Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.000 | 7.050 | 6.650 | 6.750 | 237,827 | -0.25(-3.57%) |
Apr 27, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 113,122 | +0.05(+0.72%) |
Apr 26, 2018 | 7.000 | 7.050 | 6.900 | 6.950 | 229,304 | +0.00(+0.00%) |
Apr 25, 2018 | 6.900 | 7.050 | 6.900 | 6.950 | 98,823 | +0.00(+0.00%) |
Apr 24, 2018 | 6.900 | 7.075 | 6.800 | 6.950 | 234,976 | +0.05(+0.72%) |
Apr 23, 2018 | 6.950 | 7.000 | 6.750 | 6.900 | 241,112 | +0.00(+0.00%) |
Apr 20, 2018 | 7.100 | 7.200 | 6.900 | 6.900 | 234,643 | -0.25(-3.50%) |
Apr 19, 2018 | 7.300 | 7.350 | 7.100 | 7.150 | 217,763 | -0.15(-2.05%) |
Apr 18, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 159,759 | -0.10(-1.35%) |
Apr 17, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 180,813 | -0.10(-1.33%) |
Apr 16, 2018 | 7.500 | 7.600 | 7.400 | 7.500 | 86,981 | +0.05(+0.67%) |
Apr 13, 2018 | 7.200 | 7.550 | 7.200 | 7.450 | 502,434 | +0.25(+3.47%) |
Apr 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 220,424 | +0.05(+0.70%) |
Apr 11, 2018 | 7.100 | 7.200 | 7.050 | 7.150 | 120,540 | +0.00(+0.00%) |
Apr 10, 2018 | 7.300 | 7.300 | 7.100 | 7.150 | 216,529 | -0.10(-1.38%) |
Apr 09, 2018 | 7.300 | 7.300 | 7.150 | 7.250 | 185,343 | +0.00(+0.00%) |
Apr 06, 2018 | 7.250 | 7.450 | 7.200 | 7.250 | 132,819 | -0.05(-0.68%) |
Apr 05, 2018 | 7.100 | 7.350 | 7.100 | 7.300 | 72,345 | +0.20(+2.82%) |
Apr 04, 2018 | 6.750 | 7.150 | 6.700 | 7.100 | 175,578 | +0.30(+4.41%) |
Apr 03, 2018 | 6.850 | 6.950 | 6.555 | 6.800 | 184,797 | +0.00(+0.00%) |
Apr 02, 2018 | 7.100 | 7.100 | 6.750 | 6.800 | 267,630 | -0.30(-4.23%) |
Mar 29, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 7.100 | 7.200 | 7.050 | 7.100 | 201,636 | -0.05(-0.70%) |
Mar 27, 2018 | 7.150 | 7.300 | 7.050 | 7.150 | 213,103 | +0.05(+0.70%) |
Mar 26, 2018 | 7.100 | 7.200 | 7.000 | 7.100 | 251,358 | +0.05(+0.71%) |
Mar 23, 2018 | 7.250 | 7.400 | 7.000 | 7.050 | 297,524 | -0.25(-3.42%) |
Mar 22, 2018 | 7.350 | 7.500 | 7.300 | 7.300 | 280,864 | -0.05(-0.68%) |
Mar 21, 2018 | 7.300 | 7.400 | 7.210 | 7.350 | 138,317 | +0.00(+0.00%) |
Mar 20, 2018 | 7.350 | 7.450 | 7.150 | 7.350 | 283,277 | +0.05(+0.68%) |
Mar 19, 2018 | 7.200 | 7.500 | 7.150 | 7.300 | 131,391 | +0.05(+0.69%) |
Mar 16, 2018 | 7.250 | 7.350 | 7.100 | 7.250 | 515,097 | +0.00(+0.00%) |
Mar 15, 2018 | 7.300 | 7.400 | 7.100 | 7.250 | 282,161 | -0.05(-0.68%) |
Mar 14, 2018 | 7.400 | 7.450 | 7.300 | 7.300 | 143,171 | -0.10(-1.35%) |
Mar 13, 2018 | 7.550 | 7.550 | 7.300 | 7.400 | 188,278 | -0.05(-0.67%) |
Mar 12, 2018 | 7.400 | 7.675 | 7.375 | 7.450 | 401,979 | +0.05(+0.68%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.350 | 7.400 | 202,170 | -0.05(-0.67%) |
Mar 08, 2018 | 7.250 | 7.450 | 7.250 | 7.450 | 287,171 | +0.20(+2.76%) |
Mar 07, 2018 | 7.300 | 7.450 | 7.200 | 7.250 | 339,438 | +0.00(+0.00%) |
Mar 06, 2018 | 7.350 | 7.400 | 7.000 | 7.250 | 228,467 | -0.05(-0.68%) |
Mar 05, 2018 | 7.050 | 7.400 | 7.025 | 7.300 | 413,216 | +0.20(+2.82%) |
Mar 02, 2018 | 6.950 | 7.100 | 6.900 | 7.100 | 214,335 | +0.10(+1.43%) |
Mar 01, 2018 | 7.000 | 7.250 | 6.900 | 7.000 | 242,507 | +0.05(+0.72%) |
Feb 28, 2018 | 7.100 | 7.250 | 6.700 | 6.950 | 230,893 | -0.05(-0.71%) |
Feb 27, 2018 | 6.600 | 7.500 | 6.272 | 7.000 | 1,208,635 | +0.30(+4.48%) |
Feb 26, 2018 | 6.900 | 6.950 | 6.600 | 6.700 | 225,317 | -0.25(-3.60%) |
Feb 23, 2018 | 7.050 | 7.100 | 6.900 | 6.950 | 201,217 | -0.05(-0.71%) |
Feb 22, 2018 | 7.000 | 7.050 | 6.850 | 7.000 | 172,329 | +0.05(+0.72%) |
Feb 21, 2018 | 7.000 | 7.150 | 6.900 | 6.950 | 190,033 | -0.05(-0.71%) |
Feb 20, 2018 | 7.050 | 7.160 | 6.850 | 7.000 | 263,855 | -0.10(-1.41%) |
Feb 16, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.10(-1.39%) | |
Feb 15, 2018 | 7.150 | 7.250 | 7.000 | 7.200 | 250,010 | +0.10(+1.41%) |
Feb 14, 2018 | 6.950 | 7.200 | 6.850 | 7.100 | 655,335 | +0.15(+2.16%) |
Feb 13, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 46,988 | -0.05(-0.71%) |
Feb 12, 2018 | 7.050 | 7.125 | 6.950 | 7.000 | 154,311 | +0.00(+0.00%) |
Feb 09, 2018 | 7.000 | 7.100 | 6.600 | 7.000 | 673,872 | +0.05(+0.72%) |
Feb 08, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 340,256 | +0.00(+0.00%) |
Feb 07, 2018 | 6.850 | 7.025 | 6.850 | 6.950 | 334,421 | +0.05(+0.72%) |
Feb 06, 2018 | 6.750 | 7.000 | 6.600 | 6.900 | 331,889 | +0.00(+0.00%) |
Feb 05, 2018 | 7.050 | 7.050 | 6.875 | 6.900 | 306,698 | -0.15(-2.13%) |
Feb 02, 2018 | 7.150 | 7.150 | 6.925 | 7.050 | 231,878 | -0.15(-2.08%) |
Feb 01, 2018 | 7.350 | 7.350 | 7.150 | 7.200 | 304,238 | -0.20(-2.70%) |
Jan 31, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 198,400 | -0.15(-1.99%) |
Jan 30, 2018 | 7.650 | 7.700 | 7.650 | 7.550 | 445,340 | -0.15(-1.95%) |
Jan 29, 2018 | 7.800 | 7.800 | 7.600 | 7.700 | 420,996 | -0.15(-1.91%) |
Jan 26, 2018 | 7.850 | 8.000 | 7.700 | 7.850 | 205,784 | +0.00(+0.00%) |
Jan 25, 2018 | 8.000 | 8.075 | 7.850 | 7.850 | 222,196 | -0.20(-2.48%) |
Jan 24, 2018 | 8.000 | 8.125 | 7.950 | 8.050 | 189,937 | +0.05(+0.63%) |
Jan 23, 2018 | 8.100 | 8.100 | 7.950 | 8.000 | 248,585 | -0.15(-1.84%) |
Jan 22, 2018 | 8.100 | 8.200 | 8.025 | 8.150 | 219,168 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.200 | 8.050 | 8.150 | 102,563 | +0.10(+1.24%) |
Jan 18, 2018 | 8.050 | 8.125 | 8.050 | 8.050 | 81,412 | +0.00(+0.00%) |
Jan 17, 2018 | 8.100 | 8.250 | 8.000 | 8.050 | 130,102 | -0.05(-0.62%) |
Jan 16, 2018 | 8.100 | 8.150 | 8.000 | 8.100 | 151,555 | +0.05(+0.62%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jan 11, 2018 | 8.000 | 8.200 | 8.000 | 8.100 | 144,067 | +0.15(+1.89%) |
Jan 10, 2018 | 7.950 | 7.950 | 294,833 | -0.60(-7.02%) | ||
Jan 09, 2018 | 8.750 | 8.800 | 8.400 | 8.550 | 215,100 | -0.15(-1.72%) |
Jan 08, 2018 | 8.250 | 8.845 | 8.250 | 8.700 | 593,959 | +0.45(+5.45%) |
Jan 05, 2018 | 8.100 | 8.350 | 7.950 | 8.250 | 222,634 | +0.20(+2.48%) |
Jan 04, 2018 | 7.850 | 8.250 | 7.800 | 8.050 | 192,130 | +0.20(+2.55%) |
Jan 03, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 77,176 | +0.05(+0.64%) |
Jan 02, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 201,752 | +0.05(+0.65%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.900 | 7.900 | 7.650 | 7.750 | 131,854 | -0.15(-1.90%) |
Dec 27, 2017 | 7.900 | 8.050 | 7.800 | 7.900 | 141,739 | +0.00(+0.00%) |
Dec 26, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 45,832 | -0.10(-1.25%) |
Dec 22, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 98,966 | +0.05(+0.63%) |
Dec 21, 2017 | 7.900 | 8.100 | 7.855 | 7.950 | 93,352 | +0.05(+0.63%) |
Dec 20, 2017 | 8.100 | 8.150 | 7.800 | 7.900 | 194,518 | -0.20(-2.47%) |
Dec 19, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 273,834 | +0.05(+0.62%) |
Dec 18, 2017 | 8.100 | 8.250 | 7.950 | 8.050 | 1,015,359 | +0.00(+0.00%) |
Dec 15, 2017 | 8.100 | 7.900 | 8.050 | 3,978,653 | +0.15(+1.90%) | |
Dec 14, 2017 | 7.900 | 8.050 | 7.850 | 7.900 | 138,466 | -0.05(-0.63%) |
Dec 13, 2017 | 7.850 | 8.050 | 7.750 | 7.950 | 194,294 | +0.15(+1.92%) |
Dec 12, 2017 | 7.800 | 8.000 | 7.800 | 7.800 | 212,336 | +0.00(+0.00%) |
Dec 11, 2017 | 7.650 | 7.900 | 7.650 | 7.800 | 91,644 | +0.15(+1.96%) |
Dec 08, 2017 | 7.550 | 7.700 | 7.495 | 7.650 | 155,916 | +0.15(+2.00%) |
Dec 07, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 140,310 | -0.05(-0.66%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 147,465 | +0.00(+0.00%) |
Dec 05, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 161,563 | -0.30(-3.82%) |
Dec 04, 2017 | 8.050 | 8.050 | 7.800 | 7.850 | 198,794 | -0.10(-1.26%) |
Dec 01, 2017 | 7.850 | 8.140 | 7.750 | 7.950 | 244,856 | +0.05(+0.63%) |
Nov 30, 2017 | 7.750 | 7.975 | 7.700 | 7.900 | 208,794 | +0.20(+2.60%) |
Nov 29, 2017 | 7.700 | 7.775 | 7.650 | 7.700 | 109,175 | +0.00(+0.00%) |
Nov 28, 2017 | 7.600 | 7.750 | 7.550 | 7.700 | 141,249 | +0.10(+1.32%) |
Nov 27, 2017 | 7.600 | 7.700 | 7.500 | 7.600 | 177,161 | +0.05(+0.66%) |
Nov 24, 2017 | 7.650 | 7.700 | 7.490 | 7.550 | 184,578 | -0.10(-1.31%) |
Nov 22, 2017 | 7.750 | 7.850 | 7.555 | 7.650 | 321,185 | -0.10(-1.29%) |
Nov 21, 2017 | 7.950 | 8.000 | 7.750 | 7.750 | 185,675 | -0.22(-2.82%) |
Nov 20, 2017 | 7.650 | 8.100 | 7.550 | 7.975 | 459,864 | +0.27(+3.57%) |
Nov 17, 2017 | 7.400 | 7.700 | 7.375 | 7.700 | 285,162 | +0.25(+3.36%) |
Nov 16, 2017 | 7.400 | 7.525 | 7.350 | 7.450 | 262,697 | +0.05(+0.68%) |
Nov 15, 2017 | 7.450 | 7.500 | 7.175 | 7.400 | 498,079 | +0.00(+0.00%) |
Nov 14, 2017 | 7.050 | 7.500 | 7.000 | 7.400 | 577,444 | +0.40(+5.71%) |
Nov 13, 2017 | 7.500 | 7.500 | 6.950 | 7.000 | 609,714 | -0.50(-6.67%) |
Nov 10, 2017 | 7.700 | 7.750 | 7.300 | 7.500 | 497,812 | -0.17(-2.28%) |
Nov 09, 2017 | 7.600 | 7.725 | 7.400 | 7.675 | 758,874 | -0.05(-0.65%) |
Nov 08, 2017 | 8.400 | 8.660 | 7.674 | 7.725 | 1,014,608 | -1.08(-12.22%) |
Nov 07, 2017 | 8.600 | 9.000 | 8.500 | 8.800 | 304,020 | +0.10(+1.15%) |
Nov 06, 2017 | 8.850 | 8.900 | 8.625 | 8.700 | 300,245 | -0.10(-1.14%) |
Nov 03, 2017 | 9.250 | 9.250 | 8.400 | 8.800 | 639,461 | -0.45(-4.86%) |
Nov 02, 2017 | 9.350 | 9.500 | 9.150 | 9.250 | 425,728 | -0.15(-1.60%) |
Nov 01, 2017 | 9.400 | 9.650 | 9.250 | 9.400 | 272,509 | +0.05(+0.53%) |
Oct 31, 2017 | 9.250 | 9.450 | 9.150 | 9.350 | 525,060 | +0.10(+1.08%) |
Oct 30, 2017 | 9.300 | 9.300 | 9.150 | 9.250 | 83,382 | +0.00(+0.00%) |
Oct 27, 2017 | 9.250 | 9.400 | 9.200 | 9.250 | 103,531 | +0.05(+0.54%) |
Oct 26, 2017 | 9.200 | 9.450 | 9.150 | 9.200 | 283,151 | +0.05(+0.55%) |
Oct 25, 2017 | 9.050 | 9.250 | 8.950 | 9.150 | 174,382 | +0.05(+0.55%) |
Oct 24, 2017 | 9.300 | 9.300 | 9.000 | 9.100 | 87,801 | -0.10(-1.09%) |
Oct 23, 2017 | 9.350 | 9.400 | 9.100 | 9.200 | 311,968 | -0.20(-2.13%) |
Oct 20, 2017 | 9.350 | 9.400 | 9.155 | 9.400 | 643,887 | +0.10(+1.08%) |
Oct 19, 2017 | 9.400 | 9.400 | 9.200 | 9.300 | 203,429 | -0.05(-0.53%) |
Oct 18, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 175,302 | -0.05(-0.53%) |
Oct 17, 2017 | 9.500 | 9.600 | 9.300 | 9.400 | 686,955 | -0.10(-1.05%) |
Oct 16, 2017 | 9.450 | 9.650 | 9.400 | 9.500 | 518,640 | +0.00(+0.00%) |
Oct 13, 2017 | 9.300 | 9.500 | 9.206 | 9.500 | 210,866 | +0.20(+2.15%) |
Oct 12, 2017 | 9.250 | 9.400 | 8.900 | 9.300 | 115,081 | +0.05(+0.54%) |
Oct 11, 2017 | 9.300 | 9.350 | 9.200 | 9.250 | 181,712 | +0.00(+0.00%) |
Oct 10, 2017 | 9.300 | 9.350 | 9.200 | 9.250 | 193,158 | -0.05(-0.54%) |
Oct 09, 2017 | 9.250 | 9.425 | 9.150 | 9.300 | 239,225 | +0.00(+0.00%) |
Oct 06, 2017 | 9.050 | 9.400 | 8.975 | 9.300 | 622,663 | +0.30(+3.33%) |
Oct 05, 2017 | 8.700 | 9.075 | 8.600 | 9.000 | 402,629 | +0.30(+3.45%) |
Oct 04, 2017 | 8.400 | 8.750 | 8.275 | 8.700 | 242,563 | +0.25(+2.96%) |
Oct 03, 2017 | 8.650 | 8.650 | 8.350 | 8.450 | 133,029 | -0.15(-1.74%) |
Oct 02, 2017 | 8.650 | 8.700 | 8.500 | 8.600 | 382,014 | -0.10(-1.15%) |
Sep 29, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 297,588 | +0.25(+2.96%) |
Sep 28, 2017 | 8.250 | 8.550 | 8.000 | 8.450 | 1,049,480 | +0.15(+1.81%) |
Sep 27, 2017 | 8.500 | 8.625 | 8.150 | 8.300 | 624,999 | -0.15(-1.78%) |
Sep 26, 2017 | 8.400 | 8.650 | 8.400 | 8.450 | 239,432 | +0.00(+0.00%) |
Sep 25, 2017 | 8.400 | 8.475 | 8.325 | 8.450 | 227,788 | +0.05(+0.60%) |
Sep 22, 2017 | 8.350 | 8.500 | 8.350 | 8.400 | 84,181 | +0.05(+0.60%) |
Sep 21, 2017 | 8.150 | 8.400 | 8.150 | 8.350 | 224,189 | +0.15(+1.83%) |
Sep 20, 2017 | 8.350 | 8.425 | 8.100 | 8.200 | 632,169 | -0.10(-1.20%) |
Sep 19, 2017 | 8.500 | 8.600 | 8.250 | 8.300 | 229,433 | -0.10(-1.19%) |
Sep 18, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 142,945 | -0.10(-1.18%) |
Sep 15, 2017 | 8.500 | 8.575 | 8.325 | 8.500 | 276,314 | -0.05(-0.58%) |
Sep 14, 2017 | 8.500 | 8.550 | 8.350 | 8.550 | 185,173 | +0.00(+0.00%) |
Sep 13, 2017 | 8.550 | 8.650 | 8.450 | 8.550 | 379,631 | +0.05(+0.59%) |
Sep 12, 2017 | 8.600 | 8.950 | 8.310 | 8.500 | 679,246 | -0.05(-0.58%) |
Sep 11, 2017 | 9.050 | 9.050 | 8.475 | 8.550 | 437,762 | -0.40(-4.47%) |
Sep 08, 2017 | 8.900 | 9.100 | 8.800 | 8.950 | 470,664 | +0.00(+0.00%) |
Sep 07, 2017 | 8.800 | 9.000 | 8.650 | 8.950 | 340,546 | +0.15(+1.70%) |
Sep 06, 2017 | 8.700 | 8.900 | 8.600 | 8.800 | 380,084 | +0.10(+1.15%) |
Sep 05, 2017 | 8.600 | 8.600 | 8.450 | 8.700 | 249,619 | +0.10(+1.16%) |
Sep 01, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 296,618 | +0.00(+0.00%) |
Aug 31, 2017 | 8.250 | 8.700 | 8.200 | 8.600 | 507,559 | +0.35(+4.24%) |
Aug 30, 2017 | 8.400 | 8.532 | 8.200 | 8.250 | 344,991 | -0.20(-2.37%) |
Aug 29, 2017 | 8.500 | 8.550 | 8.275 | 8.450 | 329,014 | -0.15(-1.74%) |
Aug 28, 2017 | 8.500 | 8.650 | 8.400 | 8.600 | 333,955 | +0.05(+0.58%) |
Aug 25, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 422,778 | -0.05(-0.58%) |
Aug 24, 2017 | 8.700 | 8.700 | 8.500 | 8.600 | 302,245 | -0.15(-1.71%) |
Aug 23, 2017 | 8.650 | 8.800 | 8.600 | 8.750 | 135,128 | +0.10(+1.16%) |
Aug 22, 2017 | 8.650 | 8.825 | 8.500 | 8.650 | 310,617 | +0.00(+0.00%) |
Aug 21, 2017 | 8.800 | 8.825 | 8.600 | 8.650 | 168,116 | -0.20(-2.26%) |
Aug 18, 2017 | 8.950 | 8.950 | 8.625 | 8.850 | 258,109 | -0.10(-1.12%) |
Aug 17, 2017 | 9.250 | 9.275 | 8.850 | 8.950 | 234,106 | -0.35(-3.76%) |
Aug 16, 2017 | 9.500 | 9.500 | 9.150 | 9.300 | 360,648 | -0.15(-1.59%) |
Aug 15, 2017 | 9.550 | 9.550 | 9.300 | 9.450 | 450,779 | -0.05(-0.53%) |
Aug 14, 2017 | 9.150 | 9.650 | 9.100 | 9.500 | 457,839 | +0.35(+3.83%) |
Aug 11, 2017 | 8.700 | 9.150 | 8.550 | 9.150 | 411,079 | +0.55(+6.40%) |
Aug 10, 2017 | 8.800 | 9.000 | 8.500 | 8.600 | 686,369 | -0.35(-3.91%) |
Aug 09, 2017 | 8.500 | 9.150 | 8.450 | 8.950 | 1,260,580 | -0.20(-2.19%) |
Aug 08, 2017 | 9.300 | 9.300 | 9.050 | 9.150 | 401,028 | -0.20(-2.14%) |
Aug 07, 2017 | 9.250 | 9.400 | 9.200 | 9.350 | 146,242 | +0.10(+1.08%) |
Aug 04, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 155,317 | +0.10(+1.09%) |
Aug 03, 2017 | 9.250 | 9.300 | 9.100 | 9.150 | 209,896 | -0.10(-1.08%) |
Aug 02, 2017 | 9.350 | 9.360 | 9.050 | 9.250 | 305,565 | -0.15(-1.60%) |
Aug 01, 2017 | 9.500 | 9.600 | 9.300 | 9.400 | 204,786 | -0.10(-1.05%) |
Jul 31, 2017 | 9.550 | 9.600 | 9.200 | 9.500 | 746,893 | -0.10(-1.04%) |
Jul 28, 2017 | 9.650 | 9.700 | 9.400 | 9.600 | 330,770 | -0.05(-0.52%) |
Jul 27, 2017 | 10.00 | 10.00 | 9.550 | 9.650 | 255,292 | -0.25(-2.53%) |
Jul 26, 2017 | 9.950 | 10.00 | 9.900 | 9.900 | 393,176 | -0.10(-1.00%) |
Jul 25, 2017 | 10.05 | 10.05 | 9.975 | 10.00 | 224,474 | +0.00(+0.00%) |
Jul 24, 2017 | 9.850 | 10.05 | 9.750 | 10.00 | 1,112,913 | +0.15(+1.52%) |
Jul 21, 2017 | 9.650 | 9.925 | 9.572 | 9.850 | 334,968 | +0.15(+1.55%) |
Jul 20, 2017 | 9.700 | 9.750 | 9.650 | 9.700 | 197,038 | +0.05(+0.52%) |
Jul 19, 2017 | 9.700 | 9.850 | 9.625 | 9.650 | 381,039 | +0.05(+0.52%) |
Jul 18, 2017 | 9.700 | 9.800 | 9.600 | 9.600 | 218,787 | -0.15(-1.54%) |
Jul 17, 2017 | 9.850 | 9.920 | 9.650 | 9.750 | 335,483 | +0.00(+0.00%) |
Jul 14, 2017 | 9.950 | 9.950 | 9.750 | 9.750 | 201,387 | -0.20(-2.01%) |
Jul 13, 2017 | 9.850 | 9.950 | 9.700 | 9.950 | 178,901 | +0.05(+0.51%) |
Jul 12, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 404,549 | +0.10(+1.02%) |
Jul 11, 2017 | 9.750 | 9.900 | 9.700 | 9.800 | 252,992 | +0.00(+0.00%) |
Jul 10, 2017 | 9.950 | 9.950 | 9.700 | 9.800 | 164,743 | -0.15(-1.51%) |
Jul 07, 2017 | 9.850 | 9.975 | 9.750 | 9.950 | 173,130 | +0.10(+1.02%) |
Jul 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 188,405 | -0.05(-0.51%) |
Jul 05, 2017 | 10.00 | 10.03 | 9.900 | 9.900 | 375,410 | -0.15(-1.49%) |
Jul 03, 2017 | 9.950 | 10.20 | 9.950 | 10.05 | 208,672 | -0.15(-1.47%) |
Jun 30, 2017 | 9.650 | 10.20 | 9.500 | 10.20 | 485,506 | +0.60(+6.25%) |
Jun 29, 2017 | 9.750 | 9.800 | 9.600 | 9.600 | 350,148 | -0.15(-1.54%) |
Jun 28, 2017 | 9.900 | 9.950 | 9.600 | 9.750 | 372,124 | -0.10(-1.02%) |
Jun 27, 2017 | 10.00 | 10.20 | 9.800 | 9.850 | 305,155 | -0.15(-1.50%) |
Jun 26, 2017 | 10.00 | 10.15 | 9.900 | 10.00 | 328,738 | +0.00(+0.00%) |
Jun 23, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 363,315 | +0.20(+2.04%) |
Jun 22, 2017 | 9.650 | 9.900 | 9.650 | 9.800 | 387,356 | +0.05(+0.51%) |
Jun 21, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 258,672 | +0.20(+2.09%) |
Jun 20, 2017 | 9.350 | 9.600 | 9.150 | 9.550 | 297,751 | +0.25(+2.69%) |
Jun 19, 2017 | 9.300 | 9.400 | 9.250 | 9.300 | 408,647 | +0.00(+0.00%) |
Jun 16, 2017 | 9.550 | 9.650 | 9.300 | 9.300 | 256,388 | -0.20(-2.11%) |
Jun 15, 2017 | 9.450 | 9.600 | 9.300 | 9.500 | 196,332 | -0.05(-0.52%) |
Jun 14, 2017 | 9.600 | 9.722 | 9.500 | 9.550 | 178,707 | +0.00(+0.00%) |
Jun 13, 2017 | 9.600 | 9.640 | 9.450 | 9.550 | 117,692 | +0.00(+0.00%) |
Jun 12, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 205,198 | -0.05(-0.52%) |
Jun 09, 2017 | 9.850 | 9.877 | 9.550 | 9.600 | 310,703 | -0.25(-2.54%) |
Jun 08, 2017 | 9.450 | 9.950 | 9.400 | 9.850 | 553,409 | +0.40(+4.23%) |
Jun 07, 2017 | 9.550 | 9.700 | 9.450 | 9.450 | 217,559 | -0.15(-1.56%) |
Jun 06, 2017 | 9.700 | 9.800 | 9.550 | 9.600 | 618,578 | -0.10(-1.03%) |
Jun 05, 2017 | 9.700 | 9.800 | 9.600 | 9.700 | 1,081,344 | +0.00(+0.00%) |
Jun 02, 2017 | 9.400 | 9.800 | 9.400 | 9.700 | 661,996 | +0.25(+2.65%) |
Jun 01, 2017 | 9.400 | 9.450 | 9.300 | 9.450 | 342,343 | +0.15(+1.61%) |
May 31, 2017 | 9.400 | 9.600 | 9.250 | 9.300 | 545,617 | -0.10(-1.06%) |
May 30, 2017 | 9.600 | 9.600 | 9.400 | 9.400 | 360,102 | -0.15(-1.57%) |
May 26, 2017 | 9.600 | 9.600 | 9.475 | 9.550 | 339,814 | -0.05(-0.52%) |
May 25, 2017 | 9.600 | 9.650 | 9.470 | 9.600 | 444,873 | +0.10(+1.05%) |
May 24, 2017 | 9.550 | 9.600 | 9.375 | 9.500 | 451,585 | +0.00(+0.00%) |
May 23, 2017 | 9.500 | 9.575 | 9.200 | 9.500 | 885,172 | +0.05(+0.53%) |
May 22, 2017 | 9.300 | 9.500 | 9.100 | 9.450 | 1,224,952 | +0.10(+1.07%) |
May 19, 2017 | 8.550 | 9.450 | 8.550 | 9.350 | 1,731,178 | +0.80(+9.36%) |
May 18, 2017 | 8.700 | 8.750 | 8.450 | 8.550 | 723,658 | -0.10(-1.16%) |
May 17, 2017 | 8.950 | 8.950 | 8.600 | 8.650 | 1,071,128 | -0.35(-3.89%) |
May 16, 2017 | 8.800 | 9.150 | 8.700 | 9.000 | 1,020,096 | +0.30(+3.45%) |
May 15, 2017 | 8.450 | 8.750 | 8.400 | 8.700 | 901,696 | +0.35(+4.19%) |
May 12, 2017 | 8.000 | 8.400 | 7.950 | 8.350 | 2,734,131 | +0.35(+4.37%) |
May 11, 2017 | 7.950 | 8.025 | 7.950 | 8.000 | 765,944 | +0.00(+0.00%) |
May 10, 2017 | 7.450 | 8.050 | 7.450 | 8.000 | 930,041 | +0.65(+8.84%) |
May 09, 2017 | 7.450 | 7.475 | 7.300 | 7.350 | 451,455 | -0.10(-1.34%) |
May 08, 2017 | 7.350 | 7.450 | 7.300 | 7.450 | 393,409 | +0.05(+0.68%) |
May 05, 2017 | 7.250 | 7.400 | 7.200 | 7.400 | 397,848 | +0.15(+2.07%) |
May 04, 2017 | 7.100 | 7.250 | 7.100 | 7.250 | 275,166 | +0.15(+2.11%) |
May 03, 2017 | 7.150 | 7.225 | 7.100 | 7.100 | 385,215 | -0.05(-0.70%) |
May 02, 2017 | 7.250 | 7.300 | 7.025 | 7.150 | 655,895 | -0.05(-0.69%) |