Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.100 | 6.150 | 6.082 | 6.100 | 3,348 | +0.00(+0.00%) |
Apr 27, 2018 | 5.950 | 6.100 | 5.800 | 6.100 | 14,070 | +0.15(+2.52%) |
Apr 26, 2018 | 6.050 | 6.050 | 5.905 | 5.950 | 8,867 | -0.10(-1.65%) |
Apr 25, 2018 | 6.113 | 6.113 | 6.000 | 6.050 | 11,261 | -0.09(-1.39%) |
Apr 24, 2018 | 6.100 | 6.183 | 6.100 | 6.136 | 5,499 | -0.01(-0.24%) |
Apr 23, 2018 | 6.200 | 6.200 | 6.100 | 6.150 | 2,536 | -0.15(-2.38%) |
Apr 20, 2018 | 6.200 | 6.500 | 6.150 | 6.300 | 6,348 | +0.15(+2.44%) |
Apr 19, 2018 | 6.250 | 6.250 | 6.140 | 6.150 | 4,610 | +0.00(+0.00%) |
Apr 18, 2018 | 6.140 | 6.200 | 6.123 | 6.150 | 3,773 | +0.00(+0.00%) |
Apr 17, 2018 | 6.200 | 6.200 | 6.050 | 6.150 | 5,530 | +0.03(+0.43%) |
Apr 16, 2018 | 6.150 | 6.150 | 6.100 | 6.123 | 3,353 | -0.03(-0.43%) |
Apr 13, 2018 | 6.450 | 6.620 | 6.150 | 6.150 | 20,052 | -0.40(-6.11%) |
Apr 12, 2018 | 6.560 | 6.595 | 6.350 | 6.550 | 9,990 | +0.05(+0.77%) |
Apr 11, 2018 | 6.376 | 6.553 | 6.376 | 6.500 | 2,767 | +0.10(+1.56%) |
Apr 10, 2018 | 6.400 | 6.440 | 6.350 | 6.400 | 29,155 | +0.00(+0.00%) |
Apr 09, 2018 | 6.450 | 6.600 | 6.400 | 6.400 | 4,181 | -0.05(-0.78%) |
Apr 06, 2018 | 7.000 | 7.000 | 6.450 | 6.450 | 6,028 | -0.15(-2.27%) |
Apr 05, 2018 | 6.400 | 6.700 | 6.400 | 6.600 | 13,079 | +0.10(+1.54%) |
Apr 04, 2018 | 6.350 | 6.595 | 6.350 | 6.500 | 22,129 | +0.25(+4.00%) |
Apr 03, 2018 | 6.100 | 6.500 | 6.100 | 6.250 | 16,716 | +0.15(+2.50%) |
Apr 02, 2018 | 6.700 | 6.700 | 6.075 | 6.098 | 29,119 | -0.65(-9.67%) |
Mar 29, 2018 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) | |
Mar 28, 2018 | 7.100 | 7.200 | 6.750 | 6.850 | 39,930 | -0.20(-2.84%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.050 | 7.050 | 30,055 | -0.20(-2.76%) |
Mar 26, 2018 | 7.200 | 7.350 | 7.186 | 7.250 | 6,271 | +0.20(+2.84%) |
Mar 23, 2018 | 7.300 | 7.350 | 7.050 | 7.050 | 6,454 | -0.27(-3.71%) |
Mar 22, 2018 | 7.368 | 7.368 | 7.150 | 7.321 | 12,784 | +0.07(+0.98%) |
Mar 21, 2018 | 7.200 | 7.350 | 7.075 | 7.250 | 12,107 | +0.00(+0.00%) |
Mar 20, 2018 | 7.240 | 7.300 | 7.200 | 7.250 | 6,073 | -0.05(-0.68%) |
Mar 19, 2018 | 7.400 | 7.400 | 7.200 | 7.300 | 8,916 | -0.10(-1.35%) |
Mar 16, 2018 | 7.350 | 7.600 | 7.350 | 7.400 | 8,462 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.250 | 7.400 | 8,569 | +0.15(+2.07%) |
Mar 14, 2018 | 7.250 | 7.400 | 7.250 | 7.250 | 8,990 | -0.04(-0.49%) |
Mar 13, 2018 | 7.600 | 7.750 | 7.285 | 7.285 | 29,894 | -0.31(-4.14%) |
Mar 12, 2018 | 7.450 | 7.688 | 7.450 | 7.600 | 18,814 | +0.20(+2.70%) |
Mar 09, 2018 | 8.200 | 8.200 | 7.185 | 7.400 | 100,199 | -1.20(-13.95%) |
Mar 08, 2018 | 8.550 | 8.700 | 8.455 | 8.600 | 7,609 | +0.00(+0.00%) |
Mar 07, 2018 | 8.550 | 8.700 | 8.550 | 8.600 | 5,778 | +0.05(+0.58%) |
Mar 06, 2018 | 8.650 | 8.650 | 8.350 | 8.550 | 11,833 | +0.15(+1.79%) |
Mar 05, 2018 | 8.450 | 8.650 | 8.400 | 8.400 | 8,139 | -0.15(-1.75%) |
Mar 02, 2018 | 8.928 | 8.928 | 8.350 | 8.550 | 5,465 | +0.10(+1.18%) |
Mar 01, 2018 | 8.550 | 8.745 | 8.400 | 8.450 | 4,519 | -0.05(-0.59%) |
Feb 28, 2018 | 8.617 | 8.700 | 8.450 | 8.500 | 10,178 | +0.00(+0.00%) |
Feb 27, 2018 | 8.500 | 8.750 | 8.500 | 8.500 | 7,939 | -0.05(-0.58%) |
Feb 26, 2018 | 8.600 | 8.650 | 8.450 | 8.550 | 6,544 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.500 | 8.600 | 3,612 | +0.11(+1.24%) |
Feb 22, 2018 | 8.450 | 8.500 | 8.450 | 8.495 | 3,165 | +0.04(+0.53%) |
Feb 21, 2018 | 8.400 | 8.500 | 8.400 | 8.450 | 8,638 | +0.10(+1.20%) |
Feb 20, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 5,005 | +0.10(+1.21%) |
Feb 16, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) | |
Feb 15, 2018 | 8.250 | 8.350 | 8.200 | 8.350 | 4,691 | +0.20(+2.45%) |
Feb 14, 2018 | 8.055 | 8.150 | 8.055 | 8.150 | 1,486 | +0.07(+0.83%) |
Feb 13, 2018 | 8.050 | 8.116 | 8.050 | 8.083 | 4,303 | -0.02(-0.21%) |
Feb 12, 2018 | 8.250 | 8.250 | 8.100 | 8.100 | 2,116 | -0.10(-1.22%) |
Feb 09, 2018 | 8.200 | 8.200 | 7.978 | 8.200 | 4,515 | +0.05(+0.62%) |
Feb 08, 2018 | 8.150 | 8.150 | 7.600 | 8.149 | 26,199 | +0.20(+2.51%) |
Feb 07, 2018 | 8.350 | 8.750 | 7.926 | 7.950 | 23,201 | -0.15(-1.85%) |
Feb 06, 2018 | 8.050 | 8.900 | 7.500 | 8.100 | 64,871 | -0.33(-3.94%) |
Feb 05, 2018 | 8.250 | 9.000 | 8.150 | 8.432 | 32,720 | +0.03(+0.39%) |
Feb 02, 2018 | 8.450 | 8.650 | 8.300 | 8.400 | 18,545 | +0.05(+0.60%) |
Feb 01, 2018 | 8.428 | 8.450 | 8.200 | 8.350 | 15,780 | +0.00(+0.00%) |
Jan 31, 2018 | 8.150 | 8.450 | 8.150 | 8.350 | 29,321 | +0.12(+1.52%) |
Jan 30, 2018 | 8.100 | 8.225 | 8.100 | 8.225 | 2,724 | +0.03(+0.30%) |
Jan 29, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 19,567 | +0.10(+1.23%) |
Jan 26, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 6,059 | +0.00(+0.00%) |
Jan 25, 2018 | 8.131 | 8.245 | 8.100 | 8.100 | 7,563 | -0.10(-1.22%) |
Jan 24, 2018 | 8.250 | 8.329 | 8.140 | 8.200 | 3,643 | -0.14(-1.69%) |
Jan 23, 2018 | 8.400 | 8.400 | 8.300 | 8.341 | 10,225 | -0.01(-0.10%) |
Jan 22, 2018 | 8.433 | 8.433 | 8.350 | 8.350 | 3,577 | -0.10(-1.18%) |
Jan 19, 2018 | 8.600 | 8.600 | 8.417 | 8.450 | 3,384 | -0.01(-0.14%) |
Jan 18, 2018 | 8.850 | 8.850 | 8.462 | 8.462 | 1,793 | -0.14(-1.63%) |
Jan 17, 2018 | 8.573 | 8.650 | 8.573 | 8.602 | 957 | -0.15(-1.69%) |
Jan 16, 2018 | 9.073 | 9.145 | 8.650 | 8.750 | 10,310 | -0.20(-2.23%) |
Jan 12, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.15(+1.70%) | |
Jan 11, 2018 | 8.550 | 8.850 | 8.100 | 8.800 | 22,758 | +0.15(+1.73%) |
Jan 10, 2018 | 8.591 | 8.650 | 8.550 | 8.650 | 655 | +0.05(+0.58%) |
Jan 09, 2018 | 8.550 | 8.650 | 8.550 | 8.600 | 1,933 | +0.00(+0.00%) |
Jan 08, 2018 | 8.550 | 8.745 | 8.550 | 8.600 | 6,462 | -0.05(-0.58%) |
Jan 05, 2018 | 8.555 | 8.850 | 8.550 | 8.650 | 5,650 | +0.05(+0.58%) |
Jan 04, 2018 | 8.778 | 8.778 | 8.400 | 8.600 | 11,988 | -0.05(-0.58%) |
Jan 03, 2018 | 8.550 | 8.750 | 8.550 | 8.650 | 3,699 | +0.05(+0.58%) |
Jan 02, 2018 | 8.500 | 8.700 | 8.500 | 8.600 | 13,501 | +0.00(+0.00%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.550 | 8.700 | 8.450 | 8.500 | 12,677 | +0.00(+0.00%) |
Dec 27, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 6,562 | -0.25(-2.86%) |
Dec 26, 2017 | 8.400 | 8.750 | 8.400 | 8.750 | 6,162 | +0.35(+4.17%) |
Dec 22, 2017 | 8.417 | 8.550 | 8.250 | 8.400 | 6,242 | -0.15(-1.75%) |
Dec 21, 2017 | 8.800 | 8.950 | 8.550 | 8.550 | 17,785 | -0.20(-2.25%) |
Dec 20, 2017 | 8.550 | 8.747 | 8.500 | 8.747 | 5,062 | +0.35(+4.13%) |
Dec 19, 2017 | 8.655 | 8.750 | 8.400 | 8.400 | 6,453 | -0.25(-2.89%) |
Dec 18, 2017 | 8.600 | 8.700 | 8.600 | 8.650 | 10,244 | +0.05(+0.58%) |
Dec 15, 2017 | 8.402 | 8.600 | 8.353 | 8.600 | 13,098 | +0.25(+2.96%) |
Dec 14, 2017 | 8.452 | 8.600 | 8.353 | 8.353 | 2,455 | +0.02(+0.27%) |
Dec 13, 2017 | 8.254 | 8.330 | 8.077 | 8.330 | 7,113 | -0.02(-0.27%) |
Dec 12, 2017 | 8.575 | 8.699 | 8.303 | 8.353 | 13,434 | -0.15(-1.74%) |
Dec 11, 2017 | 8.155 | 8.501 | 8.155 | 8.501 | 13,161 | +0.35(+4.24%) |
Dec 08, 2017 | 8.007 | 8.254 | 8.007 | 8.155 | 12,362 | +0.10(+1.23%) |
Dec 07, 2017 | 8.007 | 8.106 | 7.957 | 8.056 | 3,512 | -0.05(-0.61%) |
Dec 06, 2017 | 8.007 | 8.155 | 8.007 | 8.106 | 3,075 | +0.00(+0.00%) |
Dec 05, 2017 | 7.908 | 8.106 | 7.908 | 8.106 | 6,704 | +0.20(+2.50%) |
Dec 04, 2017 | 7.809 | 8.007 | 7.809 | 7.908 | 15,229 | +0.15(+1.91%) |
Dec 01, 2017 | 8.303 | 8.353 | 7.513 | 7.760 | 30,479 | -0.44(-5.42%) |
Nov 30, 2017 | 8.578 | 8.578 | 8.205 | 8.205 | 19,004 | +0.07(+0.91%) |
Nov 29, 2017 | 8.007 | 8.303 | 8.007 | 8.130 | 8,855 | +0.02(+0.30%) |
Nov 28, 2017 | 7.929 | 8.106 | 7.929 | 8.106 | 143,112 | +0.25(+3.14%) |
Nov 27, 2017 | 8.007 | 8.007 | 7.859 | 7.859 | 12,709 | -0.35(-4.22%) |
Nov 24, 2017 | 7.859 | 8.205 | 7.859 | 8.205 | 16,682 | +0.15(+1.84%) |
Nov 22, 2017 | 8.051 | 8.106 | 7.957 | 8.056 | 3,862 | +0.20(+2.52%) |
Nov 21, 2017 | 7.957 | 7.957 | 7.859 | 7.859 | 18,595 | +0.00(+0.00%) |
Nov 20, 2017 | 7.908 | 7.908 | 7.809 | 7.859 | 15,832 | -0.54(-6.47%) |
Nov 17, 2017 | 7.908 | 8.402 | 7.809 | 8.402 | 18,500 | +0.44(+5.59%) |
Nov 16, 2017 | 8.007 | 8.007 | 7.957 | 7.957 | 1,898 | +0.04(+0.50%) |
Nov 15, 2017 | 8.056 | 8.056 | 7.903 | 7.918 | 860 | +0.01(+0.13%) |
Nov 14, 2017 | 8.152 | 8.152 | 7.874 | 7.908 | 10,019 | -0.29(-3.56%) |
Nov 13, 2017 | 8.056 | 8.205 | 8.056 | 8.200 | 4,057 | -0.00(-0.06%) |
Nov 10, 2017 | 8.056 | 8.324 | 8.056 | 8.205 | 2,444 | +0.00(+0.00%) |
Nov 09, 2017 | 8.056 | 8.254 | 7.710 | 8.205 | 26,864 | +0.10(+1.28%) |
Nov 08, 2017 | 8.155 | 8.155 | 8.007 | 8.101 | 6,986 | -0.05(-0.67%) |
Nov 07, 2017 | 8.303 | 8.303 | 8.155 | 8.155 | 4,412 | -0.25(-2.94%) |
Nov 06, 2017 | 8.402 | 8.402 | 8.303 | 8.402 | 4,444 | -0.02(-0.29%) |
Nov 03, 2017 | 8.357 | 8.452 | 8.303 | 8.427 | 3,879 | +0.12(+1.49%) |
Nov 02, 2017 | 8.353 | 8.397 | 8.254 | 8.303 | 2,800 | -0.10(-1.18%) |
Nov 01, 2017 | 8.402 | 8.603 | 8.303 | 8.402 | 3,342 | +0.00(+0.00%) |
Oct 31, 2017 | 8.254 | 8.402 | 8.205 | 8.402 | 3,943 | +0.20(+2.41%) |
Oct 30, 2017 | 8.106 | 8.332 | 8.106 | 8.205 | 14,105 | -0.05(-0.60%) |
Oct 27, 2017 | 8.402 | 8.402 | 8.205 | 8.254 | 6,762 | +0.00(+0.00%) |
Oct 26, 2017 | 8.205 | 8.529 | 8.007 | 8.254 | 2,447 | +0.12(+1.52%) |
Oct 25, 2017 | 8.254 | 8.254 | 8.106 | 8.130 | 3,938 | -0.12(-1.40%) |
Oct 24, 2017 | 8.452 | 8.494 | 8.246 | 8.246 | 3,855 | -0.11(-1.28%) |
Oct 23, 2017 | 8.445 | 8.446 | 8.353 | 8.353 | 11,492 | +0.10(+1.20%) |
Oct 20, 2017 | 8.296 | 8.320 | 8.254 | 8.254 | 2,729 | +0.20(+2.45%) |
Oct 19, 2017 | 8.205 | 8.254 | 8.007 | 8.056 | 9,146 | -0.25(-2.98%) |
Oct 18, 2017 | 8.551 | 8.551 | 8.007 | 8.303 | 11,986 | -0.10(-1.18%) |
Oct 17, 2017 | 8.699 | 8.897 | 8.402 | 8.402 | 7,847 | -0.40(-4.49%) |
Oct 16, 2017 | 8.748 | 8.798 | 8.699 | 8.798 | 3,142 | -0.01(-0.10%) |
Oct 13, 2017 | 9.040 | 9.040 | 8.753 | 8.807 | 4,332 | -0.04(-0.46%) |
Oct 12, 2017 | 8.551 | 9.022 | 8.551 | 8.847 | 11,886 | +0.10(+1.13%) |
Oct 11, 2017 | 8.583 | 8.763 | 8.575 | 8.748 | 4,222 | +0.10(+1.14%) |
Oct 10, 2017 | 8.677 | 8.677 | 8.551 | 8.649 | 2,931 | +0.05(+0.57%) |
Oct 09, 2017 | 8.600 | 8.748 | 8.501 | 8.600 | 25,275 | -0.20(-2.25%) |
Oct 06, 2017 | 8.897 | 8.990 | 8.699 | 8.798 | 7,821 | -0.05(-0.56%) |
Oct 05, 2017 | 8.748 | 8.946 | 8.730 | 8.847 | 18,424 | +0.05(+0.56%) |
Oct 04, 2017 | 8.897 | 8.897 | 8.798 | 8.798 | 4,440 | -0.15(-1.66%) |
Oct 03, 2017 | 8.995 | 8.995 | 8.946 | 8.946 | 15,352 | +0.05(+0.56%) |
Oct 02, 2017 | 8.897 | 9.126 | 8.798 | 8.897 | 12,001 | +0.10(+1.12%) |
Sep 29, 2017 | 8.946 | 9.027 | 8.501 | 8.798 | 7,089 | +0.00(+0.00%) |
Sep 28, 2017 | 9.094 | 9.094 | 8.798 | 8.798 | 3,309 | -0.30(-3.26%) |
Sep 27, 2017 | 9.061 | 9.243 | 8.946 | 9.094 | 6,281 | -0.02(-0.27%) |
Sep 26, 2017 | 8.748 | 9.292 | 8.748 | 9.119 | 22,482 | +0.42(+4.83%) |
Sep 25, 2017 | 8.600 | 8.897 | 8.551 | 8.699 | 8,420 | +0.15(+1.73%) |
Sep 22, 2017 | 8.254 | 8.627 | 7.962 | 8.551 | 6,924 | +0.10(+1.17%) |
Sep 21, 2017 | 8.847 | 8.941 | 8.452 | 8.452 | 31,968 | -0.51(-5.67%) |
Sep 20, 2017 | 8.897 | 9.094 | 8.649 | 8.960 | 25,782 | -0.04(-0.39%) |
Sep 19, 2017 | 8.205 | 9.058 | 8.160 | 8.995 | 26,942 | +0.74(+8.98%) |
Sep 18, 2017 | 7.859 | 8.402 | 7.859 | 8.254 | 21,633 | +0.54(+7.05%) |
Sep 15, 2017 | 7.808 | 7.808 | 7.662 | 7.710 | 21,199 | +0.05(+0.64%) |
Sep 14, 2017 | 7.271 | 7.808 | 7.271 | 7.662 | 22,308 | +0.34(+4.67%) |
Sep 13, 2017 | 7.418 | 7.498 | 7.320 | 7.320 | 19,742 | +0.00(+0.00%) |
Sep 12, 2017 | 7.174 | 7.369 | 7.174 | 7.320 | 9,901 | +0.20(+2.74%) |
Sep 11, 2017 | 7.222 | 7.222 | 7.027 | 7.125 | 8,056 | +0.15(+2.10%) |
Sep 08, 2017 | 7.076 | 7.125 | 6.881 | 6.978 | 6,435 | -0.15(-2.05%) |
Sep 07, 2017 | 7.076 | 7.125 | 6.978 | 7.125 | 6,126 | +0.12(+1.65%) |
Sep 06, 2017 | 7.125 | 7.174 | 6.978 | 7.009 | 22,499 | -0.12(-1.63%) |
Sep 05, 2017 | 7.210 | 7.222 | 7.125 | 7.125 | 6,020 | -0.05(-0.68%) |
Sep 01, 2017 | 7.174 | 7.271 | 7.140 | 7.174 | 10,151 | +0.05(+0.68%) |
Aug 31, 2017 | 7.320 | 7.369 | 7.125 | 7.125 | 9,279 | -0.10(-1.35%) |
Aug 30, 2017 | 7.174 | 7.369 | 7.119 | 7.222 | 27,867 | +0.10(+1.37%) |
Aug 29, 2017 | 7.120 | 7.271 | 7.076 | 7.125 | 4,116 | +0.15(+2.10%) |
Aug 28, 2017 | 7.125 | 7.271 | 6.978 | 6.978 | 11,219 | -0.20(-2.72%) |
Aug 25, 2017 | 7.271 | 7.320 | 7.104 | 7.174 | 4,830 | +0.00(+0.00%) |
Aug 24, 2017 | 7.174 | 7.222 | 7.076 | 7.174 | 4,310 | -0.05(-0.68%) |
Aug 23, 2017 | 6.734 | 7.222 | 6.637 | 7.222 | 7,087 | +0.44(+6.47%) |
Aug 22, 2017 | 6.881 | 6.881 | 6.637 | 6.783 | 4,552 | +0.10(+1.46%) |
Aug 21, 2017 | 6.734 | 6.783 | 6.588 | 6.686 | 6,442 | -0.10(-1.44%) |
Aug 18, 2017 | 6.930 | 6.930 | 6.690 | 6.783 | 15,057 | -0.16(-2.26%) |
Aug 17, 2017 | 6.930 | 6.978 | 6.930 | 6.940 | 2,200 | -0.14(-1.92%) |
Aug 16, 2017 | 7.076 | 7.076 | 7.022 | 7.076 | 1,593 | +0.00(+0.00%) |
Aug 15, 2017 | 7.222 | 7.369 | 6.978 | 7.076 | 13,007 | -0.05(-0.68%) |
Aug 14, 2017 | 7.027 | 7.176 | 7.027 | 7.125 | 10,149 | +0.05(+0.76%) |
Aug 11, 2017 | 7.125 | 7.174 | 6.978 | 7.071 | 11,520 | -0.05(-0.75%) |
Aug 10, 2017 | 7.140 | 7.271 | 7.076 | 7.125 | 10,713 | -0.10(-1.35%) |
Aug 09, 2017 | 7.222 | 7.369 | 7.222 | 7.222 | 14,699 | -0.02(-0.27%) |
Aug 08, 2017 | 7.174 | 7.369 | 7.174 | 7.242 | 5,907 | +0.02(+0.27%) |
Aug 07, 2017 | 7.271 | 7.271 | 7.125 | 7.222 | 27,471 | -0.10(-1.33%) |
Aug 04, 2017 | 7.320 | 7.369 | 7.174 | 7.320 | 9,411 | -0.05(-0.66%) |
Aug 03, 2017 | 7.613 | 7.662 | 7.369 | 7.369 | 16,782 | -0.29(-3.82%) |
Aug 02, 2017 | 7.662 | 7.662 | 7.613 | 7.662 | 5,598 | -0.05(-0.63%) |
Aug 01, 2017 | 7.808 | 7.808 | 7.662 | 7.710 | 8,602 | -0.10(-1.25%) |
Jul 31, 2017 | 7.808 | 7.857 | 7.808 | 7.808 | 7,186 | -0.05(-0.62%) |
Jul 28, 2017 | 8.003 | 8.052 | 7.857 | 7.857 | 5,500 | -0.10(-1.23%) |
Jul 27, 2017 | 8.101 | 8.150 | 7.949 | 7.954 | 3,191 | -0.09(-1.15%) |
Jul 26, 2017 | 8.247 | 8.345 | 7.954 | 8.047 | 8,086 | -0.20(-2.43%) |
Jul 25, 2017 | 7.613 | 8.491 | 7.613 | 8.247 | 22,166 | +0.63(+8.33%) |
Jul 24, 2017 | 7.857 | 7.906 | 7.613 | 7.613 | 13,508 | -0.20(-2.50%) |
Jul 21, 2017 | 8.003 | 8.003 | 7.710 | 7.808 | 24,080 | -0.24(-3.03%) |
Jul 20, 2017 | 8.394 | 8.394 | 8.052 | 8.052 | 15,941 | -0.34(-4.07%) |
Jul 19, 2017 | 8.979 | 9.028 | 8.394 | 8.394 | 16,053 | -0.39(-4.44%) |
Jul 18, 2017 | 8.979 | 9.023 | 8.784 | 8.784 | 14,669 | -0.20(-2.17%) |
Jul 17, 2017 | 8.979 | 9.028 | 8.784 | 8.979 | 25,640 | +0.10(+1.10%) |
Jul 14, 2017 | 8.882 | 8.930 | 8.833 | 8.882 | 5,366 | +0.00(+0.00%) |
Jul 13, 2017 | 8.784 | 8.930 | 8.760 | 8.882 | 3,475 | +0.10(+1.11%) |
Jul 12, 2017 | 8.735 | 8.784 | 8.638 | 8.784 | 8,561 | +0.05(+0.56%) |
Jul 11, 2017 | 8.627 | 8.735 | 8.594 | 8.735 | 2,611 | +0.15(+1.70%) |
Jul 10, 2017 | 8.442 | 8.638 | 8.442 | 8.589 | 7,042 | +0.15(+1.73%) |
Jul 07, 2017 | 8.491 | 8.540 | 8.414 | 8.442 | 10,214 | +0.05(+0.58%) |
Jul 06, 2017 | 8.394 | 8.491 | 8.394 | 8.394 | 17,346 | +0.05(+0.58%) |
Jul 05, 2017 | 8.394 | 8.394 | 8.247 | 8.345 | 18,724 | -0.05(-0.58%) |
Jul 03, 2017 | 8.320 | 8.394 | 8.223 | 8.394 | 3,401 | +0.00(+0.00%) |
Jun 30, 2017 | 8.345 | 8.394 | 8.296 | 8.394 | 5,527 | +0.14(+1.74%) |
Jun 29, 2017 | 8.198 | 8.345 | 8.198 | 8.250 | 14,314 | +0.10(+1.23%) |
Jun 28, 2017 | 8.052 | 8.247 | 8.052 | 8.150 | 5,421 | +0.05(+0.60%) |
Jun 27, 2017 | 8.003 | 8.150 | 8.003 | 8.101 | 9,273 | +0.05(+0.64%) |
Jun 26, 2017 | 8.198 | 8.198 | 8.003 | 8.049 | 8,190 | -0.20(-2.40%) |
Jun 23, 2017 | 8.003 | 8.247 | 8.003 | 8.247 | 18,815 | +0.20(+2.42%) |
Jun 22, 2017 | 8.003 | 8.052 | 7.825 | 8.052 | 4,158 | +0.05(+0.61%) |
Jun 21, 2017 | 8.003 | 8.133 | 8.003 | 8.003 | 7,652 | +0.00(+0.00%) |
Jun 20, 2017 | 8.003 | 8.052 | 7.808 | 8.003 | 31,995 | +0.00(+0.00%) |
Jun 19, 2017 | 8.198 | 8.198 | 7.710 | 8.003 | 30,866 | -0.29(-3.53%) |
Jun 16, 2017 | 8.394 | 8.394 | 8.198 | 8.296 | 5,420 | -0.03(-0.35%) |
Jun 15, 2017 | 8.296 | 8.393 | 8.296 | 8.325 | 5,371 | +0.03(+0.40%) |
Jun 14, 2017 | 8.200 | 8.345 | 8.200 | 8.292 | 8,365 | +0.04(+0.54%) |
Jun 13, 2017 | 8.248 | 8.345 | 8.205 | 8.248 | 13,220 | -0.10(-1.16%) |
Jun 12, 2017 | 8.489 | 8.586 | 8.345 | 8.345 | 12,567 | -0.24(-2.81%) |
Jun 09, 2017 | 8.489 | 8.636 | 8.489 | 8.586 | 8,105 | +0.05(+0.56%) |
Jun 08, 2017 | 8.537 | 8.634 | 8.502 | 8.537 | 12,002 | -0.05(-0.56%) |
Jun 07, 2017 | 8.441 | 8.634 | 8.393 | 8.586 | 21,546 | +0.14(+1.71%) |
Jun 06, 2017 | 8.200 | 8.441 | 8.200 | 8.441 | 30,010 | +0.05(+0.57%) |
Jun 05, 2017 | 7.959 | 8.393 | 7.959 | 8.393 | 43,642 | +0.23(+2.82%) |
Jun 02, 2017 | 7.959 | 8.200 | 7.717 | 8.162 | 70,412 | +0.01(+0.13%) |
Jun 01, 2017 | 8.200 | 8.393 | 7.862 | 8.152 | 151,645 | -0.48(-5.59%) |
May 31, 2017 | 8.586 | 8.682 | 8.586 | 8.634 | 6,901 | +0.14(+1.70%) |
May 30, 2017 | 8.972 | 8.972 | 8.489 | 8.489 | 25,907 | -0.53(-5.88%) |
May 26, 2017 | 9.020 | 9.116 | 9.020 | 9.020 | 1,173 | +0.00(+0.00%) |
May 25, 2017 | 9.020 | 9.077 | 9.020 | 9.020 | 5,517 | -0.05(-0.53%) |
May 24, 2017 | 9.116 | 9.165 | 9.068 | 9.068 | 7,990 | -0.10(-1.05%) |
May 23, 2017 | 9.309 | 9.406 | 9.116 | 9.165 | 5,311 | -0.10(-1.04%) |
May 22, 2017 | 9.406 | 9.406 | 9.165 | 9.261 | 9,188 | +0.00(+0.00%) |
May 19, 2017 | 9.213 | 9.309 | 9.165 | 9.261 | 4,852 | +0.05(+0.52%) |
May 18, 2017 | 9.165 | 9.357 | 9.165 | 9.213 | 7,110 | -0.05(-0.52%) |
May 17, 2017 | 9.213 | 9.309 | 9.178 | 9.261 | 9,007 | +0.10(+1.05%) |
May 16, 2017 | 9.261 | 9.406 | 9.116 | 9.165 | 19,813 | -0.24(-2.56%) |
May 15, 2017 | 9.309 | 9.406 | 9.309 | 9.406 | 5,049 | -0.05(-0.48%) |
May 12, 2017 | 9.387 | 9.502 | 9.387 | 9.451 | 2,978 | +0.02(+0.23%) |
May 11, 2017 | 9.440 | 9.454 | 9.393 | 9.430 | 5,902 | -0.07(-0.76%) |
May 10, 2017 | 9.357 | 9.550 | 9.357 | 9.502 | 6,196 | +0.05(+0.51%) |
May 09, 2017 | 9.454 | 9.550 | 9.357 | 9.454 | 23,108 | +0.05(+0.51%) |
May 08, 2017 | 9.357 | 9.483 | 9.357 | 9.406 | 3,263 | -0.05(-0.51%) |
May 05, 2017 | 9.213 | 9.454 | 9.169 | 9.454 | 8,606 | +0.05(+0.51%) |
May 04, 2017 | 9.406 | 9.406 | 9.020 | 9.406 | 17,496 | +0.10(+1.04%) |
May 03, 2017 | 9.312 | 9.406 | 9.261 | 9.309 | 13,305 | -0.10(-1.03%) |
May 02, 2017 | 9.550 | 9.550 | 9.309 | 9.406 | 7,966 | -0.02(-0.26%) |