Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.980 | 6.980 | 6.740 | 6.800 | 13,165 | -0.49(-6.76%) |
Apr 27, 2018 | 7.214 | 7.293 | 7.214 | 7.293 | 2,917 | +0.07(+1.01%) |
Apr 26, 2018 | 7.210 | 7.281 | 7.200 | 7.220 | 3,212 | +0.02(+0.28%) |
Apr 25, 2018 | 7.320 | 7.320 | 7.200 | 7.200 | 3,025 | -0.22(-2.96%) |
Apr 24, 2018 | 7.490 | 7.500 | 7.332 | 7.420 | 2,640 | -0.09(-1.20%) |
Apr 23, 2018 | 7.460 | 7.510 | 7.450 | 7.510 | 2,198 | +0.06(+0.81%) |
Apr 20, 2018 | 7.520 | 7.520 | 7.360 | 7.450 | 6,834 | -0.06(-0.80%) |
Apr 19, 2018 | 7.532 | 7.532 | 7.430 | 7.510 | 3,469 | -0.13(-1.70%) |
Apr 18, 2018 | 7.650 | 7.662 | 7.580 | 7.640 | 4,958 | +0.05(+0.66%) |
Apr 17, 2018 | 7.540 | 7.627 | 7.540 | 7.590 | 5,343 | +0.11(+1.47%) |
Apr 16, 2018 | 7.520 | 7.540 | 7.360 | 7.480 | 14,166 | +0.49(+7.00%) |
Apr 13, 2018 | 7.080 | 7.080 | 6.960 | 6.991 | 6,632 | -0.09(-1.26%) |
Apr 12, 2018 | 7.060 | 7.130 | 7.010 | 7.080 | 3,694 | +0.08(+1.14%) |
Apr 11, 2018 | 7.200 | 7.200 | 6.940 | 7.000 | 9,003 | -0.33(-4.50%) |
Apr 10, 2018 | 7.270 | 7.443 | 7.210 | 7.330 | 23,206 | +0.25(+3.53%) |
Apr 09, 2018 | 6.970 | 7.229 | 6.911 | 7.080 | 28,286 | +0.39(+5.83%) |
Apr 06, 2018 | 6.780 | 6.780 | 6.590 | 6.690 | 2,903 | -0.04(-0.59%) |
Apr 05, 2018 | 6.730 | 6.840 | 6.650 | 6.730 | 17,037 | +0.00(+0.00%) |
Apr 04, 2018 | 6.770 | 6.770 | 6.580 | 6.730 | 15,880 | -0.14(-2.04%) |
Apr 03, 2018 | 6.852 | 6.888 | 6.774 | 6.870 | 19,059 | +0.11(+1.63%) |
Apr 02, 2018 | 7.040 | 7.040 | 6.730 | 6.760 | 31,350 | -0.37(-5.19%) |
Mar 29, 2018 | 7.130 | 7.130 | 7.130 | 0 | -0.09(-1.25%) | |
Mar 28, 2018 | 7.200 | 7.380 | 7.200 | 7.220 | 15,298 | +0.14(+1.98%) |
Mar 27, 2018 | 7.160 | 7.370 | 7.020 | 7.080 | 25,021 | +0.06(+0.85%) |
Mar 26, 2018 | 7.030 | 7.065 | 6.870 | 7.020 | 20,025 | -0.13(-1.82%) |
Mar 23, 2018 | 7.252 | 7.252 | 7.080 | 7.150 | 20,901 | -0.10(-1.38%) |
Mar 22, 2018 | 7.420 | 7.450 | 7.250 | 7.250 | 10,866 | -0.37(-4.86%) |
Mar 21, 2018 | 7.550 | 7.640 | 7.480 | 7.620 | 11,996 | -0.06(-0.78%) |
Mar 20, 2018 | 7.580 | 7.720 | 7.580 | 7.680 | 9,775 | +0.20(+2.67%) |
Mar 19, 2018 | 7.470 | 7.535 | 7.355 | 7.480 | 5,880 | +0.03(+0.40%) |
Mar 16, 2018 | 7.370 | 7.480 | 7.310 | 7.450 | 6,766 | +0.07(+0.95%) |
Mar 15, 2018 | 7.540 | 7.540 | 7.370 | 7.380 | 5,326 | -0.09(-1.20%) |
Mar 14, 2018 | 7.640 | 7.660 | 7.330 | 7.470 | 633,268 | -0.21(-2.73%) |
Mar 13, 2018 | 7.750 | 7.750 | 7.620 | 7.680 | 5,712 | +0.09(+1.19%) |
Mar 12, 2018 | 7.590 | 7.740 | 7.570 | 7.590 | 12,933 | -0.29(-3.68%) |
Mar 09, 2018 | 7.820 | 7.920 | 7.800 | 7.880 | 11,045 | +0.12(+1.55%) |
Mar 08, 2018 | 7.900 | 7.950 | 7.550 | 7.760 | 23,581 | -0.23(-2.88%) |
Mar 07, 2018 | 8.000 | 8.050 | 7.928 | 7.990 | 6,984 | -0.13(-1.60%) |
Mar 06, 2018 | 8.110 | 8.120 | 8.110 | 8.120 | 458 | -0.17(-2.05%) |
Mar 05, 2018 | 8.230 | 8.290 | 8.100 | 8.290 | 6,160 | +0.09(+1.10%) |
Mar 02, 2018 | 8.060 | 8.230 | 8.000 | 8.200 | 6,337 | +0.11(+1.36%) |
Mar 01, 2018 | 8.060 | 8.110 | 8.000 | 8.090 | 7,475 | -0.08(-0.98%) |
Feb 28, 2018 | 8.080 | 8.290 | 8.080 | 8.170 | 23,654 | +0.14(+1.76%) |
Feb 27, 2018 | 8.110 | 8.110 | 7.961 | 8.029 | 4,506 | -0.08(-1.00%) |
Feb 26, 2018 | 8.280 | 8.280 | 8.100 | 8.110 | 10,410 | -0.24(-2.87%) |
Feb 23, 2018 | 8.300 | 8.360 | 8.290 | 8.350 | 2,970 | +0.05(+0.60%) |
Feb 22, 2018 | 8.370 | 8.420 | 8.270 | 8.300 | 9,903 | -0.03(-0.36%) |
Feb 21, 2018 | 8.430 | 8.460 | 8.310 | 8.330 | 5,108 | -0.21(-2.46%) |
Feb 20, 2018 | 8.350 | 8.580 | 8.350 | 8.540 | 12,754 | +0.34(+4.15%) |
Feb 16, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 8.360 | 8.360 | 8.090 | 8.206 | 8,270 | -0.14(-1.72%) |
Feb 14, 2018 | 8.260 | 8.398 | 8.210 | 8.350 | 2,612 | -0.03(-0.36%) |
Feb 13, 2018 | 8.440 | 8.440 | 8.330 | 8.380 | 4,112 | -0.04(-0.48%) |
Feb 12, 2018 | 8.300 | 8.450 | 8.280 | 8.420 | 23,343 | +0.32(+3.95%) |
Feb 09, 2018 | 8.240 | 8.240 | 7.840 | 8.100 | 57,644 | +0.02(+0.25%) |
Feb 08, 2018 | 8.380 | 8.400 | 8.080 | 8.080 | 17,392 | -0.35(-4.15%) |
Feb 07, 2018 | 8.600 | 8.430 | 8.430 | 21,456 | -0.17(-1.98%) | |
Feb 06, 2018 | 8.400 | 8.660 | 8.361 | 8.600 | 18,196 | +0.14(+1.65%) |
Feb 05, 2018 | 8.680 | 8.700 | 8.330 | 8.460 | 24,650 | -0.34(-3.86%) |
Feb 02, 2018 | 9.030 | 9.030 | 8.800 | 8.800 | 19,558 | -0.25(-2.76%) |
Feb 01, 2018 | 9.190 | 9.190 | 9.050 | 9.050 | 8,136 | -0.25(-2.69%) |
Jan 31, 2018 | 9.330 | 9.390 | 9.220 | 9.300 | 19,634 | +0.05(+0.54%) |
Jan 30, 2018 | 9.350 | 9.370 | 9.190 | 9.250 | 19,428 | +0.00(+0.00%) |
Jan 29, 2018 | 9.420 | 9.420 | 9.250 | 9.250 | 33,023 | -0.65(-6.57%) |
Jan 26, 2018 | 9.865 | 9.900 | 9.702 | 9.900 | 4,840 | +0.15(+1.54%) |
Jan 25, 2018 | 9.660 | 9.840 | 9.660 | 9.750 | 12,298 | +0.38(+4.06%) |
Jan 24, 2018 | 9.690 | 9.690 | 9.285 | 9.370 | 67,047 | -0.41(-4.19%) |
Jan 23, 2018 | 9.806 | 9.820 | 9.740 | 9.780 | 12,161 | -0.12(-1.21%) |
Jan 22, 2018 | 9.880 | 9.910 | 9.831 | 9.900 | 3,747 | -0.03(-0.30%) |
Jan 19, 2018 | 9.800 | 9.930 | 9.790 | 9.930 | 9,547 | +0.11(+1.12%) |
Jan 18, 2018 | 9.770 | 9.890 | 9.770 | 9.820 | 7,724 | +0.07(+0.72%) |
Jan 17, 2018 | 9.620 | 9.880 | 9.610 | 9.750 | 12,121 | +0.23(+2.42%) |
Jan 16, 2018 | 9.730 | 9.730 | 9.450 | 9.520 | 23,039 | -0.86(-8.25%) |
Jan 12, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.09(+0.84%) | |
Jan 11, 2018 | 10.39 | 10.39 | 10.26 | 10.29 | 7,472 | -0.10(-0.96%) |
Jan 10, 2018 | 10.43 | 10.44 | 10.34 | 10.39 | 15,126 | -0.13(-1.23%) |
Jan 09, 2018 | 10.57 | 10.61 | 10.43 | 10.52 | 13,240 | -0.03(-0.29%) |
Jan 08, 2018 | 10.53 | 10.62 | 10.50 | 10.55 | 11,585 | +0.10(+1.00%) |
Jan 05, 2018 | 10.42 | 10.54 | 10.42 | 10.45 | 10,859 | +0.02(+0.15%) |
Jan 04, 2018 | 10.27 | 10.50 | 10.24 | 10.43 | 21,690 | +0.12(+1.16%) |
Jan 03, 2018 | 10.37 | 10.37 | 10.22 | 10.31 | 13,815 | -0.02(-0.19%) |
Jan 02, 2018 | 10.31 | 10.38 | 10.25 | 10.33 | 18,580 | +0.13(+1.28%) |
Dec 29, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.49%) | |
Dec 28, 2017 | 10.25 | 10.33 | 10.14 | 10.25 | 17,049 | -0.14(-1.35%) |
Dec 27, 2017 | 10.44 | 10.50 | 10.36 | 10.39 | 24,376 | -0.04(-0.38%) |
Dec 26, 2017 | 10.35 | 10.49 | 10.12 | 10.43 | 41,680 | +0.23(+2.25%) |
Dec 22, 2017 | 10.20 | 10.23 | 10.17 | 10.20 | 8,784 | +0.02(+0.20%) |
Dec 21, 2017 | 10.20 | 10.26 | 10.15 | 10.18 | 9,563 | +0.06(+0.59%) |
Dec 20, 2017 | 9.990 | 10.20 | 9.970 | 10.12 | 35,149 | +0.36(+3.69%) |
Dec 19, 2017 | 9.910 | 9.921 | 9.690 | 9.760 | 16,937 | -0.12(-1.21%) |
Dec 18, 2017 | 9.840 | 9.990 | 9.840 | 9.880 | 12,364 | +0.18(+1.86%) |
Dec 15, 2017 | 9.570 | 9.700 | 9.570 | 9.700 | 8,951 | +0.14(+1.46%) |
Dec 14, 2017 | 9.639 | 9.730 | 9.560 | 9.560 | 7,897 | -0.23(-2.35%) |
Dec 13, 2017 | 9.730 | 9.870 | 9.725 | 9.790 | 27,005 | +0.01(+0.10%) |
Dec 12, 2017 | 9.890 | 9.930 | 9.763 | 9.780 | 8,634 | -0.18(-1.81%) |
Dec 11, 2017 | 9.980 | 10.00 | 9.881 | 9.960 | 21,312 | +0.06(+0.61%) |
Dec 08, 2017 | 9.880 | 9.940 | 9.855 | 9.900 | 10,656 | -0.04(-0.43%) |
Dec 07, 2017 | 9.841 | 9.969 | 9.841 | 9.943 | 6,324 | -0.02(-0.17%) |
Dec 06, 2017 | 9.900 | 10.01 | 9.900 | 9.960 | 6,943 | -0.04(-0.40%) |
Dec 05, 2017 | 10.06 | 10.07 | 9.850 | 10.00 | 8,189 | +0.09(+0.91%) |
Dec 04, 2017 | 9.990 | 10.04 | 9.881 | 9.910 | 5,735 | +0.03(+0.30%) |
Dec 01, 2017 | 9.950 | 9.950 | 9.840 | 9.880 | 1,913 | -0.05(-0.49%) |
Nov 30, 2017 | 9.950 | 10.01 | 9.910 | 9.929 | 3,994 | +0.09(+0.90%) |
Nov 29, 2017 | 10.00 | 10.05 | 9.800 | 9.840 | 11,890 | -0.05(-0.55%) |
Nov 28, 2017 | 10.00 | 10.00 | 9.840 | 9.894 | 8,592 | +0.08(+0.80%) |
Nov 27, 2017 | 9.890 | 9.890 | 9.810 | 9.816 | 2,158 | -0.06(-0.65%) |
Nov 24, 2017 | 9.960 | 9.970 | 9.880 | 9.880 | 1,381 | -0.12(-1.20%) |
Nov 22, 2017 | 10.20 | 10.20 | 9.910 | 10.00 | 45,034 | -0.10(-0.99%) |
Nov 21, 2017 | 10.04 | 10.16 | 9.630 | 10.10 | 74,526 | +0.76(+8.14%) |
Nov 20, 2017 | 9.420 | 9.490 | 9.340 | 9.340 | 5,215 | -0.09(-0.95%) |
Nov 17, 2017 | 9.480 | 9.480 | 9.341 | 9.430 | 1,725 | -0.02(-0.21%) |
Nov 16, 2017 | 9.500 | 9.500 | 9.330 | 9.450 | 5,261 | -0.05(-0.53%) |
Nov 15, 2017 | 9.470 | 9.501 | 9.420 | 9.501 | 2,751 | +0.03(+0.37%) |
Nov 14, 2017 | 9.450 | 9.540 | 9.450 | 9.466 | 4,679 | +0.05(+0.49%) |
Nov 13, 2017 | 9.380 | 9.480 | 9.360 | 9.420 | 7,826 | +0.16(+1.73%) |
Nov 10, 2017 | 9.210 | 9.280 | 9.164 | 9.260 | 6,383 | -0.01(-0.11%) |
Nov 09, 2017 | 9.415 | 9.415 | 9.240 | 9.270 | 4,240 | -0.21(-2.21%) |
Nov 08, 2017 | 9.580 | 9.630 | 9.431 | 9.479 | 3,227 | -0.00(-0.01%) |
Nov 07, 2017 | 9.510 | 9.580 | 9.440 | 9.480 | 5,276 | -0.01(-0.11%) |
Nov 06, 2017 | 9.510 | 9.580 | 9.450 | 9.490 | 5,538 | -0.08(-0.82%) |
Nov 03, 2017 | 9.600 | 9.730 | 9.540 | 9.569 | 8,577 | -0.04(-0.43%) |
Nov 02, 2017 | 9.570 | 9.750 | 9.570 | 9.610 | 4,543 | +0.11(+1.16%) |
Nov 01, 2017 | 9.580 | 9.580 | 9.400 | 9.500 | 3,730 | -0.16(-1.64%) |
Oct 31, 2017 | 9.620 | 9.659 | 9.580 | 9.659 | 5,448 | +0.05(+0.51%) |
Oct 30, 2017 | 9.660 | 9.710 | 9.550 | 9.610 | 13,180 | +0.03(+0.36%) |
Oct 27, 2017 | 9.552 | 9.610 | 9.530 | 9.576 | 4,432 | +0.01(+0.06%) |
Oct 26, 2017 | 9.510 | 9.630 | 9.510 | 9.570 | 10,461 | +0.16(+1.70%) |
Oct 25, 2017 | 9.510 | 9.510 | 9.300 | 9.410 | 8,312 | +0.05(+0.53%) |
Oct 24, 2017 | 9.560 | 9.560 | 9.320 | 9.360 | 16,085 | -0.13(-1.38%) |
Oct 23, 2017 | 9.620 | 9.660 | 9.491 | 9.491 | 7,400 | -0.17(-1.75%) |
Oct 20, 2017 | 9.260 | 9.900 | 9.260 | 9.660 | 3,997 | -0.06(-0.62%) |
Oct 19, 2017 | 9.750 | 9.850 | 9.640 | 9.720 | 3,457 | -0.02(-0.21%) |
Oct 18, 2017 | 9.700 | 9.780 | 9.650 | 9.740 | 8,931 | -0.07(-0.71%) |
Oct 17, 2017 | 9.830 | 9.900 | 9.757 | 9.810 | 7,787 | +0.13(+1.34%) |
Oct 16, 2017 | 9.800 | 9.800 | 9.610 | 9.680 | 19,029 | +0.21(+2.22%) |
Oct 13, 2017 | 9.480 | 9.528 | 9.469 | 9.470 | 8,740 | -0.11(-1.15%) |
Oct 12, 2017 | 9.500 | 9.600 | 9.500 | 9.580 | 4,378 | +0.08(+0.84%) |
Oct 11, 2017 | 9.550 | 9.599 | 9.500 | 9.500 | 3,109 | -0.05(-0.52%) |
Oct 10, 2017 | 9.450 | 9.598 | 9.450 | 9.550 | 10,969 | +0.28(+3.02%) |
Oct 09, 2017 | 9.380 | 9.380 | 9.200 | 9.270 | 10,732 | -0.07(-0.75%) |
Oct 06, 2017 | 9.272 | 9.469 | 9.272 | 9.340 | 2,925 | -0.02(-0.21%) |
Oct 05, 2017 | 9.080 | 9.400 | 9.030 | 9.360 | 5,141 | -0.01(-0.11%) |
Oct 04, 2017 | 9.400 | 9.436 | 9.360 | 9.370 | 6,429 | -0.03(-0.32%) |
Oct 03, 2017 | 9.500 | 9.500 | 9.360 | 9.400 | 790 | -0.08(-0.84%) |
Oct 02, 2017 | 9.600 | 9.600 | 9.480 | 9.480 | 20,307 | +0.25(+2.71%) |
Sep 28, 2017 | 9.230 | 31 | +0.07(+0.78%) | |||
Sep 27, 2017 | 9.210 | 9.221 | 9.030 | 9.158 | 5,599 | -0.05(-0.56%) |
Sep 26, 2017 | 9.220 | 9.270 | 9.138 | 9.210 | 1,335 | +0.06(+0.66%) |
Sep 25, 2017 | 9.188 | 9.200 | 9.150 | 9.150 | 659 | -0.29(-3.12%) |
Sep 22, 2017 | 9.290 | 9.444 | 9.290 | 9.444 | 960 | +0.05(+0.58%) |
Sep 21, 2017 | 9.480 | 9.500 | 9.311 | 9.390 | 1,507 | -0.05(-0.53%) |
Sep 20, 2017 | 9.050 | 9.570 | 9.050 | 9.440 | 1,492 | +0.09(+0.96%) |
Sep 19, 2017 | 9.490 | 9.490 | 9.350 | 9.350 | 2,458 | -0.14(-1.48%) |
Sep 18, 2017 | 9.370 | 9.570 | 9.370 | 9.490 | 9,885 | +0.19(+2.04%) |
Sep 15, 2017 | 9.430 | 9.430 | 9.121 | 9.300 | 3,560 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.370 | 9.138 | 9.310 | 5,016 | -0.02(-0.21%) |
Sep 13, 2017 | 9.340 | 9.340 | 9.280 | 9.330 | 1,640 | +0.00(+0.00%) |
Sep 12, 2017 | 9.420 | 9.420 | 9.290 | 9.330 | 3,988 | -0.25(-2.61%) |
Sep 11, 2017 | 9.590 | 9.640 | 9.531 | 9.580 | 2,849 | -0.01(-0.10%) |
Sep 08, 2017 | 9.640 | 9.650 | 9.500 | 9.590 | 7,790 | +0.03(+0.31%) |
Sep 07, 2017 | 9.650 | 9.650 | 9.530 | 9.560 | 9,954 | +0.33(+3.58%) |
Sep 06, 2017 | 9.250 | 9.320 | 9.180 | 9.230 | 15,607 | +0.14(+1.54%) |
Sep 05, 2017 | 9.100 | 9.190 | 9.050 | 9.090 | 29,072 | +0.23(+2.60%) |
Sep 01, 2017 | 8.780 | 8.860 | 8.670 | 8.860 | 3,705 | +0.02(+0.23%) |
Aug 31, 2017 | 8.820 | 8.960 | 8.820 | 8.840 | 6,201 | +0.24(+2.79%) |
Aug 30, 2017 | 8.588 | 8.610 | 8.560 | 8.600 | 8,241 | +0.11(+1.30%) |
Aug 29, 2017 | 8.380 | 8.500 | 8.370 | 8.490 | 25,445 | -0.02(-0.24%) |
Aug 28, 2017 | 8.550 | 8.580 | 8.460 | 8.510 | 17,538 | +0.11(+1.31%) |
Aug 25, 2017 | 8.410 | 8.505 | 8.400 | 8.400 | 5,778 | -0.00(-0.04%) |
Aug 24, 2017 | 8.450 | 8.480 | 8.380 | 8.404 | 3,200 | -0.08(-0.90%) |
Aug 23, 2017 | 8.600 | 8.600 | 8.469 | 8.480 | 2,790 | -0.21(-2.42%) |
Aug 22, 2017 | 8.460 | 8.700 | 8.460 | 8.690 | 11,048 | +0.35(+4.20%) |
Aug 21, 2017 | 8.380 | 8.430 | 8.330 | 8.340 | 10,635 | -0.15(-1.77%) |
Aug 18, 2017 | 8.370 | 8.500 | 8.370 | 8.490 | 10,173 | +0.04(+0.47%) |
Aug 17, 2017 | 8.490 | 8.590 | 8.380 | 8.450 | 7,123 | -0.24(-2.76%) |
Aug 16, 2017 | 8.700 | 8.736 | 8.630 | 8.690 | 12,947 | -0.09(-1.03%) |
Aug 15, 2017 | 8.910 | 8.930 | 8.770 | 8.780 | 8,671 | -0.14(-1.57%) |
Aug 14, 2017 | 8.880 | 9.050 | 8.880 | 8.920 | 8,438 | +0.10(+1.13%) |
Aug 11, 2017 | 8.830 | 8.858 | 8.741 | 8.820 | 4,582 | -0.02(-0.23%) |
Aug 10, 2017 | 8.920 | 8.980 | 8.769 | 8.840 | 16,382 | -0.46(-4.95%) |
Aug 09, 2017 | 9.230 | 9.360 | 9.170 | 9.300 | 14,716 | +0.15(+1.64%) |
Aug 08, 2017 | 9.130 | 9.359 | 9.130 | 9.150 | 9,962 | -0.19(-2.03%) |
Aug 07, 2017 | 9.410 | 9.425 | 9.261 | 9.340 | 4,733 | -0.21(-2.20%) |
Aug 04, 2017 | 9.170 | 9.700 | 9.101 | 9.550 | 69,244 | +0.30(+3.24%) |
Aug 03, 2017 | 9.200 | 9.250 | 9.200 | 9.250 | 7,522 | +0.06(+0.65%) |
Aug 02, 2017 | 9.180 | 9.210 | 9.139 | 9.190 | 6,290 | -0.11(-1.18%) |
Aug 01, 2017 | 9.060 | 9.398 | 9.020 | 9.300 | 3,560 | +0.00(+0.00%) |
Jul 31, 2017 | 9.250 | 9.390 | 9.230 | 9.300 | 18,362 | +0.04(+0.44%) |
Jul 28, 2017 | 9.260 | 9.260 | 9.220 | 9.260 | 2,270 | -0.00(-0.00%) |
Jul 27, 2017 | 9.370 | 9.254 | 9.260 | 7,291 | +0.15(+1.65%) | |
Jul 26, 2017 | 9.200 | 9.200 | 9.080 | 9.110 | 27,428 | -0.29(-3.09%) |
Jul 25, 2017 | 9.520 | 9.520 | 9.400 | 9.400 | 10,740 | +0.09(+0.97%) |
Jul 24, 2017 | 9.290 | 9.430 | 9.290 | 9.310 | 4,437 | -0.30(-3.12%) |
Jul 21, 2017 | 9.530 | 9.610 | 9.530 | 9.610 | 4,402 | +0.08(+0.84%) |
Jul 20, 2017 | 9.620 | 9.637 | 9.530 | 9.530 | 4,962 | -0.09(-0.94%) |
Jul 19, 2017 | 9.630 | 9.680 | 9.594 | 9.620 | 2,523 | -0.20(-2.08%) |
Jul 18, 2017 | 9.770 | 9.860 | 9.720 | 9.825 | 12,869 | +0.13(+1.39%) |
Jul 17, 2017 | 9.740 | 9.780 | 9.630 | 9.690 | 11,560 | -0.06(-0.62%) |
Jul 14, 2017 | 9.760 | 9.800 | 9.740 | 9.750 | 3,112 | -0.04(-0.41%) |
Jul 13, 2017 | 9.610 | 9.800 | 9.610 | 9.790 | 11,288 | +0.45(+4.82%) |
Jul 12, 2017 | 9.390 | 9.440 | 9.300 | 9.340 | 5,584 | +0.16(+1.74%) |
Jul 11, 2017 | 9.230 | 9.280 | 9.140 | 9.180 | 6,186 | -0.15(-1.61%) |
Jul 10, 2017 | 9.360 | 9.440 | 9.330 | 9.330 | 5,129 | +0.01(+0.11%) |
Jul 07, 2017 | 9.295 | 9.320 | 9.240 | 9.320 | 749 | -0.04(-0.43%) |
Jul 06, 2017 | 9.315 | 9.370 | 9.264 | 9.360 | 3,542 | -0.03(-0.32%) |
Jul 05, 2017 | 9.325 | 9.480 | 9.325 | 9.390 | 5,297 | +0.10(+1.08%) |
Jul 03, 2017 | 9.410 | 9.410 | 9.290 | 9.290 | 3,196 | -0.29(-3.06%) |
Jun 30, 2017 | 9.630 | 9.649 | 9.551 | 9.583 | 4,716 | +0.02(+0.24%) |
Jun 29, 2017 | 9.650 | 9.730 | 9.550 | 9.560 | 18,460 | +0.22(+2.36%) |
Jun 28, 2017 | 9.220 | 9.490 | 9.220 | 9.340 | 12,720 | +0.15(+1.66%) |
Jun 27, 2017 | 8.970 | 9.200 | 8.970 | 9.187 | 11,842 | +0.04(+0.41%) |
Jun 26, 2017 | 9.340 | 9.340 | 8.780 | 9.150 | 87,877 | -0.15(-1.61%) |
Jun 23, 2017 | 9.220 | 9.310 | 9.151 | 9.300 | 8,076 | +0.00(+0.00%) |
Jun 22, 2017 | 9.280 | 9.370 | 9.270 | 9.300 | 3,298 | +0.11(+1.20%) |
Jun 21, 2017 | 9.250 | 9.250 | 9.180 | 9.190 | 2,711 | -0.00(-0.00%) |
Jun 20, 2017 | 9.340 | 9.340 | 9.190 | 9.190 | 3,493 | -0.28(-2.95%) |
Jun 19, 2017 | 9.500 | 9.500 | 9.440 | 9.470 | 4,474 | +0.19(+2.05%) |
Jun 16, 2017 | 9.220 | 9.320 | 9.210 | 9.280 | 3,665 | +0.04(+0.43%) |
Jun 15, 2017 | 9.240 | 9.310 | 9.220 | 9.240 | 17,593 | -0.15(-1.60%) |
Jun 14, 2017 | 9.520 | 9.520 | 9.370 | 9.390 | 8,447 | -0.22(-2.29%) |
Jun 13, 2017 | 9.480 | 9.610 | 9.452 | 9.610 | 19,555 | +0.18(+1.91%) |
Jun 12, 2017 | 9.500 | 9.650 | 9.430 | 9.430 | 26,922 | -0.26(-2.68%) |
Jun 09, 2017 | 9.730 | 9.800 | 9.590 | 9.690 | 5,921 | -0.06(-0.62%) |
Jun 08, 2017 | 9.880 | 9.880 | 9.730 | 9.750 | 9,996 | -0.06(-0.61%) |
Jun 07, 2017 | 9.850 | 9.857 | 9.770 | 9.810 | 5,003 | -0.03(-0.28%) |
Jun 06, 2017 | 9.770 | 9.840 | 9.770 | 9.837 | 1,062 | -0.09(-0.89%) |
Jun 05, 2017 | 9.920 | 9.960 | 9.866 | 9.925 | 3,999 | +0.07(+0.66%) |
Jun 02, 2017 | 9.780 | 9.890 | 9.770 | 9.860 | 5,147 | +0.01(+0.10%) |
Jun 01, 2017 | 9.820 | 9.860 | 9.780 | 9.850 | 2,451 | +0.21(+2.18%) |
May 31, 2017 | 9.720 | 9.720 | 9.570 | 9.640 | 5,392 | -0.06(-0.62%) |
May 30, 2017 | 9.670 | 9.820 | 9.540 | 9.700 | 14,106 | -0.09(-0.92%) |
May 26, 2017 | 9.940 | 9.940 | 9.780 | 9.790 | 6,029 | -0.16(-1.61%) |
May 25, 2017 | 9.760 | 9.960 | 9.760 | 9.950 | 15,977 | -0.06(-0.60%) |
May 24, 2017 | 10.01 | 10.09 | 9.920 | 10.01 | 22,935 | -0.43(-4.12%) |
May 23, 2017 | 10.36 | 10.44 | 10.34 | 10.44 | 16,820 | +0.06(+0.58%) |
May 22, 2017 | 10.51 | 10.54 | 10.32 | 10.38 | 64,489 | +0.25(+2.47%) |
May 19, 2017 | 9.830 | 10.17 | 9.830 | 10.13 | 2,153 | +0.20(+2.01%) |
May 18, 2017 | 9.930 | 10.01 | 9.870 | 9.930 | 3,479 | -0.14(-1.39%) |
May 17, 2017 | 10.15 | 10.20 | 9.920 | 10.07 | 10,098 | -0.27(-2.61%) |
May 16, 2017 | 10.43 | 10.43 | 10.27 | 10.34 | 9,554 | -0.07(-0.67%) |
May 15, 2017 | 10.46 | 10.54 | 10.37 | 10.41 | 8,577 | -0.22(-2.07%) |
May 12, 2017 | 10.65 | 10.66 | 10.49 | 10.63 | 26,476 | +0.10(+0.95%) |
May 11, 2017 | 10.60 | 10.60 | 10.43 | 10.53 | 12,756 | +0.06(+0.57%) |
May 10, 2017 | 10.34 | 10.47 | 10.26 | 10.47 | 8,887 | -0.08(-0.76%) |
May 09, 2017 | 10.46 | 10.63 | 10.43 | 10.55 | 19,048 | +0.33(+3.23%) |
May 08, 2017 | 10.17 | 10.35 | 10.05 | 10.22 | 15,331 | +0.32(+3.23%) |
May 05, 2017 | 9.720 | 9.900 | 9.720 | 9.900 | 4,717 | +0.10(+1.02%) |
May 04, 2017 | 10.00 | 10.00 | 9.750 | 9.800 | 12,735 | -0.12(-1.21%) |
May 03, 2017 | 9.900 | 9.970 | 9.880 | 9.920 | 12,487 | +0.07(+0.71%) |
May 02, 2017 | 9.850 | 9.878 | 9.777 | 9.850 | 4,847 | -0.02(-0.20%) |