Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.990 | 7.130 | 6.840 | 6.860 | 540,909 | -0.08(-1.15%) |
Feb 27, 2018 | 7.450 | 7.450 | 6.170 | 6.940 | 1,905,288 | -0.74(-9.64%) |
Feb 26, 2018 | 7.790 | 7.880 | 7.630 | 7.680 | 218,546 | -0.11(-1.41%) |
Feb 23, 2018 | 7.750 | 7.930 | 7.650 | 7.790 | 203,179 | +0.07(+0.91%) |
Feb 22, 2018 | 7.910 | 7.990 | 7.660 | 7.720 | 205,393 | -0.12(-1.53%) |
Feb 21, 2018 | 7.600 | 8.110 | 7.600 | 7.840 | 331,098 | +0.29(+3.84%) |
Feb 20, 2018 | 7.770 | 7.970 | 7.475 | 7.550 | 323,100 | -0.25(-3.21%) |
Feb 16, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.09(-1.14%) | |
Feb 15, 2018 | 7.890 | 8.000 | 7.630 | 7.890 | 215,758 | +0.09(+1.15%) |
Feb 14, 2018 | 7.270 | 7.850 | 7.215 | 7.800 | 270,019 | +0.49(+6.70%) |
Feb 13, 2018 | 7.160 | 7.360 | 7.160 | 7.310 | 278,229 | +0.15(+2.09%) |
Feb 12, 2018 | 7.160 | 7.265 | 7.010 | 7.160 | 219,945 | +0.03(+0.42%) |
Feb 09, 2018 | 7.370 | 7.840 | 6.970 | 7.130 | 769,788 | -0.18(-2.46%) |
Feb 08, 2018 | 7.620 | 7.640 | 7.300 | 7.310 | 334,919 | -0.32(-4.19%) |
Feb 07, 2018 | 7.790 | 7.790 | 7.580 | 7.630 | 309,007 | -0.16(-2.05%) |
Feb 06, 2018 | 7.830 | 7.610 | 7.790 | 342,232 | +0.18(+2.37%) | |
Feb 05, 2018 | 7.910 | 7.950 | 7.526 | 7.610 | 284,109 | -0.28(-3.55%) |
Feb 02, 2018 | 7.470 | 7.920 | 7.470 | 7.890 | 659,504 | +0.39(+5.20%) |
Feb 01, 2018 | 7.670 | 7.860 | 7.410 | 7.500 | 641,048 | -0.23(-2.98%) |
Jan 31, 2018 | 7.940 | 8.030 | 7.650 | 7.730 | 377,216 | -0.19(-2.40%) |
Jan 30, 2018 | 7.880 | 8.000 | 7.718 | 7.920 | 248,427 | +0.00(+0.00%) |
Jan 29, 2018 | 8.090 | 8.180 | 7.900 | 7.920 | 292,856 | -0.19(-2.34%) |
Jan 26, 2018 | 8.490 | 8.490 | 7.970 | 8.110 | 614,466 | -0.35(-4.14%) |
Jan 25, 2018 | 8.630 | 8.650 | 8.270 | 8.460 | 334,786 | -0.13(-1.51%) |
Jan 24, 2018 | 8.790 | 8.820 | 8.550 | 8.590 | 290,422 | -0.20(-2.28%) |
Jan 23, 2018 | 8.770 | 8.890 | 8.640 | 8.790 | 178,585 | +0.04(+0.46%) |
Jan 22, 2018 | 8.800 | 8.835 | 8.660 | 8.750 | 240,516 | -0.06(-0.68%) |
Jan 19, 2018 | 8.670 | 8.891 | 8.660 | 8.810 | 290,546 | +0.13(+1.50%) |
Jan 18, 2018 | 8.740 | 8.955 | 8.650 | 8.680 | 335,703 | -0.07(-0.80%) |
Jan 17, 2018 | 8.870 | 9.000 | 8.710 | 8.750 | 585,511 | -0.06(-0.68%) |
Jan 16, 2018 | 9.010 | 9.100 | 8.760 | 8.810 | 346,524 | -0.17(-1.89%) |
Jan 12, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.13(+1.47%) | |
Jan 11, 2018 | 8.710 | 9.000 | 8.710 | 8.850 | 200,568 | +0.16(+1.84%) |
Jan 10, 2018 | 8.750 | 8.824 | 8.550 | 8.690 | 315,572 | -0.05(-0.57%) |
Jan 09, 2018 | 9.010 | 9.210 | 8.710 | 8.740 | 338,554 | -0.24(-2.67%) |
Jan 08, 2018 | 8.860 | 9.060 | 8.600 | 8.980 | 267,746 | +0.14(+1.58%) |
Jan 05, 2018 | 8.950 | 9.050 | 8.770 | 8.840 | 341,572 | -0.07(-0.79%) |
Jan 04, 2018 | 9.110 | 9.160 | 8.810 | 8.910 | 372,889 | -0.18(-1.98%) |
Jan 03, 2018 | 8.930 | 9.180 | 8.930 | 9.090 | 330,746 | +0.16(+1.79%) |
Jan 02, 2018 | 8.720 | 9.050 | 8.750 | 8.930 | 256,076 | +0.18(+2.06%) |
Dec 29, 2017 | 8.750 | 8.750 | 8.750 | 0 | -0.18(-2.02%) | |
Dec 28, 2017 | 9.010 | 9.100 | 8.880 | 8.930 | 268,048 | -0.07(-0.78%) |
Dec 27, 2017 | 8.980 | 9.040 | 8.840 | 9.000 | 306,916 | -0.01(-0.11%) |
Dec 26, 2017 | 9.000 | 9.090 | 8.830 | 9.010 | 186,172 | +0.05(+0.56%) |
Dec 22, 2017 | 9.080 | 9.080 | 8.800 | 8.960 | 382,887 | -0.09(-0.99%) |
Dec 21, 2017 | 9.060 | 9.320 | 8.860 | 9.050 | 585,224 | +0.05(+0.56%) |
Dec 20, 2017 | 8.950 | 9.170 | 8.790 | 9.000 | 751,743 | -0.09(-0.99%) |
Dec 19, 2017 | 9.300 | 9.933 | 9.010 | 9.090 | 1,211,858 | -0.20(-2.15%) |
Dec 18, 2017 | 9.370 | 9.800 | 8.840 | 9.290 | 1,722,357 | -0.86(-8.47%) |
Dec 15, 2017 | 10.43 | 10.67 | 10.09 | 10.15 | 725,932 | -0.23(-2.22%) |
Dec 14, 2017 | 10.57 | 10.70 | 10.38 | 10.38 | 335,798 | -0.19(-1.80%) |
Dec 13, 2017 | 10.86 | 11.14 | 10.50 | 10.57 | 493,143 | -0.23(-2.13%) |
Dec 12, 2017 | 10.48 | 10.83 | 10.47 | 10.80 | 421,888 | +0.38(+3.65%) |
Dec 11, 2017 | 10.28 | 10.63 | 10.21 | 10.42 | 366,112 | +0.18(+1.76%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 212,615 | -0.06(-0.58%) |
Dec 07, 2017 | 10.20 | 10.59 | 10.11 | 10.30 | 287,454 | +0.20(+1.98%) |
Dec 06, 2017 | 10.31 | 10.38 | 10.01 | 10.10 | 356,875 | -0.27(-2.60%) |
Dec 05, 2017 | 11.04 | 11.05 | 10.36 | 10.37 | 530,657 | -0.62(-5.64%) |
Dec 04, 2017 | 11.11 | 11.30 | 10.82 | 10.99 | 333,659 | +0.01(+0.09%) |
Dec 01, 2017 | 11.23 | 11.23 | 10.55 | 10.98 | 461,323 | -0.25(-2.23%) |
Nov 30, 2017 | 10.62 | 11.29 | 10.62 | 11.23 | 816,585 | +0.65(+6.14%) |
Nov 29, 2017 | 10.44 | 10.84 | 10.41 | 10.58 | 557,625 | +0.17(+1.63%) |
Nov 28, 2017 | 9.490 | 10.49 | 9.460 | 10.41 | 616,551 | +0.90(+9.46%) |
Nov 27, 2017 | 9.560 | 9.660 | 9.410 | 9.510 | 209,444 | -0.10(-1.04%) |
Nov 24, 2017 | 9.650 | 9.740 | 9.530 | 9.610 | 52,519 | -0.07(-0.72%) |
Nov 22, 2017 | 9.700 | 10.00 | 9.590 | 9.680 | 179,695 | -0.05(-0.51%) |
Nov 21, 2017 | 9.650 | 9.890 | 9.570 | 9.730 | 353,890 | +0.12(+1.25%) |
Nov 20, 2017 | 9.570 | 9.760 | 9.430 | 9.610 | 329,241 | +0.08(+0.84%) |
Nov 17, 2017 | 9.610 | 9.800 | 9.510 | 9.530 | 360,960 | -0.12(-1.24%) |
Nov 16, 2017 | 9.530 | 9.750 | 9.390 | 9.650 | 243,258 | +0.16(+1.69%) |
Nov 15, 2017 | 9.090 | 9.540 | 8.810 | 9.490 | 406,149 | +0.32(+3.49%) |
Nov 14, 2017 | 9.540 | 9.600 | 9.150 | 9.170 | 244,776 | -0.37(-3.88%) |
Nov 13, 2017 | 9.470 | 9.610 | 9.280 | 9.540 | 352,417 | +0.06(+0.63%) |
Nov 10, 2017 | 9.440 | 10.03 | 9.440 | 9.480 | 848,552 | -0.08(-0.84%) |
Nov 09, 2017 | 9.620 | 9.930 | 9.330 | 9.560 | 605,744 | -0.16(-1.65%) |
Nov 08, 2017 | 9.390 | 9.790 | 9.210 | 9.720 | 699,879 | +0.32(+3.40%) |
Nov 07, 2017 | 9.960 | 9.960 | 9.145 | 9.400 | 853,332 | -0.46(-4.67%) |
Nov 06, 2017 | 8.630 | 9.880 | 8.510 | 9.860 | 981,367 | +1.25(+14.52%) |
Nov 03, 2017 | 8.590 | 9.110 | 8.540 | 8.610 | 624,833 | -0.05(-0.58%) |
Nov 02, 2017 | 7.760 | 9.240 | 7.760 | 8.660 | 1,474,719 | +0.99(+12.91%) |
Nov 01, 2017 | 7.790 | 7.880 | 7.480 | 7.670 | 354,793 | -0.04(-0.52%) |
Oct 31, 2017 | 7.700 | 7.780 | 7.650 | 7.710 | 197,529 | +0.06(+0.78%) |
Oct 30, 2017 | 7.930 | 8.040 | 7.610 | 7.650 | 333,450 | -0.36(-4.49%) |
Oct 27, 2017 | 8.160 | 8.220 | 8.000 | 8.010 | 204,133 | -0.16(-1.96%) |
Oct 26, 2017 | 8.220 | 8.280 | 8.095 | 8.170 | 213,282 | +0.00(+0.00%) |
Oct 25, 2017 | 8.150 | 8.315 | 7.990 | 8.170 | 350,116 | +0.03(+0.37%) |
Oct 24, 2017 | 8.100 | 8.250 | 8.100 | 8.140 | 178,688 | +0.05(+0.62%) |
Oct 23, 2017 | 8.250 | 8.250 | 8.050 | 8.090 | 333,634 | -0.15(-1.82%) |
Oct 20, 2017 | 8.340 | 8.400 | 8.130 | 8.240 | 248,293 | -0.08(-0.96%) |
Oct 19, 2017 | 8.430 | 8.480 | 8.170 | 8.320 | 406,745 | -0.16(-1.89%) |
Oct 18, 2017 | 8.370 | 8.500 | 8.290 | 8.480 | 475,573 | +0.18(+2.17%) |
Oct 17, 2017 | 8.420 | 8.820 | 8.200 | 8.300 | 669,223 | +0.09(+1.10%) |
Oct 16, 2017 | 8.190 | 8.360 | 8.100 | 8.210 | 238,535 | +0.02(+0.24%) |
Oct 13, 2017 | 8.090 | 8.390 | 8.070 | 8.190 | 299,717 | +0.15(+1.87%) |
Oct 12, 2017 | 8.050 | 8.270 | 7.960 | 8.040 | 218,770 | +0.01(+0.12%) |
Oct 11, 2017 | 7.950 | 8.135 | 7.790 | 8.030 | 315,931 | +0.27(+3.48%) |
Oct 10, 2017 | 7.750 | 8.000 | 7.710 | 7.760 | 209,184 | +0.15(+1.97%) |
Oct 09, 2017 | 7.960 | 8.010 | 7.600 | 7.610 | 361,460 | -0.31(-3.91%) |
Oct 06, 2017 | 8.320 | 8.330 | 7.860 | 7.920 | 523,016 | -0.37(-4.46%) |
Oct 05, 2017 | 8.050 | 8.610 | 8.050 | 8.290 | 914,599 | +0.24(+2.98%) |
Oct 04, 2017 | 7.910 | 8.160 | 7.760 | 8.050 | 740,034 | +0.14(+1.77%) |
Oct 03, 2017 | 8.010 | 8.030 | 7.810 | 7.910 | 294,735 | -0.12(-1.49%) |
Oct 02, 2017 | 7.890 | 8.050 | 7.780 | 8.030 | 542,572 | +0.13(+1.65%) |
Sep 29, 2017 | 7.680 | 7.920 | 7.600 | 7.900 | 378,679 | +0.22(+2.86%) |
Sep 28, 2017 | 7.600 | 7.930 | 7.530 | 7.680 | 572,421 | +0.15(+1.99%) |
Sep 27, 2017 | 7.440 | 7.590 | 7.340 | 7.530 | 431,296 | +0.14(+1.89%) |
Sep 26, 2017 | 7.240 | 7.490 | 7.210 | 7.390 | 375,339 | +0.15(+2.07%) |
Sep 25, 2017 | 7.250 | 7.430 | 7.160 | 7.240 | 648,986 | +0.02(+0.28%) |
Sep 22, 2017 | 6.810 | 7.290 | 6.780 | 7.220 | 387,039 | +0.32(+4.64%) |
Sep 21, 2017 | 7.010 | 7.051 | 6.880 | 6.900 | 240,247 | -0.11(-1.57%) |
Sep 20, 2017 | 6.990 | 7.190 | 6.930 | 7.010 | 374,488 | +0.03(+0.43%) |
Sep 19, 2017 | 7.160 | 7.280 | 6.930 | 6.980 | 279,442 | -0.15(-2.10%) |
Sep 18, 2017 | 7.100 | 7.330 | 7.010 | 7.130 | 631,626 | +0.23(+3.33%) |
Sep 15, 2017 | 6.890 | 6.940 | 6.765 | 6.900 | 1,078,463 | +0.02(+0.29%) |
Sep 14, 2017 | 6.830 | 7.000 | 6.740 | 6.880 | 389,175 | +0.02(+0.29%) |
Sep 13, 2017 | 6.970 | 7.130 | 6.820 | 6.860 | 467,638 | -0.12(-1.72%) |
Sep 12, 2017 | 6.750 | 7.100 | 6.720 | 6.980 | 501,685 | +0.23(+3.41%) |
Sep 11, 2017 | 6.950 | 6.970 | 6.540 | 6.750 | 572,926 | -0.19(-2.74%) |
Sep 08, 2017 | 7.240 | 7.250 | 6.820 | 6.940 | 603,374 | -0.31(-4.28%) |
Sep 07, 2017 | 7.170 | 7.350 | 7.090 | 7.250 | 555,635 | +0.13(+1.83%) |
Sep 06, 2017 | 6.960 | 7.220 | 6.960 | 7.120 | 368,646 | +0.18(+2.59%) |
Sep 05, 2017 | 6.780 | 7.375 | 6.760 | 6.940 | 610,377 | +0.39(+5.95%) |
Sep 01, 2017 | 6.520 | 6.630 | 6.480 | 6.550 | 292,670 | +0.05(+0.77%) |
Aug 31, 2017 | 6.510 | 6.657 | 6.470 | 6.500 | 242,164 | +0.03(+0.46%) |
Aug 30, 2017 | 6.510 | 6.540 | 6.360 | 6.470 | 189,964 | -0.04(-0.61%) |
Aug 29, 2017 | 6.380 | 6.590 | 6.355 | 6.510 | 273,249 | +0.06(+0.93%) |
Aug 28, 2017 | 6.540 | 6.540 | 6.355 | 6.450 | 290,702 | -0.05(-0.77%) |
Aug 25, 2017 | 6.580 | 6.340 | 6.500 | 369,955 | +0.11(+1.72%) | |
Aug 24, 2017 | 6.400 | 6.449 | 6.310 | 6.390 | 277,774 | -0.01(-0.16%) |
Aug 23, 2017 | 6.430 | 6.490 | 6.300 | 6.400 | 386,818 | -0.04(-0.62%) |
Aug 22, 2017 | 6.310 | 6.490 | 6.230 | 6.440 | 430,849 | +0.16(+2.55%) |
Aug 21, 2017 | 6.240 | 6.350 | 6.200 | 6.280 | 281,586 | +0.01(+0.16%) |
Aug 18, 2017 | 6.190 | 6.360 | 6.130 | 6.270 | 285,810 | +0.09(+1.46%) |
Aug 17, 2017 | 6.270 | 6.370 | 6.170 | 6.180 | 355,840 | -0.13(-2.06%) |
Aug 16, 2017 | 6.190 | 6.520 | 6.170 | 6.310 | 396,365 | +0.11(+1.77%) |
Aug 15, 2017 | 6.370 | 6.390 | 6.200 | 6.200 | 351,190 | -0.17(-2.67%) |
Aug 14, 2017 | 6.360 | 6.370 | 6.210 | 6.370 | 378,686 | +0.05(+0.79%) |
Aug 11, 2017 | 6.330 | 6.395 | 6.270 | 6.320 | 508,019 | +0.03(+0.48%) |
Aug 10, 2017 | 6.550 | 6.555 | 6.280 | 6.290 | 623,115 | -0.29(-4.41%) |
Aug 09, 2017 | 6.530 | 6.780 | 6.510 | 6.580 | 424,891 | +0.01(+0.15%) |
Aug 08, 2017 | 6.660 | 6.730 | 6.530 | 6.570 | 328,211 | -0.11(-1.65%) |
Aug 07, 2017 | 6.750 | 6.890 | 6.470 | 6.680 | 466,739 | -0.09(-1.33%) |
Aug 04, 2017 | 7.000 | 6.705 | 6.770 | 846,156 | -0.04(-0.51%) | |
Aug 03, 2017 | 7.340 | 7.480 | 6.750 | 6.805 | 1,218,476 | -0.75(-9.99%) |
Aug 02, 2017 | 7.580 | 7.670 | 7.440 | 7.560 | 357,808 | -0.06(-0.79%) |
Aug 01, 2017 | 7.760 | 7.800 | 7.530 | 7.620 | 259,357 | +0.02(+0.26%) |
Jul 31, 2017 | 7.720 | 7.730 | 7.500 | 7.600 | 248,767 | -0.13(-1.68%) |
Jul 28, 2017 | 7.760 | 7.970 | 7.680 | 7.730 | 152,670 | -0.05(-0.64%) |
Jul 27, 2017 | 7.680 | 7.880 | 7.630 | 7.780 | 204,298 | +0.12(+1.57%) |
Jul 26, 2017 | 7.810 | 7.849 | 7.580 | 7.660 | 193,286 | -0.14(-1.79%) |
Jul 25, 2017 | 7.570 | 7.990 | 7.550 | 7.800 | 293,569 | +0.31(+4.14%) |
Jul 24, 2017 | 7.540 | 7.630 | 7.380 | 7.490 | 279,719 | -0.07(-0.93%) |
Jul 21, 2017 | 7.770 | 7.770 | 7.450 | 7.560 | 527,315 | -0.20(-2.58%) |
Jul 20, 2017 | 7.900 | 7.670 | 7.760 | 217,789 | -0.14(-1.77%) | |
Jul 19, 2017 | 7.770 | 7.950 | 7.730 | 7.900 | 169,923 | +0.13(+1.67%) |
Jul 18, 2017 | 8.160 | 8.180 | 7.735 | 7.770 | 332,263 | -0.42(-5.13%) |
Jul 17, 2017 | 8.250 | 8.335 | 8.150 | 8.190 | 320,279 | -0.06(-0.73%) |
Jul 14, 2017 | 8.140 | 8.360 | 8.040 | 8.250 | 482,736 | +0.10(+1.23%) |
Jul 13, 2017 | 7.980 | 8.170 | 7.940 | 8.150 | 276,709 | +0.16(+2.00%) |
Jul 12, 2017 | 7.920 | 8.150 | 7.920 | 7.990 | 234,637 | +0.13(+1.65%) |
Jul 11, 2017 | 7.860 | 7.970 | 7.690 | 7.860 | 227,976 | +0.00(+0.00%) |
Jul 10, 2017 | 7.820 | 7.940 | 7.700 | 7.860 | 333,209 | +0.02(+0.26%) |
Jul 07, 2017 | 7.880 | 7.940 | 7.720 | 7.840 | 160,279 | -0.04(-0.51%) |
Jul 06, 2017 | 7.930 | 8.120 | 7.830 | 7.880 | 313,359 | -0.07(-0.88%) |
Jul 05, 2017 | 8.350 | 8.350 | 7.900 | 7.950 | 491,354 | -0.42(-5.02%) |
Jul 03, 2017 | 8.330 | 8.430 | 8.210 | 8.370 | 133,998 | +0.08(+0.97%) |
Jun 30, 2017 | 8.370 | 8.450 | 8.210 | 8.290 | 232,626 | -0.08(-0.96%) |
Jun 29, 2017 | 8.340 | 8.610 | 8.190 | 8.370 | 333,111 | +0.05(+0.60%) |
Jun 28, 2017 | 8.310 | 8.470 | 8.230 | 8.320 | 278,910 | +0.07(+0.85%) |
Jun 27, 2017 | 8.060 | 8.370 | 8.010 | 8.250 | 299,326 | +0.22(+2.74%) |
Jun 26, 2017 | 7.760 | 8.150 | 7.760 | 8.030 | 295,333 | +0.27(+3.48%) |
Jun 23, 2017 | 7.710 | 7.780 | 7.540 | 7.760 | 402,128 | +0.05(+0.65%) |
Jun 22, 2017 | 7.480 | 7.850 | 7.430 | 7.710 | 199,629 | +0.26(+3.49%) |
Jun 21, 2017 | 7.720 | 7.720 | 7.409 | 7.450 | 265,790 | -0.21(-2.74%) |
Jun 20, 2017 | 7.780 | 7.890 | 7.600 | 7.660 | 168,581 | -0.16(-2.05%) |
Jun 19, 2017 | 7.770 | 7.890 | 7.560 | 7.820 | 302,632 | +0.08(+1.03%) |
Jun 16, 2017 | 7.860 | 7.910 | 7.690 | 7.740 | 756,990 | -0.16(-2.03%) |
Jun 15, 2017 | 7.840 | 8.030 | 7.810 | 7.900 | 283,845 | -0.05(-0.63%) |
Jun 14, 2017 | 8.200 | 8.250 | 7.900 | 7.950 | 229,255 | -0.26(-3.17%) |
Jun 13, 2017 | 8.260 | 8.440 | 8.110 | 8.210 | 296,430 | -0.02(-0.24%) |
Jun 12, 2017 | 8.120 | 8.300 | 8.050 | 8.230 | 264,116 | +0.10(+1.23%) |
Jun 09, 2017 | 8.100 | 8.270 | 8.040 | 8.130 | 333,172 | +0.06(+0.74%) |
Jun 08, 2017 | 7.590 | 8.160 | 7.590 | 8.070 | 608,140 | +0.44(+5.77%) |
Jun 07, 2017 | 7.620 | 7.720 | 7.350 | 7.630 | 339,096 | +0.02(+0.26%) |
Jun 06, 2017 | 7.450 | 7.660 | 7.380 | 7.610 | 297,079 | +0.07(+0.93%) |
Jun 05, 2017 | 7.550 | 7.720 | 7.500 | 7.540 | 311,192 | -0.05(-0.66%) |
Jun 02, 2017 | 7.690 | 7.890 | 7.570 | 7.590 | 386,225 | -0.19(-2.44%) |
Jun 01, 2017 | 7.590 | 7.800 | 7.470 | 7.780 | 278,719 | +0.19(+2.50%) |
May 31, 2017 | 7.680 | 7.680 | 7.330 | 7.590 | 477,370 | -0.10(-1.30%) |
May 30, 2017 | 7.950 | 7.950 | 7.670 | 7.690 | 218,553 | -0.31(-3.87%) |
May 26, 2017 | 7.950 | 8.070 | 7.890 | 8.000 | 287,303 | +0.03(+0.38%) |
May 25, 2017 | 8.090 | 8.165 | 7.900 | 7.970 | 283,244 | -0.09(-1.12%) |
May 24, 2017 | 8.080 | 8.220 | 7.890 | 8.060 | 339,598 | -0.02(-0.25%) |
May 23, 2017 | 8.000 | 8.110 | 7.860 | 8.080 | 221,386 | +0.11(+1.38%) |
May 22, 2017 | 7.920 | 8.050 | 7.850 | 7.970 | 242,017 | +0.07(+0.89%) |
May 19, 2017 | 7.790 | 7.940 | 7.741 | 7.900 | 268,302 | +0.17(+2.20%) |
May 18, 2017 | 7.580 | 7.820 | 7.540 | 7.730 | 364,348 | +0.12(+1.58%) |
May 17, 2017 | 7.610 | 7.680 | 7.500 | 7.610 | 329,439 | -0.16(-2.06%) |
May 16, 2017 | 8.100 | 8.220 | 7.760 | 7.770 | 471,878 | -0.29(-3.60%) |
May 15, 2017 | 7.580 | 8.117 | 7.550 | 8.060 | 421,373 | +0.53(+7.04%) |
May 12, 2017 | 7.650 | 7.720 | 7.520 | 7.530 | 196,331 | -0.16(-2.08%) |
May 11, 2017 | 7.780 | 7.850 | 7.660 | 7.690 | 288,514 | -0.14(-1.79%) |
May 10, 2017 | 7.600 | 7.860 | 7.520 | 7.830 | 423,325 | +0.18(+2.35%) |
May 09, 2017 | 7.800 | 7.900 | 7.380 | 7.650 | 522,572 | -0.18(-2.30%) |
May 08, 2017 | 7.750 | 7.890 | 7.340 | 7.830 | 568,974 | +0.03(+0.38%) |
May 05, 2017 | 7.820 | 7.950 | 7.470 | 7.800 | 485,109 | +0.06(+0.84%) |
May 04, 2017 | 8.000 | 8.220 | 7.110 | 7.735 | 1,654,197 | -0.33(-4.15%) |
May 03, 2017 | 8.610 | 8.610 | 8.050 | 8.070 | 455,901 | -0.55(-6.38%) |
May 02, 2017 | 8.560 | 8.750 | 8.550 | 8.620 | 494,199 | +0.07(+0.82%) |
May 01, 2017 | 8.480 | 8.630 | 8.400 | 8.550 | 265,740 | +0.11(+1.30%) |
Apr 28, 2017 | 8.510 | 8.630 | 8.370 | 8.440 | 293,964 | -0.06(-0.71%) |
Apr 27, 2017 | 8.670 | 8.712 | 8.450 | 8.500 | 256,848 | -0.15(-1.73%) |
Apr 26, 2017 | 8.430 | 8.770 | 8.410 | 8.650 | 441,123 | +0.21(+2.49%) |
Apr 25, 2017 | 8.330 | 8.650 | 8.330 | 8.440 | 734,647 | +0.12(+1.44%) |
Apr 24, 2017 | 8.300 | 8.420 | 8.210 | 8.320 | 311,760 | +0.14(+1.71%) |
Apr 21, 2017 | 8.130 | 8.290 | 8.010 | 8.180 | 341,777 | +0.03(+0.37%) |
Apr 20, 2017 | 8.130 | 8.345 | 8.060 | 8.150 | 291,482 | +0.10(+1.24%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.040 | 8.050 | 460,837 | -0.17(-2.07%) |
Apr 18, 2017 | 7.980 | 8.230 | 7.940 | 8.220 | 274,328 | +0.16(+1.99%) |
Apr 17, 2017 | 8.070 | 8.170 | 7.900 | 8.060 | 297,639 | +0.01(+0.12%) |
Apr 13, 2017 | 8.170 | 8.280 | 8.000 | 8.050 | 569,896 | -0.12(-1.47%) |
Apr 12, 2017 | 8.330 | 8.330 | 8.140 | 8.170 | 292,822 | -0.14(-1.68%) |
Apr 11, 2017 | 8.130 | 8.320 | 8.070 | 8.310 | 729,537 | +0.15(+1.84%) |
Apr 10, 2017 | 8.370 | 8.130 | 8.160 | 400,045 | +0.03(+0.37%) | |
Apr 07, 2017 | 8.070 | 8.360 | 8.070 | 8.130 | 547,094 | +0.02(+0.25%) |
Apr 06, 2017 | 8.080 | 8.250 | 8.030 | 8.110 | 446,337 | +0.05(+0.62%) |
Apr 05, 2017 | 8.430 | 8.710 | 8.050 | 8.060 | 581,881 | -0.24(-2.89%) |
Apr 04, 2017 | 8.230 | 8.360 | 8.210 | 8.300 | 623,959 | +0.05(+0.61%) |
Apr 03, 2017 | 8.340 | 8.350 | 8.050 | 8.250 | 490,426 | -0.07(-0.84%) |
Mar 31, 2017 | 8.250 | 8.400 | 8.200 | 8.320 | 554,148 | +0.00(+0.00%) |
Mar 30, 2017 | 8.150 | 8.540 | 8.150 | 8.320 | 793,508 | +0.54(+6.94%) |
Mar 29, 2017 | 7.410 | 8.000 | 7.320 | 7.780 | 777,353 | +0.35(+4.71%) |
Mar 28, 2017 | 7.420 | 7.450 | 7.110 | 7.430 | 668,986 | -0.02(-0.27%) |
Mar 27, 2017 | 7.440 | 7.530 | 7.250 | 7.450 | 351,970 | -0.14(-1.91%) |
Mar 24, 2017 | 7.480 | 7.700 | 7.470 | 7.595 | 277,438 | +0.13(+1.81%) |
Mar 23, 2017 | 7.440 | 7.650 | 7.360 | 7.460 | 673,124 | +0.00(+0.00%) |
Mar 22, 2017 | 7.900 | 7.900 | 7.265 | 7.460 | 1,048,198 | -0.44(-5.57%) |
Mar 21, 2017 | 8.480 | 8.612 | 7.900 | 7.900 | 661,795 | -0.56(-6.62%) |
Mar 20, 2017 | 8.360 | 8.500 | 8.170 | 8.460 | 441,259 | +0.12(+1.44%) |
Mar 17, 2017 | 8.430 | 8.480 | 8.120 | 8.340 | 1,507,357 | -0.10(-1.18%) |
Mar 16, 2017 | 8.250 | 8.610 | 8.030 | 8.440 | 831,330 | +0.26(+3.18%) |
Mar 15, 2017 | 7.760 | 8.400 | 7.750 | 8.180 | 885,224 | +0.55(+7.21%) |
Mar 14, 2017 | 7.720 | 7.750 | 7.220 | 7.630 | 641,182 | -0.20(-2.55%) |
Mar 13, 2017 | 8.150 | 8.150 | 7.770 | 7.830 | 658,973 | -0.28(-3.45%) |
Mar 10, 2017 | 8.220 | 8.545 | 7.760 | 8.110 | 834,263 | +0.01(+0.12%) |
Mar 09, 2017 | 9.000 | 9.070 | 7.860 | 8.100 | 1,521,410 | -0.50(-5.81%) |
Mar 08, 2017 | 8.850 | 8.940 | 8.560 | 8.600 | 744,923 | -0.14(-1.60%) |
Mar 07, 2017 | 8.630 | 8.860 | 8.560 | 8.740 | 459,287 | +0.06(+0.69%) |
Mar 06, 2017 | 8.700 | 8.904 | 8.500 | 8.680 | 522,556 | -0.05(-0.63%) |
Mar 03, 2017 | 8.720 | 8.870 | 8.520 | 8.735 | 360,357 | +0.00(+0.06%) |
Mar 02, 2017 | 9.400 | 9.410 | 8.710 | 8.730 | 599,443 | -0.59(-6.33%) |