Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.792 | 5.937 | 5.756 | 5.930 | 32,158 | +0.14(+2.37%) |
Apr 27, 2018 | 5.640 | 5.843 | 5.640 | 5.792 | 46,317 | +0.14(+2.56%) |
Apr 26, 2018 | 5.647 | 5.771 | 5.604 | 5.647 | 46,170 | +0.06(+1.04%) |
Apr 25, 2018 | 5.778 | 5.778 | 5.575 | 5.590 | 21,032 | -0.04(-0.77%) |
Apr 24, 2018 | 5.611 | 5.684 | 5.582 | 5.633 | 33,102 | +0.01(+0.26%) |
Apr 23, 2018 | 5.691 | 5.691 | 5.590 | 5.618 | 26,888 | +0.00(+0.00%) |
Apr 20, 2018 | 5.778 | 5.778 | 5.517 | 5.618 | 62,275 | -0.17(-2.88%) |
Apr 19, 2018 | 5.973 | 5.973 | 5.771 | 5.785 | 56,330 | -0.27(-4.43%) |
Apr 18, 2018 | 5.872 | 6.104 | 5.872 | 6.053 | 18,651 | +0.22(+3.85%) |
Apr 17, 2018 | 5.980 | 6.031 | 5.828 | 5.828 | 79,889 | -0.11(-1.83%) |
Apr 16, 2018 | 5.952 | 5.973 | 5.836 | 5.937 | 41,258 | +0.03(+0.49%) |
Apr 13, 2018 | 6.017 | 6.017 | 5.850 | 5.908 | 65,746 | -0.07(-1.21%) |
Apr 12, 2018 | 6.118 | 6.118 | 5.959 | 5.980 | 24,320 | -0.13(-2.13%) |
Apr 11, 2018 | 6.009 | 6.161 | 5.980 | 6.111 | 19,409 | +0.09(+1.56%) |
Apr 10, 2018 | 6.140 | 6.140 | 5.988 | 6.017 | 22,084 | -0.09(-1.54%) |
Apr 09, 2018 | 6.031 | 6.285 | 5.973 | 6.111 | 33,832 | +0.12(+1.93%) |
Apr 06, 2018 | 5.988 | 6.046 | 5.923 | 5.995 | 38,226 | -0.04(-0.72%) |
Apr 05, 2018 | 5.988 | 6.082 | 5.952 | 6.038 | 20,593 | +0.06(+0.97%) |
Apr 04, 2018 | 5.705 | 6.031 | 5.705 | 5.980 | 28,921 | +0.18(+3.12%) |
Apr 03, 2018 | 5.771 | 5.937 | 5.713 | 5.799 | 42,523 | +0.03(+0.50%) |
Apr 02, 2018 | 6.125 | 6.125 | 5.705 | 5.771 | 23,098 | -0.36(-5.90%) |
Mar 29, 2018 | 6.133 | 6.133 | 6.133 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.727 | 6.067 | 5.727 | 6.046 | 31,054 | +0.33(+5.70%) |
Mar 27, 2018 | 5.821 | 5.821 | 5.611 | 5.720 | 28,650 | -0.10(-1.74%) |
Mar 26, 2018 | 5.980 | 5.988 | 5.626 | 5.821 | 162,534 | -0.03(-0.50%) |
Mar 23, 2018 | 6.104 | 6.104 | 5.850 | 5.850 | 64,239 | -0.24(-3.92%) |
Mar 22, 2018 | 6.118 | 6.198 | 6.067 | 6.089 | 45,420 | -0.10(-1.64%) |
Mar 21, 2018 | 6.328 | 6.328 | 6.096 | 6.190 | 42,329 | -0.14(-2.23%) |
Mar 20, 2018 | 6.518 | 6.518 | 6.246 | 6.332 | 44,067 | -0.20(-3.07%) |
Mar 19, 2018 | 6.518 | 6.532 | 6.410 | 6.532 | 37,936 | -0.04(-0.55%) |
Mar 16, 2018 | 6.274 | 6.575 | 6.246 | 6.568 | 98,336 | +0.30(+4.80%) |
Mar 15, 2018 | 6.332 | 6.339 | 6.231 | 6.267 | 29,204 | -0.04(-0.68%) |
Mar 14, 2018 | 6.532 | 6.532 | 6.281 | 6.310 | 103,138 | -0.21(-3.19%) |
Mar 13, 2018 | 6.582 | 6.769 | 6.489 | 6.518 | 156,064 | -0.01(-0.22%) |
Mar 12, 2018 | 6.360 | 6.647 | 6.324 | 6.532 | 82,976 | +0.19(+3.05%) |
Mar 09, 2018 | 6.246 | 6.364 | 6.160 | 6.339 | 46,968 | +0.09(+1.37%) |
Mar 08, 2018 | 6.267 | 6.289 | 6.210 | 6.253 | 32,696 | +0.02(+0.34%) |
Mar 07, 2018 | 6.353 | 6.203 | 6.231 | 43,391 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.317 | 6.410 | 6.246 | 6.389 | 61,269 | +0.06(+1.02%) |
Mar 05, 2018 | 6.281 | 6.435 | 6.281 | 6.324 | 25,350 | +0.01(+0.11%) |
Mar 02, 2018 | 6.274 | 6.339 | 6.224 | 6.317 | 39,951 | -0.01(-0.23%) |
Mar 01, 2018 | 6.346 | 6.389 | 6.267 | 6.332 | 35,787 | -0.04(-0.67%) |
Feb 28, 2018 | 6.410 | 6.410 | 6.310 | 6.375 | 47,616 | -0.01(-0.22%) |
Feb 27, 2018 | 6.389 | 6.418 | 6.346 | 6.389 | 32,275 | -0.01(-0.22%) |
Feb 26, 2018 | 6.324 | 6.403 | 6.231 | 6.403 | 14,823 | +0.11(+1.71%) |
Feb 23, 2018 | 6.145 | 6.296 | 6.124 | 6.296 | 67,176 | +0.19(+3.05%) |
Feb 22, 2018 | 6.110 | 6.110 | 66,080 | +0.24(+4.15%) | ||
Feb 21, 2018 | 5.809 | 5.981 | 5.809 | 5.866 | 29,506 | +0.08(+1.36%) |
Feb 20, 2018 | 5.873 | 5.966 | 5.766 | 5.787 | 18,091 | -0.13(-2.18%) |
Feb 16, 2018 | 5.916 | 5.916 | 5.916 | 0 | +0.14(+2.48%) | |
Feb 15, 2018 | 5.802 | 5.830 | 5.731 | 5.773 | 37,675 | +0.01(+0.25%) |
Feb 14, 2018 | 5.802 | 5.673 | 5.759 | 71,166 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.773 | 5.823 | 5.580 | 5.759 | 86,835 | -0.06(-0.99%) |
Feb 12, 2018 | 5.730 | 5.845 | 5.587 | 5.816 | 75,173 | +0.06(+1.12%) |
Feb 09, 2018 | 5.601 | 5.794 | 5.479 | 5.751 | 70,819 | +0.19(+3.35%) |
Feb 08, 2018 | 5.737 | 5.766 | 5.486 | 5.565 | 102,393 | -0.21(-3.60%) |
Feb 07, 2018 | 5.766 | 5.766 | 5.730 | 5.773 | 48,481 | -0.02(-0.37%) |
Feb 06, 2018 | 5.472 | 5.830 | 5.472 | 5.794 | 293,744 | +0.12(+2.14%) |
Feb 05, 2018 | 5.909 | 5.909 | 5.601 | 5.673 | 113,101 | -0.20(-3.41%) |
Feb 02, 2018 | 6.346 | 6.403 | 5.845 | 5.873 | 108,415 | -0.55(-8.58%) |
Feb 01, 2018 | 6.761 | 6.926 | 6.274 | 6.425 | 166,682 | -0.34(-5.08%) |
Jan 31, 2018 | 7.263 | 7.263 | 6.718 | 6.769 | 60,026 | -0.46(-6.34%) |
Jan 30, 2018 | 7.220 | 7.342 | 7.220 | 7.227 | 200,507 | -0.04(-0.59%) |
Jan 29, 2018 | 7.241 | 7.299 | 7.213 | 7.270 | 85,157 | -0.01(-0.10%) |
Jan 26, 2018 | 7.342 | 7.342 | 7.164 | 7.277 | 11,535 | -0.01(-0.10%) |
Jan 25, 2018 | 7.306 | 7.420 | 7.178 | 7.284 | 42,137 | +0.01(+0.20%) |
Jan 24, 2018 | 7.263 | 7.327 | 7.245 | 7.270 | 51,415 | +0.00(+0.00%) |
Jan 23, 2018 | 7.291 | 7.316 | 7.234 | 7.270 | 140,835 | -0.02(-0.29%) |
Jan 22, 2018 | 7.248 | 7.349 | 7.248 | 7.291 | 33,214 | +0.02(+0.30%) |
Jan 19, 2018 | 7.177 | 7.327 | 7.162 | 7.270 | 77,061 | +0.07(+0.99%) |
Jan 18, 2018 | 7.162 | 7.198 | 7.048 | 7.198 | 53,808 | +0.02(+0.30%) |
Jan 17, 2018 | 7.184 | 7.234 | 7.026 | 7.177 | 73,247 | +0.04(+0.60%) |
Jan 16, 2018 | 7.220 | 7.349 | 7.134 | 7.134 | 119,102 | -0.05(-0.70%) |
Jan 12, 2018 | 7.184 | 7.184 | 7.184 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 6.940 | 7.299 | 6.940 | 7.284 | 57,407 | +0.34(+4.95%) |
Jan 10, 2018 | 6.833 | 6.940 | 57,193 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.148 | 7.155 | 7.055 | 7.069 | 66,738 | -0.08(-1.10%) |
Jan 08, 2018 | 7.162 | 7.191 | 7.055 | 7.148 | 21,278 | -0.02(-0.30%) |
Jan 05, 2018 | 7.127 | 7.270 | 7.055 | 7.170 | 49,209 | +0.10(+1.42%) |
Jan 04, 2018 | 7.155 | 7.270 | 6.991 | 7.069 | 64,470 | -0.06(-0.90%) |
Jan 03, 2018 | 7.170 | 7.241 | 6.854 | 7.134 | 76,395 | -0.03(-0.40%) |
Jan 02, 2018 | 7.198 | 7.234 | 7.141 | 7.162 | 76,723 | +0.01(+0.10%) |
Dec 29, 2017 | 7.155 | 7.155 | 7.155 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.077 | 7.162 | 7.034 | 7.069 | 80,505 | +0.00(+0.00%) |
Dec 27, 2017 | 7.005 | 7.198 | 6.983 | 7.069 | 55,022 | -0.02(-0.30%) |
Dec 26, 2017 | 7.098 | 7.234 | 6.983 | 7.091 | 59,176 | +0.00(+0.00%) |
Dec 22, 2017 | 7.105 | 7.198 | 7.021 | 7.091 | 44,240 | -0.04(-0.50%) |
Dec 21, 2017 | 7.198 | 7.284 | 7.093 | 7.127 | 67,977 | -0.04(-0.50%) |
Dec 20, 2017 | 7.184 | 7.413 | 7.148 | 7.162 | 102,890 | +0.01(+0.20%) |
Dec 19, 2017 | 7.342 | 7.578 | 6.933 | 7.148 | 194,809 | -0.21(-2.92%) |
Dec 18, 2017 | 7.291 | 7.485 | 7.234 | 7.363 | 86,155 | +0.11(+1.58%) |
Dec 15, 2017 | 7.299 | 7.614 | 7.241 | 7.248 | 225,024 | -0.05(-0.69%) |
Dec 14, 2017 | 7.306 | 7.427 | 7.234 | 7.299 | 73,688 | -0.04(-0.59%) |
Dec 13, 2017 | 7.155 | 7.385 | 7.155 | 7.342 | 69,381 | +0.23(+3.22%) |
Dec 12, 2017 | 7.177 | 7.284 | 7.105 | 7.112 | 49,119 | -0.06(-0.90%) |
Dec 11, 2017 | 7.184 | 7.277 | 7.141 | 7.177 | 62,592 | -0.01(-0.20%) |
Dec 08, 2017 | 7.112 | 7.327 | 7.034 | 7.191 | 57,903 | +0.00(+0.00%) |
Dec 07, 2017 | 7.170 | 7.170 | 6.983 | 74,009 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.191 | 7.291 | 7.105 | 7.205 | 107,253 | +0.01(+0.10%) |
Dec 05, 2017 | 7.148 | 7.327 | 7.098 | 7.198 | 95,169 | +0.04(+0.50%) |
Dec 04, 2017 | 7.320 | 7.341 | 7.055 | 7.162 | 75,908 | -0.11(-1.48%) |
Dec 01, 2017 | 7.234 | 7.277 | 7.069 | 7.270 | 34,645 | +0.05(+0.69%) |
Nov 30, 2017 | 7.363 | 7.363 | 7.162 | 7.220 | 39,114 | -0.09(-1.18%) |
Nov 29, 2017 | 7.356 | 7.413 | 7.356 | 7.306 | 44,262 | -0.05(-0.68%) |
Nov 28, 2017 | 7.435 | 7.435 | 7.220 | 7.356 | 58,382 | -0.05(-0.68%) |
Nov 27, 2017 | 7.528 | 7.556 | 7.349 | 7.406 | 70,672 | -0.15(-1.99%) |
Nov 24, 2017 | 7.571 | 7.678 | 7.530 | 7.556 | 30,451 | +0.02(+0.29%) |
Nov 22, 2017 | 7.485 | 7.592 | 7.413 | 7.535 | 34,285 | +0.05(+0.67%) |
Nov 21, 2017 | 7.449 | 7.628 | 7.399 | 7.485 | 40,645 | +0.08(+1.06%) |
Nov 20, 2017 | 7.162 | 7.413 | 7.162 | 7.406 | 46,326 | +0.26(+3.61%) |
Nov 17, 2017 | 7.055 | 7.213 | 6.854 | 7.148 | 48,095 | +0.06(+0.91%) |
Nov 16, 2017 | 6.969 | 7.127 | 6.869 | 7.084 | 31,708 | +0.17(+2.49%) |
Nov 15, 2017 | 7.041 | 7.155 | 6.754 | 6.912 | 110,967 | -0.15(-2.13%) |
Nov 14, 2017 | 7.556 | 7.560 | 6.919 | 7.062 | 313,490 | -0.52(-6.89%) |
Nov 13, 2017 | 7.850 | 7.850 | 7.556 | 7.585 | 83,524 | -0.29(-3.73%) |
Nov 10, 2017 | 7.950 | 8.022 | 7.850 | 7.879 | 57,082 | -0.04(-0.45%) |
Nov 09, 2017 | 7.750 | 8.036 | 7.707 | 7.915 | 71,902 | +0.19(+2.41%) |
Nov 08, 2017 | 7.585 | 7.771 | 7.522 | 7.728 | 41,830 | +0.09(+1.22%) |
Nov 07, 2017 | 7.664 | 7.764 | 7.585 | 7.635 | 72,969 | -0.04(-0.47%) |
Nov 06, 2017 | 7.936 | 7.936 | 7.521 | 7.671 | 71,341 | -0.21(-2.64%) |
Nov 03, 2017 | 7.879 | 7.943 | 7.781 | 7.879 | 153,250 | +0.08(+1.06%) |
Nov 02, 2017 | 7.704 | 7.811 | 7.704 | 7.796 | 23,584 | +0.09(+1.20%) |
Nov 01, 2017 | 7.775 | 7.896 | 7.683 | 7.704 | 46,117 | -0.01(-0.18%) |
Oct 31, 2017 | 7.669 | 7.740 | 7.669 | 7.718 | 41,687 | +0.05(+0.65%) |
Oct 30, 2017 | 7.640 | 7.683 | 7.562 | 7.669 | 79,130 | +0.03(+0.37%) |
Oct 27, 2017 | 7.832 | 7.874 | 7.612 | 7.640 | 54,583 | -0.25(-3.15%) |
Oct 26, 2017 | 7.882 | 8.080 | 7.775 | 7.889 | 54,872 | +0.06(+0.82%) |
Oct 25, 2017 | 7.725 | 7.839 | 7.725 | 7.825 | 31,690 | +0.08(+1.01%) |
Oct 24, 2017 | 7.832 | 7.832 | 7.740 | 7.747 | 44,085 | -0.01(-0.09%) |
Oct 23, 2017 | 8.059 | 8.059 | 7.747 | 7.754 | 37,773 | -0.31(-3.79%) |
Oct 20, 2017 | 8.158 | 8.286 | 8.045 | 8.059 | 48,700 | -0.06(-0.79%) |
Oct 19, 2017 | 8.080 | 8.123 | 7.935 | 8.123 | 34,394 | +0.03(+0.35%) |
Oct 18, 2017 | 8.187 | 8.187 | 8.090 | 8.095 | 17,746 | -0.06(-0.70%) |
Oct 17, 2017 | 8.222 | 8.237 | 7.953 | 8.151 | 85,999 | -0.01(-0.17%) |
Oct 16, 2017 | 8.166 | 8.194 | 8.095 | 8.166 | 54,004 | -0.01(-0.09%) |
Oct 13, 2017 | 8.166 | 8.187 | 8.041 | 8.173 | 23,913 | +0.02(+0.26%) |
Oct 12, 2017 | 8.187 | 8.215 | 8.075 | 8.151 | 51,437 | -0.04(-0.52%) |
Oct 11, 2017 | 8.201 | 8.229 | 8.166 | 8.194 | 73,041 | -0.01(-0.17%) |
Oct 10, 2017 | 8.151 | 8.237 | 8.080 | 8.208 | 135,446 | +0.11(+1.40%) |
Oct 09, 2017 | 7.924 | 8.322 | 7.924 | 8.095 | 146,723 | +0.31(+4.01%) |
Oct 06, 2017 | 7.732 | 7.825 | 7.519 | 7.782 | 26,698 | +0.04(+0.46%) |
Oct 05, 2017 | 7.732 | 7.882 | 7.692 | 7.747 | 33,739 | +0.03(+0.37%) |
Oct 04, 2017 | 7.690 | 7.867 | 7.669 | 7.718 | 27,954 | -0.01(-0.09%) |
Oct 03, 2017 | 7.803 | 7.818 | 7.704 | 7.725 | 35,473 | -0.06(-0.82%) |
Oct 02, 2017 | 7.605 | 7.803 | 7.598 | 7.789 | 37,763 | +0.18(+2.43%) |
Sep 29, 2017 | 7.754 | 7.789 | 7.534 | 7.605 | 49,920 | -0.18(-2.28%) |
Sep 28, 2017 | 8.009 | 8.009 | 7.484 | 7.782 | 69,492 | -0.18(-2.32%) |
Sep 27, 2017 | 7.718 | 8.059 | 7.427 | 7.967 | 162,767 | +0.33(+4.37%) |
Sep 26, 2017 | 7.477 | 7.667 | 7.477 | 7.633 | 35,910 | +0.11(+1.51%) |
Sep 25, 2017 | 7.342 | 7.555 | 7.271 | 7.519 | 94,466 | +0.13(+1.73%) |
Sep 22, 2017 | 7.512 | 7.548 | 7.377 | 7.392 | 62,227 | -0.11(-1.42%) |
Sep 21, 2017 | 7.590 | 7.711 | 7.491 | 7.498 | 54,539 | -0.15(-1.95%) |
Sep 20, 2017 | 7.661 | 7.867 | 7.583 | 7.647 | 162,272 | -0.03(-0.37%) |
Sep 19, 2017 | 7.917 | 7.953 | 7.676 | 7.676 | 129,299 | -0.25(-3.14%) |
Sep 18, 2017 | 7.740 | 8.045 | 7.640 | 7.924 | 182,001 | +0.28(+3.72%) |
Sep 15, 2017 | 7.811 | 8.258 | 7.306 | 7.640 | 448,238 | -0.35(-4.36%) |
Sep 14, 2017 | 7.754 | 8.073 | 7.754 | 7.988 | 275,508 | +0.19(+2.46%) |
Sep 13, 2017 | 7.839 | 7.981 | 7.754 | 7.796 | 219,308 | +0.02(+0.27%) |
Sep 12, 2017 | 7.718 | 7.981 | 7.704 | 7.775 | 112,696 | +0.02(+0.27%) |
Sep 11, 2017 | 7.846 | 7.896 | 7.704 | 7.754 | 176,470 | -0.01(-0.09%) |
Sep 08, 2017 | 7.725 | 7.931 | 7.605 | 7.761 | 126,495 | +0.06(+0.83%) |
Sep 07, 2017 | 7.917 | 8.095 | 7.512 | 7.697 | 135,156 | -0.18(-2.34%) |
Sep 06, 2017 | 7.917 | 8.158 | 7.782 | 7.882 | 160,125 | +0.07(+0.91%) |
Sep 05, 2017 | 7.910 | 8.166 | 7.718 | 7.811 | 250,814 | -0.07(-0.90%) |
Sep 01, 2017 | 7.896 | 7.899 | 7.768 | 7.882 | 23,415 | -0.04(-0.54%) |
Aug 31, 2017 | 7.917 | 7.988 | 7.782 | 7.924 | 67,416 | +0.02(+0.27%) |
Aug 30, 2017 | 7.924 | 7.974 | 7.775 | 7.903 | 26,344 | -0.03(-0.36%) |
Aug 29, 2017 | 8.109 | 8.237 | 7.775 | 7.931 | 94,090 | -0.18(-2.27%) |
Aug 28, 2017 | 7.818 | 8.123 | 7.818 | 8.116 | 69,661 | +0.31(+3.91%) |
Aug 25, 2017 | 7.860 | 7.867 | 7.740 | 7.811 | 15,434 | -0.03(-0.36%) |
Aug 24, 2017 | 7.938 | 7.967 | 7.832 | 7.839 | 41,626 | -0.12(-1.52%) |
Aug 23, 2017 | 7.882 | 8.166 | 7.882 | 7.960 | 183,251 | +0.04(+0.45%) |
Aug 22, 2017 | 7.505 | 7.974 | 7.420 | 7.924 | 84,006 | +0.43(+5.68%) |
Aug 21, 2017 | 7.477 | 7.519 | 7.441 | 7.498 | 25,392 | +0.01(+0.19%) |
Aug 18, 2017 | 7.456 | 7.583 | 7.434 | 7.484 | 50,771 | -0.04(-0.47%) |
Aug 17, 2017 | 7.328 | 7.711 | 7.321 | 7.519 | 127,603 | +0.13(+1.83%) |
Aug 16, 2017 | 7.392 | 7.491 | 7.314 | 7.385 | 35,412 | -0.01(-0.10%) |
Aug 15, 2017 | 7.399 | 7.441 | 7.266 | 7.392 | 39,250 | -0.01(-0.10%) |
Aug 14, 2017 | 7.115 | 7.477 | 7.115 | 7.399 | 72,837 | +0.31(+4.41%) |
Aug 11, 2017 | 7.264 | 7.264 | 7.086 | 7.086 | 315,466 | -0.15(-2.06%) |
Aug 10, 2017 | 7.306 | 7.321 | 7.228 | 7.235 | 70,278 | -0.07(-0.97%) |
Aug 09, 2017 | 7.413 | 7.420 | 7.278 | 7.306 | 100,115 | -0.11(-1.53%) |
Aug 08, 2017 | 7.399 | 7.747 | 7.392 | 7.420 | 249,624 | -0.02(-0.29%) |
Aug 07, 2017 | 7.470 | 7.491 | 7.179 | 7.441 | 60,344 | -0.04(-0.57%) |
Aug 04, 2017 | 7.562 | 7.669 | 7.456 | 7.484 | 52,594 | -0.06(-0.85%) |
Aug 03, 2017 | 7.576 | 7.811 | 7.534 | 7.548 | 63,313 | -0.03(-0.42%) |
Aug 02, 2017 | 7.699 | 7.699 | 7.425 | 7.580 | 84,103 | -0.13(-1.64%) |
Aug 01, 2017 | 7.925 | 7.925 | 7.439 | 7.706 | 63,202 | -0.18(-2.23%) |
Jul 31, 2017 | 8.150 | 8.150 | 7.847 | 7.882 | 34,062 | -0.25(-3.03%) |
Jul 28, 2017 | 8.305 | 8.375 | 8.129 | 8.129 | 39,923 | -0.19(-2.28%) |
Jul 27, 2017 | 8.417 | 8.460 | 8.319 | 8.319 | 52,861 | -0.08(-1.00%) |
Jul 26, 2017 | 8.445 | 8.456 | 8.340 | 8.403 | 23,816 | -0.05(-0.58%) |
Jul 25, 2017 | 8.424 | 8.481 | 8.410 | 8.452 | 38,660 | +0.03(+0.33%) |
Jul 24, 2017 | 8.410 | 8.495 | 8.382 | 8.424 | 42,001 | +0.04(+0.50%) |
Jul 21, 2017 | 8.551 | 8.551 | 8.340 | 8.382 | 52,953 | -0.05(-0.58%) |
Jul 20, 2017 | 8.375 | 8.467 | 8.333 | 8.431 | 83,940 | +0.01(+0.08%) |
Jul 19, 2017 | 8.438 | 8.512 | 8.361 | 8.424 | 29,994 | -0.01(-0.17%) |
Jul 18, 2017 | 8.410 | 8.530 | 8.375 | 8.438 | 103,188 | -0.01(-0.08%) |
Jul 17, 2017 | 8.382 | 8.509 | 8.346 | 8.445 | 129,945 | +0.04(+0.50%) |
Jul 14, 2017 | 8.382 | 8.516 | 8.340 | 8.403 | 34,139 | -0.06(-0.67%) |
Jul 13, 2017 | 8.502 | 8.502 | 8.375 | 8.460 | 50,806 | -0.06(-0.66%) |
Jul 12, 2017 | 8.298 | 8.579 | 8.270 | 8.516 | 53,811 | +0.29(+3.51%) |
Jul 11, 2017 | 8.558 | 8.628 | 8.164 | 8.227 | 50,663 | -0.26(-3.07%) |
Jul 10, 2017 | 8.551 | 8.766 | 8.445 | 8.488 | 39,483 | -0.09(-1.07%) |
Jul 07, 2017 | 8.593 | 8.593 | 8.410 | 8.579 | 24,871 | -0.02(-0.25%) |
Jul 06, 2017 | 8.650 | 8.657 | 8.368 | 8.600 | 33,274 | -0.11(-1.21%) |
Jul 05, 2017 | 8.790 | 8.790 | 8.552 | 8.706 | 52,373 | -0.03(-0.32%) |
Jul 03, 2017 | 8.706 | 8.875 | 8.474 | 8.734 | 47,578 | +0.05(+0.57%) |
Jun 30, 2017 | 8.818 | 8.889 | 8.685 | 8.685 | 74,518 | -0.11(-1.28%) |
Jun 29, 2017 | 8.762 | 8.980 | 8.713 | 8.797 | 73,097 | -0.01(-0.08%) |
Jun 28, 2017 | 8.678 | 8.959 | 8.445 | 8.804 | 147,966 | +0.18(+2.12%) |
Jun 27, 2017 | 8.847 | 9.023 | 8.572 | 8.621 | 103,860 | -0.19(-2.16%) |
Jun 26, 2017 | 8.713 | 9.065 | 8.657 | 8.811 | 237,016 | +0.01(+0.16%) |
Jun 23, 2017 | 8.980 | 8.994 | 8.481 | 8.797 | 1,277,397 | +0.09(+1.05%) |
Jun 22, 2017 | 9.023 | 9.044 | 8.368 | 8.706 | 161,044 | -0.25(-2.75%) |
Jun 21, 2017 | 8.643 | 8.980 | 8.537 | 8.952 | 69,337 | +0.31(+3.58%) |
Jun 20, 2017 | 8.973 | 9.030 | 8.572 | 8.643 | 62,018 | -0.35(-3.91%) |
Jun 19, 2017 | 9.044 | 9.044 | 8.868 | 8.994 | 103,369 | -0.07(-0.78%) |
Jun 16, 2017 | 8.868 | 9.142 | 8.868 | 9.065 | 466,824 | +0.10(+1.10%) |
Jun 15, 2017 | 9.008 | 9.149 | 8.890 | 8.966 | 81,955 | -0.02(-0.23%) |
Jun 14, 2017 | 8.727 | 9.114 | 8.713 | 8.987 | 300,116 | +0.30(+3.40%) |
Jun 13, 2017 | 8.727 | 8.727 | 8.445 | 8.692 | 159,508 | -0.14(-1.59%) |
Jun 12, 2017 | 8.023 | 8.882 | 8.010 | 8.833 | 121,970 | +0.76(+9.42%) |
Jun 09, 2017 | 7.981 | 8.185 | 7.854 | 8.072 | 1,092,767 | -0.16(-1.97%) |
Jun 08, 2017 | 8.009 | 8.270 | 7.995 | 8.234 | 49,959 | +0.15(+1.92%) |
Jun 07, 2017 | 8.122 | 8.122 | 7.953 | 8.079 | 34,339 | -0.02(-0.26%) |
Jun 06, 2017 | 8.002 | 8.129 | 7.988 | 8.101 | 42,777 | +0.03(+0.35%) |
Jun 05, 2017 | 7.847 | 8.094 | 7.847 | 8.072 | 34,071 | +0.18(+2.23%) |
Jun 02, 2017 | 7.847 | 8.058 | 7.685 | 7.896 | 62,311 | +0.15(+2.00%) |
Jun 01, 2017 | 7.509 | 7.812 | 7.509 | 7.742 | 54,398 | +0.25(+3.38%) |
May 31, 2017 | 7.453 | 7.573 | 7.426 | 7.488 | 26,864 | +0.01(+0.19%) |
May 30, 2017 | 7.678 | 7.678 | 7.460 | 7.474 | 34,312 | -0.20(-2.66%) |
May 26, 2017 | 7.629 | 7.678 | 7.601 | 7.678 | 43,926 | +0.06(+0.74%) |
May 25, 2017 | 7.566 | 7.721 | 7.566 | 7.622 | 62,909 | +0.05(+0.65%) |
May 24, 2017 | 7.404 | 7.664 | 7.404 | 7.573 | 72,314 | +0.15(+2.09%) |
May 23, 2017 | 7.573 | 7.706 | 7.348 | 7.418 | 93,518 | -0.26(-3.39%) |
May 22, 2017 | 7.369 | 7.706 | 7.369 | 7.678 | 21,371 | +0.31(+4.20%) |
May 19, 2017 | 7.439 | 7.460 | 7.291 | 7.369 | 64,400 | -0.11(-1.51%) |
May 18, 2017 | 7.319 | 7.531 | 7.298 | 7.481 | 82,544 | +0.14(+1.92%) |
May 17, 2017 | 7.495 | 7.552 | 7.249 | 7.340 | 119,104 | -0.32(-4.22%) |
May 16, 2017 | 7.756 | 7.812 | 7.538 | 7.664 | 86,138 | -0.11(-1.45%) |
May 15, 2017 | 7.608 | 7.911 | 7.608 | 7.777 | 143,747 | +0.24(+3.17%) |
May 12, 2017 | 7.552 | 7.629 | 7.531 | 7.538 | 69,758 | -0.03(-0.37%) |
May 11, 2017 | 7.432 | 7.629 | 7.340 | 7.566 | 62,633 | +0.09(+1.22%) |
May 10, 2017 | 7.298 | 7.502 | 7.087 | 7.474 | 150,661 | +0.11(+1.43%) |
May 09, 2017 | 7.439 | 7.499 | 7.312 | 7.369 | 175,774 | -0.13(-1.78%) |
May 08, 2017 | 7.509 | 7.559 | 7.460 | 7.502 | 98,455 | +0.00(+0.00%) |
May 05, 2017 | 7.531 | 7.594 | 7.425 | 7.502 | 168,309 | -0.07(-0.93%) |
May 04, 2017 | 7.735 | 7.742 | 7.566 | 7.573 | 89,473 | -0.18(-2.27%) |
May 03, 2017 | 7.805 | 7.896 | 7.714 | 7.749 | 63,030 | -0.11(-1.34%) |
May 02, 2017 | 7.946 | 7.946 | 7.812 | 7.854 | 84,781 | -0.05(-0.62%) |