Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.58 | 15.80 | 15.44 | 15.50 | 103,656 | +0.06(+0.40%) |
Jun 28, 2018 | 15.28 | 15.58 | 15.23 | 15.44 | 32,916 | +0.14(+0.91%) |
Jun 27, 2018 | 15.58 | 15.89 | 15.07 | 15.30 | 141,552 | -0.22(-1.41%) |
Jun 26, 2018 | 15.47 | 15.64 | 15.16 | 15.52 | 85,773 | +0.26(+1.72%) |
Jun 25, 2018 | 15.57 | 15.57 | 15.12 | 15.25 | 164,207 | -0.45(-2.84%) |
Jun 22, 2018 | 15.74 | 15.99 | 15.55 | 15.70 | 86,636 | -0.05(-0.33%) |
Jun 21, 2018 | 16.30 | 16.33 | 15.60 | 15.75 | 110,255 | -0.44(-2.70%) |
Jun 20, 2018 | 16.24 | 16.36 | 16.05 | 16.19 | 90,517 | -0.05(-0.32%) |
Jun 19, 2018 | 16.50 | 16.61 | 16.09 | 16.24 | 172,919 | -0.23(-1.38%) |
Jun 18, 2018 | 16.37 | 16.56 | 16.09 | 16.47 | 111,632 | -0.17(-1.00%) |
Jun 15, 2018 | 16.95 | 16.29 | 16.64 | 104,487 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.52 | 17.03 | 16.09 | 16.97 | 210,320 | +1.53(+9.92%) |
Jun 13, 2018 | 16.53 | 16.72 | 15.36 | 15.44 | 452,041 | -0.72(-4.44%) |
Jun 12, 2018 | 16.25 | 16.51 | 16.09 | 16.16 | 96,323 | -0.07(-0.43%) |
Jun 11, 2018 | 16.10 | 16.43 | 16.10 | 16.22 | 150,705 | +0.17(+1.09%) |
Jun 08, 2018 | 16.88 | 16.90 | 15.19 | 16.05 | 460,901 | -0.86(-5.07%) |
Jun 07, 2018 | 17.48 | 17.48 | 16.74 | 16.91 | 170,113 | -0.66(-3.74%) |
Jun 06, 2018 | 17.93 | 17.56 | 200,980 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.16 | 17.31 | 16.98 | 17.18 | 104,555 | -0.20(-1.16%) |
Jun 04, 2018 | 17.27 | 17.49 | 17.18 | 17.38 | 130,411 | +0.07(+0.40%) |
Jun 01, 2018 | 16.96 | 17.62 | 16.78 | 17.31 | 108,648 | +0.24(+1.38%) |
May 31, 2018 | 16.73 | 17.13 | 16.72 | 17.07 | 113,583 | +0.36(+2.14%) |
May 30, 2018 | 16.87 | 17.04 | 16.70 | 16.72 | 52,844 | -0.12(-0.73%) |
May 29, 2018 | 17.12 | 17.12 | 16.65 | 16.84 | 97,217 | -0.29(-1.68%) |
May 25, 2018 | 17.13 | 17.13 | 17.13 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.07 | 17.37 | 16.86 | 17.27 | 80,685 | +0.20(+1.17%) |
May 23, 2018 | 16.72 | 17.27 | 16.49 | 17.07 | 247,291 | +0.36(+2.14%) |
May 22, 2018 | 16.82 | 16.96 | 16.59 | 16.72 | 90,401 | -0.08(-0.47%) |
May 21, 2018 | 17.12 | 17.16 | 16.66 | 16.79 | 137,762 | -0.12(-0.72%) |
May 18, 2018 | 16.75 | 17.06 | 16.41 | 16.92 | 137,395 | +0.18(+1.09%) |
May 17, 2018 | 16.51 | 16.78 | 16.39 | 16.73 | 192,188 | +0.06(+0.37%) |
May 16, 2018 | 17.01 | 17.02 | 16.45 | 16.67 | 141,790 | -0.23(-1.34%) |
May 15, 2018 | 17.40 | 17.42 | 16.18 | 16.90 | 347,775 | -1.14(-6.33%) |
May 14, 2018 | 17.20 | 18.31 | 17.20 | 18.04 | 439,539 | +1.06(+6.27%) |
May 11, 2018 | 16.34 | 17.13 | 16.32 | 16.98 | 354,438 | +0.71(+4.34%) |
May 10, 2018 | 15.11 | 16.47 | 15.11 | 16.27 | 523,256 | +1.20(+7.99%) |
May 09, 2018 | 15.05 | 15.16 | 14.91 | 15.07 | 231,678 | +0.03(+0.17%) |
May 08, 2018 | 14.87 | 15.17 | 14.86 | 15.04 | 85,324 | +0.18(+1.23%) |
May 07, 2018 | 14.88 | 14.94 | 14.74 | 14.86 | 110,459 | +0.10(+0.71%) |
May 04, 2018 | 14.64 | 14.91 | 14.64 | 14.75 | 74,361 | +0.13(+0.89%) |
May 03, 2018 | 14.75 | 14.81 | 14.61 | 14.62 | 51,737 | -0.25(-1.70%) |
May 02, 2018 | 14.75 | 14.95 | 14.61 | 14.88 | 58,206 | +0.15(+1.01%) |
May 01, 2018 | 14.61 | 14.79 | 14.60 | 14.73 | 35,059 | +0.16(+1.08%) |
Apr 30, 2018 | 14.81 | 14.98 | 14.54 | 14.57 | 51,529 | -0.17(-1.12%) |
Apr 27, 2018 | 14.83 | 14.83 | 14.66 | 14.74 | 32,989 | +0.05(+0.36%) |
Apr 26, 2018 | 14.57 | 14.86 | 14.57 | 14.68 | 73,273 | +0.13(+0.90%) |
Apr 25, 2018 | 14.56 | 14.69 | 14.48 | 14.55 | 87,321 | -0.01(-0.06%) |
Apr 24, 2018 | 14.80 | 14.86 | 14.34 | 14.56 | 100,646 | -0.14(-0.95%) |
Apr 23, 2018 | 14.81 | 14.81 | 14.51 | 14.70 | 81,586 | +0.05(+0.36%) |
Apr 20, 2018 | 14.60 | 14.71 | 14.43 | 14.65 | 69,201 | -0.09(-0.59%) |
Apr 19, 2018 | 14.52 | 14.76 | 14.44 | 14.74 | 53,245 | +0.18(+1.26%) |
Apr 18, 2018 | 14.67 | 14.69 | 14.28 | 14.55 | 70,183 | +0.03(+0.24%) |
Apr 17, 2018 | 14.19 | 14.69 | 14.06 | 14.52 | 174,223 | +0.50(+3.54%) |
Apr 16, 2018 | 13.91 | 14.13 | 13.83 | 14.02 | 95,464 | +0.05(+0.38%) |
Apr 13, 2018 | 13.97 | 14.03 | 13.87 | 13.97 | 40,272 | -0.09(-0.62%) |
Apr 12, 2018 | 13.93 | 14.14 | 13.79 | 14.06 | 85,391 | +0.08(+0.56%) |
Apr 11, 2018 | 13.95 | 14.16 | 13.79 | 13.98 | 142,406 | -0.05(-0.37%) |
Apr 10, 2018 | 13.83 | 14.10 | 13.70 | 14.03 | 126,102 | +0.18(+1.32%) |
Apr 09, 2018 | 13.82 | 13.93 | 13.49 | 13.85 | 168,066 | +0.16(+1.15%) |
Apr 06, 2018 | 13.58 | 13.90 | 13.50 | 13.69 | 124,900 | +0.17(+1.29%) |
Apr 05, 2018 | 13.86 | 13.91 | 13.08 | 13.52 | 221,128 | -0.46(-3.31%) |
Apr 04, 2018 | 13.80 | 14.02 | 13.59 | 13.98 | 124,985 | +0.15(+1.07%) |
Apr 03, 2018 | 13.60 | 14.02 | 13.57 | 13.83 | 140,645 | +0.37(+2.79%) |
Apr 02, 2018 | 13.56 | 13.56 | 13.27 | 13.45 | 38,526 | -0.10(-0.77%) |
Mar 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.03%) | |
Mar 28, 2018 | 13.86 | 13.86 | 13.18 | 13.29 | 79,078 | -0.46(-3.36%) |
Mar 27, 2018 | 13.95 | 14.23 | 13.69 | 13.75 | 119,429 | -0.20(-1.44%) |
Mar 26, 2018 | 13.78 | 14.07 | 13.54 | 13.95 | 92,473 | +0.31(+2.24%) |
Mar 23, 2018 | 13.90 | 13.90 | 13.51 | 13.65 | 78,259 | -0.15(-1.07%) |
Mar 22, 2018 | 14.04 | 14.04 | 13.73 | 13.79 | 89,242 | -0.18(-1.31%) |
Mar 21, 2018 | 13.52 | 14.04 | 13.47 | 13.98 | 168,198 | +0.49(+3.62%) |
Mar 20, 2018 | 13.38 | 13.50 | 13.19 | 13.49 | 108,348 | +0.24(+1.84%) |
Mar 19, 2018 | 13.08 | 13.32 | 12.90 | 13.25 | 166,885 | +0.08(+0.60%) |
Mar 16, 2018 | 13.22 | 13.22 | 13.08 | 13.17 | 73,884 | +0.00(+0.00%) |
Mar 15, 2018 | 13.10 | 13.25 | 13.09 | 13.17 | 64,626 | +0.04(+0.33%) |
Mar 14, 2018 | 13.24 | 13.24 | 13.04 | 13.12 | 106,181 | -0.07(-0.53%) |
Mar 13, 2018 | 13.19 | 13.32 | 13.13 | 13.19 | 218,386 | +0.10(+0.73%) |
Mar 12, 2018 | 13.23 | 13.28 | 12.34 | 13.10 | 367,006 | -0.16(-1.18%) |
Mar 09, 2018 | 12.61 | 13.25 | 12.58 | 13.25 | 325,052 | +0.65(+5.12%) |
Mar 08, 2018 | 12.21 | 12.68 | 12.08 | 12.61 | 439,442 | +0.40(+3.29%) |
Mar 07, 2018 | 12.63 | 12.21 | 763,134 | +0.48(+4.09%) | ||
Mar 06, 2018 | 11.89 | 11.89 | 11.63 | 11.73 | 84,286 | -0.19(-1.61%) |
Mar 05, 2018 | 11.59 | 12.13 | 11.44 | 11.92 | 136,835 | +0.25(+2.17%) |
Mar 02, 2018 | 11.69 | 11.82 | 11.53 | 11.67 | 34,665 | -0.07(-0.59%) |
Mar 01, 2018 | 11.60 | 11.77 | 11.59 | 11.74 | 39,920 | +0.14(+1.20%) |
Feb 28, 2018 | 11.85 | 11.88 | 11.60 | 11.60 | 76,446 | -0.19(-1.63%) |
Feb 27, 2018 | 11.83 | 11.89 | 11.77 | 11.79 | 24,119 | -0.10(-0.81%) |
Feb 26, 2018 | 11.80 | 11.95 | 11.77 | 11.89 | 121,688 | +0.13(+1.11%) |
Feb 23, 2018 | 11.76 | 11.80 | 11.65 | 11.75 | 41,321 | -0.03(-0.22%) |
Feb 22, 2018 | 11.79 | 11.90 | 11.69 | 11.78 | 45,921 | +0.01(+0.10%) |
Feb 21, 2018 | 11.84 | 12.24 | 11.71 | 11.77 | 77,026 | -0.16(-1.31%) |
Feb 20, 2018 | 11.91 | 12.12 | 11.72 | 11.92 | 38,978 | -0.03(-0.22%) |
Feb 16, 2018 | 11.95 | 11.95 | 11.95 | 0 | -0.10(-0.87%) | |
Feb 15, 2018 | 12.19 | 12.19 | 11.99 | 12.06 | 86,946 | -0.01(-0.07%) |
Feb 14, 2018 | 12.07 | 12.18 | 12.00 | 12.06 | 67,099 | +0.03(+0.22%) |
Feb 13, 2018 | 11.99 | 12.35 | 11.95 | 12.04 | 53,802 | -0.03(-0.29%) |
Feb 12, 2018 | 11.98 | 12.25 | 11.86 | 12.07 | 86,550 | +0.10(+0.87%) |
Feb 09, 2018 | 12.07 | 12.16 | 11.65 | 11.97 | 94,997 | -0.10(-0.86%) |
Feb 08, 2018 | 11.50 | 12.41 | 11.50 | 12.07 | 120,358 | -0.09(-0.71%) |
Feb 07, 2018 | 11.59 | 12.51 | 11.58 | 12.16 | 104,365 | +0.38(+3.25%) |
Feb 06, 2018 | 11.86 | 12.23 | 11.38 | 11.78 | 154,469 | -0.18(-1.53%) |
Feb 05, 2018 | 11.72 | 12.14 | 11.72 | 11.96 | 95,298 | +0.43(+3.69%) |
Feb 02, 2018 | 11.12 | 11.75 | 10.74 | 11.53 | 198,520 | +0.52(+4.73%) |
Feb 01, 2018 | 10.16 | 11.14 | 10.03 | 11.01 | 189,762 | +0.68(+6.55%) |
Jan 31, 2018 | 10.01 | 10.35 | 9.910 | 10.34 | 118,637 | +0.38(+3.84%) |
Jan 30, 2018 | 10.02 | 10.02 | 9.893 | 9.953 | 30,171 | -0.17(-1.72%) |
Jan 29, 2018 | 10.43 | 10.43 | 9.858 | 10.13 | 72,068 | -0.24(-2.34%) |
Jan 26, 2018 | 10.32 | 10.40 | 10.26 | 10.37 | 21,426 | +0.05(+0.50%) |
Jan 25, 2018 | 10.30 | 10.42 | 10.24 | 10.32 | 23,382 | +0.02(+0.17%) |
Jan 24, 2018 | 10.36 | 10.45 | 10.28 | 10.30 | 37,265 | -0.13(-1.25%) |
Jan 23, 2018 | 10.39 | 10.47 | 10.32 | 10.43 | 98,248 | +0.09(+0.84%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.34 | 80,173 | -0.13(-1.24%) |
Jan 19, 2018 | 10.53 | 10.67 | 10.40 | 10.47 | 58,650 | -0.05(-0.49%) |
Jan 18, 2018 | 10.50 | 10.67 | 10.34 | 10.53 | 39,760 | -0.06(-0.57%) |
Jan 17, 2018 | 10.58 | 10.68 | 10.53 | 10.59 | 27,551 | -0.02(-0.16%) |
Jan 16, 2018 | 10.87 | 11.00 | 10.58 | 10.60 | 40,970 | -0.35(-3.17%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.98 | 10.98 | 10.87 | 10.96 | 35,817 | -0.01(-0.08%) |
Jan 10, 2018 | 10.77 | 10.97 | 48,090 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.99 | 11.08 | 10.73 | 10.90 | 38,392 | -0.06(-0.55%) |
Jan 08, 2018 | 11.03 | 11.03 | 10.60 | 10.96 | 101,942 | -0.10(-0.94%) |
Jan 05, 2018 | 11.07 | 11.07 | 10.76 | 11.06 | 39,994 | +0.03(+0.32%) |
Jan 04, 2018 | 11.11 | 11.17 | 10.85 | 11.03 | 52,853 | +0.03(+0.24%) |
Jan 03, 2018 | 11.03 | 11.13 | 10.77 | 11.00 | 32,815 | +0.12(+1.12%) |
Jan 02, 2018 | 11.08 | 11.44 | 10.83 | 10.88 | 77,963 | -0.20(-1.80%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.13 | 11.20 | 10.87 | 10.87 | 104,348 | -0.24(-2.19%) |
Dec 27, 2017 | 11.26 | 11.33 | 11.08 | 11.12 | 81,649 | -0.13(-1.16%) |
Dec 26, 2017 | 11.06 | 11.42 | 10.86 | 11.25 | 86,058 | +0.38(+3.52%) |
Dec 22, 2017 | 10.72 | 11.16 | 10.72 | 10.87 | 63,541 | +0.17(+1.62%) |
Dec 21, 2017 | 10.44 | 11.06 | 10.44 | 10.69 | 81,417 | +0.27(+2.58%) |
Dec 20, 2017 | 10.56 | 10.63 | 10.42 | 10.42 | 19,909 | -0.18(-1.72%) |
Dec 19, 2017 | 10.43 | 10.64 | 10.25 | 10.60 | 63,577 | +0.16(+1.50%) |
Dec 18, 2017 | 10.12 | 10.59 | 10.07 | 10.45 | 47,852 | +0.35(+3.44%) |
Dec 15, 2017 | 10.06 | 10.30 | 9.919 | 10.10 | 28,678 | +0.15(+1.48%) |
Dec 14, 2017 | 9.979 | 10.03 | 9.901 | 9.953 | 70,932 | -0.03(-0.26%) |
Dec 13, 2017 | 9.814 | 9.988 | 9.806 | 9.979 | 39,100 | -0.02(-0.17%) |
Dec 12, 2017 | 9.953 | 10.15 | 9.887 | 9.997 | 59,299 | -0.02(-0.17%) |
Dec 11, 2017 | 9.901 | 10.03 | 9.901 | 10.01 | 32,116 | +0.14(+1.41%) |
Dec 08, 2017 | 9.727 | 9.988 | 9.658 | 9.875 | 157,786 | -0.14(-1.39%) |
Dec 07, 2017 | 9.788 | 10.19 | 9.554 | 10.01 | 101,021 | +0.03(+0.26%) |
Dec 06, 2017 | 9.658 | 9.988 | 9.649 | 9.988 | 35,301 | +0.25(+2.59%) |
Dec 05, 2017 | 9.736 | 10.05 | 9.727 | 9.736 | 57,495 | +0.09(+0.90%) |
Dec 04, 2017 | 9.832 | 10.04 | 9.588 | 9.649 | 94,270 | -0.26(-2.63%) |
Dec 01, 2017 | 10.16 | 10.16 | 9.562 | 9.910 | 58,628 | -0.30(-2.98%) |
Nov 30, 2017 | 10.07 | 10.34 | 9.884 | 10.21 | 60,048 | +0.28(+2.80%) |
Nov 29, 2017 | 10.04 | 10.04 | 9.615 | 9.936 | 48,450 | -0.02(-0.17%) |
Nov 28, 2017 | 9.997 | 9.997 | 9.768 | 9.953 | 85,419 | +0.04(+0.44%) |
Nov 27, 2017 | 10.14 | 10.14 | 9.606 | 9.910 | 64,041 | -0.16(-1.64%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.997 | 10.07 | 11,707 | +0.03(+0.35%) |
Nov 22, 2017 | 10.17 | 10.28 | 9.988 | 10.04 | 17,331 | -0.04(-0.38%) |
Nov 21, 2017 | 9.992 | 10.20 | 9.906 | 10.08 | 144,910 | -0.07(-0.68%) |
Nov 20, 2017 | 10.01 | 10.27 | 9.871 | 10.15 | 68,316 | -0.01(-0.08%) |
Nov 17, 2017 | 10.12 | 10.18 | 9.906 | 10.16 | 63,757 | +0.06(+0.60%) |
Nov 16, 2017 | 9.897 | 10.22 | 9.826 | 10.10 | 131,133 | +0.03(+0.26%) |
Nov 15, 2017 | 9.776 | 10.11 | 9.733 | 10.07 | 122,570 | +0.10(+1.04%) |
Nov 14, 2017 | 9.517 | 9.966 | 9.293 | 9.966 | 121,369 | +0.18(+1.86%) |
Nov 13, 2017 | 9.517 | 9.811 | 9.326 | 9.785 | 86,536 | +0.01(+0.09%) |
Nov 10, 2017 | 9.586 | 9.927 | 9.430 | 9.776 | 53,724 | -0.02(-0.18%) |
Nov 09, 2017 | 9.681 | 9.863 | 9.310 | 9.793 | 35,107 | +0.07(+0.71%) |
Nov 08, 2017 | 9.517 | 9.767 | 9.387 | 9.724 | 81,809 | +0.21(+2.18%) |
Nov 07, 2017 | 9.534 | 9.741 | 9.257 | 9.517 | 52,391 | -0.18(-1.87%) |
Nov 06, 2017 | 9.387 | 9.866 | 9.387 | 9.698 | 77,728 | +0.30(+3.22%) |
Nov 03, 2017 | 9.041 | 9.525 | 9.041 | 9.395 | 63,419 | +0.31(+3.43%) |
Nov 02, 2017 | 9.257 | 9.378 | 8.833 | 9.084 | 97,067 | +0.41(+4.69%) |
Nov 01, 2017 | 8.850 | 8.850 | 8.565 | 8.677 | 60,865 | -0.13(-1.47%) |
Oct 31, 2017 | 8.660 | 8.902 | 8.651 | 8.807 | 49,686 | +0.12(+1.39%) |
Oct 30, 2017 | 8.686 | 8.686 | 8.660 | 8.686 | 28,235 | +0.03(+0.30%) |
Oct 27, 2017 | 8.643 | 8.764 | 8.617 | 8.660 | 57,509 | +0.04(+0.50%) |
Oct 26, 2017 | 8.617 | 8.651 | 8.028 | 8.617 | 122,128 | -0.01(-0.10%) |
Oct 25, 2017 | 8.548 | 8.703 | 8.548 | 8.625 | 199,660 | -0.03(-0.40%) |
Oct 24, 2017 | 8.651 | 8.703 | 8.591 | 8.660 | 81,762 | -0.05(-0.60%) |
Oct 23, 2017 | 8.677 | 8.835 | 8.664 | 8.712 | 109,344 | +0.06(+0.70%) |
Oct 20, 2017 | 8.539 | 8.729 | 8.529 | 8.651 | 192,899 | +0.00(+0.00%) |
Oct 19, 2017 | 8.556 | 8.669 | 8.409 | 8.651 | 157,117 | +0.00(+0.00%) |
Oct 18, 2017 | 8.781 | 8.894 | 8.635 | 8.651 | 73,329 | -0.13(-1.48%) |
Oct 17, 2017 | 8.695 | 8.898 | 8.487 | 8.781 | 130,899 | +0.13(+1.50%) |
Oct 16, 2017 | 8.498 | 8.695 | 8.498 | 8.651 | 58,179 | +0.12(+1.42%) |
Oct 13, 2017 | 8.401 | 8.617 | 8.375 | 8.530 | 46,742 | +0.03(+0.31%) |
Oct 12, 2017 | 8.643 | 8.695 | 8.409 | 8.504 | 13,056 | -0.08(-0.91%) |
Oct 11, 2017 | 8.608 | 8.712 | 8.375 | 8.582 | 25,366 | -0.07(-0.80%) |
Oct 10, 2017 | 8.401 | 8.695 | 8.392 | 8.651 | 48,712 | +0.27(+3.20%) |
Oct 09, 2017 | 8.418 | 8.452 | 8.279 | 8.383 | 36,260 | -0.05(-0.62%) |
Oct 06, 2017 | 8.362 | 8.496 | 8.335 | 8.435 | 34,568 | +0.01(+0.10%) |
Oct 05, 2017 | 8.496 | 8.496 | 8.210 | 8.426 | 56,378 | -0.05(-0.61%) |
Oct 04, 2017 | 8.504 | 8.608 | 8.435 | 8.478 | 46,293 | -0.08(-0.91%) |
Oct 03, 2017 | 8.565 | 8.617 | 8.435 | 8.556 | 31,527 | -0.01(-0.10%) |
Oct 02, 2017 | 8.651 | 8.677 | 8.435 | 8.565 | 27,712 | -0.02(-0.20%) |
Sep 29, 2017 | 8.574 | 8.686 | 8.513 | 8.582 | 34,876 | -0.02(-0.20%) |
Sep 28, 2017 | 8.496 | 8.651 | 8.435 | 8.599 | 64,491 | +0.04(+0.51%) |
Sep 27, 2017 | 8.487 | 8.682 | 8.323 | 8.556 | 191,960 | +0.07(+0.82%) |
Sep 26, 2017 | 8.305 | 8.651 | 8.219 | 8.487 | 108,244 | +0.16(+1.98%) |
Sep 25, 2017 | 8.340 | 8.340 | 8.156 | 8.323 | 77,301 | -0.02(-0.21%) |
Sep 22, 2017 | 7.916 | 8.349 | 7.804 | 8.340 | 123,378 | +0.39(+4.90%) |
Sep 21, 2017 | 8.029 | 8.046 | 7.916 | 7.951 | 18,169 | -0.03(-0.33%) |
Sep 20, 2017 | 8.063 | 8.158 | 7.812 | 7.977 | 43,634 | -0.07(-0.86%) |
Sep 19, 2017 | 7.865 | 8.098 | 7.778 | 8.046 | 104,087 | +0.17(+2.20%) |
Sep 18, 2017 | 7.951 | 7.951 | 7.708 | 7.873 | 82,787 | -0.01(-0.11%) |
Sep 15, 2017 | 7.899 | 7.985 | 7.873 | 7.881 | 28,352 | -0.12(-1.51%) |
Sep 14, 2017 | 7.994 | 8.046 | 7.873 | 8.003 | 33,813 | +0.01(+0.11%) |
Sep 13, 2017 | 8.098 | 8.098 | 7.613 | 7.994 | 74,942 | -0.07(-0.86%) |
Sep 12, 2017 | 8.124 | 8.158 | 8.063 | 8.063 | 70,214 | -0.06(-0.75%) |
Sep 11, 2017 | 8.262 | 8.305 | 8.012 | 8.124 | 226,313 | -0.10(-1.16%) |
Sep 08, 2017 | 8.314 | 8.349 | 8.219 | 8.219 | 14,768 | -0.10(-1.14%) |
Sep 07, 2017 | 8.236 | 8.349 | 8.227 | 8.314 | 28,127 | +0.07(+0.84%) |
Sep 06, 2017 | 8.219 | 8.357 | 8.141 | 8.245 | 47,344 | +0.02(+0.21%) |
Sep 05, 2017 | 8.305 | 8.314 | 8.089 | 8.227 | 45,589 | -0.07(-0.83%) |
Sep 01, 2017 | 8.461 | 8.470 | 8.264 | 8.297 | 41,343 | -0.17(-2.04%) |
Aug 31, 2017 | 8.375 | 8.470 | 8.262 | 8.470 | 62,643 | +0.15(+1.77%) |
Aug 30, 2017 | 8.236 | 8.383 | 8.219 | 8.323 | 63,496 | +0.10(+1.26%) |
Aug 29, 2017 | 8.132 | 8.340 | 8.132 | 8.219 | 60,380 | +0.05(+0.64%) |
Aug 28, 2017 | 8.349 | 8.357 | 8.098 | 8.167 | 63,930 | -0.14(-1.67%) |
Aug 25, 2017 | 8.271 | 8.305 | 8.089 | 8.305 | 40,088 | +0.05(+0.63%) |
Aug 24, 2017 | 8.158 | 8.253 | 8.003 | 8.253 | 73,721 | +0.03(+0.42%) |
Aug 23, 2017 | 8.011 | 8.279 | 7.786 | 8.219 | 65,921 | +0.09(+1.15%) |
Aug 22, 2017 | 8.100 | 8.143 | 8.083 | 8.126 | 88,382 | +0.03(+0.43%) |
Aug 21, 2017 | 8.005 | 8.091 | 7.850 | 8.091 | 70,619 | +0.11(+1.40%) |
Aug 18, 2017 | 7.773 | 7.996 | 7.773 | 7.979 | 40,129 | +0.14(+1.76%) |
Aug 17, 2017 | 7.747 | 7.893 | 7.747 | 7.842 | 53,964 | +0.07(+0.89%) |
Aug 16, 2017 | 7.781 | 7.928 | 7.695 | 7.773 | 76,400 | +0.03(+0.44%) |
Aug 15, 2017 | 7.704 | 7.816 | 7.515 | 7.738 | 83,513 | +0.03(+0.45%) |
Aug 14, 2017 | 7.489 | 7.737 | 7.342 | 7.704 | 54,361 | +0.27(+3.59%) |
Aug 11, 2017 | 7.316 | 7.463 | 7.239 | 7.437 | 35,024 | +0.18(+2.49%) |
Aug 10, 2017 | 7.428 | 7.428 | 7.144 | 7.256 | 68,632 | -0.16(-2.20%) |
Aug 09, 2017 | 7.368 | 7.480 | 7.359 | 7.420 | 40,294 | -0.02(-0.23%) |
Aug 08, 2017 | 7.316 | 7.532 | 7.316 | 7.437 | 95,613 | +0.04(+0.58%) |
Aug 07, 2017 | 7.403 | 7.411 | 7.153 | 7.394 | 139,500 | -0.09(-1.15%) |
Aug 04, 2017 | 7.557 | 7.557 | 7.428 | 7.480 | 64,228 | -0.05(-0.69%) |
Aug 03, 2017 | 7.101 | 7.601 | 7.101 | 7.532 | 306,831 | +0.44(+6.19%) |
Aug 02, 2017 | 7.093 | 7.170 | 6.741 | 7.093 | 110,011 | +0.01(+0.12%) |
Aug 01, 2017 | 7.009 | 7.170 | 6.970 | 7.084 | 141,091 | +0.08(+1.11%) |
Jul 31, 2017 | 6.886 | 7.075 | 6.705 | 7.007 | 342,572 | -0.04(-0.61%) |
Jul 28, 2017 | 7.015 | 7.127 | 6.903 | 7.050 | 184,983 | -0.02(-0.24%) |
Jul 27, 2017 | 7.162 | 7.179 | 6.895 | 7.067 | 123,215 | -0.09(-1.32%) |
Jul 26, 2017 | 7.144 | 7.179 | 7.063 | 7.162 | 65,042 | +0.03(+0.36%) |
Jul 25, 2017 | 7.196 | 7.213 | 7.067 | 7.136 | 64,718 | -0.14(-1.89%) |
Jul 24, 2017 | 7.187 | 7.377 | 7.058 | 7.273 | 149,830 | +0.08(+1.08%) |
Jul 21, 2017 | 7.256 | 7.308 | 7.094 | 7.196 | 24,319 | -0.05(-0.71%) |
Jul 20, 2017 | 7.316 | 7.325 | 7.222 | 7.248 | 31,886 | -0.03(-0.47%) |
Jul 19, 2017 | 7.282 | 7.282 | 7.153 | 7.282 | 73,238 | +0.01(+0.12%) |
Jul 18, 2017 | 7.110 | 7.334 | 7.084 | 7.273 | 58,465 | +0.07(+0.96%) |
Jul 17, 2017 | 6.920 | 7.403 | 6.843 | 7.205 | 204,628 | +0.30(+4.36%) |
Jul 14, 2017 | 6.903 | 7.015 | 6.881 | 6.903 | 35,895 | -0.02(-0.25%) |
Jul 13, 2017 | 6.955 | 7.007 | 6.912 | 6.920 | 34,686 | -0.03(-0.50%) |
Jul 12, 2017 | 6.964 | 7.015 | 6.843 | 6.955 | 70,867 | +0.09(+1.38%) |
Jul 11, 2017 | 6.903 | 6.903 | 6.817 | 6.860 | 136,567 | -0.06(-0.87%) |
Jul 10, 2017 | 6.791 | 7.101 | 6.714 | 6.920 | 309,356 | +0.26(+3.88%) |
Jul 07, 2017 | 6.542 | 6.714 | 6.409 | 6.662 | 177,334 | +0.05(+0.78%) |
Jul 06, 2017 | 6.533 | 6.611 | 6.361 | 6.611 | 91,212 | +0.02(+0.26%) |
Jul 05, 2017 | 6.559 | 6.593 | 6.267 | 6.593 | 174,937 | -0.06(-0.91%) |