Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.950 | 9.530 | 8.940 | 9.260 | 111,652 | +0.28(+3.12%) |
Apr 27, 2018 | 8.980 | 9.000 | 8.860 | 8.980 | 45,710 | -0.01(-0.11%) |
Apr 26, 2018 | 8.820 | 9.040 | 8.790 | 8.990 | 103,407 | +0.17(+1.93%) |
Apr 25, 2018 | 8.910 | 8.970 | 8.520 | 8.820 | 75,189 | -0.10(-1.12%) |
Apr 24, 2018 | 8.590 | 8.960 | 8.580 | 8.920 | 75,329 | +0.39(+4.57%) |
Apr 23, 2018 | 8.580 | 8.640 | 8.490 | 8.530 | 467,112 | -0.02(-0.23%) |
Apr 20, 2018 | 8.430 | 8.680 | 8.420 | 8.550 | 85,068 | +0.05(+0.59%) |
Apr 19, 2018 | 8.560 | 8.600 | 8.353 | 8.500 | 100,978 | -0.09(-1.05%) |
Apr 18, 2018 | 8.730 | 8.810 | 8.570 | 8.590 | 39,399 | -0.12(-1.38%) |
Apr 17, 2018 | 8.570 | 8.770 | 8.570 | 8.710 | 55,146 | +0.20(+2.35%) |
Apr 16, 2018 | 8.580 | 8.690 | 8.465 | 8.510 | 32,440 | -0.01(-0.12%) |
Apr 13, 2018 | 8.530 | 8.730 | 8.400 | 8.520 | 88,373 | +0.01(+0.12%) |
Apr 12, 2018 | 8.570 | 8.660 | 8.485 | 8.510 | 64,608 | -0.02(-0.23%) |
Apr 11, 2018 | 8.470 | 8.710 | 8.270 | 8.530 | 53,461 | +0.03(+0.35%) |
Apr 10, 2018 | 8.730 | 8.740 | 8.430 | 8.500 | 103,479 | -0.12(-1.39%) |
Apr 09, 2018 | 9.000 | 9.060 | 8.590 | 8.620 | 43,871 | -0.35(-3.90%) |
Apr 06, 2018 | 8.940 | 9.120 | 8.810 | 8.970 | 41,633 | -0.05(-0.55%) |
Apr 05, 2018 | 9.100 | 9.200 | 8.750 | 9.020 | 37,499 | +0.01(+0.11%) |
Apr 04, 2018 | 8.380 | 9.050 | 8.380 | 9.010 | 216,109 | +0.50(+5.88%) |
Apr 03, 2018 | 8.740 | 8.990 | 8.450 | 8.510 | 61,980 | -0.18(-2.07%) |
Apr 02, 2018 | 8.700 | 8.890 | 8.300 | 8.690 | 131,346 | -0.21(-2.36%) |
Mar 29, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.42(+4.95%) | |
Mar 28, 2018 | 8.660 | 8.960 | 8.340 | 8.480 | 41,927 | -0.15(-1.74%) |
Mar 27, 2018 | 8.970 | 9.010 | 8.600 | 8.630 | 51,362 | -0.29(-3.25%) |
Mar 26, 2018 | 8.830 | 8.990 | 8.770 | 8.920 | 84,958 | +0.05(+0.56%) |
Mar 23, 2018 | 9.220 | 9.326 | 8.840 | 8.870 | 49,482 | -0.36(-3.90%) |
Mar 22, 2018 | 9.190 | 9.290 | 9.170 | 9.230 | 29,761 | -0.06(-0.65%) |
Mar 21, 2018 | 9.180 | 9.440 | 9.180 | 9.290 | 27,980 | +0.11(+1.20%) |
Mar 20, 2018 | 9.390 | 9.420 | 9.180 | 9.180 | 42,177 | -0.23(-2.44%) |
Mar 19, 2018 | 9.550 | 9.550 | 9.250 | 9.410 | 48,244 | -0.08(-0.84%) |
Mar 16, 2018 | 9.450 | 9.600 | 9.450 | 9.490 | 113,120 | +0.02(+0.21%) |
Mar 15, 2018 | 9.800 | 9.800 | 9.420 | 9.470 | 79,020 | -0.01(-0.11%) |
Mar 14, 2018 | 9.540 | 9.540 | 9.420 | 9.480 | 38,803 | +0.01(+0.11%) |
Mar 13, 2018 | 9.580 | 9.600 | 9.400 | 9.470 | 35,567 | -0.03(-0.32%) |
Mar 12, 2018 | 9.520 | 9.610 | 9.460 | 9.500 | 75,526 | -0.04(-0.42%) |
Mar 09, 2018 | 9.580 | 9.660 | 9.430 | 9.540 | 104,939 | -0.01(-0.10%) |
Mar 08, 2018 | 9.590 | 9.640 | 9.365 | 9.550 | 104,704 | -0.02(-0.21%) |
Mar 07, 2018 | 9.470 | 9.570 | 121,869 | -0.09(-0.93%) | ||
Mar 06, 2018 | 9.400 | 9.910 | 9.340 | 9.660 | 183,159 | +0.31(+3.32%) |
Mar 05, 2018 | 9.280 | 9.600 | 9.270 | 9.350 | 65,159 | +0.03(+0.32%) |
Mar 02, 2018 | 9.030 | 9.370 | 8.910 | 9.320 | 195,952 | +0.21(+2.31%) |
Mar 01, 2018 | 9.090 | 9.200 | 8.930 | 9.110 | 247,920 | +0.01(+0.11%) |
Feb 28, 2018 | 9.100 | 9.295 | 8.800 | 9.100 | 173,361 | +0.04(+0.44%) |
Feb 27, 2018 | 9.710 | 9.850 | 9.030 | 9.060 | 65,536 | -0.64(-6.60%) |
Feb 26, 2018 | 9.920 | 9.920 | 9.595 | 9.700 | 317,191 | -0.15(-1.52%) |
Feb 23, 2018 | 9.880 | 9.930 | 9.700 | 9.850 | 58,556 | +0.01(+0.10%) |
Feb 22, 2018 | 9.810 | 10.11 | 9.740 | 9.840 | 56,643 | +0.04(+0.41%) |
Feb 21, 2018 | 9.840 | 9.940 | 9.712 | 9.800 | 125,831 | -0.09(-0.91%) |
Feb 20, 2018 | 9.460 | 10.14 | 9.410 | 9.890 | 272,113 | +0.21(+2.17%) |
Feb 16, 2018 | 9.680 | 9.680 | 9.680 | 0 | -0.06(-0.62%) | |
Feb 15, 2018 | 9.930 | 10.00 | 9.439 | 9.740 | 793,335 | -0.21(-2.11%) |
Feb 14, 2018 | 9.500 | 10.00 | 9.280 | 9.950 | 277,217 | +0.48(+5.07%) |
Feb 13, 2018 | 8.600 | 9.609 | 8.600 | 9.470 | 596,516 | +0.97(+11.41%) |
Feb 12, 2018 | 10.05 | 10.29 | 8.430 | 8.500 | 1,423,057 | +1.61(+23.37%) |
Feb 09, 2018 | 7.000 | 7.010 | 6.710 | 6.890 | 51,462 | +0.00(+0.00%) |
Feb 08, 2018 | 7.010 | 7.140 | 6.861 | 6.890 | 114,264 | -0.11(-1.57%) |
Feb 07, 2018 | 7.040 | 7.130 | 6.930 | 7.000 | 56,380 | -0.06(-0.85%) |
Feb 06, 2018 | 6.790 | 7.140 | 6.720 | 7.060 | 77,640 | +0.11(+1.58%) |
Feb 05, 2018 | 6.990 | 6.990 | 6.900 | 6.950 | 66,857 | -0.05(-0.71%) |
Feb 02, 2018 | 6.880 | 7.040 | 6.760 | 7.000 | 79,535 | -0.03(-0.43%) |
Feb 01, 2018 | 7.250 | 7.265 | 7.000 | 7.030 | 71,025 | -0.23(-3.17%) |
Jan 31, 2018 | 7.300 | 7.480 | 7.250 | 7.260 | 86,368 | +0.01(+0.14%) |
Jan 30, 2018 | 7.320 | 7.350 | 7.250 | 7.250 | 64,255 | -0.17(-2.29%) |
Jan 29, 2018 | 7.470 | 7.530 | 7.350 | 7.420 | 84,791 | -0.08(-1.07%) |
Jan 26, 2018 | 7.760 | 7.760 | 7.460 | 7.500 | 49,225 | -0.20(-2.60%) |
Jan 25, 2018 | 8.060 | 8.110 | 7.670 | 7.700 | 77,014 | -0.31(-3.87%) |
Jan 24, 2018 | 8.200 | 8.270 | 7.950 | 8.010 | 40,240 | -0.11(-1.35%) |
Jan 23, 2018 | 8.040 | 8.170 | 7.910 | 8.120 | 28,957 | +0.09(+1.12%) |
Jan 22, 2018 | 8.310 | 8.310 | 7.930 | 8.030 | 120,723 | -0.28(-3.37%) |
Jan 19, 2018 | 8.170 | 8.380 | 8.070 | 8.310 | 130,973 | +0.07(+0.85%) |
Jan 18, 2018 | 7.900 | 8.320 | 7.800 | 8.240 | 181,913 | +0.41(+5.24%) |
Jan 17, 2018 | 7.370 | 7.870 | 7.290 | 7.830 | 154,560 | +0.52(+7.11%) |
Jan 16, 2018 | 7.460 | 7.560 | 7.260 | 7.310 | 139,423 | -0.12(-1.62%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Jan 11, 2018 | 7.390 | 7.520 | 7.390 | 7.500 | 86,199 | +0.12(+1.63%) |
Jan 10, 2018 | 7.250 | 7.350 | 7.250 | 7.380 | 60,341 | +0.08(+1.10%) |
Jan 09, 2018 | 7.410 | 7.449 | 7.290 | 7.300 | 79,381 | -0.10(-1.35%) |
Jan 08, 2018 | 7.430 | 7.520 | 7.250 | 7.400 | 163,892 | -0.02(-0.27%) |
Jan 05, 2018 | 7.450 | 7.630 | 7.380 | 7.420 | 54,302 | -0.02(-0.27%) |
Jan 04, 2018 | 7.350 | 7.550 | 7.250 | 7.440 | 94,398 | +0.14(+1.92%) |
Jan 03, 2018 | 7.350 | 7.480 | 7.240 | 7.300 | 145,284 | -0.05(-0.68%) |
Jan 02, 2018 | 7.370 | 7.520 | 7.340 | 7.350 | 37,679 | +0.01(+0.14%) |
Dec 29, 2017 | 7.340 | 7.340 | 7.340 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 7.370 | 7.510 | 7.280 | 7.410 | 19,115 | +0.03(+0.41%) |
Dec 27, 2017 | 7.360 | 7.410 | 7.250 | 7.380 | 49,496 | +0.03(+0.41%) |
Dec 26, 2017 | 7.300 | 7.420 | 7.290 | 7.350 | 26,801 | +0.04(+0.55%) |
Dec 22, 2017 | 7.490 | 7.490 | 7.250 | 7.310 | 60,333 | -0.20(-2.66%) |
Dec 21, 2017 | 7.510 | 7.610 | 7.460 | 7.510 | 19,206 | +0.01(+0.13%) |
Dec 20, 2017 | 7.660 | 7.660 | 7.470 | 7.500 | 41,535 | -0.11(-1.45%) |
Dec 19, 2017 | 7.420 | 7.680 | 7.210 | 7.610 | 172,881 | +0.18(+2.42%) |
Dec 18, 2017 | 7.450 | 7.585 | 7.360 | 7.430 | 24,610 | +0.04(+0.54%) |
Dec 15, 2017 | 7.280 | 7.450 | 7.250 | 7.390 | 95,637 | +0.14(+1.93%) |
Dec 14, 2017 | 7.370 | 7.470 | 7.250 | 7.250 | 30,808 | -0.11(-1.49%) |
Dec 13, 2017 | 7.340 | 7.530 | 7.280 | 7.360 | 21,286 | +0.02(+0.27%) |
Dec 12, 2017 | 7.360 | 7.500 | 7.320 | 7.340 | 38,276 | +0.02(+0.27%) |
Dec 11, 2017 | 7.350 | 7.590 | 7.260 | 7.320 | 89,743 | -0.05(-0.68%) |
Dec 08, 2017 | 7.310 | 7.540 | 7.300 | 7.370 | 61,381 | +0.00(+0.00%) |
Dec 07, 2017 | 7.330 | 7.670 | 7.250 | 207,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.230 | 7.360 | 7.200 | 7.290 | 67,764 | +0.04(+0.55%) |
Dec 05, 2017 | 7.250 | 7.355 | 7.220 | 7.250 | 70,287 | -0.01(-0.14%) |
Dec 04, 2017 | 7.400 | 7.400 | 7.250 | 7.260 | 92,312 | -0.03(-0.41%) |
Dec 01, 2017 | 7.340 | 7.340 | 7.200 | 7.290 | 125,064 | -0.05(-0.68%) |
Nov 30, 2017 | 7.100 | 7.400 | 6.980 | 7.340 | 1,808,631 | +0.27(+3.82%) |
Nov 29, 2017 | 7.580 | 7.580 | 7.040 | 7.070 | 59,636 | -0.47(-6.23%) |
Nov 28, 2017 | 6.800 | 7.590 | 6.800 | 7.540 | 129,810 | +0.74(+10.88%) |
Nov 27, 2017 | 6.550 | 6.940 | 6.540 | 6.800 | 186,906 | +0.25(+3.82%) |
Nov 24, 2017 | 6.500 | 6.620 | 6.500 | 6.550 | 53,266 | +0.06(+0.92%) |
Nov 22, 2017 | 6.480 | 6.540 | 6.445 | 6.490 | 114,967 | +0.01(+0.15%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.480 | 102,746 | -0.02(-0.31%) |
Nov 20, 2017 | 6.490 | 6.500 | 6.440 | 6.500 | 146,741 | +0.02(+0.31%) |
Nov 17, 2017 | 6.360 | 6.500 | 6.140 | 6.480 | 70,475 | +0.02(+0.31%) |
Nov 16, 2017 | 6.460 | 6.550 | 6.395 | 6.460 | 138,003 | -0.04(-0.62%) |
Nov 15, 2017 | 6.620 | 6.660 | 6.463 | 6.500 | 205,876 | -0.14(-2.11%) |
Nov 14, 2017 | 6.810 | 6.890 | 6.610 | 6.640 | 53,538 | -0.20(-2.92%) |
Nov 13, 2017 | 6.930 | 7.020 | 6.820 | 6.840 | 106,108 | -0.08(-1.16%) |
Nov 10, 2017 | 7.180 | 7.280 | 6.840 | 6.920 | 60,115 | -0.21(-2.95%) |
Nov 09, 2017 | 7.000 | 7.180 | 6.915 | 7.130 | 47,668 | +0.00(+0.00%) |
Nov 08, 2017 | 7.230 | 7.280 | 7.130 | 7.130 | 32,015 | -0.13(-1.79%) |
Nov 07, 2017 | 7.430 | 7.610 | 7.190 | 7.260 | 61,086 | -0.12(-1.63%) |
Nov 06, 2017 | 7.380 | 7.400 | 7.240 | 7.380 | 38,556 | +0.02(+0.27%) |
Nov 03, 2017 | 7.480 | 7.970 | 7.320 | 7.360 | 79,107 | -0.61(-7.65%) |
Nov 02, 2017 | 7.680 | 7.970 | 7.550 | 7.970 | 53,124 | +0.30(+3.91%) |
Nov 01, 2017 | 7.570 | 7.710 | 7.330 | 7.670 | 81,673 | +0.21(+2.82%) |
Oct 31, 2017 | 7.170 | 7.550 | 7.170 | 7.460 | 68,954 | +0.25(+3.47%) |
Oct 30, 2017 | 7.350 | 7.450 | 7.190 | 7.210 | 55,054 | -0.18(-2.44%) |
Oct 27, 2017 | 7.640 | 7.760 | 7.370 | 7.390 | 67,203 | -0.24(-3.15%) |
Oct 26, 2017 | 7.870 | 7.870 | 7.620 | 7.630 | 34,942 | -0.17(-2.18%) |
Oct 25, 2017 | 7.850 | 7.880 | 7.690 | 7.800 | 29,756 | -0.11(-1.39%) |
Oct 24, 2017 | 7.960 | 8.020 | 7.900 | 7.910 | 19,320 | -0.05(-0.63%) |
Oct 23, 2017 | 8.240 | 8.250 | 7.920 | 7.960 | 29,734 | -0.32(-3.86%) |
Oct 20, 2017 | 8.510 | 8.590 | 8.240 | 8.280 | 72,376 | -0.22(-2.59%) |
Oct 19, 2017 | 8.420 | 8.550 | 8.400 | 8.500 | 90,240 | -0.02(-0.23%) |
Oct 18, 2017 | 8.340 | 8.540 | 8.110 | 8.520 | 44,209 | +0.24(+2.90%) |
Oct 17, 2017 | 8.480 | 8.590 | 8.270 | 8.280 | 17,310 | -0.17(-2.01%) |
Oct 16, 2017 | 8.500 | 8.550 | 8.330 | 8.450 | 55,566 | +0.00(+0.00%) |
Oct 13, 2017 | 8.370 | 8.480 | 8.320 | 8.450 | 22,411 | +0.13(+1.56%) |
Oct 12, 2017 | 8.360 | 8.430 | 8.200 | 8.320 | 107,060 | -0.02(-0.24%) |
Oct 11, 2017 | 8.300 | 8.350 | 8.170 | 8.340 | 66,735 | +0.13(+1.58%) |
Oct 10, 2017 | 8.160 | 8.320 | 8.100 | 8.210 | 21,430 | +0.12(+1.48%) |
Oct 09, 2017 | 8.110 | 8.160 | 7.980 | 8.090 | 16,149 | -0.03(-0.37%) |
Oct 06, 2017 | 7.990 | 8.240 | 7.930 | 8.120 | 31,864 | +0.14(+1.75%) |
Oct 05, 2017 | 8.040 | 8.040 | 7.960 | 7.980 | 34,679 | -0.04(-0.50%) |
Oct 04, 2017 | 7.840 | 8.030 | 7.840 | 8.020 | 25,821 | +0.15(+1.91%) |
Oct 03, 2017 | 7.770 | 8.028 | 7.770 | 7.870 | 100,424 | +0.12(+1.55%) |
Oct 02, 2017 | 7.670 | 7.880 | 7.670 | 7.750 | 110,944 | +0.07(+0.91%) |
Sep 29, 2017 | 7.670 | 7.700 | 7.450 | 7.680 | 76,229 | +0.07(+0.92%) |
Sep 28, 2017 | 7.640 | 7.680 | 7.472 | 7.610 | 52,853 | -0.05(-0.65%) |
Sep 27, 2017 | 7.640 | 7.730 | 7.540 | 7.660 | 125,202 | +0.07(+0.92%) |
Sep 26, 2017 | 7.720 | 7.810 | 7.530 | 7.590 | 94,642 | -0.12(-1.56%) |
Sep 25, 2017 | 7.490 | 7.710 | 7.440 | 7.710 | 91,819 | +0.21(+2.80%) |
Sep 22, 2017 | 7.460 | 7.515 | 7.440 | 7.500 | 57,708 | +0.05(+0.67%) |
Sep 21, 2017 | 7.520 | 7.520 | 7.425 | 7.450 | 62,723 | -0.10(-1.32%) |
Sep 20, 2017 | 7.460 | 7.620 | 7.280 | 7.550 | 171,160 | +0.15(+2.03%) |
Sep 19, 2017 | 7.720 | 7.843 | 7.370 | 7.400 | 46,455 | -0.29(-3.77%) |
Sep 18, 2017 | 7.560 | 7.810 | 7.560 | 7.690 | 69,799 | +0.09(+1.18%) |
Sep 15, 2017 | 7.660 | 7.680 | 7.530 | 7.600 | 206,481 | +0.14(+1.88%) |
Sep 14, 2017 | 7.550 | 7.750 | 7.440 | 7.460 | 69,562 | -0.10(-1.32%) |
Sep 13, 2017 | 7.450 | 7.750 | 7.450 | 7.560 | 59,697 | +0.01(+0.13%) |
Sep 12, 2017 | 7.620 | 7.750 | 7.490 | 7.550 | 53,919 | -0.07(-0.92%) |
Sep 11, 2017 | 7.730 | 7.850 | 7.610 | 7.620 | 32,845 | -0.07(-0.91%) |
Sep 08, 2017 | 7.760 | 7.850 | 7.650 | 7.690 | 42,238 | -0.08(-1.03%) |
Sep 07, 2017 | 8.020 | 8.090 | 7.740 | 7.770 | 63,347 | -0.27(-3.36%) |
Sep 06, 2017 | 8.020 | 8.090 | 7.980 | 8.040 | 35,099 | +0.05(+0.63%) |
Sep 05, 2017 | 7.930 | 8.080 | 7.870 | 7.990 | 34,874 | +0.05(+0.63%) |
Sep 01, 2017 | 8.110 | 8.120 | 7.670 | 7.940 | 59,637 | -0.12(-1.49%) |
Aug 31, 2017 | 7.900 | 8.160 | 7.830 | 8.060 | 60,865 | +0.16(+2.03%) |
Aug 30, 2017 | 7.730 | 7.920 | 7.666 | 7.900 | 45,956 | +0.14(+1.80%) |
Aug 29, 2017 | 7.360 | 7.780 | 7.360 | 7.760 | 49,707 | +0.32(+4.30%) |
Aug 28, 2017 | 7.420 | 7.480 | 7.360 | 7.440 | 36,974 | +0.02(+0.27%) |
Aug 25, 2017 | 7.400 | 7.505 | 7.310 | 7.420 | 64,447 | +0.00(+0.00%) |
Aug 24, 2017 | 7.390 | 7.490 | 7.350 | 7.420 | 39,705 | +0.07(+0.95%) |
Aug 23, 2017 | 7.380 | 7.442 | 7.230 | 7.350 | 37,041 | -0.07(-0.94%) |
Aug 22, 2017 | 7.350 | 7.470 | 7.350 | 7.420 | 44,933 | +0.09(+1.23%) |
Aug 21, 2017 | 7.520 | 7.680 | 7.310 | 7.330 | 38,999 | -0.20(-2.66%) |
Aug 18, 2017 | 7.440 | 7.570 | 7.420 | 7.530 | 107,358 | -0.03(-0.40%) |
Aug 17, 2017 | 7.630 | 7.770 | 7.500 | 7.560 | 55,665 | -0.11(-1.43%) |
Aug 16, 2017 | 7.700 | 7.750 | 7.630 | 7.670 | 48,962 | +0.03(+0.39%) |
Aug 15, 2017 | 7.710 | 7.900 | 7.610 | 7.640 | 190,674 | -0.06(-0.78%) |
Aug 14, 2017 | 7.440 | 7.790 | 7.330 | 7.700 | 153,222 | +0.31(+4.19%) |
Aug 11, 2017 | 7.050 | 7.440 | 7.050 | 7.390 | 58,512 | -0.01(-0.14%) |
Aug 10, 2017 | 7.660 | 7.680 | 7.270 | 7.400 | 171,796 | -0.30(-3.90%) |
Aug 09, 2017 | 7.900 | 8.020 | 7.690 | 7.700 | 91,345 | -0.28(-3.51%) |
Aug 08, 2017 | 8.330 | 8.380 | 7.960 | 7.980 | 180,182 | -0.35(-4.20%) |
Aug 07, 2017 | 8.460 | 8.560 | 8.291 | 8.330 | 99,110 | -0.19(-2.23%) |
Aug 04, 2017 | 9.150 | 9.150 | 8.440 | 8.520 | 97,604 | -0.59(-6.48%) |
Aug 03, 2017 | 9.250 | 9.250 | 9.070 | 9.110 | 45,459 | -0.14(-1.51%) |
Aug 02, 2017 | 9.440 | 9.440 | 9.110 | 9.250 | 55,630 | -0.19(-2.01%) |
Aug 01, 2017 | 9.390 | 9.550 | 9.240 | 9.440 | 149,462 | +0.07(+0.75%) |
Jul 31, 2017 | 9.460 | 9.460 | 9.230 | 9.370 | 94,391 | -0.09(-0.95%) |
Jul 28, 2017 | 9.360 | 9.510 | 9.360 | 9.460 | 59,042 | +0.06(+0.64%) |
Jul 27, 2017 | 9.550 | 9.580 | 9.270 | 9.400 | 184,224 | -0.14(-1.47%) |
Jul 26, 2017 | 9.480 | 9.630 | 9.250 | 9.540 | 291,463 | +0.08(+0.85%) |
Jul 25, 2017 | 9.450 | 9.720 | 9.310 | 9.460 | 163,352 | +0.04(+0.42%) |
Jul 24, 2017 | 9.470 | 9.470 | 9.100 | 9.420 | 111,071 | -0.06(-0.63%) |
Jul 21, 2017 | 9.660 | 9.660 | 9.270 | 9.480 | 126,085 | -0.01(-0.11%) |
Jul 20, 2017 | 9.500 | 9.500 | 9.440 | 9.490 | 36,736 | -0.01(-0.11%) |
Jul 19, 2017 | 9.130 | 9.820 | 9.120 | 9.500 | 81,111 | +0.38(+4.17%) |
Jul 18, 2017 | 8.990 | 9.190 | 8.960 | 9.120 | 95,999 | +0.07(+0.77%) |
Jul 17, 2017 | 9.080 | 9.140 | 8.864 | 9.050 | 50,413 | -0.04(-0.44%) |
Jul 14, 2017 | 9.050 | 9.200 | 9.050 | 9.090 | 33,803 | +0.03(+0.33%) |
Jul 13, 2017 | 9.090 | 9.100 | 8.960 | 9.060 | 66,631 | -0.01(-0.11%) |
Jul 12, 2017 | 9.090 | 9.240 | 9.010 | 9.070 | 31,019 | +0.05(+0.55%) |
Jul 11, 2017 | 8.870 | 9.140 | 8.800 | 9.020 | 70,600 | +0.21(+2.38%) |
Jul 10, 2017 | 8.730 | 8.950 | 8.670 | 8.810 | 53,259 | +0.10(+1.15%) |
Jul 07, 2017 | 8.540 | 8.735 | 8.540 | 8.710 | 43,284 | +0.17(+1.99%) |
Jul 06, 2017 | 8.580 | 8.610 | 8.460 | 8.540 | 73,199 | -0.05(-0.58%) |
Jul 05, 2017 | 8.720 | 8.720 | 8.460 | 8.590 | 83,652 | -0.14(-1.60%) |
Jul 03, 2017 | 8.580 | 8.750 | 8.545 | 8.730 | 83,416 | +0.16(+1.87%) |
Jun 30, 2017 | 8.550 | 8.730 | 8.420 | 8.570 | 44,364 | -0.05(-0.58%) |
Jun 29, 2017 | 8.510 | 8.670 | 8.220 | 8.620 | 101,497 | +0.03(+0.35%) |
Jun 28, 2017 | 8.430 | 8.700 | 8.330 | 8.590 | 166,880 | +0.22(+2.63%) |
Jun 27, 2017 | 8.290 | 8.530 | 8.290 | 8.370 | 91,685 | +0.02(+0.24%) |
Jun 26, 2017 | 8.380 | 8.530 | 8.090 | 8.350 | 72,136 | -0.04(-0.48%) |
Jun 23, 2017 | 8.130 | 8.460 | 8.000 | 8.390 | 326,790 | +0.27(+3.33%) |
Jun 22, 2017 | 8.420 | 8.420 | 8.000 | 8.120 | 93,926 | -0.25(-2.99%) |
Jun 21, 2017 | 8.300 | 8.660 | 8.260 | 8.370 | 101,242 | +0.09(+1.09%) |
Jun 20, 2017 | 8.240 | 8.370 | 8.160 | 8.280 | 70,964 | +0.00(+0.00%) |
Jun 19, 2017 | 8.070 | 8.300 | 8.070 | 8.280 | 61,292 | +0.24(+2.99%) |
Jun 16, 2017 | 8.010 | 8.270 | 8.000 | 8.040 | 200,084 | -0.09(-1.11%) |
Jun 15, 2017 | 8.160 | 8.300 | 8.060 | 8.130 | 64,247 | -0.15(-1.81%) |
Jun 14, 2017 | 8.170 | 8.370 | 8.110 | 8.280 | 45,826 | +0.09(+1.10%) |
Jun 13, 2017 | 8.260 | 8.260 | 8.110 | 8.190 | 91,421 | +0.01(+0.12%) |
Jun 12, 2017 | 7.740 | 8.190 | 7.740 | 8.180 | 133,847 | +0.44(+5.68%) |
Jun 09, 2017 | 7.850 | 8.000 | 7.680 | 7.740 | 75,241 | -0.16(-2.03%) |
Jun 08, 2017 | 7.790 | 7.940 | 7.750 | 7.900 | 60,374 | +0.08(+1.02%) |
Jun 07, 2017 | 7.650 | 8.050 | 7.360 | 7.820 | 103,743 | +0.15(+1.96%) |
Jun 06, 2017 | 7.690 | 7.790 | 7.440 | 7.670 | 60,985 | -0.05(-0.65%) |
Jun 05, 2017 | 8.100 | 8.100 | 7.630 | 7.720 | 85,516 | -0.39(-4.81%) |
Jun 02, 2017 | 7.290 | 8.270 | 7.290 | 8.110 | 251,745 | +0.81(+11.10%) |
Jun 01, 2017 | 7.310 | 7.310 | 7.213 | 7.300 | 61,007 | +0.07(+0.97%) |
May 31, 2017 | 7.400 | 7.450 | 7.220 | 7.230 | 58,436 | -0.15(-2.03%) |
May 30, 2017 | 7.160 | 7.400 | 7.160 | 7.380 | 56,938 | +0.16(+2.22%) |
May 26, 2017 | 7.180 | 7.260 | 7.160 | 7.220 | 36,365 | +0.02(+0.28%) |
May 25, 2017 | 7.250 | 7.290 | 7.190 | 7.200 | 39,485 | -0.01(-0.14%) |
May 24, 2017 | 7.180 | 7.250 | 7.150 | 7.210 | 63,619 | +0.02(+0.28%) |
May 23, 2017 | 7.250 | 7.250 | 7.150 | 7.190 | 71,729 | -0.02(-0.28%) |
May 22, 2017 | 7.230 | 7.250 | 7.160 | 7.210 | 56,072 | -0.02(-0.28%) |
May 19, 2017 | 7.220 | 7.370 | 7.180 | 7.230 | 99,421 | +0.02(+0.28%) |
May 18, 2017 | 7.230 | 7.350 | 7.160 | 7.210 | 58,017 | -0.09(-1.23%) |
May 17, 2017 | 7.400 | 7.410 | 7.100 | 7.300 | 254,467 | -0.19(-2.54%) |
May 16, 2017 | 7.640 | 7.690 | 7.450 | 7.490 | 70,607 | -0.17(-2.22%) |
May 15, 2017 | 7.730 | 7.870 | 7.610 | 7.660 | 81,104 | -0.05(-0.65%) |
May 12, 2017 | 7.690 | 7.760 | 7.620 | 7.710 | 59,958 | +0.01(+0.13%) |
May 11, 2017 | 7.750 | 7.790 | 7.600 | 7.700 | 123,349 | -0.06(-0.77%) |
May 10, 2017 | 7.970 | 7.970 | 7.750 | 7.760 | 73,620 | -0.19(-2.39%) |
May 09, 2017 | 8.240 | 8.850 | 7.970 | 7.950 | 157,511 | -0.45(-5.36%) |
May 08, 2017 | 8.380 | 8.430 | 8.270 | 8.400 | 88,036 | +0.00(+0.00%) |
May 05, 2017 | 8.370 | 8.540 | 8.280 | 8.400 | 99,624 | +0.09(+1.08%) |
May 04, 2017 | 8.330 | 8.420 | 8.100 | 8.310 | 70,591 | -0.02(-0.24%) |
May 03, 2017 | 8.500 | 8.515 | 8.245 | 8.330 | 80,363 | -0.17(-2.00%) |
May 02, 2017 | 8.470 | 8.528 | 8.290 | 8.500 | 175,258 | +0.02(+0.24%) |