Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.31 | 12.42 | 12.05 | 12.16 | 195,608 | +0.08(+0.66%) |
Apr 27, 2018 | 11.54 | 12.29 | 11.50 | 12.08 | 291,779 | +0.58(+5.04%) |
Apr 26, 2018 | 11.32 | 11.70 | 11.23 | 11.50 | 100,671 | +0.23(+2.04%) |
Apr 25, 2018 | 11.68 | 11.83 | 11.18 | 11.27 | 135,413 | -0.41(-3.51%) |
Apr 24, 2018 | 11.77 | 12.15 | 11.64 | 11.68 | 142,299 | -0.01(-0.09%) |
Apr 23, 2018 | 11.49 | 11.82 | 11.33 | 11.69 | 136,088 | +0.20(+1.74%) |
Apr 20, 2018 | 11.41 | 11.63 | 11.11 | 11.49 | 144,138 | -0.01(-0.09%) |
Apr 19, 2018 | 11.60 | 12.11 | 11.43 | 11.50 | 171,817 | +0.05(+0.44%) |
Apr 18, 2018 | 11.82 | 12.00 | 11.25 | 11.45 | 321,032 | -0.35(-2.97%) |
Apr 17, 2018 | 11.54 | 12.00 | 11.45 | 11.80 | 201,959 | +0.31(+2.70%) |
Apr 16, 2018 | 11.04 | 11.57 | 11.00 | 11.49 | 214,666 | +0.47(+4.26%) |
Apr 13, 2018 | 11.06 | 11.25 | 10.81 | 11.02 | 97,061 | +0.06(+0.55%) |
Apr 12, 2018 | 10.92 | 11.01 | 10.75 | 10.96 | 285,539 | -0.06(-0.54%) |
Apr 11, 2018 | 10.62 | 11.18 | 10.62 | 11.02 | 140,324 | +0.35(+3.28%) |
Apr 10, 2018 | 10.49 | 11.04 | 10.36 | 10.67 | 186,298 | +0.23(+2.20%) |
Apr 09, 2018 | 10.20 | 10.54 | 10.04 | 10.44 | 141,219 | +0.25(+2.45%) |
Apr 06, 2018 | 10.54 | 10.65 | 10.11 | 10.19 | 131,827 | -0.39(-3.69%) |
Apr 05, 2018 | 11.00 | 11.01 | 10.51 | 10.58 | 113,125 | -0.37(-3.38%) |
Apr 04, 2018 | 10.60 | 11.04 | 10.34 | 10.95 | 161,898 | +0.28(+2.62%) |
Apr 03, 2018 | 10.93 | 12.01 | 10.58 | 10.67 | 193,944 | -0.15(-1.39%) |
Apr 02, 2018 | 11.01 | 11.17 | 10.80 | 10.82 | 125,398 | -0.19(-1.73%) |
Mar 29, 2018 | 11.01 | 11.01 | 11.01 | 0 | +0.28(+2.61%) | |
Mar 28, 2018 | 10.90 | 11.14 | 10.57 | 10.73 | 161,590 | -0.13(-1.20%) |
Mar 27, 2018 | 11.18 | 11.75 | 10.81 | 10.86 | 218,727 | -0.26(-2.34%) |
Mar 26, 2018 | 10.96 | 11.34 | 10.72 | 11.12 | 216,978 | +0.31(+2.87%) |
Mar 23, 2018 | 10.96 | 11.39 | 10.77 | 10.81 | 186,509 | -0.26(-2.35%) |
Mar 22, 2018 | 11.81 | 12.14 | 10.85 | 11.07 | 352,776 | -0.79(-6.66%) |
Mar 21, 2018 | 11.20 | 12.13 | 11.20 | 11.86 | 246,000 | +0.66(+5.89%) |
Mar 20, 2018 | 11.11 | 11.58 | 10.94 | 11.20 | 228,662 | +0.12(+1.08%) |
Mar 19, 2018 | 11.13 | 11.53 | 10.91 | 11.08 | 347,451 | -0.04(-0.36%) |
Mar 16, 2018 | 10.53 | 11.58 | 10.45 | 11.12 | 274,637 | +0.60(+5.70%) |
Mar 15, 2018 | 11.06 | 11.08 | 10.45 | 10.52 | 342,131 | -0.44(-4.01%) |
Mar 14, 2018 | 10.40 | 11.60 | 10.40 | 10.96 | 630,974 | +0.58(+5.59%) |
Mar 13, 2018 | 10.19 | 10.57 | 9.940 | 10.38 | 570,866 | +0.21(+2.06%) |
Mar 12, 2018 | 10.50 | 10.62 | 9.880 | 10.17 | 420,028 | -0.33(-3.14%) |
Mar 09, 2018 | 11.04 | 11.20 | 10.34 | 10.50 | 348,416 | -0.54(-4.89%) |
Mar 08, 2018 | 11.13 | 11.57 | 10.92 | 11.04 | 393,505 | +0.00(+0.00%) |
Mar 07, 2018 | 10.40 | 11.26 | 10.30 | 11.04 | 499,015 | +0.59(+5.65%) |
Mar 06, 2018 | 10.45 | 10.75 | 10.35 | 10.45 | 368,745 | -0.01(-0.10%) |
Mar 05, 2018 | 10.77 | 10.80 | 9.953 | 10.46 | 407,303 | -0.33(-3.06%) |
Mar 02, 2018 | 9.970 | 11.22 | 9.620 | 10.79 | 551,501 | +0.80(+8.01%) |
Mar 01, 2018 | 9.060 | 10.45 | 9.060 | 9.990 | 694,830 | +0.98(+10.88%) |
Feb 28, 2018 | 9.000 | 9.235 | 8.980 | 9.010 | 335,499 | +0.09(+1.01%) |
Feb 27, 2018 | 8.910 | 9.480 | 8.820 | 8.920 | 347,971 | +0.01(+0.11%) |
Feb 26, 2018 | 8.560 | 9.020 | 8.560 | 8.910 | 152,241 | +0.35(+4.09%) |
Feb 23, 2018 | 8.680 | 8.770 | 8.470 | 8.560 | 161,934 | -0.05(-0.58%) |
Feb 22, 2018 | 8.610 | 315,924 | +0.37(+4.49%) | |||
Feb 21, 2018 | 8.020 | 8.589 | 8.000 | 8.240 | 113,380 | +0.25(+3.13%) |
Feb 20, 2018 | 8.300 | 8.430 | 7.830 | 7.990 | 105,065 | -0.31(-3.73%) |
Feb 16, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.40(-4.60%) | |
Feb 15, 2018 | 8.580 | 8.810 | 8.550 | 8.700 | 124,749 | +0.20(+2.35%) |
Feb 14, 2018 | 8.700 | 9.150 | 8.353 | 8.500 | 274,098 | +0.29(+3.53%) |
Feb 13, 2018 | 8.040 | 8.280 | 8.040 | 8.210 | 47,792 | +0.12(+1.48%) |
Feb 12, 2018 | 7.900 | 8.240 | 7.530 | 8.090 | 109,040 | +0.25(+3.19%) |
Feb 09, 2018 | 8.140 | 8.140 | 7.400 | 7.840 | 166,645 | -0.20(-2.49%) |
Feb 08, 2018 | 8.090 | 8.230 | 7.970 | 8.040 | 70,009 | -0.04(-0.50%) |
Feb 07, 2018 | 7.990 | 8.120 | 7.990 | 8.080 | 60,396 | +0.12(+1.51%) |
Feb 06, 2018 | 7.810 | 8.092 | 7.810 | 7.960 | 79,249 | -0.04(-0.50%) |
Feb 05, 2018 | 8.300 | 8.340 | 7.870 | 8.000 | 99,211 | -0.30(-3.61%) |
Feb 02, 2018 | 8.644 | 8.660 | 8.280 | 8.300 | 122,379 | -0.39(-4.49%) |
Feb 01, 2018 | 8.520 | 8.720 | 8.510 | 8.690 | 121,771 | +0.08(+0.93%) |
Jan 31, 2018 | 8.720 | 8.760 | 8.600 | 8.610 | 62,646 | -0.12(-1.37%) |
Jan 30, 2018 | 8.690 | 8.690 | 8.690 | 8.730 | 67,602 | +0.02(+0.23%) |
Jan 29, 2018 | 8.700 | 8.750 | 8.620 | 8.710 | 93,558 | -0.04(-0.46%) |
Jan 26, 2018 | 8.850 | 8.860 | 8.620 | 8.750 | 83,672 | -0.10(-1.13%) |
Jan 25, 2018 | 8.780 | 8.975 | 8.760 | 8.850 | 147,621 | +0.10(+1.14%) |
Jan 24, 2018 | 8.700 | 8.920 | 8.640 | 8.750 | 97,405 | +0.04(+0.46%) |
Jan 23, 2018 | 9.230 | 9.230 | 8.700 | 8.710 | 194,670 | -0.27(-3.01%) |
Jan 22, 2018 | 8.930 | 9.100 | 8.790 | 8.980 | 127,949 | +0.05(+0.56%) |
Jan 19, 2018 | 8.840 | 9.030 | 8.718 | 8.930 | 163,894 | +0.04(+0.45%) |
Jan 18, 2018 | 8.910 | 9.037 | 8.760 | 8.890 | 127,706 | +0.02(+0.23%) |
Jan 17, 2018 | 8.800 | 8.920 | 8.667 | 8.870 | 42,323 | +0.10(+1.14%) |
Jan 16, 2018 | 8.940 | 9.020 | 8.720 | 8.770 | 129,046 | -0.10(-1.13%) |
Jan 12, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.15(+1.72%) | |
Jan 11, 2018 | 8.660 | 8.880 | 8.510 | 8.720 | 99,742 | +0.09(+1.04%) |
Jan 10, 2018 | 8.670 | 8.630 | 49,444 | +0.01(+0.12%) | ||
Jan 09, 2018 | 8.660 | 8.850 | 8.540 | 8.620 | 57,409 | -0.07(-0.81%) |
Jan 08, 2018 | 8.740 | 8.840 | 8.420 | 8.690 | 79,210 | +0.00(+0.00%) |
Jan 05, 2018 | 8.760 | 8.947 | 8.470 | 8.690 | 107,112 | -0.09(-1.03%) |
Jan 04, 2018 | 8.840 | 8.950 | 8.770 | 8.780 | 139,397 | +0.02(+0.23%) |
Jan 03, 2018 | 8.990 | 8.990 | 8.520 | 8.760 | 239,220 | -0.28(-3.10%) |
Jan 02, 2018 | 9.220 | 9.250 | 8.750 | 9.040 | 250,211 | -0.21(-2.27%) |
Dec 29, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.20(-2.12%) | |
Dec 28, 2017 | 9.530 | 9.530 | 9.350 | 9.450 | 44,954 | -0.04(-0.42%) |
Dec 27, 2017 | 9.600 | 9.620 | 9.420 | 9.490 | 70,752 | -0.11(-1.15%) |
Dec 26, 2017 | 9.710 | 9.740 | 9.451 | 9.600 | 45,147 | -0.13(-1.34%) |
Dec 22, 2017 | 9.790 | 9.850 | 9.610 | 9.730 | 46,251 | -0.02(-0.21%) |
Dec 21, 2017 | 9.800 | 9.940 | 9.740 | 9.750 | 173,108 | -0.04(-0.41%) |
Dec 20, 2017 | 9.830 | 10.33 | 9.760 | 9.790 | 181,312 | +0.01(+0.10%) |
Dec 19, 2017 | 9.850 | 9.860 | 9.731 | 9.780 | 66,457 | -0.03(-0.31%) |
Dec 18, 2017 | 9.780 | 9.870 | 9.640 | 9.810 | 82,510 | +0.04(+0.41%) |
Dec 15, 2017 | 9.570 | 9.790 | 9.520 | 9.770 | 194,611 | +0.20(+2.09%) |
Dec 14, 2017 | 9.840 | 9.840 | 9.300 | 9.570 | 106,722 | -0.21(-2.15%) |
Dec 13, 2017 | 9.620 | 9.870 | 9.620 | 9.780 | 91,526 | +0.21(+2.19%) |
Dec 12, 2017 | 9.850 | 10.03 | 9.560 | 9.570 | 207,631 | -0.25(-2.55%) |
Dec 11, 2017 | 9.700 | 10.04 | 9.560 | 9.820 | 118,371 | +0.17(+1.76%) |
Dec 08, 2017 | 9.720 | 9.820 | 9.608 | 9.650 | 57,797 | -0.05(-0.52%) |
Dec 07, 2017 | 9.600 | 9.790 | 9.320 | 9.700 | 82,009 | +0.18(+1.89%) |
Dec 06, 2017 | 9.380 | 9.860 | 9.340 | 9.520 | 129,704 | +0.19(+2.04%) |
Dec 05, 2017 | 10.15 | 10.27 | 9.318 | 9.330 | 299,063 | -0.77(-7.62%) |
Dec 04, 2017 | 9.990 | 10.59 | 9.990 | 10.10 | 349,091 | +0.19(+1.92%) |
Dec 01, 2017 | 9.680 | 9.960 | 9.440 | 9.910 | 120,924 | +0.27(+2.80%) |
Nov 30, 2017 | 9.730 | 9.740 | 9.500 | 9.640 | 225,226 | -0.04(-0.41%) |
Nov 29, 2017 | 9.530 | 9.760 | 9.530 | 9.680 | 69,693 | +0.19(+2.00%) |
Nov 28, 2017 | 9.470 | 9.670 | 9.320 | 9.490 | 274,519 | +0.02(+0.21%) |
Nov 27, 2017 | 9.320 | 9.490 | 9.210 | 9.470 | 87,187 | +0.09(+0.96%) |
Nov 24, 2017 | 9.430 | 9.595 | 9.280 | 9.380 | 67,239 | +0.00(+0.00%) |
Nov 22, 2017 | 9.370 | 9.640 | 9.290 | 9.380 | 123,731 | +0.05(+0.54%) |
Nov 21, 2017 | 9.240 | 9.900 | 9.190 | 9.330 | 309,836 | +0.19(+2.08%) |
Nov 20, 2017 | 8.840 | 9.150 | 8.840 | 9.140 | 64,488 | +0.37(+4.22%) |
Nov 17, 2017 | 8.800 | 8.890 | 8.620 | 8.770 | 61,285 | +0.00(+0.00%) |
Nov 16, 2017 | 8.650 | 9.005 | 8.569 | 8.770 | 100,338 | +0.18(+2.10%) |
Nov 15, 2017 | 8.390 | 8.660 | 8.350 | 8.590 | 58,460 | +0.25(+3.00%) |
Nov 14, 2017 | 8.540 | 8.590 | 8.190 | 8.340 | 109,611 | -0.28(-3.25%) |
Nov 13, 2017 | 8.790 | 8.806 | 8.530 | 8.620 | 44,452 | -0.13(-1.49%) |
Nov 10, 2017 | 8.700 | 8.900 | 8.550 | 8.750 | 42,654 | +0.01(+0.11%) |
Nov 09, 2017 | 8.730 | 9.175 | 8.197 | 8.740 | 120,985 | +0.26(+3.07%) |
Nov 08, 2017 | 8.850 | 8.999 | 8.350 | 8.480 | 79,631 | -0.43(-4.83%) |
Nov 07, 2017 | 8.710 | 8.990 | 8.710 | 8.910 | 71,796 | +0.16(+1.83%) |
Nov 06, 2017 | 8.880 | 8.970 | 8.730 | 8.750 | 19,158 | -0.07(-0.79%) |
Nov 03, 2017 | 8.760 | 8.930 | 8.710 | 8.820 | 74,415 | +0.10(+1.15%) |
Nov 02, 2017 | 8.840 | 9.000 | 8.660 | 8.720 | 105,233 | -0.08(-0.91%) |
Nov 01, 2017 | 8.730 | 8.890 | 8.577 | 8.800 | 61,839 | +0.17(+1.97%) |
Oct 31, 2017 | 8.700 | 8.720 | 8.290 | 8.630 | 59,225 | -0.01(-0.12%) |
Oct 30, 2017 | 8.690 | 8.740 | 8.470 | 8.640 | 43,352 | -0.02(-0.23%) |
Oct 27, 2017 | 8.600 | 8.740 | 8.571 | 8.660 | 50,787 | +0.03(+0.35%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.505 | 8.630 | 64,287 | -0.07(-0.80%) |
Oct 25, 2017 | 8.580 | 8.700 | 8.580 | 8.700 | 55,550 | +0.07(+0.81%) |
Oct 24, 2017 | 8.780 | 8.900 | 8.620 | 8.630 | 47,941 | -0.19(-2.15%) |
Oct 23, 2017 | 8.920 | 8.980 | 8.730 | 8.820 | 77,368 | -0.15(-1.67%) |
Oct 20, 2017 | 9.010 | 9.180 | 8.880 | 8.970 | 56,978 | +0.02(+0.22%) |
Oct 19, 2017 | 8.730 | 8.980 | 8.730 | 8.950 | 56,449 | -0.06(-0.67%) |
Oct 18, 2017 | 8.750 | 9.090 | 8.735 | 9.010 | 122,921 | +0.30(+3.44%) |
Oct 17, 2017 | 8.670 | 8.750 | 8.650 | 8.710 | 94,098 | +0.06(+0.69%) |
Oct 16, 2017 | 8.600 | 8.682 | 8.500 | 8.650 | 149,311 | +0.07(+0.82%) |
Oct 13, 2017 | 8.640 | 8.780 | 8.300 | 8.580 | 108,853 | -0.02(-0.23%) |
Oct 12, 2017 | 8.850 | 8.860 | 8.510 | 8.600 | 82,861 | -0.20(-2.27%) |
Oct 11, 2017 | 8.770 | 9.190 | 8.750 | 8.800 | 147,893 | +0.08(+0.92%) |
Oct 10, 2017 | 8.780 | 8.780 | 8.594 | 8.720 | 212,970 | +0.13(+1.51%) |
Oct 09, 2017 | 8.921 | 9.082 | 8.550 | 8.590 | 71,626 | -0.42(-4.66%) |
Oct 06, 2017 | 9.260 | 9.360 | 8.800 | 9.010 | 79,547 | -0.24(-2.59%) |
Oct 05, 2017 | 9.300 | 9.690 | 9.235 | 9.250 | 188,870 | -0.04(-0.43%) |
Oct 04, 2017 | 9.230 | 9.490 | 9.230 | 9.290 | 129,382 | +0.10(+1.09%) |
Oct 03, 2017 | 9.150 | 9.410 | 9.090 | 9.190 | 120,814 | +0.09(+0.99%) |
Oct 02, 2017 | 9.000 | 9.340 | 8.929 | 9.100 | 129,489 | +0.12(+1.34%) |
Sep 29, 2017 | 8.990 | 9.150 | 8.950 | 8.980 | 135,462 | -0.06(-0.66%) |
Sep 28, 2017 | 9.150 | 9.150 | 8.900 | 9.040 | 113,046 | -0.04(-0.44%) |
Sep 27, 2017 | 9.000 | 9.150 | 8.870 | 9.080 | 110,215 | +0.11(+1.23%) |
Sep 26, 2017 | 9.000 | 9.205 | 8.640 | 8.970 | 137,427 | +0.01(+0.11%) |
Sep 25, 2017 | 8.580 | 9.190 | 8.558 | 8.960 | 319,582 | +0.45(+5.29%) |
Sep 22, 2017 | 8.400 | 8.579 | 8.280 | 8.510 | 69,452 | +0.13(+1.55%) |
Sep 21, 2017 | 8.480 | 8.490 | 8.230 | 8.380 | 46,865 | -0.08(-0.95%) |
Sep 20, 2017 | 8.420 | 8.590 | 8.200 | 8.460 | 93,518 | +0.11(+1.32%) |
Sep 19, 2017 | 8.150 | 8.390 | 8.140 | 8.350 | 61,079 | +0.15(+1.83%) |
Sep 18, 2017 | 7.960 | 8.290 | 7.801 | 8.200 | 98,252 | +0.21(+2.63%) |
Sep 15, 2017 | 7.930 | 8.150 | 7.620 | 7.990 | 135,269 | +0.12(+1.52%) |
Sep 14, 2017 | 7.710 | 7.890 | 7.660 | 7.870 | 30,876 | +0.19(+2.47%) |
Sep 13, 2017 | 7.684 | 7.735 | 7.560 | 7.680 | 59,373 | -0.06(-0.78%) |
Sep 12, 2017 | 7.731 | 7.900 | 7.480 | 7.740 | 49,234 | +0.10(+1.31%) |
Sep 11, 2017 | 7.725 | 7.740 | 7.520 | 7.640 | 176,769 | -0.05(-0.65%) |
Sep 08, 2017 | 7.550 | 7.740 | 7.530 | 7.690 | 42,906 | +0.08(+1.05%) |
Sep 07, 2017 | 7.580 | 7.750 | 7.470 | 7.610 | 73,887 | +0.07(+0.93%) |
Sep 06, 2017 | 7.520 | 7.740 | 7.420 | 7.540 | 39,442 | -0.06(-0.79%) |
Sep 05, 2017 | 7.470 | 7.680 | 7.201 | 7.600 | 64,459 | +0.15(+2.01%) |
Sep 01, 2017 | 7.535 | 7.580 | 7.360 | 7.450 | 16,932 | -0.08(-1.06%) |
Aug 31, 2017 | 7.430 | 7.635 | 7.430 | 7.530 | 39,966 | +0.06(+0.80%) |
Aug 30, 2017 | 7.520 | 7.580 | 7.360 | 7.470 | 42,305 | -0.01(-0.13%) |
Aug 29, 2017 | 7.380 | 7.560 | 7.330 | 7.480 | 51,381 | +0.05(+0.67%) |
Aug 28, 2017 | 7.030 | 7.470 | 6.940 | 7.430 | 42,728 | +0.42(+5.99%) |
Aug 25, 2017 | 6.970 | 7.210 | 6.850 | 7.010 | 71,627 | -0.04(-0.57%) |
Aug 24, 2017 | 7.100 | 7.200 | 6.950 | 7.050 | 67,206 | +0.00(+0.00%) |
Aug 23, 2017 | 7.060 | 7.380 | 7.010 | 7.050 | 52,013 | -0.03(-0.42%) |
Aug 22, 2017 | 7.000 | 7.110 | 6.944 | 7.080 | 36,066 | +0.10(+1.43%) |
Aug 21, 2017 | 7.210 | 7.272 | 6.950 | 6.980 | 47,447 | -0.27(-3.72%) |
Aug 18, 2017 | 7.190 | 7.490 | 7.190 | 7.250 | 101,056 | -0.05(-0.68%) |
Aug 17, 2017 | 7.310 | 7.489 | 7.210 | 7.300 | 60,173 | -0.05(-0.68%) |
Aug 16, 2017 | 7.365 | 7.490 | 7.300 | 7.350 | 26,908 | -0.01(-0.14%) |
Aug 15, 2017 | 7.275 | 7.590 | 7.250 | 7.360 | 21,548 | -0.06(-0.81%) |
Aug 14, 2017 | 7.210 | 7.770 | 7.210 | 7.420 | 72,199 | +0.18(+2.49%) |
Aug 11, 2017 | 7.350 | 7.585 | 7.100 | 7.240 | 40,096 | -0.06(-0.82%) |
Aug 10, 2017 | 7.460 | 7.500 | 7.176 | 7.300 | 43,361 | +0.04(+0.55%) |
Aug 09, 2017 | 7.240 | 7.740 | 7.200 | 7.260 | 42,147 | -0.06(-0.82%) |
Aug 08, 2017 | 7.450 | 7.450 | 7.170 | 7.320 | 86,543 | -0.19(-2.53%) |
Aug 07, 2017 | 7.560 | 7.705 | 7.440 | 7.510 | 46,231 | -0.09(-1.18%) |
Aug 04, 2017 | 7.500 | 7.630 | 7.500 | 7.600 | 107,222 | +0.12(+1.60%) |
Aug 03, 2017 | 7.650 | 7.712 | 7.420 | 7.480 | 31,909 | -0.20(-2.60%) |
Aug 02, 2017 | 7.900 | 7.995 | 7.580 | 7.680 | 83,057 | -0.20(-2.54%) |
Aug 01, 2017 | 7.670 | 7.900 | 7.650 | 7.880 | 91,171 | +0.27(+3.55%) |
Jul 31, 2017 | 7.530 | 7.700 | 7.260 | 7.610 | 53,537 | +0.14(+1.87%) |
Jul 28, 2017 | 7.410 | 7.550 | 7.370 | 7.470 | 31,722 | -0.02(-0.27%) |
Jul 27, 2017 | 7.830 | 7.870 | 7.360 | 7.490 | 65,796 | -0.35(-4.46%) |
Jul 26, 2017 | 7.840 | 7.862 | 7.750 | 7.840 | 50,849 | +0.00(+0.00%) |
Jul 25, 2017 | 7.550 | 7.880 | 7.410 | 7.840 | 95,517 | +0.29(+3.84%) |
Jul 24, 2017 | 7.460 | 7.610 | 7.320 | 7.550 | 49,719 | +0.04(+0.53%) |
Jul 21, 2017 | 7.610 | 7.610 | 7.450 | 7.510 | 60,916 | +0.04(+0.54%) |
Jul 20, 2017 | 7.470 | 7.540 | 7.150 | 7.470 | 69,448 | +0.00(+0.00%) |
Jul 19, 2017 | 7.440 | 7.549 | 7.400 | 7.470 | 88,566 | +0.06(+0.81%) |
Jul 18, 2017 | 7.200 | 7.440 | 7.100 | 7.410 | 83,355 | +0.21(+2.92%) |
Jul 17, 2017 | 7.300 | 7.570 | 7.060 | 7.200 | 60,106 | -0.12(-1.64%) |
Jul 14, 2017 | 7.500 | 7.525 | 7.260 | 7.320 | 106,987 | -0.16(-2.14%) |
Jul 13, 2017 | 7.360 | 7.570 | 7.120 | 7.480 | 70,744 | +0.15(+2.05%) |
Jul 12, 2017 | 7.280 | 7.430 | 7.180 | 7.330 | 86,640 | +0.09(+1.24%) |
Jul 11, 2017 | 7.080 | 7.330 | 7.050 | 7.240 | 72,457 | +0.08(+1.12%) |
Jul 10, 2017 | 7.090 | 7.360 | 6.900 | 7.160 | 110,789 | -0.03(-0.42%) |
Jul 07, 2017 | 7.040 | 7.460 | 7.040 | 7.190 | 97,741 | -0.19(-2.57%) |
Jul 06, 2017 | 7.140 | 7.470 | 6.990 | 7.380 | 109,095 | +0.16(+2.22%) |
Jul 05, 2017 | 7.030 | 7.320 | 6.760 | 7.220 | 149,345 | +0.15(+2.12%) |
Jul 03, 2017 | 7.090 | 7.340 | 6.680 | 7.070 | 124,683 | +0.04(+0.57%) |
Jun 30, 2017 | 7.330 | 7.330 | 6.980 | 7.030 | 123,926 | -0.27(-3.70%) |
Jun 29, 2017 | 7.080 | 7.330 | 6.925 | 7.300 | 96,577 | +0.21(+2.96%) |
Jun 28, 2017 | 7.120 | 7.350 | 6.770 | 7.090 | 85,102 | +0.05(+0.71%) |
Jun 27, 2017 | 7.290 | 7.370 | 7.020 | 7.040 | 122,084 | -0.22(-3.03%) |
Jun 26, 2017 | 7.100 | 7.350 | 6.940 | 7.260 | 151,721 | +0.16(+2.25%) |
Jun 23, 2017 | 6.940 | 7.150 | 6.630 | 7.100 | 1,415,686 | +0.22(+3.20%) |
Jun 22, 2017 | 6.720 | 7.000 | 6.710 | 6.880 | 209,951 | +0.19(+2.84%) |
Jun 21, 2017 | 6.540 | 6.900 | 6.540 | 6.690 | 149,033 | +0.19(+2.92%) |
Jun 20, 2017 | 6.480 | 6.715 | 6.320 | 6.500 | 147,362 | +0.07(+1.09%) |
Jun 19, 2017 | 6.360 | 6.523 | 6.185 | 6.430 | 158,150 | +0.13(+2.06%) |
Jun 16, 2017 | 6.130 | 6.400 | 5.810 | 6.300 | 137,629 | +0.10(+1.61%) |
Jun 15, 2017 | 6.170 | 6.700 | 5.860 | 6.200 | 233,023 | +0.00(+0.00%) |
Jun 14, 2017 | 6.520 | 6.840 | 6.050 | 6.200 | 353,713 | -0.27(-4.17%) |
Jun 13, 2017 | 6.710 | 6.860 | 6.390 | 6.470 | 209,011 | -0.19(-2.85%) |
Jun 12, 2017 | 6.960 | 7.414 | 6.530 | 6.660 | 218,381 | -0.31(-4.45%) |
Jun 09, 2017 | 6.940 | 7.030 | 6.860 | 6.970 | 111,281 | +0.03(+0.43%) |
Jun 08, 2017 | 6.990 | 7.130 | 6.820 | 6.940 | 178,895 | -0.09(-1.28%) |
Jun 07, 2017 | 7.320 | 7.700 | 6.950 | 7.030 | 257,554 | -0.29(-3.96%) |
Jun 06, 2017 | 7.500 | 7.560 | 7.230 | 7.320 | 127,098 | -0.26(-3.43%) |
Jun 05, 2017 | 7.690 | 7.790 | 7.300 | 7.580 | 64,425 | -0.16(-2.07%) |
Jun 02, 2017 | 7.600 | 7.770 | 7.480 | 7.740 | 108,983 | +0.20(+2.65%) |
Jun 01, 2017 | 7.310 | 7.710 | 7.310 | 7.540 | 168,972 | +0.28(+3.86%) |
May 31, 2017 | 7.380 | 7.805 | 7.080 | 7.260 | 195,710 | -0.11(-1.49%) |
May 30, 2017 | 7.780 | 7.920 | 7.270 | 7.370 | 186,946 | -0.43(-5.51%) |
May 26, 2017 | 8.210 | 8.365 | 7.750 | 7.800 | 102,053 | -0.45(-5.45%) |
May 25, 2017 | 8.480 | 8.510 | 8.190 | 8.250 | 96,325 | -0.23(-2.71%) |
May 24, 2017 | 8.510 | 8.730 | 8.440 | 8.480 | 120,126 | -0.05(-0.59%) |
May 23, 2017 | 8.470 | 8.570 | 8.390 | 8.530 | 59,273 | +0.03(+0.35%) |
May 22, 2017 | 8.280 | 8.800 | 8.124 | 8.500 | 161,762 | +0.22(+2.66%) |
May 19, 2017 | 8.370 | 8.450 | 8.200 | 8.280 | 49,685 | -0.11(-1.31%) |
May 18, 2017 | 8.300 | 8.680 | 7.770 | 8.390 | 172,634 | +0.04(+0.48%) |
May 17, 2017 | 8.430 | 8.690 | 8.090 | 8.350 | 384,440 | -0.13(-1.53%) |
May 16, 2017 | 8.410 | 8.630 | 8.062 | 8.480 | 261,554 | +0.00(+0.00%) |
May 15, 2017 | 7.900 | 8.520 | 7.900 | 8.480 | 161,669 | +0.57(+7.21%) |
May 12, 2017 | 7.630 | 7.990 | 7.400 | 7.910 | 623,801 | +0.29(+3.81%) |
May 11, 2017 | 7.950 | 8.000 | 7.510 | 7.620 | 115,902 | -0.08(-1.04%) |
May 10, 2017 | 7.740 | 7.918 | 7.380 | 7.700 | 128,242 | -0.10(-1.28%) |
May 09, 2017 | 7.720 | 7.890 | 7.310 | 7.800 | 503,678 | +0.29(+3.86%) |
May 08, 2017 | 7.480 | 7.590 | 7.428 | 7.510 | 51,994 | +0.02(+0.27%) |
May 05, 2017 | 7.750 | 7.900 | 7.370 | 7.490 | 132,747 | -0.30(-3.85%) |
May 04, 2017 | 7.790 | 7.875 | 7.565 | 7.790 | 266,967 | +0.04(+0.52%) |
May 03, 2017 | 7.870 | 8.080 | 7.710 | 7.750 | 152,558 | -0.17(-2.15%) |
May 02, 2017 | 8.080 | 8.260 | 7.820 | 7.920 | 35,977 | -0.09(-1.12%) |