 10,700 | +0.10(+1.13%) |
Dec 13, 2017 | 8.240 | 8.790 | 8.116 | 8.500 | 8,933 | +0.07(+0.85%) |
Dec 12, 2017 | 8.598 | 8.616 | 8.324 | 8.428 | 14,256 | -0.21(-2.43%) |
Dec 11, 2017 | 8.796 | 8.796 | 8.596 | 8.638 | 19,179 | -0.18(-2.06%) |
Dec 08, 2017 | 8.508 | 9.394 | 8.508 | 8.820 | 35,176 | -0.01(-0.07%) |
Dec 07, 2017 | 8.512 | 8.900 | 8.504 | 8.826 | 12,079 | -0.01(-0.16%) |
Dec 06, 2017 | 8.680 | 8.800 | 8.612 | 8.840 | 7,298 | +0.06(+0.73%) |
Dec 05, 2017 | 8.770 | 8.820 | 8.582 | 8.776 | 7,731 | -0.12(-1.39%) |
Dec 04, 2017 | 8.698 | 8.994 | 8.698 | 8.900 | 11,467 | +0.04(+0.47%) |
Dec 01, 2017 | 8.542 | 8.898 | 8.410 | 8.858 | 21,217 | +0.32(+3.70%) |
Nov 30, 2017 | 8.286 | 8.754 | 8.286 | 8.542 | 12,686 | +0.04(+0.52%) |
Nov 29, 2017 | 8.420 | 8.594 | 8.400 | 8.498 | 4,094 | +0.08(+0.93%) |
Nov 28, 2017 | 8.200 | 8.520 | 8.002 | 8.420 | 14,871 | +0.21(+2.61%) |
Nov 27, 2017 | 8.240 | 8.362 | 8.200 | 8.206 | 5,279 | +0.03(+0.39%) |
Nov 24, 2017 | 8.100 | 8.380 | 8.000 | 8.174 | 12,790 | -0.03(-0.32%) |
Nov 22, 2017 | 8.200 | 8.402 | 8.100 | 8.200 | 20,344 | -0.10(-1.23%) |
Nov 21, 2017 | 8.586 | 8.598 | 8.200 | 8.302 | 15,288 | -0.10(-1.19%) |
Nov 20, 2017 | 8.902 | 8.902 | 8.360 | 8.402 | 13,385 | -0.36(-4.09%) |
Nov 17, 2017 | 8.652 | 9.000 | 8.544 | 8.760 | 11,234 | +0.02(+0.23%) |
Nov 16, 2017 | 8.364 | 9.000 | 8.300 | 8.740 | 12,040 | +0.38(+4.55%) |
Nov 15, 2017 | 8.300 | 8.392 | 8.192 | 8.360 | 8,705 | +0.16(+1.95%) |
Nov 14, 2017 | 8.800 | 8.800 | 8.200 | 8.200 | 8,640 | -0.21(-2.50%) |
Nov 13, 2017 | 8.400 | 8.490 | 8.134 | 8.410 | 7,424 | +0.09(+1.08%) |
Nov 10, 2017 | 8.408 | 8.600 | 8.200 | 8.320 | 6,190 | +0.02(+0.24%) |
Nov 09, 2017 | 8.200 | 8.442 | 8.100 | 8.300 | 10,124 | -0.02(-0.22%) |
Nov 08, 2017 | 8.400 | 8.668 | 8.202 | 8.318 | 9,076 | -0.25(-2.92%) |
Nov 07, 2017 | 8.600 | 8.700 | 8.500 | 8.568 | 9,758 | -0.03(-0.37%) |
Nov 06, 2017 | 8.578 | 8.600 | 8.400 | 8.600 | 9,579 | -0.04(-0.44%) |
Nov 03, 2017 | 8.800 | 8.900 | 8.462 | 8.638 | 9,200 | -0.07(-0.76%) |
Nov 02, 2017 | 8.800 | 8.800 | 8.272 | 8.704 | 15,672 | -0.08(-0.89%) |
Nov 01, 2017 | 8.400 | 8.798 | 8.400 | 8.782 | 13,563 | +0.38(+4.55%) |
Oct 31, 2017 | 8.500 | 8.974 | 8.276 | 8.400 | 14,138 | -0.24(-2.78%) |
Oct 30, 2017 | 9.000 | 8.500 | 8.640 | 36,110 | -0.76(-8.09%) | |
Oct 27, 2017 | 10.58 | 13.60 | 9.180 | 9.400 | 418,468 | +0.81(+9.38%) |
Oct 26, 2017 | 8.600 | 8.762 | 8.200 | 8.594 | 4,664 | +0.19(+2.29%) |
Oct 25, 2017 | 8.200 | 8.530 | 8.200 | 8.402 | 2,433 | -0.03(-0.31%) |
Oct 24, 2017 | 8.200 | 8.600 | 8.020 | 8.428 | 13,399 | +0.43(+5.35%) |
Oct 23, 2017 | 7.960 | 8.398 | 7.960 | 8.000 | 7,332 | -0.32(-3.87%) |
Oct 20, 2017 | 8.400 | 8.400 | 8.100 | 8.322 | 9,846 | -0.01(-0.10%) |
Oct 19, 2017 | 8.202 | 8.600 | 8.000 | 8.330 | 7,378 | -0.17(-2.02%) |
Oct 18, 2017 | 8.800 | 8.800 | 8.200 | 8.502 | 8,292 | -0.22(-2.50%) |
Oct 17, 2017 | 9.000 | 9.000 | 8.720 | 8.720 | 6,863 | -0.08(-0.93%) |
Oct 16, 2017 | 8.440 | 9.240 | 8.440 | 8.802 | 11,926 | +0.20(+2.33%) |
Oct 13, 2017 | 8.800 | 8.902 | 8.600 | 8.602 | 6,710 | -0.18(-2.09%) |
Oct 12, 2017 | 8.620 | 8.940 | 8.582 | 8.786 | 7,435 | +0.19(+2.16%) |
Oct 11, 2017 | 8.800 | 8.900 | 8.600 | 8.600 | 6,667 | -0.12(-1.40%) |
Oct 10, 2017 | 8.660 | 9.100 | 8.394 | 8.722 | 10,341 | +0.00(+0.02%) |
Oct 09, 2017 | 9.000 | 9.200 | 8.720 | 8.720 | 5,451 | -0.28(-3.11%) |
Oct 06, 2017 | 8.800 | 9.200 | 8.800 | 9.000 | 8,474 | +0.32(+3.66%) |
Oct 05, 2017 | 8.732 | 9.008 | 8.600 | 8.682 | 5,601 | -0.05(-0.57%) |
Oct 04, 2017 | 8.800 | 9.200 | 8.732 | 8.732 | 14,647 | -0.07(-0.77%) |
Oct 03, 2017 | 8.600 | 9.120 | 8.400 | 8.800 | 26,464 | +0.24(+2.80%) |
Oct 02, 2017 | 8.400 | 8.700 | 8.400 | 8.560 | 12,655 | +0.26(+3.13%) |
Sep 29, 2017 | 8.600 | 8.750 | 8.202 | 8.300 | 9,990 | -0.12(-1.43%) |
Sep 28, 2017 | 8.160 | 8.500 | 8.160 | 8.420 | 10,552 | +0.23(+2.78%) |
Sep 27, 2017 | 8.000 | 8.304 | 7.928 | 8.192 | 4,499 | +0.26(+3.33%) |
Sep 26, 2017 | 8.064 | 8.302 | 7.860 | 7.928 | 9,655 | -0.14(-1.71%) |
Sep 25, 2017 | 7.838 | 8.398 | 7.838 | 8.066 | 7,674 | -0.05(-0.64%) |
Sep 22, 2017 | 8.020 | 8.200 | 7.800 | 8.118 | 4,991 | +0.12(+1.53%) |
Sep 21, 2017 | 8.200 | 8.430 | 7.800 | 7.996 | 16,524 | -0.30(-3.66%) |
Sep 20, 2017 | 8.000 | 8.480 | 7.998 | 8.300 | 13,508 | +0.47(+6.06%) |
Sep 19, 2017 | 8.400 | 8.400 | 7.716 | 7.826 | 8,256 | -0.11(-1.39%) |
Sep 18, 2017 | 8.002 | 8.098 | 7.684 | 7.936 | 6,434 | -0.60(-7.07%) |
Sep 15, 2017 | 7.460 | 8.540 | 7.460 | 8.540 | 7,719 | +0.81(+10.45%) |
Sep 14, 2017 | 7.600 | 7.820 | 7.440 | 7.732 | 17,850 | +0.06(+0.83%) |
Sep 13, 2017 | 7.800 | 7.800 | 7.650 | 7.668 | 5,866 | -0.03(-0.36%) |
Sep 12, 2017 | 7.600 | 7.774 | 7.600 | 7.696 | 9,000 | +0.03(+0.44%) |
Sep 11, 2017 | 7.720 | 7.720 | 7.500 | 7.662 | 6,777 | -0.01(-0.08%) |
Sep 08, 2017 | 7.880 | 7.880 | 7.680 | 7.668 | 7,963 | +0.07(+0.89%) |
Sep 07, 2017 | 7.600 | 7.794 | 7.600 | 7.600 | 7,208 | -0.22(-2.81%) |
Sep 06, 2017 | 8.050 | 8.154 | 7.700 | 7.820 | 10,671 | -0.28(-3.46%) |
Sep 05, 2017 | 8.140 | 8.444 | 8.000 | 8.100 | 9,817 | -0.10(-1.22%) |
Sep 01, 2017 | 7.850 | 8.200 | 7.850 | 8.200 | 8,765 | +0.35(+4.46%) |
Aug 31, 2017 | 7.800 | 8.524 | 7.800 | 7.850 | 16,333 | +0.10(+1.29%) |
Aug 30, 2017 | 7.996 | 7.996 | 7.544 | 7.750 | 8,241 | -0.25(-3.12%) |
Aug 29, 2017 | 7.650 | 8.000 | 7.526 | 8.000 | 8,250 | +0.35(+4.58%) |
Aug 28, 2017 | 7.640 | 8.000 | 7.640 | 7.650 | 14,952 | -0.25(-3.21%) |
Aug 25, 2017 | 7.800 | 8.072 | 7.800 | 7.904 | 20,452 | +0.10(+1.26%) |
Aug 24, 2017 | 7.800 | 7.894 | 7.800 | 7.806 | 5,451 | +0.01(+0.08%) |
Aug 23, 2017 | 7.680 | 8.000 | 7.400 | 7.800 | 20,566 | +0.10(+1.30%) |
Aug 22, 2017 | 7.800 | 7.800 | 7.606 | 7.700 | 12,702 | -0.16(-2.06%) |
Aug 21, 2017 | 8.080 | 8.080 | 7.806 | 7.862 | 11,507 | -0.27(-3.37%) |
Aug 18, 2017 | 8.080 | 8.254 | 8.000 | 8.136 | 5,013 | -0.02(-0.20%) |
Aug 17, 2017 | 8.080 | 8.436 | 8.080 | 8.152 | 8,057 | -0.08(-1.00%) |
Aug 16, 2017 | 8.100 | 8.336 | 8.080 | 8.234 | 4,253 | +0.07(+0.81%) |
Aug 15, 2017 | 8.602 | 8.690 | 8.084 | 8.168 | 10,158 | -0.11(-1.35%) |
Aug 14, 2017 | 8.200 | 8.368 | 8.000 | 8.280 | 4,154 | +0.48(+6.15%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.800 | 7.800 | 10,149 | -0.11(-1.42%) |
Aug 10, 2017 | 8.400 | 8.400 | 7.808 | 7.912 | 19,315 | -0.28(-3.39%) |
Aug 09, 2017 | 8.000 | 8.492 | 8.000 | 8.190 | 28,695 | +0.32(+4.07%) |
Aug 08, 2017 | 8.200 | 8.372 | 7.806 | 7.870 | 58,431 | -0.50(-5.97%) |
Aug 07, 2017 | 8.500 | 8.600 | 8.200 | 8.370 | 16,361 | -0.33(-3.84%) |
Aug 04, 2017 | 8.500 | 9.000 | 8.362 | 8.704 | 7,071 | -0.22(-2.51%) |
Aug 03, 2017 | 8.288 | 9.300 | 8.288 | 8.928 | 19,748 | +0.34(+3.93%) |
Aug 02, 2017 | 8.200 | 8.740 | 8.024 | 8.590 | 21,577 | +0.19(+2.26%) |
Aug 01, 2017 | 8.800 | 8.800 | 8.310 | 8.400 | 19,818 | -0.29(-3.31%) |
Jul 31, 2017 | 8.656 | 8.796 | 8.598 | 8.688 | 13,517 | -0.05(-0.57%) |
Jul 28, 2017 | 8.400 | 9.200 | 8.400 | 8.738 | 13,220 | +0.34(+4.02%) |
Jul 27, 2017 | 9.040 | 9.154 | 8.000 | 8.400 | 34,062 | -0.80(-8.70%) |
Jul 26, 2017 | 9.020 | 9.378 | 9.020 | 9.200 | 6,013 | +0.06(+0.68%) |
Jul 25, 2017 | 9.002 | 9.540 | 9.002 | 9.138 | 16,744 | +0.14(+1.53%) |
Jul 24, 2017 | 9.500 | 9.500 | 9.000 | 9.000 | 16,079 | -0.50(-5.26%) |
Jul 21, 2017 | 9.450 | 9.700 | 9.200 | 9.500 | 9,422 | +0.00(+0.00%) |
Jul 20, 2017 | 9.398 | 9.698 | 9.398 | 9.500 | 10,157 | -0.03(-0.34%) |
Jul 19, 2017 | 9.400 | 9.600 | 9.256 | 9.532 | 12,019 | +0.03(+0.29%) |
Jul 18, 2017 | 9.436 | 9.576 | 9.400 | 9.504 | 8,094 | -0.14(-1.47%) |
Jul 17, 2017 | 9.400 | 9.800 | 9.400 | 9.646 | 13,439 | -0.05(-0.56%) |
Jul 14, 2017 | 9.940 | 9.940 | 9.412 | 9.700 | 11,803 | -0.06(-0.61%) |
Jul 13, 2017 | 9.602 | 9.802 | 9.596 | 9.760 | 8,502 | +0.02(+0.21%) |
Jul 12, 2017 | 9.600 | 9.908 | 9.600 | 9.740 | 7,607 | +0.14(+1.42%) |
Jul 11, 2017 | 9.520 | 9.940 | 9.432 | 9.604 | 10,397 | -0.02(-0.25%) |
Jul 10, 2017 | 9.800 | 9.960 | 9.444 | 9.628 | 11,111 | -0.17(-1.76%) |
Jul 07, 2017 | 9.780 | 9.900 | 9.598 | 9.800 | 8,142 | +0.09(+0.95%) |
Jul 06, 2017 | 10.00 | 10.20 | 9.500 | 9.708 | 14,155 | +0.09(+0.89%) |
Jul 05, 2017 | 9.600 | 10.00 | 9.484 | 9.622 | 29,575 | +0.02(+0.23%) |
Jul 03, 2017 | 9.600 | 9.794 | 9.600 | 9.600 | 9,523 | -0.60(-5.88%) |
Jun 30, 2017 | 10.31 | 10.31 | 9.700 | 10.20 | 11,229 | -0.11(-1.03%) |
Jun 29, 2017 | 10.20 | 10.60 | 10.10 | 10.31 | 20,634 | -0.12(-1.17%) |
Jun 28, 2017 | 10.20 | 10.92 | 10.18 | 10.43 | 15,628 | -0.02(-0.21%) |
Jun 27, 2017 | 11.20 | 11.20 | 10.31 | 10.45 | 10,382 | -0.16(-1.49%) |
Jun 26, 2017 | 10.00 | 10.80 | 9.980 | 10.61 | 23,307 | +0.61(+6.08%) |
Jun 23, 2017 | 11.00 | 11.00 | 10.00 | 10.00 | 26,866 | -0.71(-6.59%) |
Jun 22, 2017 | 10.40 | 11.16 | 10.40 | 10.71 | 14,368 | +0.12(+1.10%) |
Jun 21, 2017 | 10.80 | 10.94 | 10.59 | 10.59 | 8,758 | +0.08(+0.74%) |
Jun 20, 2017 | 10.62 | 12.40 | 10.21 | 10.51 | 63,400 | +0.20(+1.94%) |
Jun 19, 2017 | 10.05 | 10.39 | 9.980 | 10.31 | 9,419 | +0.65(+6.68%) |
Jun 16, 2017 | 10.80 | 10.80 | 9.600 | 9.666 | 17,426 | -0.81(-7.73%) |
Jun 15, 2017 | 10.40 | 10.59 | 10.20 | 10.48 | 13,589 | -0.09(-0.83%) |
Jun 14, 2017 | 10.41 | 10.60 | 10.29 | 10.56 | 11,489 | +0.15(+1.46%) |
Jun 13, 2017 | 10.20 | 10.60 | 10.20 | 10.41 | 19,155 | +0.01(+0.13%) |
Jun 12, 2017 | 10.61 | 10.72 | 10.11 | 10.40 | 23,831 | -0.22(-2.09%) |
Jun 09, 2017 | 11.48 | 11.80 | 10.60 | 10.62 | 35,420 | -0.58(-5.18%) |
Jun 08, 2017 | 10.10 | 11.48 | 10.10 | 11.20 | 32,364 | +0.75(+7.18%) |
Jun 07, 2017 | 10.03 | 10.68 | 9.736 | 10.45 | 16,853 | +0.05(+0.48%) |
Jun 06, 2017 | 10.68 | 11.00 | 9.800 | 10.40 | 33,521 | -0.52(-4.73%) |
Jun 05, 2017 | 9.600 | 11.00 | 9.510 | 10.92 | 35,544 | +1.32(+13.71%) |
Jun 02, 2017 | 9.606 | 9.798 | 9.352 | 9.600 | 8,964 | +0.36(+3.92%) |
Jun 01, 2017 | 9.000 | 9.800 | 8.938 | 9.238 | 16,065 | +0.02(+0.20%) |
May 31, 2017 | 8.600 | 9.394 | 8.600 | 9.220 | 11,926 | +0.22(+2.44%) |
May 30, 2017 | 8.684 | 9.000 | 8.650 | 9.000 | 11,075 | +0.00(+0.00%) |
May 26, 2017 | 8.826 | 9.200 | 8.802 | 9.000 | 15,530 | +0.13(+1.47%) |
May 25, 2017 | 9.052 | 9.396 | 8.800 | 8.870 | 17,166 | -0.34(-3.67%) |
May 24, 2017 | 9.024 | 9.740 | 9.024 | 9.208 | 21,287 | +0.21(+2.31%) |
May 23, 2017 | 9.200 | 9.400 | 9.000 | 9.000 | 9,654 | +0.01(+0.11%) |
May 22, 2017 | 9.002 | 9.294 | 8.820 | 8.990 | 5,812 | -0.12(-1.30%) |
May 19, 2017 | 8.998 | 9.400 | 8.998 | 9.108 | 6,261 | +0.07(+0.80%) |
May 18, 2017 | 8.802 | 9.302 | 8.800 | 9.036 | 15,631 | -0.09(-1.01%) |
May 17, 2017 | 9.700 | 9.700 | 8.802 | 9.128 | 15,282 | -0.07(-0.78%) |
May 16, 2017 | 8.956 | 9.234 | 8.954 | 9.200 | 15,110 | +0.21(+2.38%) |
May 15, 2017 | 9.424 | 9.648 | 8.802 | 8.986 | 13,211 | -0.22(-2.35%) |
May 12, 2017 | 9.200 | 9.400 | 8.880 | 9.202 | 20,684 | +0.20(+2.22%) |
May 11, 2017 | 9.848 | 10.00 | 8.800 | 9.002 | 37,534 | -0.90(-9.09%) |
May 10, 2017 | 9.600 | 10.20 | 9.600 | 9.902 | 20,851 | +0.07(+0.71%) |
May 09, 2017 | 9.998 | 10.31 | 9.600 | 9.832 | 51,832 | -1.16(-10.52%) |
May 08, 2017 | 10.42 | 11.20 | 10.40 | 10.99 | 14,654 | +0.19(+1.76%) |
May 05, 2017 | 10.40 | 10.80 | 10.20 | 10.80 | 18,572 | +0.40(+3.83%) |
May 04, 2017 | 10.68 | 11.36 | 10.40 | 10.40 | 33,936 | -0.07(-0.67%) |
May 03, 2017 | 10.40 | 10.60 | 10.17 | 10.47 | 23,194 | +0.07(+0.67%) |
May 02, 2017 | 9.942 | 10.40 | 9.800 | 10.40 | 17,299 | +0.48(+4.84%) |