Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.29 | 10.29 | 10.13 | 10.13 | 4,004 | -0.11(-1.07%) |
Apr 27, 2018 | 10.16 | 10.36 | 10.14 | 10.24 | 26,193 | +0.03(+0.29%) |
Apr 26, 2018 | 10.25 | 10.27 | 10.19 | 10.21 | 4,200 | -0.06(-0.58%) |
Apr 25, 2018 | 10.23 | 10.35 | 10.18 | 10.27 | 3,161 | +0.04(+0.39%) |
Apr 24, 2018 | 10.19 | 10.28 | 10.11 | 10.23 | 16,115 | +0.06(+0.59%) |
Apr 23, 2018 | 10.15 | 10.22 | 10.09 | 10.17 | 16,850 | -0.03(-0.29%) |
Apr 20, 2018 | 10.32 | 10.32 | 9.920 | 10.20 | 2,764 | -0.10(-0.97%) |
Apr 19, 2018 | 10.09 | 10.31 | 10.09 | 10.30 | 9,647 | +0.21(+2.08%) |
Apr 18, 2018 | 10.20 | 10.20 | 10.09 | 10.09 | 4,694 | -0.07(-0.69%) |
Apr 17, 2018 | 10.22 | 10.27 | 10.07 | 10.16 | 3,268 | -0.07(-0.68%) |
Apr 16, 2018 | 10.26 | 10.30 | 10.18 | 10.23 | 2,783 | +0.04(+0.39%) |
Apr 13, 2018 | 10.54 | 10.54 | 10.14 | 10.19 | 16,191 | -0.21(-2.02%) |
Apr 12, 2018 | 10.14 | 10.45 | 10.14 | 10.40 | 8,490 | +0.25(+2.46%) |
Apr 11, 2018 | 10.22 | 10.28 | 10.12 | 10.15 | 24,743 | -0.19(-1.84%) |
Apr 10, 2018 | 10.22 | 10.38 | 10.17 | 10.34 | 6,573 | +0.17(+1.67%) |
Apr 09, 2018 | 10.20 | 10.34 | 10.14 | 10.17 | 21,338 | +0.00(+0.00%) |
Apr 06, 2018 | 10.42 | 10.44 | 10.15 | 10.17 | 5,015 | -0.32(-3.05%) |
Apr 05, 2018 | 10.56 | 10.70 | 10.40 | 10.49 | 6,497 | +0.05(+0.48%) |
Apr 04, 2018 | 10.30 | 10.47 | 10.30 | 10.44 | 7,679 | +0.08(+0.77%) |
Apr 03, 2018 | 10.23 | 10.39 | 10.18 | 10.36 | 19,482 | +0.16(+1.57%) |
Apr 02, 2018 | 10.33 | 10.33 | 10.09 | 10.20 | 7,974 | -0.10(-0.97%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.08(+0.78%) | |
Mar 28, 2018 | 10.24 | 10.32 | 10.14 | 10.22 | 47,698 | +0.00(+0.00%) |
Mar 27, 2018 | 10.40 | 10.40 | 10.21 | 10.22 | 28,684 | -0.13(-1.26%) |
Mar 26, 2018 | 10.25 | 10.41 | 10.22 | 10.35 | 22,598 | +0.20(+1.97%) |
Mar 23, 2018 | 10.45 | 10.49 | 10.14 | 10.15 | 13,883 | -0.28(-2.68%) |
Mar 22, 2018 | 10.73 | 10.74 | 10.43 | 10.43 | 35,025 | -0.35(-3.25%) |
Mar 21, 2018 | 10.88 | 10.88 | 10.73 | 10.78 | 15,637 | -0.05(-0.46%) |
Mar 20, 2018 | 10.90 | 10.95 | 10.83 | 10.83 | 19,049 | -0.03(-0.28%) |
Mar 19, 2018 | 10.90 | 10.96 | 10.78 | 10.86 | 27,659 | -0.03(-0.28%) |
Mar 16, 2018 | 10.99 | 11.03 | 10.86 | 10.89 | 28,224 | -0.06(-0.55%) |
Mar 15, 2018 | 10.91 | 10.98 | 10.80 | 10.95 | 15,218 | +0.05(+0.46%) |
Mar 14, 2018 | 11.13 | 11.13 | 10.88 | 10.90 | 22,725 | -0.19(-1.71%) |
Mar 13, 2018 | 11.09 | 11.09 | 10.94 | 11.09 | 14,807 | +0.02(+0.18%) |
Mar 12, 2018 | 11.21 | 11.21 | 11.01 | 11.07 | 11,901 | -0.08(-0.72%) |
Mar 09, 2018 | 10.95 | 11.16 | 10.94 | 11.15 | 48,587 | +0.28(+2.58%) |
Mar 08, 2018 | 11.07 | 11.07 | 10.84 | 10.87 | 23,172 | -0.15(-1.36%) |
Mar 07, 2018 | 10.79 | 11.04 | 10.79 | 11.02 | 27,546 | +0.19(+1.75%) |
Mar 06, 2018 | 10.70 | 10.88 | 10.62 | 10.83 | 117,380 | +0.15(+1.40%) |
Mar 05, 2018 | 10.49 | 10.75 | 10.41 | 10.68 | 9,266 | +0.15(+1.42%) |
Mar 02, 2018 | 10.33 | 10.54 | 10.18 | 10.53 | 8,242 | +0.17(+1.64%) |
Mar 01, 2018 | 10.35 | 10.48 | 10.24 | 10.36 | 11,186 | +0.01(+0.10%) |
Feb 28, 2018 | 10.58 | 10.58 | 10.34 | 10.35 | 16,201 | -0.12(-1.15%) |
Feb 27, 2018 | 10.73 | 10.76 | 10.45 | 10.47 | 13,832 | -0.18(-1.69%) |
Feb 26, 2018 | 10.60 | 10.66 | 10.55 | 10.65 | 7,203 | +0.06(+0.57%) |
Feb 23, 2018 | 10.55 | 10.63 | 10.46 | 10.59 | 10,456 | +0.10(+0.95%) |
Feb 22, 2018 | 10.59 | 10.60 | 10.45 | 10.49 | 12,807 | -0.09(-0.85%) |
Feb 21, 2018 | 10.53 | 10.71 | 10.53 | 10.58 | 11,770 | +0.09(+0.86%) |
Feb 20, 2018 | 10.56 | 10.69 | 10.40 | 10.49 | 37,739 | -0.14(-1.32%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) | |
Feb 15, 2018 | 10.48 | 10.58 | 10.36 | 10.53 | 35,082 | +0.13(+1.25%) |
Feb 14, 2018 | 10.01 | 10.43 | 9.950 | 10.40 | 12,904 | +0.18(+1.76%) |
Feb 13, 2018 | 10.10 | 10.27 | 10.10 | 10.22 | 6,550 | +0.05(+0.49%) |
Feb 12, 2018 | 10.25 | 10.27 | 10.08 | 10.17 | 12,075 | -0.02(-0.20%) |
Feb 09, 2018 | 10.10 | 10.26 | 9.950 | 10.19 | 64,182 | +0.20(+2.00%) |
Feb 08, 2018 | 10.15 | 10.15 | 9.970 | 9.990 | 23,921 | -0.09(-0.89%) |
Feb 07, 2018 | 10.12 | 10.06 | 10.08 | 38,689 | +0.02(+0.20%) | |
Feb 06, 2018 | 9.870 | 10.20 | 9.870 | 10.06 | 50,301 | -0.17(-1.66%) |
Feb 05, 2018 | 10.36 | 10.42 | 10.15 | 10.23 | 27,267 | -0.19(-1.82%) |
Feb 02, 2018 | 10.38 | 10.56 | 10.37 | 10.42 | 120,596 | -0.05(-0.48%) |
Feb 01, 2018 | 10.35 | 10.47 | 10.29 | 10.47 | 218,283 | +0.09(+0.87%) |
Jan 31, 2018 | 10.51 | 10.55 | 10.38 | 10.38 | 44,935 | -0.16(-1.52%) |
Jan 30, 2018 | 10.55 | 10.62 | 10.49 | 10.54 | 296,893 | +0.00(+0.00%) |
Jan 29, 2018 | 10.55 | 10.63 | 10.51 | 10.54 | 156,582 | -0.03(-0.28%) |
Jan 26, 2018 | 10.33 | 10.90 | 10.26 | 10.57 | 109,234 | +0.26(+2.52%) |
Jan 25, 2018 | 10.42 | 10.42 | 10.28 | 10.31 | 40,853 | -0.04(-0.39%) |
Jan 24, 2018 | 10.46 | 10.49 | 10.34 | 10.35 | 36,297 | -0.03(-0.29%) |
Jan 23, 2018 | 10.37 | 10.42 | 10.30 | 10.38 | 36,540 | +0.06(+0.58%) |
Jan 22, 2018 | 10.29 | 10.37 | 10.28 | 10.32 | 18,804 | -0.03(-0.29%) |
Jan 19, 2018 | 10.29 | 10.35 | 10.24 | 10.35 | 125,875 | +0.10(+0.98%) |
Jan 18, 2018 | 10.33 | 10.41 | 10.24 | 10.25 | 48,091 | -0.07(-0.68%) |
Jan 17, 2018 | 10.30 | 10.32 | 10.16 | 10.32 | 66,962 | +0.08(+0.78%) |
Jan 16, 2018 | 10.20 | 10.39 | 10.19 | 10.24 | 168,378 | -0.09(-0.87%) |
Jan 12, 2018 | 10.33 | 10.33 | 10.33 | 0 | +0.19(+1.87%) | |
Jan 11, 2018 | 9.930 | 10.16 | 9.930 | 10.14 | 107,794 | +0.24(+2.42%) |
Jan 10, 2018 | 9.880 | 10.00 | 9.880 | 9.900 | 91,717 | +0.01(+0.10%) |
Jan 09, 2018 | 9.800 | 9.930 | 9.800 | 9.890 | 26,832 | +0.15(+1.54%) |
Jan 08, 2018 | 9.680 | 9.760 | 9.640 | 9.740 | 10,878 | +0.06(+0.62%) |
Jan 05, 2018 | 9.650 | 9.720 | 9.590 | 9.680 | 168,581 | +0.09(+0.94%) |
Jan 04, 2018 | 9.530 | 9.630 | 9.380 | 9.590 | 100,431 | +0.10(+1.05%) |
Jan 03, 2018 | 9.540 | 9.540 | 9.380 | 9.490 | 32,306 | -0.03(-0.32%) |
Jan 02, 2018 | 9.413 | 9.540 | 9.413 | 9.520 | 48,158 | +0.09(+0.95%) |
Dec 29, 2017 | 9.430 | 9.430 | 9.430 | 0 | -0.03(-0.32%) | |
Dec 28, 2017 | 9.440 | 9.550 | 9.440 | 9.460 | 23,234 | +0.00(+0.00%) |
Dec 27, 2017 | 9.440 | 9.470 | 9.389 | 9.460 | 32,728 | +0.00(+0.00%) |
Dec 26, 2017 | 9.450 | 9.520 | 9.420 | 9.460 | 24,126 | +0.00(+0.00%) |
Dec 22, 2017 | 9.450 | 9.510 | 9.430 | 9.460 | 18,496 | -0.02(-0.21%) |
Dec 21, 2017 | 9.440 | 9.570 | 9.440 | 9.480 | 18,190 | +0.05(+0.53%) |
Dec 20, 2017 | 9.480 | 9.510 | 9.330 | 9.430 | 45,732 | -0.02(-0.21%) |
Dec 19, 2017 | 9.480 | 9.610 | 9.430 | 9.450 | 33,538 | -0.05(-0.53%) |
Dec 18, 2017 | 9.760 | 9.760 | 9.400 | 9.500 | 145,238 | -0.20(-2.06%) |
Dec 15, 2017 | 9.100 | 9.700 | 9.100 | 9.700 | 881,115 | +0.63(+6.95%) |
Dec 14, 2017 | 9.110 | 9.220 | 9.040 | 9.070 | 119,169 | -0.02(-0.22%) |
Dec 13, 2017 | 9.100 | 9.220 | 9.070 | 9.090 | 303,935 | +0.00(+0.00%) |
Dec 12, 2017 | 9.040 | 9.180 | 9.040 | 9.090 | 258,119 | +0.04(+0.44%) |
Dec 11, 2017 | 9.130 | 9.150 | 9.050 | 9.050 | 36,593 | -0.09(-0.98%) |
Dec 08, 2017 | 9.390 | 9.390 | 9.130 | 9.140 | 48,950 | -0.19(-2.04%) |
Dec 07, 2017 | 9.292 | 9.470 | 9.292 | 9.330 | 15,013 | -0.07(-0.74%) |
Dec 06, 2017 | 9.500 | 9.570 | 9.400 | 9.400 | 17,307 | -0.14(-1.47%) |
Dec 05, 2017 | 9.580 | 9.650 | 9.530 | 9.540 | 62,811 | -0.03(-0.31%) |
Dec 04, 2017 | 9.710 | 9.860 | 9.570 | 9.570 | 40,383 | -0.05(-0.52%) |
Dec 01, 2017 | 9.610 | 9.720 | 9.390 | 9.620 | 107,832 | +0.02(+0.21%) |
Nov 30, 2017 | 9.660 | 9.850 | 9.580 | 9.600 | 105,704 | -0.05(-0.52%) |
Nov 29, 2017 | 9.520 | 9.710 | 9.510 | 9.650 | 442,441 | +0.13(+1.37%) |
Nov 28, 2017 | 9.260 | 9.550 | 9.260 | 9.520 | 181,954 | +0.30(+3.25%) |
Nov 27, 2017 | 9.340 | 9.350 | 9.170 | 9.220 | 220,942 | -0.11(-1.18%) |
Nov 24, 2017 | 9.380 | 9.490 | 9.270 | 9.330 | 15,775 | -0.05(-0.53%) |
Nov 22, 2017 | 9.450 | 9.480 | 9.340 | 9.380 | 412,763 | -0.09(-0.95%) |
Nov 21, 2017 | 9.150 | 9.950 | 9.130 | 9.470 | 1,167,129 | +0.30(+3.27%) |
Nov 20, 2017 | 9.100 | 9.250 | 9.060 | 9.170 | 2,640,173 | +0.10(+1.10%) |
Nov 17, 2017 | 9.000 | 9.240 | 8.980 | 9.070 | 1,380,746 | +0.38(+4.37%) |
Nov 16, 2017 | 8.530 | 8.690 | 8.500 | 8.690 | 7,427 | +0.13(+1.52%) |
Nov 15, 2017 | 8.740 | 8.740 | 8.500 | 8.560 | 16,281 | -0.16(-1.83%) |
Nov 14, 2017 | 8.660 | 8.730 | 8.622 | 8.720 | 988 | +0.11(+1.28%) |
Nov 13, 2017 | 8.640 | 8.690 | 8.560 | 8.610 | 5,303 | -0.05(-0.58%) |
Nov 10, 2017 | 8.550 | 8.890 | 8.518 | 8.660 | 16,649 | +0.12(+1.41%) |
Nov 09, 2017 | 8.440 | 8.540 | 8.310 | 8.540 | 18,866 | +0.01(+0.12%) |
Nov 08, 2017 | 8.450 | 8.570 | 8.360 | 8.530 | 9,491 | -0.05(-0.58%) |
Nov 07, 2017 | 8.390 | 8.590 | 8.270 | 8.580 | 13,360 | +0.14(+1.66%) |
Nov 06, 2017 | 8.413 | 8.480 | 8.350 | 8.440 | 5,163 | -0.21(-2.43%) |
Nov 03, 2017 | 8.695 | 8.750 | 8.650 | 8.650 | 7,445 | +0.01(+0.12%) |
Nov 02, 2017 | 8.590 | 8.660 | 8.440 | 8.640 | 3,613 | +0.13(+1.53%) |
Nov 01, 2017 | 8.705 | 8.710 | 8.500 | 8.510 | 7,309 | -0.20(-2.30%) |
Oct 31, 2017 | 8.680 | 8.860 | 8.680 | 8.710 | 4,039 | -0.23(-2.57%) |
Oct 30, 2017 | 8.960 | 8.980 | 8.659 | 8.940 | 3,995 | -0.05(-0.56%) |
Oct 27, 2017 | 9.020 | 9.050 | 8.918 | 8.990 | 4,204 | -0.01(-0.11%) |
Oct 26, 2017 | 8.830 | 9.050 | 8.830 | 9.000 | 16,880 | +0.10(+1.12%) |
Oct 25, 2017 | 9.000 | 9.000 | 8.639 | 8.900 | 6,889 | -0.13(-1.44%) |
Oct 24, 2017 | 9.000 | 9.100 | 9.000 | 9.030 | 5,418 | +0.03(+0.33%) |
Oct 23, 2017 | 8.900 | 9.000 | 8.853 | 9.000 | 17,283 | +0.07(+0.78%) |
Oct 20, 2017 | 8.920 | 8.930 | 8.920 | 8.930 | 916 | +0.03(+0.34%) |
Oct 19, 2017 | 8.670 | 9.000 | 8.670 | 8.900 | 11,900 | +0.16(+1.83%) |
Oct 18, 2017 | 8.610 | 8.780 | 8.470 | 8.740 | 29,588 | +0.07(+0.81%) |
Oct 17, 2017 | 8.559 | 8.690 | 8.559 | 8.670 | 869 | -0.02(-0.23%) |
Oct 16, 2017 | 8.730 | 8.730 | 8.460 | 8.690 | 3,005 | +0.04(+0.46%) |
Oct 13, 2017 | 8.500 | 8.650 | 8.500 | 8.650 | 12,087 | +0.19(+2.25%) |
Oct 12, 2017 | 8.580 | 8.670 | 8.460 | 8.460 | 2,470 | -0.11(-1.28%) |
Oct 11, 2017 | 8.590 | 8.600 | 8.500 | 8.570 | 16,273 | +0.02(+0.23%) |
Oct 10, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 783 | +0.00(+0.00%) |
Oct 09, 2017 | 8.570 | 8.670 | 8.550 | 8.550 | 17,062 | -0.10(-1.16%) |
Oct 06, 2017 | 8.730 | 8.730 | 8.500 | 8.650 | 4,287 | +0.04(+0.46%) |
Oct 05, 2017 | 8.640 | 8.690 | 8.590 | 8.610 | 1,181 | +0.00(+0.00%) |
Oct 04, 2017 | 8.700 | 8.700 | 8.560 | 8.610 | 4,634 | -0.09(-1.03%) |
Oct 03, 2017 | 8.789 | 8.890 | 8.700 | 8.700 | 4,331 | -0.08(-0.91%) |
Oct 02, 2017 | 8.834 | 8.880 | 8.770 | 8.780 | 8,088 | -0.03(-0.34%) |
Sep 29, 2017 | 8.810 | 8.890 | 8.740 | 8.810 | 7,894 | -0.02(-0.23%) |
Sep 28, 2017 | 8.790 | 8.840 | 8.720 | 8.830 | 12,684 | +0.08(+0.91%) |
Sep 27, 2017 | 8.640 | 8.765 | 8.610 | 8.750 | 14,010 | +0.09(+1.04%) |
Sep 26, 2017 | 8.610 | 8.735 | 8.510 | 8.660 | 19,949 | +0.04(+0.46%) |
Sep 25, 2017 | 8.740 | 8.848 | 8.620 | 8.620 | 21,523 | -0.15(-1.71%) |
Sep 22, 2017 | 8.680 | 8.780 | 8.680 | 8.770 | 2,987 | +0.07(+0.80%) |
Sep 21, 2017 | 8.700 | 8.715 | 8.680 | 8.700 | 7,148 | +0.08(+0.90%) |
Sep 20, 2017 | 8.440 | 8.699 | 8.411 | 8.622 | 61,970 | +0.18(+2.16%) |
Sep 19, 2017 | 8.470 | 8.500 | 8.398 | 8.440 | 5,473 | +0.01(+0.12%) |
Sep 18, 2017 | 8.340 | 8.510 | 8.301 | 8.430 | 27,645 | +0.10(+1.20%) |
Sep 15, 2017 | 8.150 | 8.350 | 8.150 | 8.330 | 24,954 | +0.03(+0.36%) |
Sep 14, 2017 | 8.250 | 8.340 | 8.210 | 8.300 | 6,531 | +0.06(+0.73%) |
Sep 13, 2017 | 8.060 | 8.250 | 8.060 | 8.240 | 7,200 | +0.13(+1.60%) |
Sep 12, 2017 | 8.190 | 8.230 | 8.070 | 8.110 | 11,489 | -0.07(-0.86%) |
Sep 11, 2017 | 7.990 | 8.220 | 7.990 | 8.180 | 26,776 | +0.22(+2.76%) |
Sep 08, 2017 | 8.060 | 8.299 | 7.950 | 7.960 | 26,067 | -0.11(-1.36%) |
Sep 07, 2017 | 8.280 | 8.280 | 8.023 | 8.070 | 20,746 | -0.18(-2.18%) |
Sep 06, 2017 | 8.380 | 8.390 | 8.250 | 8.250 | 5,984 | -0.07(-0.84%) |
Sep 05, 2017 | 8.330 | 8.450 | 8.250 | 8.320 | 10,569 | -0.02(-0.24%) |
Sep 01, 2017 | 8.480 | 8.490 | 8.280 | 8.340 | 10,005 | -0.01(-0.12%) |
Aug 31, 2017 | 8.490 | 8.490 | 8.260 | 8.350 | 37,284 | -0.03(-0.36%) |
Aug 30, 2017 | 8.390 | 8.480 | 8.303 | 8.380 | 10,036 | -0.04(-0.48%) |
Aug 29, 2017 | 8.210 | 8.440 | 8.210 | 8.420 | 14,504 | +0.10(+1.20%) |
Aug 28, 2017 | 8.450 | 8.490 | 8.180 | 8.320 | 17,223 | -0.09(-1.07%) |
Aug 25, 2017 | 8.350 | 8.500 | 8.250 | 8.410 | 57,857 | +0.06(+0.72%) |
Aug 24, 2017 | 8.240 | 8.365 | 8.200 | 8.350 | 17,025 | +0.10(+1.21%) |
Aug 23, 2017 | 8.100 | 8.250 | 8.100 | 8.250 | 75,318 | +0.14(+1.73%) |
Aug 22, 2017 | 8.040 | 8.220 | 8.000 | 8.110 | 769,636 | +0.07(+0.87%) |
Aug 21, 2017 | 8.050 | 8.100 | 8.000 | 8.040 | 18,150 | -0.01(-0.12%) |
Aug 18, 2017 | 7.980 | 8.100 | 7.975 | 8.050 | 33,933 | +0.06(+0.75%) |
Aug 17, 2017 | 7.950 | 8.060 | 7.900 | 7.990 | 18,133 | +0.01(+0.13%) |
Aug 16, 2017 | 7.939 | 7.990 | 7.900 | 7.980 | 2,111 | +0.03(+0.38%) |
Aug 15, 2017 | 7.950 | 7.990 | 7.910 | 7.950 | 280,703 | +0.00(+0.00%) |
Aug 14, 2017 | 7.750 | 7.955 | 7.749 | 7.950 | 51,093 | +0.27(+3.52%) |
Aug 11, 2017 | 7.820 | 7.820 | 7.620 | 7.680 | 74,480 | -0.13(-1.66%) |
Aug 10, 2017 | 7.878 | 7.878 | 7.760 | 7.810 | 6,110 | -0.09(-1.14%) |
Aug 09, 2017 | 7.050 | 7.990 | 7.050 | 7.900 | 60,173 | -0.03(-0.38%) |
Aug 08, 2017 | 7.930 | 7.960 | 7.880 | 7.930 | 5,802 | -0.02(-0.25%) |
Aug 07, 2017 | 7.850 | 7.950 | 7.730 | 7.950 | 8,732 | +0.06(+0.76%) |
Aug 04, 2017 | 7.850 | 7.890 | 7.780 | 7.890 | 1,297 | +0.04(+0.51%) |
Aug 03, 2017 | 7.850 | 7.990 | 7.850 | 7.850 | 112,270 | -0.09(-1.13%) |
Aug 02, 2017 | 7.920 | 7.980 | 7.720 | 7.940 | 1,056 | +0.09(+1.15%) |
Aug 01, 2017 | 7.885 | 7.990 | 7.840 | 7.850 | 1,706 | -0.10(-1.26%) |
Jul 31, 2017 | 7.940 | 7.950 | 7.819 | 7.950 | 2,037 | +0.05(+0.63%) |
Jul 28, 2017 | 7.780 | 7.900 | 7.780 | 7.900 | 9,281 | +0.10(+1.28%) |
Jul 27, 2017 | 7.550 | 7.840 | 7.550 | 7.800 | 8,423 | +0.02(+0.26%) |
Jul 26, 2017 | 7.790 | 7.800 | 7.720 | 7.780 | 36,997 | +0.02(+0.26%) |
Jul 25, 2017 | 7.850 | 7.990 | 7.760 | 7.760 | 9,754 | -0.08(-1.02%) |
Jul 24, 2017 | 7.900 | 7.900 | 7.830 | 7.840 | 2,218 | +0.01(+0.13%) |
Jul 21, 2017 | 7.785 | 7.830 | 7.770 | 7.830 | 30,090 | -0.06(-0.76%) |
Jul 20, 2017 | 7.800 | 7.890 | 7.760 | 7.890 | 3,238 | +0.07(+0.90%) |
Jul 19, 2017 | 7.910 | 7.910 | 7.800 | 7.820 | 2,415 | -0.03(-0.38%) |
Jul 18, 2017 | 7.890 | 7.890 | 7.760 | 7.850 | 20,865 | +0.01(+0.19%) |
Jul 17, 2017 | 7.645 | 8.000 | 7.286 | 7.835 | 17,803 | +0.04(+0.58%) |
Jul 14, 2017 | 7.830 | 7.830 | 7.750 | 7.790 | 3,348 | -0.04(-0.51%) |
Jul 13, 2017 | 7.980 | 7.980 | 7.800 | 7.830 | 12,553 | +0.00(+0.00%) |
Jul 12, 2017 | 7.807 | 7.860 | 7.725 | 7.830 | 9,002 | +0.05(+0.64%) |
Jul 11, 2017 | 7.900 | 7.900 | 7.780 | 7.780 | 4,174 | -0.13(-1.64%) |
Jul 10, 2017 | 7.920 | 7.960 | 7.910 | 7.910 | 850 | +0.04(+0.51%) |
Jul 07, 2017 | 7.750 | 7.870 | 7.750 | 7.870 | 1,015 | +0.13(+1.68%) |
Jul 06, 2017 | 7.990 | 8.000 | 7.740 | 7.740 | 5,987 | -0.17(-2.15%) |
Jul 05, 2017 | 8.010 | 8.150 | 7.890 | 7.910 | 24,820 | -0.23(-2.83%) |
Jul 03, 2017 | 7.940 | 8.185 | 7.910 | 8.140 | 10,843 | +0.30(+3.83%) |
Jun 30, 2017 | 7.930 | 7.930 | 7.750 | 7.840 | 14,579 | -0.05(-0.63%) |
Jun 29, 2017 | 7.930 | 7.990 | 7.790 | 7.890 | 29,678 | +0.02(+0.25%) |
Jun 28, 2017 | 7.900 | 7.980 | 7.760 | 7.870 | 13,521 | -0.13(-1.62%) |
Jun 27, 2017 | 8.040 | 8.050 | 7.940 | 8.000 | 12,327 | +0.09(+1.14%) |
Jun 26, 2017 | 7.733 | 7.910 | 7.730 | 7.910 | 75,337 | +0.11(+1.41%) |
Jun 23, 2017 | 7.870 | 8.020 | 7.730 | 7.800 | 46,588 | +0.07(+0.93%) |
Jun 22, 2017 | 7.910 | 8.050 | 7.729 | 7.729 | 8,367 | -0.20(-2.54%) |
Jun 21, 2017 | 7.840 | 8.050 | 7.688 | 7.930 | 69,138 | +0.16(+2.06%) |
Jun 20, 2017 | 7.780 | 7.782 | 7.760 | 7.770 | 2,081 | +0.00(+0.00%) |
Jun 19, 2017 | 7.780 | 7.880 | 7.610 | 7.770 | 1,974 | +0.11(+1.44%) |
Jun 16, 2017 | 7.790 | 8.025 | 7.660 | 7.660 | 8,018 | -0.11(-1.42%) |
Jun 15, 2017 | 7.660 | 7.770 | 7.580 | 7.770 | 6,335 | +0.15(+1.97%) |
Jun 14, 2017 | 7.660 | 7.840 | 7.600 | 7.620 | 4,511 | -0.05(-0.65%) |
Jun 13, 2017 | 7.620 | 7.700 | 7.600 | 7.670 | 11,525 | +0.06(+0.79%) |
Jun 12, 2017 | 7.590 | 7.650 | 7.588 | 7.610 | 8,818 | -0.03(-0.39%) |
Jun 09, 2017 | 7.540 | 7.640 | 7.540 | 7.640 | 4,671 | +0.01(+0.13%) |
Jun 08, 2017 | 7.272 | 7.630 | 7.272 | 7.630 | 23,641 | +0.15(+2.00%) |
Jun 07, 2017 | 7.580 | 7.580 | 7.419 | 7.480 | 9,577 | -0.13(-1.71%) |
Jun 06, 2017 | 7.669 | 7.669 | 7.500 | 7.610 | 8,107 | -0.04(-0.52%) |
Jun 05, 2017 | 7.680 | 7.680 | 7.650 | 7.650 | 14,588 | -0.05(-0.65%) |
Jun 02, 2017 | 7.450 | 7.700 | 7.308 | 7.700 | 14,763 | +0.26(+3.49%) |
Jun 01, 2017 | 7.520 | 7.670 | 7.440 | 7.440 | 3,563 | -0.09(-1.20%) |
May 31, 2017 | 7.690 | 7.720 | 7.429 | 7.530 | 7,598 | -0.20(-2.59%) |
May 30, 2017 | 7.690 | 7.730 | 7.550 | 7.730 | 4,022 | +0.07(+0.91%) |
May 26, 2017 | 7.508 | 7.660 | 7.500 | 7.660 | 7,985 | -0.02(-0.26%) |
May 25, 2017 | 7.610 | 7.680 | 7.310 | 7.680 | 8,056 | +0.08(+1.05%) |
May 24, 2017 | 7.630 | 7.630 | 7.600 | 7.600 | 3,701 | -0.05(-0.65%) |
May 23, 2017 | 7.690 | 7.790 | 7.630 | 7.650 | 6,902 | -0.19(-2.42%) |
May 22, 2017 | 7.820 | 7.850 | 7.660 | 7.840 | 1,637 | +0.00(+0.00%) |
May 19, 2017 | 7.840 | 7.840 | 7.840 | 7.840 | 221 | +0.14(+1.82%) |
May 18, 2017 | 7.750 | 7.750 | 7.700 | 7.700 | 16,453 | -0.11(-1.41%) |
May 17, 2017 | 7.900 | 7.990 | 7.800 | 7.810 | 11,387 | -0.19(-2.38%) |
May 16, 2017 | 7.884 | 8.090 | 7.884 | 8.000 | 14,486 | +0.21(+2.70%) |
May 15, 2017 | 7.669 | 7.790 | 7.669 | 7.790 | 9,046 | -0.02(-0.26%) |
May 12, 2017 | 7.600 | 7.810 | 7.600 | 7.810 | 1,864 | +0.15(+1.96%) |
May 11, 2017 | 7.630 | 7.860 | 7.630 | 7.660 | 2,594 | -0.03(-0.39%) |
May 10, 2017 | 7.750 | 7.770 | 7.648 | 7.690 | 5,706 | -0.02(-0.26%) |
May 09, 2017 | 7.770 | 7.770 | 7.700 | 7.710 | 3,795 | -0.06(-0.77%) |
May 08, 2017 | 7.700 | 7.819 | 7.690 | 7.770 | 7,079 | -0.02(-0.26%) |
May 05, 2017 | 7.550 | 7.900 | 7.550 | 7.790 | 3,956 | +0.05(+0.65%) |
May 04, 2017 | 7.666 | 7.780 | 7.599 | 7.740 | 6,819 | -0.02(-0.26%) |
May 03, 2017 | 7.690 | 7.780 | 7.661 | 7.760 | 9,460 | +0.00(+0.00%) |
May 02, 2017 | 7.740 | 7.840 | 7.720 | 7.760 | 5,831 | -0.06(-0.77%) |