Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.930 | 6.960 | 6.760 | 6.930 | 139,328 | +0.05(+0.73%) |
Apr 27, 2018 | 7.170 | 7.250 | 6.830 | 6.880 | 157,304 | -0.23(-3.23%) |
Apr 26, 2018 | 7.150 | 7.240 | 7.030 | 7.110 | 173,962 | +0.00(+0.00%) |
Apr 25, 2018 | 7.040 | 7.310 | 7.015 | 7.110 | 100,363 | +0.06(+0.85%) |
Apr 24, 2018 | 7.460 | 7.530 | 7.020 | 7.050 | 126,220 | -0.41(-5.50%) |
Apr 23, 2018 | 7.500 | 7.650 | 7.350 | 7.460 | 116,259 | -0.03(-0.40%) |
Apr 20, 2018 | 7.400 | 7.500 | 7.360 | 7.490 | 73,458 | +0.14(+1.90%) |
Apr 19, 2018 | 7.580 | 7.700 | 7.180 | 7.350 | 147,734 | -0.27(-3.54%) |
Apr 18, 2018 | 7.680 | 7.910 | 7.610 | 7.620 | 68,338 | -0.06(-0.78%) |
Apr 17, 2018 | 7.640 | 7.750 | 7.570 | 7.680 | 84,757 | +0.04(+0.52%) |
Apr 16, 2018 | 7.780 | 7.815 | 7.580 | 7.640 | 77,446 | -0.10(-1.29%) |
Apr 13, 2018 | 7.840 | 7.920 | 7.710 | 7.740 | 53,112 | -0.03(-0.39%) |
Apr 12, 2018 | 7.810 | 7.920 | 7.710 | 7.770 | 57,662 | +0.04(+0.52%) |
Apr 11, 2018 | 7.640 | 7.920 | 7.614 | 7.730 | 83,232 | +0.01(+0.13%) |
Apr 10, 2018 | 7.500 | 8.000 | 7.500 | 7.720 | 256,607 | +0.26(+3.49%) |
Apr 09, 2018 | 7.370 | 7.725 | 7.310 | 7.460 | 98,448 | +0.15(+2.05%) |
Apr 06, 2018 | 7.510 | 7.734 | 7.130 | 7.310 | 270,824 | -0.34(-4.44%) |
Apr 05, 2018 | 7.850 | 7.850 | 7.550 | 7.650 | 177,909 | -0.18(-2.30%) |
Apr 04, 2018 | 7.590 | 7.920 | 7.524 | 7.830 | 212,258 | +0.06(+0.77%) |
Apr 03, 2018 | 7.760 | 7.890 | 7.440 | 7.770 | 177,256 | +0.07(+0.91%) |
Apr 02, 2018 | 7.390 | 7.940 | 7.250 | 7.700 | 163,669 | +0.38(+5.19%) |
Mar 29, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.39(+5.63%) | |
Mar 28, 2018 | 7.140 | 7.300 | 6.920 | 6.930 | 157,807 | -0.24(-3.35%) |
Mar 27, 2018 | 7.720 | 7.720 | 7.140 | 7.170 | 125,089 | -0.48(-6.27%) |
Mar 26, 2018 | 7.600 | 7.920 | 7.371 | 7.650 | 106,312 | +0.21(+2.82%) |
Mar 23, 2018 | 7.770 | 7.910 | 7.430 | 7.440 | 133,589 | -0.33(-4.25%) |
Mar 22, 2018 | 8.020 | 8.060 | 7.755 | 7.770 | 73,775 | -0.34(-4.19%) |
Mar 21, 2018 | 7.970 | 8.200 | 7.900 | 8.110 | 88,891 | +0.13(+1.63%) |
Mar 20, 2018 | 8.190 | 8.255 | 7.860 | 7.980 | 132,588 | -0.20(-2.44%) |
Mar 19, 2018 | 8.220 | 8.250 | 7.570 | 8.180 | 203,683 | -0.08(-0.97%) |
Mar 16, 2018 | 8.170 | 8.450 | 8.150 | 8.260 | 93,790 | +0.08(+0.98%) |
Mar 15, 2018 | 8.190 | 8.259 | 8.029 | 8.180 | 129,605 | +0.00(+0.00%) |
Mar 14, 2018 | 8.100 | 8.230 | 8.070 | 8.180 | 131,098 | +0.07(+0.86%) |
Mar 13, 2018 | 8.360 | 8.540 | 8.030 | 8.110 | 174,882 | -0.18(-2.17%) |
Mar 12, 2018 | 8.370 | 8.620 | 8.280 | 8.290 | 116,037 | +0.02(+0.24%) |
Mar 09, 2018 | 8.180 | 8.340 | 8.020 | 8.270 | 83,260 | +0.13(+1.60%) |
Mar 08, 2018 | 8.450 | 8.580 | 8.010 | 8.140 | 87,947 | -0.24(-2.86%) |
Mar 07, 2018 | 7.880 | 8.430 | 7.750 | 8.380 | 177,441 | +0.45(+5.67%) |
Mar 06, 2018 | 7.770 | 7.950 | 7.690 | 7.930 | 130,385 | +0.18(+2.32%) |
Mar 05, 2018 | 7.680 | 7.870 | 7.640 | 7.750 | 87,969 | +0.06(+0.78%) |
Mar 02, 2018 | 7.560 | 7.730 | 7.440 | 7.690 | 98,194 | +0.04(+0.52%) |
Mar 01, 2018 | 7.600 | 7.900 | 7.413 | 7.650 | 130,157 | +0.06(+0.79%) |
Feb 28, 2018 | 7.700 | 7.740 | 7.560 | 7.590 | 135,210 | -0.05(-0.65%) |
Feb 27, 2018 | 7.850 | 8.090 | 7.600 | 7.640 | 183,203 | -0.19(-2.43%) |
Feb 26, 2018 | 7.770 | 7.925 | 7.520 | 7.830 | 162,265 | +0.14(+1.82%) |
Feb 23, 2018 | 7.680 | 7.750 | 7.530 | 7.690 | 153,549 | +0.09(+1.18%) |
Feb 22, 2018 | 7.780 | 7.800 | 7.330 | 7.600 | 217,152 | -0.16(-2.06%) |
Feb 21, 2018 | 8.150 | 8.230 | 7.750 | 7.760 | 181,644 | -0.38(-4.67%) |
Feb 20, 2018 | 7.920 | 8.316 | 7.870 | 8.140 | 236,788 | +0.21(+2.65%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | -0.34(-4.11%) | |
Feb 15, 2018 | 8.210 | 8.370 | 8.080 | 8.270 | 174,421 | +0.10(+1.22%) |
Feb 14, 2018 | 8.010 | 8.300 | 7.850 | 8.170 | 191,823 | +0.05(+0.62%) |
Feb 13, 2018 | 8.350 | 8.430 | 8.040 | 8.120 | 313,952 | -0.31(-3.68%) |
Feb 12, 2018 | 8.560 | 9.000 | 8.210 | 8.430 | 219,466 | -0.06(-0.71%) |
Feb 09, 2018 | 8.070 | 8.600 | 7.810 | 8.490 | 473,540 | -0.12(-1.39%) |
Feb 08, 2018 | 8.950 | 9.320 | 8.540 | 8.610 | 237,716 | -0.28(-3.15%) |
Feb 07, 2018 | 8.980 | 9.110 | 8.800 | 8.890 | 142,567 | -0.09(-1.00%) |
Feb 06, 2018 | 8.570 | 9.230 | 8.570 | 8.980 | 174,839 | +0.12(+1.35%) |
Feb 05, 2018 | 9.370 | 9.500 | 8.660 | 8.860 | 188,698 | -0.67(-7.03%) |
Feb 02, 2018 | 9.950 | 10.06 | 9.130 | 9.530 | 267,408 | -0.46(-4.60%) |
Feb 01, 2018 | 9.910 | 10.18 | 9.840 | 9.990 | 114,545 | -0.04(-0.40%) |
Jan 31, 2018 | 10.24 | 10.46 | 9.940 | 10.03 | 112,935 | -0.12(-1.18%) |
Jan 30, 2018 | 10.23 | 10.65 | 10.18 | 10.15 | 123,229 | -0.22(-2.12%) |
Jan 29, 2018 | 10.54 | 10.68 | 10.19 | 10.37 | 170,859 | -0.23(-2.17%) |
Jan 26, 2018 | 10.60 | 10.98 | 10.51 | 10.60 | 123,278 | +0.11(+1.05%) |
Jan 25, 2018 | 11.10 | 11.22 | 10.44 | 10.49 | 180,327 | -0.48(-4.38%) |
Jan 24, 2018 | 11.34 | 11.35 | 10.65 | 10.97 | 258,594 | -0.38(-3.35%) |
Jan 23, 2018 | 11.05 | 11.44 | 11.05 | 11.35 | 224,413 | +0.36(+3.28%) |
Jan 22, 2018 | 11.30 | 11.53 | 10.91 | 10.99 | 425,867 | -0.29(-2.57%) |
Jan 19, 2018 | 11.39 | 11.52 | 11.23 | 11.28 | 185,247 | -0.09(-0.79%) |
Jan 18, 2018 | 11.00 | 11.48 | 10.72 | 11.37 | 374,322 | +0.42(+3.84%) |
Jan 17, 2018 | 10.56 | 11.23 | 10.37 | 10.95 | 274,303 | +0.45(+4.29%) |
Jan 16, 2018 | 10.80 | 10.95 | 10.29 | 10.50 | 245,743 | -0.20(-1.87%) |
Jan 12, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.80 | 10.96 | 10.65 | 10.83 | 142,377 | +0.05(+0.46%) |
Jan 10, 2018 | 10.62 | 10.84 | 10.41 | 10.78 | 135,668 | +0.15(+1.41%) |
Jan 09, 2018 | 11.10 | 11.19 | 10.42 | 10.63 | 174,332 | -0.28(-2.57%) |
Jan 08, 2018 | 11.07 | 11.33 | 10.88 | 10.91 | 234,854 | -0.07(-0.64%) |
Jan 05, 2018 | 10.36 | 11.20 | 10.34 | 10.98 | 537,347 | +0.67(+6.50%) |
Jan 04, 2018 | 10.42 | 10.60 | 10.16 | 10.31 | 89,607 | -0.15(-1.43%) |
Jan 03, 2018 | 10.62 | 10.76 | 10.35 | 10.46 | 145,618 | -0.15(-1.41%) |
Jan 02, 2018 | 10.18 | 10.69 | 10.05 | 10.61 | 213,199 | +0.54(+5.36%) |
Dec 29, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.08(-0.79%) | |
Dec 28, 2017 | 9.910 | 10.37 | 9.840 | 10.15 | 225,360 | +0.31(+3.15%) |
Dec 27, 2017 | 10.04 | 10.15 | 9.680 | 9.840 | 209,309 | -0.23(-2.28%) |
Dec 26, 2017 | 10.04 | 10.24 | 9.900 | 10.07 | 272,671 | -0.09(-0.89%) |
Dec 22, 2017 | 10.47 | 10.47 | 9.550 | 10.16 | 323,564 | -0.27(-2.59%) |
Dec 21, 2017 | 10.56 | 10.71 | 10.39 | 10.43 | 137,810 | -0.12(-1.14%) |
Dec 20, 2017 | 10.75 | 10.80 | 10.32 | 10.55 | 188,086 | -0.08(-0.75%) |
Dec 19, 2017 | 10.32 | 10.75 | 10.26 | 10.63 | 170,150 | +0.31(+3.00%) |
Dec 18, 2017 | 10.45 | 10.58 | 10.28 | 10.32 | 240,420 | -0.09(-0.86%) |
Dec 15, 2017 | 10.35 | 10.65 | 10.24 | 10.41 | 179,760 | +0.07(+0.68%) |
Dec 14, 2017 | 10.19 | 10.73 | 10.19 | 10.34 | 207,760 | +0.15(+1.47%) |
Dec 13, 2017 | 9.980 | 10.19 | 9.850 | 10.19 | 301,277 | +0.25(+2.52%) |
Dec 12, 2017 | 10.05 | 10.24 | 9.900 | 9.940 | 178,583 | -0.07(-0.70%) |
Dec 11, 2017 | 9.780 | 10.20 | 9.705 | 10.01 | 564,500 | +0.16(+1.62%) |
Dec 08, 2017 | 10.11 | 10.23 | 9.700 | 9.850 | 291,349 | -0.15(-1.50%) |
Dec 07, 2017 | 9.850 | 10.16 | 9.790 | 10.00 | 287,685 | +0.11(+1.11%) |
Dec 06, 2017 | 9.740 | 10.10 | 9.660 | 9.890 | 150,715 | +0.04(+0.41%) |
Dec 05, 2017 | 9.450 | 10.26 | 9.400 | 9.850 | 257,261 | +0.40(+4.23%) |
Dec 04, 2017 | 10.10 | 10.39 | 9.400 | 9.450 | 426,501 | -0.48(-4.83%) |
Dec 01, 2017 | 9.880 | 9.950 | 9.380 | 9.930 | 562,448 | +0.05(+0.51%) |
Nov 30, 2017 | 10.21 | 10.63 | 9.770 | 9.880 | 410,078 | -0.33(-3.23%) |
Nov 29, 2017 | 11.28 | 11.30 | 10.02 | 10.21 | 454,294 | -1.05(-9.33%) |
Nov 28, 2017 | 10.57 | 11.69 | 10.57 | 11.26 | 629,395 | +0.54(+5.04%) |
Nov 27, 2017 | 13.18 | 13.20 | 10.38 | 10.72 | 1,082,731 | -2.54(-19.16%) |
Nov 24, 2017 | 12.94 | 13.30 | 12.90 | 13.26 | 220,420 | +0.31(+2.39%) |
Nov 22, 2017 | 13.20 | 13.41 | 12.47 | 12.95 | 478,555 | -0.28(-2.12%) |
Nov 21, 2017 | 15.01 | 15.10 | 13.00 | 13.23 | 1,269,570 | -0.89(-6.30%) |
Nov 20, 2017 | 13.20 | 14.17 | 13.15 | 14.12 | 666,624 | +0.93(+7.05%) |
Nov 17, 2017 | 13.34 | 13.39 | 12.96 | 13.19 | 119,087 | -0.18(-1.35%) |
Nov 16, 2017 | 12.90 | 13.57 | 12.90 | 13.37 | 217,811 | +0.47(+3.64%) |
Nov 15, 2017 | 13.56 | 13.56 | 12.85 | 12.90 | 118,266 | -0.68(-5.01%) |
Nov 14, 2017 | 12.76 | 13.65 | 12.76 | 13.58 | 179,482 | +0.72(+5.60%) |
Nov 13, 2017 | 12.97 | 13.07 | 12.21 | 12.86 | 277,650 | -0.25(-1.91%) |
Nov 10, 2017 | 13.41 | 13.77 | 12.94 | 13.11 | 125,677 | -0.30(-2.24%) |
Nov 09, 2017 | 13.48 | 13.70 | 13.05 | 13.41 | 94,099 | -0.20(-1.47%) |
Nov 08, 2017 | 12.87 | 13.70 | 12.44 | 13.61 | 191,572 | +0.67(+5.18%) |
Nov 07, 2017 | 13.15 | 13.44 | 12.70 | 12.94 | 204,934 | -0.25(-1.90%) |
Nov 06, 2017 | 13.75 | 13.90 | 13.06 | 13.19 | 277,678 | -0.79(-5.65%) |
Nov 03, 2017 | 14.20 | 14.22 | 13.92 | 13.98 | 101,095 | -0.14(-0.99%) |
Nov 02, 2017 | 13.74 | 14.40 | 13.59 | 14.12 | 121,252 | +0.45(+3.29%) |
Nov 01, 2017 | 14.60 | 14.73 | 13.59 | 13.67 | 171,152 | -0.89(-6.11%) |
Oct 31, 2017 | 14.25 | 14.70 | 14.17 | 14.56 | 161,008 | +0.40(+2.82%) |
Oct 30, 2017 | 13.57 | 14.22 | 13.44 | 14.16 | 116,841 | +0.49(+3.58%) |
Oct 27, 2017 | 13.96 | 13.99 | 13.19 | 13.67 | 130,921 | -0.26(-1.87%) |
Oct 26, 2017 | 13.67 | 14.02 | 13.53 | 13.93 | 102,487 | +0.24(+1.75%) |
Oct 25, 2017 | 14.15 | 14.43 | 13.38 | 13.69 | 237,553 | -0.51(-3.59%) |
Oct 24, 2017 | 14.47 | 14.64 | 14.07 | 14.20 | 166,040 | -0.06(-0.42%) |
Oct 23, 2017 | 13.73 | 14.43 | 13.01 | 14.26 | 371,229 | +0.53(+3.86%) |
Oct 20, 2017 | 14.95 | 15.11 | 13.62 | 13.73 | 293,661 | -1.19(-7.98%) |
Oct 19, 2017 | 14.81 | 14.96 | 14.17 | 14.92 | 185,156 | +0.02(+0.13%) |
Oct 18, 2017 | 15.40 | 15.40 | 14.59 | 14.90 | 300,064 | -0.35(-2.30%) |
Oct 17, 2017 | 14.60 | 15.45 | 14.36 | 15.25 | 596,857 | +0.89(+6.20%) |
Oct 16, 2017 | 13.48 | 14.65 | 13.35 | 14.36 | 536,889 | +1.11(+8.38%) |
Oct 13, 2017 | 13.02 | 13.50 | 13.02 | 13.25 | 199,194 | +0.20(+1.53%) |
Oct 12, 2017 | 12.72 | 13.30 | 12.61 | 13.05 | 255,188 | +0.37(+2.92%) |
Oct 11, 2017 | 12.62 | 12.78 | 12.48 | 12.68 | 125,026 | +0.06(+0.48%) |
Oct 10, 2017 | 12.50 | 12.78 | 12.33 | 12.62 | 139,853 | +0.18(+1.45%) |
Oct 09, 2017 | 12.37 | 12.50 | 12.16 | 12.44 | 88,886 | +0.00(+0.00%) |
Oct 06, 2017 | 12.55 | 12.72 | 12.27 | 12.44 | 122,273 | -0.15(-1.19%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.27 | 12.59 | 189,965 | +0.05(+0.40%) |
Oct 04, 2017 | 12.20 | 12.72 | 12.14 | 12.54 | 148,981 | +0.17(+1.37%) |
Oct 03, 2017 | 12.63 | 12.81 | 12.02 | 12.37 | 202,161 | -0.27(-2.14%) |
Oct 02, 2017 | 11.99 | 12.76 | 11.99 | 12.64 | 305,224 | +0.66(+5.51%) |
Sep 29, 2017 | 11.71 | 12.12 | 11.71 | 11.98 | 216,046 | +0.27(+2.31%) |
Sep 28, 2017 | 11.36 | 11.99 | 11.36 | 11.71 | 149,705 | +0.25(+2.18%) |
Sep 27, 2017 | 11.64 | 11.78 | 11.37 | 11.46 | 179,904 | -0.12(-1.04%) |
Sep 26, 2017 | 11.17 | 11.79 | 11.17 | 11.58 | 147,682 | +0.52(+4.70%) |
Sep 25, 2017 | 11.67 | 11.95 | 10.97 | 11.06 | 204,882 | -0.45(-3.91%) |
Sep 22, 2017 | 11.67 | 11.76 | 11.40 | 11.51 | 116,853 | -0.08(-0.69%) |
Sep 21, 2017 | 11.37 | 11.75 | 11.10 | 11.59 | 263,178 | +0.21(+1.85%) |
Sep 20, 2017 | 12.39 | 12.51 | 11.31 | 11.38 | 234,827 | -0.92(-7.48%) |
Sep 19, 2017 | 11.90 | 13.06 | 11.80 | 12.30 | 694,055 | +0.50(+4.24%) |
Sep 18, 2017 | 11.33 | 11.89 | 11.25 | 11.80 | 450,338 | +0.57(+5.08%) |
Sep 15, 2017 | 11.58 | 11.69 | 11.11 | 11.23 | 180,508 | -0.45(-3.85%) |
Sep 14, 2017 | 11.60 | 11.75 | 11.42 | 11.68 | 295,275 | +0.08(+0.69%) |
Sep 13, 2017 | 11.30 | 11.65 | 10.96 | 11.60 | 216,960 | +0.24(+2.11%) |
Sep 12, 2017 | 10.79 | 11.43 | 10.72 | 11.36 | 205,359 | +0.62(+5.77%) |
Sep 11, 2017 | 10.14 | 10.90 | 9.880 | 10.74 | 139,605 | +0.52(+5.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.13 | 10.22 | 157,968 | -0.92(-8.26%) |
Sep 07, 2017 | 11.33 | 11.37 | 10.96 | 11.14 | 109,726 | -0.09(-0.80%) |
Sep 06, 2017 | 10.99 | 11.37 | 10.87 | 11.23 | 209,060 | +0.24(+2.18%) |
Sep 05, 2017 | 10.74 | 11.18 | 10.63 | 10.99 | 255,488 | +0.13(+1.20%) |
Sep 01, 2017 | 11.17 | 11.24 | 10.63 | 10.86 | 168,532 | -0.19(-1.72%) |
Aug 31, 2017 | 10.98 | 11.24 | 10.97 | 11.05 | 149,866 | +0.12(+1.10%) |
Aug 30, 2017 | 10.55 | 11.04 | 10.54 | 10.93 | 110,973 | +0.36(+3.41%) |
Aug 29, 2017 | 10.33 | 10.60 | 10.18 | 10.57 | 98,848 | +0.18(+1.73%) |
Aug 28, 2017 | 10.22 | 10.46 | 9.905 | 10.39 | 133,530 | +0.12(+1.17%) |
Aug 25, 2017 | 10.37 | 10.49 | 10.16 | 10.27 | 67,630 | -0.10(-0.96%) |
Aug 24, 2017 | 9.970 | 10.45 | 9.970 | 10.37 | 96,570 | +0.43(+4.33%) |
Aug 23, 2017 | 10.20 | 10.34 | 9.870 | 9.940 | 91,944 | -0.30(-2.93%) |
Aug 22, 2017 | 10.15 | 10.35 | 10.04 | 10.24 | 136,898 | +0.10(+0.99%) |
Aug 21, 2017 | 9.970 | 10.14 | 9.780 | 10.14 | 222,559 | +0.46(+4.75%) |
Aug 18, 2017 | 9.540 | 9.849 | 9.090 | 9.680 | 740,653 | -0.46(-4.54%) |
Aug 17, 2017 | 10.78 | 10.85 | 10.13 | 10.14 | 143,989 | -0.51(-4.79%) |
Aug 16, 2017 | 11.09 | 11.09 | 10.35 | 10.65 | 156,587 | -0.34(-3.09%) |
Aug 15, 2017 | 11.03 | 11.45 | 10.86 | 10.99 | 164,276 | -0.04(-0.36%) |
Aug 14, 2017 | 10.85 | 11.25 | 10.50 | 11.03 | 269,065 | +0.53(+5.05%) |
Aug 11, 2017 | 10.42 | 11.21 | 10.06 | 10.50 | 252,540 | +0.00(+0.00%) |
Aug 10, 2017 | 11.01 | 11.74 | 10.03 | 10.50 | 474,363 | +0.86(+8.92%) |
Aug 09, 2017 | 9.430 | 9.679 | 9.183 | 9.640 | 124,983 | +0.20(+2.12%) |
Aug 08, 2017 | 9.280 | 9.545 | 9.280 | 9.440 | 110,430 | +0.17(+1.83%) |
Aug 07, 2017 | 8.880 | 9.470 | 8.860 | 9.270 | 83,919 | +0.30(+3.34%) |
Aug 04, 2017 | 8.370 | 9.120 | 8.370 | 8.970 | 91,191 | +0.75(+9.12%) |
Aug 03, 2017 | 8.750 | 8.960 | 8.130 | 8.220 | 59,143 | -0.51(-5.84%) |
Aug 02, 2017 | 9.080 | 9.080 | 8.500 | 8.730 | 64,224 | -0.08(-0.91%) |
Aug 01, 2017 | 8.870 | 8.950 | 8.561 | 8.810 | 27,945 | -0.02(-0.23%) |
Jul 31, 2017 | 9.110 | 9.191 | 8.730 | 8.830 | 38,663 | -0.28(-3.07%) |
Jul 28, 2017 | 8.730 | 9.250 | 8.636 | 9.110 | 53,017 | +0.33(+3.76%) |
Jul 27, 2017 | 9.450 | 9.450 | 8.630 | 8.780 | 102,854 | -0.67(-7.09%) |
Jul 26, 2017 | 9.000 | 9.550 | 8.825 | 9.450 | 138,234 | +0.48(+5.35%) |
Jul 25, 2017 | 9.181 | 9.181 | 8.890 | 8.970 | 51,667 | +0.00(+0.00%) |
Jul 24, 2017 | 9.160 | 9.210 | 8.750 | 8.970 | 57,957 | -0.09(-0.99%) |
Jul 21, 2017 | 9.140 | 9.140 | 8.650 | 9.060 | 153,892 | -0.08(-0.88%) |
Jul 20, 2017 | 9.310 | 9.450 | 8.970 | 9.140 | 49,356 | -0.17(-1.83%) |
Jul 19, 2017 | 9.000 | 9.410 | 8.840 | 9.310 | 99,357 | +0.33(+3.67%) |
Jul 18, 2017 | 8.860 | 9.142 | 8.700 | 8.980 | 69,421 | +0.05(+0.56%) |
Jul 17, 2017 | 9.000 | 9.364 | 8.840 | 8.930 | 111,271 | -0.08(-0.85%) |
Jul 14, 2017 | 9.165 | 8.300 | 9.006 | 197,566 | +0.60(+7.09%) | |
Jul 13, 2017 | 8.420 | 8.540 | 8.180 | 8.410 | 30,341 | -0.01(-0.12%) |
Jul 12, 2017 | 8.400 | 8.720 | 8.360 | 8.420 | 50,546 | +0.14(+1.69%) |
Jul 11, 2017 | 8.510 | 8.510 | 8.186 | 8.280 | 41,205 | -0.22(-2.59%) |
Jul 10, 2017 | 8.510 | 8.590 | 8.350 | 8.500 | 37,226 | -0.01(-0.12%) |
Jul 07, 2017 | 8.440 | 8.590 | 8.190 | 8.510 | 74,240 | -0.04(-0.47%) |
Jul 06, 2017 | 8.550 | 8.750 | 8.380 | 8.550 | 81,582 | +0.07(+0.83%) |
Jul 05, 2017 | 8.330 | 8.789 | 8.330 | 8.480 | 104,194 | +0.17(+2.05%) |
Jul 03, 2017 | 8.430 | 8.500 | 8.180 | 8.310 | 31,777 | -0.13(-1.54%) |
Jun 30, 2017 | 8.400 | 8.480 | 8.200 | 8.440 | 27,164 | +0.04(+0.48%) |
Jun 29, 2017 | 8.300 | 8.508 | 8.300 | 8.400 | 44,485 | +0.10(+1.20%) |
Jun 28, 2017 | 8.140 | 8.300 | 8.020 | 8.300 | 36,951 | +0.21(+2.60%) |
Jun 27, 2017 | 8.100 | 8.250 | 8.042 | 8.090 | 65,723 | +0.06(+0.75%) |
Jun 26, 2017 | 8.270 | 8.520 | 7.890 | 8.030 | 53,535 | -0.26(-3.14%) |
Jun 23, 2017 | 8.290 | 8.680 | 8.191 | 8.290 | 104,166 | +0.01(+0.12%) |
Jun 22, 2017 | 8.120 | 8.473 | 8.020 | 8.280 | 61,037 | +0.17(+2.10%) |
Jun 21, 2017 | 7.980 | 8.130 | 7.955 | 8.110 | 21,698 | +0.10(+1.25%) |
Jun 20, 2017 | 8.110 | 8.150 | 8.000 | 8.010 | 14,521 | -0.16(-1.96%) |
Jun 19, 2017 | 8.150 | 8.210 | 7.875 | 8.170 | 15,695 | +0.08(+0.99%) |
Jun 16, 2017 | 8.000 | 8.280 | 7.800 | 8.090 | 55,132 | +0.11(+1.38%) |
Jun 15, 2017 | 8.430 | 8.490 | 7.950 | 7.980 | 46,250 | -0.44(-5.23%) |
Jun 14, 2017 | 8.590 | 8.630 | 8.306 | 8.420 | 71,955 | -0.16(-1.86%) |
Jun 13, 2017 | 8.730 | 8.730 | 8.476 | 8.580 | 36,691 | -0.13(-1.49%) |
Jun 12, 2017 | 8.410 | 8.710 | 8.330 | 8.710 | 71,918 | +0.31(+3.69%) |
Jun 09, 2017 | 9.040 | 9.140 | 8.290 | 8.400 | 122,228 | -0.65(-7.18%) |
Jun 08, 2017 | 8.650 | 9.090 | 8.590 | 9.050 | 129,929 | +0.38(+4.38%) |
Jun 07, 2017 | 8.250 | 8.880 | 8.250 | 8.670 | 129,072 | +0.42(+5.09%) |
Jun 06, 2017 | 8.130 | 8.380 | 8.025 | 8.250 | 31,281 | +0.14(+1.73%) |
Jun 05, 2017 | 8.250 | 8.250 | 7.850 | 8.110 | 49,528 | -0.16(-1.93%) |
Jun 02, 2017 | 8.100 | 8.390 | 7.950 | 8.270 | 60,432 | +0.17(+2.10%) |
Jun 01, 2017 | 8.130 | 8.200 | 7.940 | 8.100 | 31,739 | +0.03(+0.37%) |
May 31, 2017 | 8.420 | 8.435 | 8.020 | 8.070 | 73,390 | -0.31(-3.70%) |
May 30, 2017 | 8.350 | 8.500 | 8.280 | 8.380 | 56,276 | +0.13(+1.58%) |
May 26, 2017 | 8.500 | 8.630 | 8.060 | 8.250 | 35,995 | -0.08(-0.96%) |
May 25, 2017 | 8.160 | 8.400 | 7.601 | 8.330 | 44,368 | +0.17(+2.08%) |
May 24, 2017 | 8.370 | 8.490 | 8.010 | 8.160 | 33,755 | -0.14(-1.69%) |
May 23, 2017 | 8.240 | 8.550 | 8.061 | 8.300 | 137,647 | +0.07(+0.85%) |
May 22, 2017 | 8.020 | 8.395 | 8.020 | 8.230 | 73,980 | +0.20(+2.49%) |
May 19, 2017 | 7.460 | 8.160 | 7.460 | 8.030 | 80,488 | +0.59(+7.93%) |
May 18, 2017 | 7.450 | 7.550 | 7.030 | 7.440 | 107,705 | +0.02(+0.27%) |
May 17, 2017 | 7.620 | 7.670 | 7.240 | 7.420 | 63,937 | -0.24(-3.13%) |
May 16, 2017 | 7.850 | 7.850 | 7.510 | 7.660 | 54,224 | -0.19(-2.42%) |
May 15, 2017 | 7.520 | 8.010 | 7.310 | 7.850 | 93,480 | +0.10(+1.29%) |
May 12, 2017 | 7.610 | 7.840 | 7.510 | 7.750 | 118,430 | +0.06(+0.78%) |
May 11, 2017 | 7.100 | 8.307 | 7.050 | 7.690 | 139,720 | -0.82(-9.64%) |
May 10, 2017 | 8.510 | 8.580 | 7.950 | 8.510 | 90,361 | +0.08(+0.95%) |
May 09, 2017 | 8.200 | 8.750 | 8.020 | 8.430 | 257,675 | +0.24(+2.93%) |
May 08, 2017 | 7.420 | 8.200 | 7.280 | 8.190 | 130,993 | +0.96(+13.28%) |
May 05, 2017 | 7.140 | 7.392 | 7.000 | 7.230 | 22,455 | +0.09(+1.26%) |
May 04, 2017 | 7.130 | 7.460 | 6.990 | 7.140 | 58,491 | +0.01(+0.14%) |
May 03, 2017 | 7.250 | 7.250 | 6.940 | 7.130 | 65,775 | +0.25(+3.63%) |
May 02, 2017 | 7.500 | 7.500 | 6.880 | 6.880 | 106,692 | -0.57(-7.65%) |