Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.670 | 5.670 | 5.320 | 5.480 | 23,937 | -0.21(-3.69%) |
Apr 27, 2018 | 5.340 | 5.690 | 5.340 | 5.690 | 2,809 | +0.18(+3.27%) |
Apr 26, 2018 | 5.300 | 5.579 | 5.300 | 5.510 | 19,684 | -0.08(-1.43%) |
Apr 25, 2018 | 5.680 | 5.920 | 5.590 | 5.590 | 35,219 | -0.11(-1.93%) |
Apr 24, 2018 | 5.680 | 5.770 | 5.650 | 5.700 | 8,558 | -0.15(-2.56%) |
Apr 23, 2018 | 5.850 | 5.860 | 5.721 | 5.850 | 2,373 | +0.04(+0.69%) |
Apr 20, 2018 | 5.710 | 6.080 | 5.710 | 5.810 | 10,348 | +0.08(+1.40%) |
Apr 19, 2018 | 5.650 | 5.780 | 5.630 | 5.730 | 38,563 | +0.08(+1.42%) |
Apr 18, 2018 | 5.650 | 5.690 | 5.650 | 5.650 | 13,707 | -0.07(-1.22%) |
Apr 17, 2018 | 5.800 | 5.940 | 5.680 | 5.720 | 24,195 | -0.12(-2.05%) |
Apr 16, 2018 | 5.810 | 5.920 | 5.700 | 5.840 | 34,070 | +0.15(+2.64%) |
Apr 13, 2018 | 5.810 | 5.890 | 5.680 | 5.690 | 24,560 | -0.09(-1.56%) |
Apr 12, 2018 | 5.770 | 5.900 | 5.700 | 5.780 | 71,911 | +0.02(+0.39%) |
Apr 11, 2018 | 5.730 | 5.880 | 5.650 | 5.757 | 17,697 | +0.05(+0.83%) |
Apr 10, 2018 | 5.860 | 5.890 | 5.650 | 5.710 | 7,553 | -0.16(-2.73%) |
Apr 09, 2018 | 5.730 | 5.870 | 5.650 | 5.870 | 9,285 | +0.20(+3.53%) |
Apr 06, 2018 | 5.650 | 5.780 | 5.650 | 5.670 | 4,358 | -0.05(-0.87%) |
Apr 05, 2018 | 5.670 | 5.740 | 5.670 | 5.720 | 1,414 | -0.05(-0.87%) |
Apr 04, 2018 | 5.850 | 5.850 | 5.630 | 5.770 | 4,614 | +0.07(+1.23%) |
Apr 03, 2018 | 5.710 | 5.790 | 5.650 | 5.700 | 8,983 | -0.08(-1.38%) |
Apr 02, 2018 | 5.720 | 5.800 | 5.600 | 5.780 | 19,255 | +0.06(+1.05%) |
Mar 29, 2018 | 5.720 | 5.720 | 5.720 | 0 | -0.07(-1.21%) | |
Mar 28, 2018 | 5.900 | 5.940 | 5.730 | 5.790 | 9,628 | -0.11(-1.86%) |
Mar 27, 2018 | 5.820 | 5.980 | 5.720 | 5.900 | 13,257 | -0.14(-2.32%) |
Mar 26, 2018 | 6.040 | 6.080 | 5.720 | 6.040 | 23,211 | +0.06(+1.00%) |
Mar 23, 2018 | 6.160 | 6.160 | 5.800 | 5.980 | 28,220 | -0.18(-2.92%) |
Mar 22, 2018 | 6.160 | 6.310 | 6.160 | 6.160 | 6,697 | -0.12(-1.91%) |
Mar 21, 2018 | 6.076 | 6.350 | 6.076 | 6.280 | 20,410 | +0.20(+3.29%) |
Mar 20, 2018 | 6.100 | 6.230 | 5.910 | 6.080 | 16,244 | +0.01(+0.16%) |
Mar 19, 2018 | 6.150 | 6.220 | 6.000 | 6.070 | 22,471 | -0.13(-2.10%) |
Mar 16, 2018 | 6.000 | 6.200 | 6.000 | 6.200 | 15,974 | +0.09(+1.47%) |
Mar 15, 2018 | 5.860 | 6.200 | 5.720 | 6.110 | 20,038 | +0.30(+5.16%) |
Mar 14, 2018 | 5.910 | 6.228 | 5.800 | 5.810 | 43,104 | -0.39(-6.29%) |
Mar 13, 2018 | 6.120 | 6.250 | 5.820 | 6.200 | 23,565 | +0.30(+5.08%) |
Mar 12, 2018 | 5.750 | 6.150 | 5.750 | 5.900 | 51,271 | +0.17(+2.97%) |
Mar 09, 2018 | 5.700 | 5.870 | 5.700 | 5.730 | 58,936 | -0.06(-1.04%) |
Mar 08, 2018 | 5.930 | 6.180 | 5.705 | 5.790 | 17,050 | -0.09(-1.53%) |
Mar 07, 2018 | 5.770 | 6.210 | 5.770 | 5.880 | 26,258 | +0.09(+1.55%) |
Mar 06, 2018 | 5.912 | 6.157 | 5.760 | 5.790 | 29,824 | +0.00(+0.00%) |
Mar 05, 2018 | 5.800 | 5.900 | 5.690 | 5.790 | 11,220 | -0.04(-0.69%) |
Mar 02, 2018 | 5.670 | 5.830 | 5.450 | 5.830 | 20,482 | +0.11(+1.92%) |
Mar 01, 2018 | 5.820 | 5.820 | 5.630 | 5.720 | 38,502 | -0.07(-1.21%) |
Feb 28, 2018 | 5.770 | 5.890 | 5.750 | 5.790 | 28,068 | -0.01(-0.17%) |
Feb 27, 2018 | 6.150 | 6.159 | 5.750 | 5.800 | 60,711 | -0.36(-5.84%) |
Feb 26, 2018 | 6.000 | 6.950 | 5.310 | 6.160 | 207,575 | -1.25(-16.87%) |
Feb 23, 2018 | 7.330 | 7.640 | 7.000 | 7.410 | 12,748 | +0.21(+2.92%) |
Feb 22, 2018 | 7.450 | 7.450 | 7.111 | 7.200 | 14,344 | +0.14(+1.98%) |
Feb 21, 2018 | 7.175 | 7.420 | 7.060 | 7.060 | 20,423 | -0.06(-0.84%) |
Feb 20, 2018 | 7.190 | 7.380 | 6.881 | 7.120 | 10,950 | -0.11(-1.52%) |
Feb 16, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.19(+2.70%) | |
Feb 15, 2018 | 6.910 | 7.040 | 6.670 | 7.040 | 23,655 | +0.11(+1.59%) |
Feb 14, 2018 | 7.060 | 7.370 | 6.760 | 6.930 | 76,592 | -0.21(-2.94%) |
Feb 13, 2018 | 7.090 | 7.290 | 7.050 | 7.140 | 34,804 | +0.06(+0.85%) |
Feb 12, 2018 | 7.290 | 7.345 | 7.080 | 7.080 | 20,770 | -0.07(-0.98%) |
Feb 09, 2018 | 7.270 | 7.326 | 7.060 | 7.150 | 10,796 | -0.17(-2.32%) |
Feb 08, 2018 | 7.690 | 7.690 | 7.310 | 7.320 | 11,114 | -0.43(-5.55%) |
Feb 07, 2018 | 7.910 | 7.960 | 7.910 | 7.750 | 15,244 | -0.23(-2.88%) |
Feb 06, 2018 | 7.640 | 8.200 | 7.221 | 7.980 | 25,697 | +0.20(+2.57%) |
Feb 05, 2018 | 7.460 | 7.780 | 7.320 | 7.780 | 17,489 | +0.26(+3.46%) |
Feb 02, 2018 | 7.510 | 7.640 | 7.290 | 7.520 | 37,198 | +0.07(+0.94%) |
Feb 01, 2018 | 7.410 | 7.530 | 7.220 | 7.450 | 9,266 | +0.09(+1.22%) |
Jan 31, 2018 | 7.290 | 7.420 | 7.240 | 7.360 | 7,507 | +0.05(+0.68%) |
Jan 30, 2018 | 7.300 | 7.300 | 7.221 | 7.310 | 17,458 | -0.08(-1.08%) |
Jan 29, 2018 | 7.490 | 7.490 | 7.348 | 7.390 | 8,602 | -0.10(-1.34%) |
Jan 26, 2018 | 7.271 | 7.800 | 7.271 | 7.490 | 10,703 | +0.17(+2.27%) |
Jan 25, 2018 | 7.430 | 7.430 | 7.260 | 7.324 | 9,400 | -0.11(-1.43%) |
Jan 24, 2018 | 7.470 | 7.590 | 7.400 | 7.430 | 6,121 | +0.00(+0.00%) |
Jan 23, 2018 | 7.540 | 7.590 | 7.400 | 7.430 | 7,229 | -0.06(-0.80%) |
Jan 22, 2018 | 7.800 | 7.800 | 7.490 | 7.490 | 5,867 | +0.03(+0.40%) |
Jan 19, 2018 | 7.650 | 8.000 | 7.400 | 7.460 | 36,554 | -0.11(-1.45%) |
Jan 18, 2018 | 7.930 | 7.930 | 7.520 | 7.570 | 19,448 | -0.38(-4.78%) |
Jan 17, 2018 | 7.950 | 7.990 | 7.710 | 7.950 | 18,378 | +0.07(+0.89%) |
Jan 16, 2018 | 8.130 | 8.090 | 7.860 | 7.880 | 9,746 | -0.21(-2.60%) |
Jan 12, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.07(-0.86%) | |
Jan 11, 2018 | 7.900 | 8.170 | 7.858 | 8.160 | 16,657 | +0.26(+3.29%) |
Jan 10, 2018 | 7.990 | 7.993 | 7.800 | 7.900 | 15,570 | -0.15(-1.86%) |
Jan 09, 2018 | 7.920 | 8.050 | 7.710 | 8.050 | 22,263 | +0.04(+0.50%) |
Jan 08, 2018 | 7.980 | 8.050 | 7.700 | 8.010 | 14,668 | +0.06(+0.75%) |
Jan 05, 2018 | 8.160 | 8.160 | 7.900 | 7.950 | 12,670 | -0.20(-2.45%) |
Jan 04, 2018 | 8.300 | 8.300 | 8.110 | 8.150 | 8,135 | -0.13(-1.57%) |
Jan 03, 2018 | 8.760 | 8.760 | 8.190 | 8.280 | 8,733 | +0.32(+4.02%) |
Jan 02, 2018 | 7.570 | 8.100 | 7.570 | 7.960 | 21,646 | +0.34(+4.46%) |
Dec 29, 2017 | 7.620 | 7.620 | 7.620 | 0 | -0.04(-0.52%) | |
Dec 28, 2017 | 7.710 | 7.905 | 7.600 | 7.660 | 14,136 | -0.05(-0.65%) |
Dec 27, 2017 | 7.790 | 7.900 | 7.700 | 7.710 | 21,528 | -0.08(-1.03%) |
Dec 26, 2017 | 7.910 | 7.960 | 7.720 | 7.790 | 14,523 | -0.18(-2.26%) |
Dec 22, 2017 | 7.800 | 8.010 | 7.800 | 7.970 | 8,217 | +0.16(+2.05%) |
Dec 21, 2017 | 7.760 | 7.920 | 7.710 | 7.810 | 35,858 | -0.05(-0.64%) |
Dec 20, 2017 | 7.730 | 7.950 | 7.730 | 7.860 | 14,614 | +0.09(+1.16%) |
Dec 19, 2017 | 7.800 | 7.870 | 7.705 | 7.770 | 11,428 | -0.01(-0.13%) |
Dec 18, 2017 | 7.700 | 7.820 | 7.600 | 7.780 | 32,420 | +0.09(+1.17%) |
Dec 15, 2017 | 7.860 | 7.610 | 7.690 | 30,860 | +0.07(+0.92%) | |
Dec 14, 2017 | 7.630 | 7.920 | 7.620 | 7.620 | 16,642 | -0.06(-0.78%) |
Dec 13, 2017 | 7.680 | 8.200 | 7.600 | 7.680 | 10,764 | -0.03(-0.39%) |
Dec 12, 2017 | 7.800 | 8.460 | 7.660 | 7.710 | 34,087 | -0.09(-1.15%) |
Dec 11, 2017 | 8.030 | 8.050 | 7.800 | 7.800 | 68,938 | -0.19(-2.38%) |
Dec 08, 2017 | 8.000 | 8.230 | 7.950 | 7.990 | 9,896 | +0.00(+0.00%) |
Dec 07, 2017 | 7.981 | 8.000 | 7.950 | 7.990 | 11,842 | +0.04(+0.50%) |
Dec 06, 2017 | 8.130 | 8.130 | 7.950 | 7.950 | 20,584 | -0.19(-2.33%) |
Dec 05, 2017 | 8.360 | 8.430 | 8.010 | 8.140 | 14,902 | -0.19(-2.28%) |
Dec 04, 2017 | 8.680 | 8.680 | 8.250 | 8.330 | 21,762 | -0.36(-4.14%) |
Dec 01, 2017 | 8.790 | 8.850 | 8.290 | 8.690 | 27,109 | -0.01(-0.11%) |
Nov 30, 2017 | 8.710 | 8.718 | 8.070 | 8.700 | 17,088 | +0.00(+0.00%) |
Nov 29, 2017 | 8.690 | 9.520 | 8.600 | 8.700 | 13,738 | +0.01(+0.12%) |
Nov 28, 2017 | 8.850 | 9.104 | 8.690 | 8.690 | 7,542 | -0.17(-1.92%) |
Nov 27, 2017 | 8.570 | 8.860 | 8.290 | 8.860 | 17,779 | +0.28(+3.26%) |
Nov 24, 2017 | 7.910 | 8.930 | 7.910 | 8.580 | 4,452 | +0.76(+9.72%) |
Nov 22, 2017 | 7.710 | 7.970 | 7.580 | 7.820 | 30,682 | +0.12(+1.56%) |
Nov 21, 2017 | 7.680 | 8.040 | 7.430 | 7.700 | 29,662 | +0.07(+0.92%) |
Nov 20, 2017 | 7.690 | 8.010 | 7.530 | 7.630 | 25,229 | -0.09(-1.17%) |
Nov 17, 2017 | 7.900 | 7.980 | 7.500 | 7.720 | 61,483 | -0.18(-2.28%) |
Nov 16, 2017 | 7.830 | 8.070 | 7.500 | 7.900 | 39,892 | +0.05(+0.64%) |
Nov 15, 2017 | 8.010 | 8.130 | 7.800 | 7.850 | 19,983 | -0.16(-2.00%) |
Nov 14, 2017 | 8.110 | 8.160 | 8.000 | 8.010 | 11,519 | -0.14(-1.72%) |
Nov 13, 2017 | 8.140 | 8.370 | 8.000 | 8.150 | 10,742 | +0.03(+0.37%) |
Nov 10, 2017 | 8.350 | 8.570 | 8.100 | 8.120 | 140,984 | -0.24(-2.87%) |
Nov 09, 2017 | 8.260 | 8.420 | 8.250 | 8.360 | 12,753 | -0.14(-1.65%) |
Nov 08, 2017 | 8.710 | 8.710 | 8.240 | 8.500 | 10,378 | -0.26(-2.97%) |
Nov 07, 2017 | 8.830 | 8.950 | 8.400 | 8.760 | 23,799 | -0.08(-0.90%) |
Nov 06, 2017 | 8.730 | 9.600 | 8.650 | 8.840 | 73,315 | +0.11(+1.26%) |
Nov 03, 2017 | 8.440 | 8.850 | 8.250 | 8.730 | 81,610 | +0.19(+2.22%) |
Nov 02, 2017 | 8.430 | 9.000 | 8.420 | 8.540 | 9,076 | +0.09(+1.07%) |
Nov 01, 2017 | 8.600 | 9.070 | 8.390 | 8.450 | 49,995 | -0.05(-0.59%) |
Oct 31, 2017 | 8.470 | 8.640 | 8.460 | 8.500 | 9,294 | +0.04(+0.47%) |
Oct 30, 2017 | 8.430 | 8.980 | 8.350 | 8.460 | 20,365 | +0.13(+1.56%) |
Oct 27, 2017 | 8.520 | 8.900 | 8.200 | 8.330 | 43,914 | -0.17(-2.00%) |
Oct 26, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 7,185 | -0.55(-6.08%) |
Oct 25, 2017 | 9.300 | 9.310 | 8.900 | 9.050 | 5,836 | -0.26(-2.79%) |
Oct 24, 2017 | 9.564 | 9.590 | 9.300 | 9.310 | 13,967 | -0.27(-2.82%) |
Oct 23, 2017 | 9.500 | 9.580 | 9.500 | 9.580 | 10,814 | +0.06(+0.63%) |
Oct 20, 2017 | 9.500 | 9.590 | 9.500 | 9.520 | 5,002 | -0.01(-0.10%) |
Oct 19, 2017 | 9.500 | 9.550 | 9.500 | 9.530 | 5,747 | +0.12(+1.28%) |
Oct 18, 2017 | 9.500 | 9.550 | 9.410 | 9.410 | 20,543 | -0.08(-0.84%) |
Oct 17, 2017 | 9.520 | 9.550 | 9.310 | 9.490 | 4,042 | -0.01(-0.11%) |
Oct 16, 2017 | 9.495 | 9.520 | 9.388 | 9.500 | 11,486 | +0.00(+0.00%) |
Oct 13, 2017 | 9.560 | 9.650 | 9.500 | 9.500 | 13,298 | -0.07(-0.73%) |
Oct 12, 2017 | 9.730 | 9.800 | 9.560 | 9.570 | 7,059 | -0.05(-0.52%) |
Oct 11, 2017 | 9.801 | 9.900 | 9.620 | 9.620 | 9,001 | -0.24(-2.43%) |
Oct 10, 2017 | 9.880 | 9.880 | 9.500 | 9.860 | 14,952 | -0.04(-0.40%) |
Oct 09, 2017 | 9.600 | 9.900 | 9.580 | 9.900 | 7,409 | -0.04(-0.40%) |
Oct 06, 2017 | 9.910 | 9.990 | 9.900 | 9.940 | 2,144 | +0.13(+1.33%) |
Oct 05, 2017 | 9.450 | 9.870 | 9.450 | 9.810 | 4,093 | +0.03(+0.31%) |
Oct 04, 2017 | 9.950 | 9.970 | 9.780 | 9.780 | 5,159 | -0.03(-0.31%) |
Oct 03, 2017 | 9.540 | 9.980 | 9.540 | 9.810 | 8,814 | +0.21(+2.19%) |
Oct 02, 2017 | 9.390 | 9.600 | 9.360 | 9.600 | 6,971 | +0.23(+2.45%) |
Sep 29, 2017 | 9.280 | 9.420 | 9.250 | 9.370 | 11,832 | +0.07(+0.75%) |
Sep 28, 2017 | 9.250 | 9.450 | 9.250 | 9.300 | 5,114 | +0.02(+0.22%) |
Sep 27, 2017 | 9.250 | 9.280 | 9.250 | 9.280 | 4,252 | +0.02(+0.22%) |
Sep 26, 2017 | 9.250 | 9.330 | 9.250 | 9.260 | 5,092 | +0.00(+0.00%) |
Sep 25, 2017 | 9.250 | 9.540 | 9.250 | 9.260 | 33,126 | -0.17(-1.80%) |
Sep 22, 2017 | 9.440 | 9.572 | 9.250 | 9.430 | 14,948 | -0.09(-0.95%) |
Sep 21, 2017 | 9.980 | 10.98 | 9.500 | 9.520 | 26,961 | -0.73(-7.12%) |
Sep 20, 2017 | 10.09 | 10.30 | 10.03 | 10.25 | 11,977 | +0.17(+1.69%) |
Sep 19, 2017 | 9.950 | 10.10 | 9.460 | 10.08 | 32,190 | +0.21(+2.13%) |
Sep 18, 2017 | 9.690 | 10.08 | 9.680 | 9.870 | 29,152 | +0.17(+1.75%) |
Sep 15, 2017 | 9.450 | 9.700 | 9.210 | 9.700 | 29,851 | +0.26(+2.75%) |
Sep 14, 2017 | 9.560 | 9.590 | 9.070 | 9.440 | 27,339 | +0.15(+1.61%) |
Sep 13, 2017 | 9.210 | 9.550 | 9.000 | 9.290 | 65,175 | +0.13(+1.42%) |
Sep 12, 2017 | 8.920 | 9.290 | 8.830 | 9.160 | 120,106 | +0.23(+2.58%) |
Sep 11, 2017 | 8.990 | 8.990 | 8.750 | 8.930 | 56,160 | -0.01(-0.11%) |
Sep 08, 2017 | 9.180 | 9.180 | 8.920 | 8.940 | 3,814 | -0.02(-0.22%) |
Sep 07, 2017 | 9.060 | 9.060 | 8.950 | 8.960 | 17,055 | +0.04(+0.45%) |
Sep 06, 2017 | 9.040 | 9.050 | 8.900 | 8.920 | 4,622 | -0.15(-1.65%) |
Sep 05, 2017 | 9.000 | 9.100 | 8.750 | 9.070 | 9,311 | +0.26(+2.95%) |
Sep 01, 2017 | 8.860 | 9.180 | 8.800 | 8.810 | 10,453 | -0.09(-1.01%) |
Aug 31, 2017 | 8.720 | 9.000 | 8.720 | 8.900 | 12,601 | +0.26(+3.01%) |
Aug 30, 2017 | 8.700 | 9.060 | 8.630 | 8.640 | 11,756 | -0.03(-0.35%) |
Aug 29, 2017 | 8.520 | 8.875 | 8.520 | 8.670 | 18,683 | +0.13(+1.52%) |
Aug 28, 2017 | 8.950 | 9.090 | 8.510 | 8.540 | 94,087 | -0.31(-3.50%) |
Aug 25, 2017 | 8.510 | 8.930 | 8.500 | 8.850 | 35,322 | +0.31(+3.63%) |
Aug 24, 2017 | 8.440 | 8.650 | 8.370 | 8.540 | 6,947 | +0.16(+1.91%) |
Aug 23, 2017 | 8.350 | 8.410 | 8.350 | 8.380 | 4,223 | +0.02(+0.24%) |
Aug 22, 2017 | 8.380 | 8.440 | 8.360 | 8.360 | 4,860 | -0.01(-0.12%) |
Aug 21, 2017 | 8.380 | 8.470 | 8.350 | 8.370 | 6,272 | +0.00(+0.00%) |
Aug 18, 2017 | 8.434 | 8.434 | 8.320 | 8.370 | 39,604 | +0.01(+0.12%) |
Aug 17, 2017 | 8.384 | 8.460 | 8.350 | 8.360 | 7,179 | -0.02(-0.24%) |
Aug 16, 2017 | 8.470 | 8.470 | 8.350 | 8.380 | 32,113 | -0.05(-0.59%) |
Aug 15, 2017 | 8.520 | 8.570 | 8.430 | 8.430 | 12,301 | -0.15(-1.75%) |
Aug 14, 2017 | 8.460 | 8.600 | 8.310 | 8.580 | 55,267 | +0.17(+2.02%) |
Aug 11, 2017 | 8.500 | 8.500 | 8.410 | 8.410 | 21,697 | -0.13(-1.52%) |
Aug 10, 2017 | 8.500 | 8.720 | 8.301 | 8.540 | 34,093 | -0.02(-0.23%) |
Aug 09, 2017 | 8.440 | 8.660 | 8.390 | 8.560 | 33,345 | +0.35(+4.26%) |
Aug 08, 2017 | 8.150 | 8.370 | 7.950 | 8.210 | 84,060 | +0.02(+0.24%) |
Aug 07, 2017 | 8.270 | 8.470 | 8.030 | 8.190 | 82,369 | -0.15(-1.80%) |
Aug 04, 2017 | 8.700 | 8.700 | 7.584 | 8.340 | 142,242 | -0.25(-2.91%) |
Aug 03, 2017 | 8.780 | 9.436 | 8.480 | 8.590 | 51,500 | -0.10(-1.15%) |
Aug 02, 2017 | 9.150 | 8.610 | 8.690 | 77,420 | -0.46(-5.03%) | |
Aug 01, 2017 | 9.300 | 9.300 | 9.010 | 9.150 | 42,720 | -0.25(-2.66%) |
Jul 31, 2017 | 9.480 | 9.590 | 9.250 | 9.400 | 70,052 | -0.07(-0.74%) |
Jul 28, 2017 | 9.380 | 9.600 | 9.310 | 9.470 | 35,705 | +0.08(+0.85%) |
Jul 27, 2017 | 9.450 | 9.770 | 9.360 | 9.390 | 62,598 | -0.28(-2.90%) |
Jul 26, 2017 | 9.580 | 9.700 | 9.480 | 9.670 | 42,864 | +0.10(+1.04%) |
Jul 25, 2017 | 9.640 | 9.790 | 9.500 | 9.570 | 17,368 | +0.03(+0.31%) |
Jul 24, 2017 | 9.560 | 9.620 | 9.370 | 9.540 | 11,980 | -0.05(-0.52%) |
Jul 21, 2017 | 9.560 | 9.600 | 9.260 | 9.590 | 64,235 | -0.04(-0.42%) |
Jul 20, 2017 | 9.660 | 9.300 | 9.630 | 31,921 | +0.10(+1.05%) | |
Jul 19, 2017 | 9.200 | 9.560 | 9.030 | 9.530 | 48,328 | +0.18(+1.93%) |
Jul 18, 2017 | 9.450 | 9.450 | 9.260 | 9.350 | 19,206 | -0.05(-0.53%) |
Jul 17, 2017 | 9.405 | 9.480 | 9.210 | 9.400 | 64,908 | +0.03(+0.32%) |
Jul 14, 2017 | 9.340 | 9.480 | 9.270 | 9.370 | 44,198 | -0.08(-0.85%) |
Jul 13, 2017 | 9.220 | 9.470 | 9.050 | 9.450 | 34,566 | +0.23(+2.49%) |
Jul 12, 2017 | 9.550 | 9.570 | 9.110 | 9.220 | 47,559 | -0.30(-3.15%) |
Jul 11, 2017 | 9.460 | 9.800 | 9.170 | 9.520 | 60,036 | +0.04(+0.42%) |
Jul 10, 2017 | 9.630 | 10.09 | 9.310 | 9.480 | 48,852 | -0.25(-2.57%) |
Jul 07, 2017 | 9.632 | 9.840 | 9.090 | 9.730 | 56,647 | +0.20(+2.10%) |
Jul 06, 2017 | 9.400 | 9.771 | 9.280 | 9.530 | 62,415 | -0.03(-0.31%) |
Jul 05, 2017 | 9.630 | 9.690 | 9.290 | 9.560 | 32,842 | -0.05(-0.52%) |
Jul 03, 2017 | 9.890 | 10.29 | 9.550 | 9.610 | 74,668 | -0.28(-2.83%) |
Jun 30, 2017 | 10.14 | 10.31 | 9.740 | 9.890 | 77,749 | -0.24(-2.37%) |
Jun 29, 2017 | 9.850 | 10.40 | 9.850 | 10.13 | 49,601 | +0.32(+3.26%) |
Jun 28, 2017 | 9.560 | 10.13 | 9.340 | 9.810 | 26,585 | +0.34(+3.59%) |
Jun 27, 2017 | 9.295 | 9.650 | 9.285 | 9.470 | 30,920 | +0.17(+1.83%) |
Jun 26, 2017 | 9.110 | 9.320 | 8.610 | 9.300 | 74,839 | +0.26(+2.88%) |
Jun 23, 2017 | 9.150 | 9.630 | 8.955 | 9.040 | 831,737 | -0.08(-0.88%) |
Jun 22, 2017 | 8.995 | 9.280 | 8.995 | 9.120 | 26,885 | +0.11(+1.22%) |
Jun 21, 2017 | 9.110 | 9.110 | 8.980 | 9.010 | 22,463 | +0.03(+0.33%) |
Jun 20, 2017 | 8.980 | 9.050 | 8.960 | 8.980 | 31,213 | -0.03(-0.33%) |
Jun 19, 2017 | 9.670 | 9.670 | 8.930 | 9.010 | 64,964 | +0.00(+0.00%) |
Jun 16, 2017 | 9.110 | 9.210 | 8.870 | 9.010 | 121,687 | -0.18(-1.96%) |
Jun 15, 2017 | 9.150 | 9.390 | 8.980 | 9.190 | 38,820 | -0.11(-1.18%) |
Jun 14, 2017 | 9.010 | 9.350 | 8.980 | 9.300 | 44,803 | +0.25(+2.76%) |
Jun 13, 2017 | 9.010 | 9.070 | 8.980 | 9.050 | 27,995 | +0.05(+0.56%) |
Jun 12, 2017 | 9.160 | 9.355 | 8.960 | 9.000 | 40,837 | -0.24(-2.60%) |
Jun 09, 2017 | 9.460 | 9.460 | 8.988 | 9.240 | 50,695 | +0.14(+1.54%) |
Jun 08, 2017 | 9.080 | 9.130 | 8.980 | 9.100 | 47,622 | +0.07(+0.78%) |
Jun 07, 2017 | 9.230 | 9.250 | 9.000 | 9.030 | 11,551 | -0.19(-2.06%) |
Jun 06, 2017 | 9.130 | 9.250 | 9.000 | 9.220 | 35,359 | -0.05(-0.54%) |
Jun 05, 2017 | 9.470 | 9.680 | 9.240 | 9.270 | 25,397 | -0.08(-0.86%) |
Jun 02, 2017 | 9.210 | 9.580 | 9.140 | 9.350 | 30,150 | +0.22(+2.41%) |
Jun 01, 2017 | 8.980 | 9.250 | 8.970 | 9.130 | 34,524 | +0.14(+1.56%) |
May 31, 2017 | 9.000 | 9.860 | 8.960 | 8.990 | 26,866 | +0.01(+0.11%) |
May 30, 2017 | 9.010 | 9.020 | 8.970 | 8.980 | 26,025 | -0.03(-0.33%) |
May 26, 2017 | 9.000 | 9.625 | 8.960 | 9.010 | 30,006 | +0.03(+0.33%) |
May 25, 2017 | 9.040 | 9.085 | 8.950 | 8.980 | 38,867 | -0.05(-0.55%) |
May 24, 2017 | 9.000 | 9.160 | 8.840 | 9.030 | 19,349 | +0.02(+0.22%) |
May 23, 2017 | 8.950 | 9.200 | 8.950 | 9.010 | 61,117 | +0.06(+0.67%) |
May 22, 2017 | 9.020 | 9.730 | 8.700 | 8.950 | 70,449 | -0.08(-0.89%) |
May 19, 2017 | 9.130 | 9.250 | 9.000 | 9.030 | 59,190 | -0.11(-1.20%) |
May 18, 2017 | 8.920 | 9.390 | 8.920 | 9.140 | 44,227 | +0.15(+1.67%) |
May 17, 2017 | 9.130 | 9.450 | 8.950 | 8.990 | 30,962 | -0.30(-3.23%) |
May 16, 2017 | 9.130 | 9.430 | 8.950 | 9.290 | 46,319 | +0.05(+0.54%) |
May 15, 2017 | 9.460 | 10.00 | 9.040 | 9.240 | 45,696 | -0.23(-2.43%) |
May 12, 2017 | 9.640 | 10.00 | 9.460 | 9.470 | 63,219 | -0.10(-1.04%) |
May 11, 2017 | 10.16 | 10.16 | 9.500 | 9.570 | 52,215 | -0.06(-0.62%) |
May 10, 2017 | 10.50 | 10.50 | 9.550 | 9.630 | 35,636 | -0.10(-1.03%) |
May 09, 2017 | 9.700 | 10.49 | 9.650 | 9.730 | 47,585 | +0.06(+0.62%) |
May 08, 2017 | 9.620 | 10.30 | 9.600 | 9.670 | 20,324 | +0.04(+0.47%) |
May 05, 2017 | 9.790 | 9.790 | 9.550 | 9.625 | 46,188 | -0.11(-1.08%) |
May 04, 2017 | 10.07 | 10.12 | 9.410 | 9.730 | 107,110 | -0.81(-7.69%) |
May 03, 2017 | 11.00 | 12.43 | 10.50 | 10.54 | 91,134 | -0.48(-4.36%) |
May 02, 2017 | 11.57 | 11.57 | 10.83 | 11.02 | 37,948 | -0.44(-3.84%) |