Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.61 | 10.61 | 9.266 | 9.510 | 103,275 | -1.42(-12.99%) |
Jan 30, 2018 | 11.55 | 11.55 | 10.70 | 10.93 | 20,921 | -0.65(-5.64%) |
Jan 29, 2018 | 11.58 | 11.64 | 11.49 | 11.58 | 5,929 | +0.08(+0.74%) |
Jan 26, 2018 | 11.55 | 11.68 | 11.49 | 11.50 | 4,205 | -0.05(-0.47%) |
Jan 25, 2018 | 11.82 | 11.86 | 11.52 | 11.55 | 4,604 | -0.24(-2.05%) |
Jan 24, 2018 | 11.61 | 11.92 | 11.46 | 11.80 | 13,274 | +0.15(+1.30%) |
Jan 23, 2018 | 11.31 | 11.64 | 11.31 | 11.64 | 20,874 | +0.30(+2.67%) |
Jan 22, 2018 | 11.07 | 11.43 | 11.07 | 11.34 | 8,725 | +0.33(+3.02%) |
Jan 19, 2018 | 10.98 | 11.19 | 10.98 | 11.01 | 8,566 | +0.00(+0.00%) |
Jan 18, 2018 | 11.07 | 11.07 | 10.95 | 11.01 | 7,751 | +0.06(+0.55%) |
Jan 17, 2018 | 11.01 | 11.13 | 10.56 | 10.95 | 6,425 | +0.12(+1.12%) |
Jan 16, 2018 | 10.86 | 11.28 | 10.56 | 10.83 | 11,304 | -0.06(-0.56%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.65 | 11.03 | 10.65 | 10.89 | 11,802 | +0.24(+2.27%) |
Jan 10, 2018 | 10.83 | 10.83 | 10.68 | 10.65 | 12,932 | -0.09(-0.84%) |
Jan 09, 2018 | 11.04 | 11.45 | 10.62 | 10.74 | 15,620 | -0.31(-2.79%) |
Jan 08, 2018 | 11.80 | 11.80 | 11.05 | 11.05 | 27,085 | -0.78(-6.60%) |
Jan 05, 2018 | 11.95 | 11.95 | 11.77 | 11.83 | 4,013 | +0.06(+0.51%) |
Jan 04, 2018 | 11.89 | 12.01 | 11.52 | 11.77 | 16,027 | +0.09(+0.78%) |
Jan 03, 2018 | 11.40 | 12.01 | 11.34 | 11.67 | 17,335 | +0.39(+3.49%) |
Jan 02, 2018 | 10.98 | 11.34 | 10.98 | 11.28 | 29,021 | +0.12(+1.08%) |
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.43 | 10.89 | 10.43 | 10.71 | 14,397 | +0.20(+1.87%) |
Dec 27, 2017 | 10.42 | 10.81 | 10.42 | 10.51 | 24,457 | -0.21(-1.96%) |
Dec 26, 2017 | 10.48 | 10.75 | 10.27 | 10.72 | 15,531 | +0.33(+3.18%) |
Dec 22, 2017 | 9.970 | 10.39 | 9.730 | 10.39 | 33,563 | +0.32(+3.15%) |
Dec 21, 2017 | 9.609 | 10.21 | 9.447 | 10.07 | 20,603 | +0.49(+5.15%) |
Dec 20, 2017 | 8.709 | 9.609 | 8.679 | 9.579 | 59,679 | +0.87(+10.00%) |
Dec 19, 2017 | 9.189 | 9.249 | 8.709 | 8.709 | 21,312 | -0.48(-5.23%) |
Dec 18, 2017 | 9.189 | 9.399 | 9.189 | 9.189 | 9,557 | +0.09(+0.99%) |
Dec 15, 2017 | 9.039 | 9.483 | 8.949 | 9.099 | 14,239 | +0.12(+1.34%) |
Dec 14, 2017 | 9.339 | 9.339 | 8.906 | 8.979 | 9,742 | -0.33(-3.55%) |
Dec 13, 2017 | 9.331 | 9.488 | 9.159 | 9.309 | 8,385 | +0.03(+0.32%) |
Dec 12, 2017 | 9.189 | 9.880 | 8.769 | 9.279 | 49,707 | +0.03(+0.32%) |
Dec 11, 2017 | 9.249 | 9.339 | 9.219 | 9.249 | 6,683 | +0.00(+0.00%) |
Dec 08, 2017 | 9.340 | 9.489 | 9.249 | 9.249 | 5,909 | -0.12(-1.28%) |
Dec 07, 2017 | 9.279 | 9.489 | 9.279 | 9.369 | 9,788 | +0.12(+1.30%) |
Dec 06, 2017 | 9.462 | 9.847 | 9.249 | 9.249 | 15,920 | -0.30(-3.10%) |
Dec 05, 2017 | 9.730 | 9.880 | 9.335 | 9.545 | 18,336 | -0.21(-2.20%) |
Dec 04, 2017 | 9.790 | 10.01 | 9.730 | 9.760 | 11,192 | -0.12(-1.22%) |
Dec 01, 2017 | 10.37 | 10.37 | 9.612 | 9.880 | 20,013 | -0.57(-5.46%) |
Nov 30, 2017 | 10.29 | 10.45 | 10.23 | 10.45 | 17,501 | +0.24(+2.35%) |
Nov 29, 2017 | 10.51 | 10.51 | 10.15 | 10.21 | 17,128 | -0.34(-3.18%) |
Nov 28, 2017 | 10.69 | 10.69 | 10.43 | 10.55 | 20,554 | +0.09(+0.85%) |
Nov 27, 2017 | 10.58 | 10.58 | 10.40 | 10.46 | 14,798 | -0.10(-0.99%) |
Nov 24, 2017 | 10.25 | 10.72 | 10.25 | 10.56 | 31,462 | +0.34(+3.35%) |
Nov 22, 2017 | 10.31 | 10.31 | 9.890 | 10.22 | 14,706 | -0.09(-0.87%) |
Nov 21, 2017 | 10.17 | 10.49 | 10.17 | 10.31 | 35,390 | +0.12(+1.17%) |
Nov 20, 2017 | 9.533 | 10.31 | 9.533 | 10.19 | 48,903 | +0.66(+6.88%) |
Nov 17, 2017 | 9.562 | 9.598 | 9.324 | 9.533 | 7,131 | -0.15(-1.51%) |
Nov 16, 2017 | 9.376 | 9.682 | 9.376 | 9.679 | 3,106 | +0.35(+3.77%) |
Nov 15, 2017 | 9.264 | 9.443 | 9.242 | 9.327 | 7,368 | -0.32(-3.36%) |
Nov 14, 2017 | 9.533 | 9.662 | 9.533 | 9.652 | 10,129 | +0.21(+2.21%) |
Nov 13, 2017 | 9.473 | 9.473 | 9.413 | 9.443 | 1,374 | -0.03(-0.31%) |
Nov 10, 2017 | 9.148 | 9.533 | 9.148 | 9.473 | 5,589 | +0.06(+0.63%) |
Nov 09, 2017 | 9.228 | 9.413 | 9.175 | 9.413 | 9,439 | -0.11(-1.11%) |
Nov 08, 2017 | 9.324 | 9.682 | 9.086 | 9.519 | 19,233 | +0.31(+3.41%) |
Nov 07, 2017 | 9.134 | 9.205 | 9.071 | 9.205 | 5,434 | +0.12(+1.31%) |
Nov 06, 2017 | 8.639 | 9.175 | 8.634 | 9.086 | 21,749 | +0.33(+3.74%) |
Nov 03, 2017 | 8.996 | 8.996 | 8.669 | 8.758 | 16,544 | -0.40(-4.32%) |
Nov 02, 2017 | 9.281 | 9.281 | 8.967 | 9.154 | 13,845 | -0.11(-1.20%) |
Nov 01, 2017 | 9.175 | 9.324 | 9.084 | 9.264 | 16,237 | +0.30(+3.32%) |
Oct 31, 2017 | 9.205 | 9.335 | 8.967 | 8.967 | 7,059 | -0.06(-0.66%) |
Oct 30, 2017 | 9.205 | 9.473 | 8.907 | 9.026 | 8,414 | -0.09(-0.98%) |
Oct 27, 2017 | 8.879 | 9.149 | 8.849 | 9.116 | 16,549 | +0.30(+3.36%) |
Oct 26, 2017 | 8.908 | 8.938 | 8.778 | 8.820 | 10,673 | -0.07(-0.84%) |
Oct 25, 2017 | 9.234 | 9.323 | 8.791 | 8.894 | 17,473 | -0.19(-2.11%) |
Oct 24, 2017 | 9.352 | 9.352 | 9.086 | 9.086 | 3,936 | -0.30(-3.15%) |
Oct 23, 2017 | 8.882 | 9.471 | 8.882 | 9.382 | 15,495 | +0.20(+2.14%) |
Oct 20, 2017 | 9.086 | 9.185 | 8.465 | 9.185 | 40,886 | +0.01(+0.11%) |
Oct 19, 2017 | 9.175 | 9.320 | 9.145 | 9.175 | 6,625 | +0.03(+0.32%) |
Oct 18, 2017 | 9.234 | 9.302 | 9.056 | 9.145 | 10,330 | -0.15(-1.59%) |
Oct 17, 2017 | 9.264 | 9.352 | 9.074 | 9.293 | 6,750 | +0.03(+0.32%) |
Oct 16, 2017 | 9.273 | 9.412 | 9.160 | 9.264 | 13,202 | +0.01(+0.13%) |
Oct 13, 2017 | 9.320 | 9.366 | 9.234 | 9.252 | 3,350 | -0.10(-1.08%) |
Oct 12, 2017 | 9.264 | 9.382 | 9.264 | 9.352 | 6,222 | +0.08(+0.89%) |
Oct 11, 2017 | 9.465 | 9.465 | 9.234 | 9.270 | 9,969 | -0.11(-1.20%) |
Oct 10, 2017 | 9.382 | 9.441 | 9.330 | 9.382 | 3,905 | -0.06(-0.63%) |
Oct 09, 2017 | 9.444 | 9.490 | 9.204 | 9.441 | 28,937 | -0.03(-0.31%) |
Oct 06, 2017 | 9.500 | 9.500 | 9.456 | 9.471 | 5,509 | -0.09(-0.93%) |
Oct 05, 2017 | 9.619 | 9.838 | 9.500 | 9.560 | 20,061 | -0.06(-0.62%) |
Oct 04, 2017 | 9.560 | 9.657 | 9.175 | 9.619 | 16,848 | +0.15(+1.56%) |
Oct 03, 2017 | 10.00 | 10.06 | 9.471 | 9.471 | 57,177 | -0.68(-6.71%) |
Oct 02, 2017 | 9.323 | 10.24 | 9.293 | 10.15 | 72,769 | +1.01(+11.00%) |
Sep 29, 2017 | 9.234 | 9.234 | 9.116 | 9.145 | 13,325 | -0.15(-1.59%) |
Sep 28, 2017 | 9.560 | 9.560 | 9.175 | 9.293 | 27,097 | -0.19(-2.03%) |
Sep 27, 2017 | 9.221 | 9.515 | 9.104 | 9.486 | 35,961 | +0.38(+4.19%) |
Sep 26, 2017 | 8.810 | 9.251 | 8.633 | 9.104 | 22,342 | +0.29(+3.33%) |
Sep 25, 2017 | 8.370 | 8.810 | 8.296 | 8.810 | 38,222 | +0.44(+5.26%) |
Sep 22, 2017 | 8.252 | 8.370 | 8.164 | 8.370 | 10,789 | +0.18(+2.15%) |
Sep 21, 2017 | 8.252 | 8.343 | 8.066 | 8.194 | 15,186 | -0.03(-0.36%) |
Sep 20, 2017 | 8.223 | 8.223 | 8.017 | 8.223 | 7,373 | -0.02(-0.20%) |
Sep 19, 2017 | 8.076 | 8.324 | 8.076 | 8.239 | 14,177 | +0.19(+2.36%) |
Sep 18, 2017 | 7.929 | 8.076 | 7.871 | 8.049 | 8,717 | +0.00(+0.03%) |
Sep 15, 2017 | 7.782 | 8.047 | 7.782 | 8.047 | 4,659 | +0.12(+1.48%) |
Sep 14, 2017 | 7.926 | 7.929 | 7.911 | 7.929 | 2,536 | +0.15(+1.89%) |
Sep 13, 2017 | 7.665 | 7.871 | 7.665 | 7.782 | 11,713 | +0.06(+0.76%) |
Sep 12, 2017 | 7.636 | 7.812 | 7.636 | 7.724 | 8,841 | +0.09(+1.15%) |
Sep 11, 2017 | 8.017 | 8.017 | 7.605 | 7.636 | 27,455 | -0.38(-4.76%) |
Sep 08, 2017 | 7.959 | 8.079 | 7.959 | 8.017 | 2,174 | -0.03(-0.36%) |
Sep 07, 2017 | 8.047 | 8.047 | 7.988 | 8.047 | 4,574 | +0.00(+0.00%) |
Sep 06, 2017 | 8.079 | 8.079 | 7.988 | 8.047 | 7,792 | -0.12(-1.44%) |
Sep 05, 2017 | 8.194 | 8.223 | 8.121 | 8.164 | 4,491 | +0.05(+0.57%) |
Sep 01, 2017 | 8.076 | 8.223 | 8.076 | 8.118 | 3,434 | -0.02(-0.21%) |
Aug 31, 2017 | 8.164 | 8.164 | 8.017 | 8.135 | 12,130 | +0.21(+2.59%) |
Aug 30, 2017 | 7.785 | 7.929 | 7.785 | 7.929 | 7,542 | -0.06(-0.74%) |
Aug 29, 2017 | 8.077 | 8.077 | 7.938 | 7.988 | 18,431 | -0.11(-1.42%) |
Aug 28, 2017 | 7.811 | 8.278 | 7.753 | 8.103 | 60,566 | +0.29(+3.73%) |
Aug 25, 2017 | 7.695 | 7.811 | 7.526 | 7.811 | 16,432 | +0.14(+1.78%) |
Aug 24, 2017 | 7.339 | 7.675 | 7.298 | 7.675 | 20,427 | +0.33(+4.49%) |
Aug 23, 2017 | 7.374 | 7.374 | 7.287 | 7.345 | 9,813 | -0.02(-0.28%) |
Aug 22, 2017 | 7.361 | 7.366 | 7.361 | 7.366 | 1,380 | +0.14(+1.90%) |
Aug 21, 2017 | 7.403 | 7.403 | 7.229 | 7.229 | 8,810 | -0.12(-1.59%) |
Aug 18, 2017 | 7.258 | 7.345 | 7.258 | 7.345 | 8,167 | +0.12(+1.61%) |
Aug 17, 2017 | 7.287 | 7.287 | 7.229 | 7.229 | 6,968 | +0.06(+0.81%) |
Aug 16, 2017 | 7.170 | 7.170 | 7.170 | 7.170 | 1,687 | -0.09(-1.20%) |
Aug 15, 2017 | 7.112 | 7.258 | 7.083 | 7.258 | 5,834 | +0.09(+1.22%) |
Aug 14, 2017 | 7.083 | 7.249 | 6.995 | 7.170 | 4,396 | +0.12(+1.65%) |
Aug 11, 2017 | 7.025 | 7.083 | 7.017 | 7.054 | 9,572 | -0.06(-0.82%) |
Aug 10, 2017 | 7.083 | 7.112 | 7.025 | 7.112 | 3,015 | +0.03(+0.41%) |
Aug 09, 2017 | 6.966 | 7.141 | 6.966 | 7.083 | 9,000 | -0.06(-0.82%) |
Aug 08, 2017 | 7.170 | 7.170 | 7.006 | 7.141 | 4,110 | +0.04(+0.61%) |
Aug 07, 2017 | 6.966 | 7.170 | 6.904 | 7.098 | 6,916 | +0.17(+2.51%) |
Aug 04, 2017 | 6.995 | 7.022 | 6.850 | 6.924 | 16,147 | -0.13(-1.84%) |
Aug 03, 2017 | 7.025 | 7.054 | 6.977 | 7.054 | 2,326 | +0.05(+0.69%) |
Aug 02, 2017 | 7.240 | 7.240 | 6.998 | 7.006 | 8,491 | -0.14(-1.90%) |
Aug 01, 2017 | 7.433 | 7.433 | 7.141 | 7.141 | 13,956 | -0.26(-3.54%) |
Jul 31, 2017 | 7.403 | 7.578 | 7.345 | 7.403 | 9,685 | -0.09(-1.17%) |
Jul 28, 2017 | 7.491 | 7.491 | 7.491 | 7.491 | 1,850 | +0.20(+2.76%) |
Jul 27, 2017 | 7.549 | 7.586 | 7.290 | 7.290 | 5,141 | -0.16(-2.18%) |
Jul 26, 2017 | 7.452 | 7.539 | 7.250 | 7.452 | 17,943 | +0.06(+0.78%) |
Jul 25, 2017 | 7.395 | 7.568 | 7.333 | 7.395 | 18,561 | +0.14(+1.99%) |
Jul 24, 2017 | 7.395 | 7.395 | 7.124 | 7.250 | 23,134 | -0.06(-0.79%) |
Jul 21, 2017 | 7.164 | 7.510 | 7.129 | 7.308 | 27,900 | +0.32(+4.55%) |
Jul 20, 2017 | 6.817 | 7.135 | 6.730 | 6.990 | 44,237 | +0.26(+3.86%) |
Jul 19, 2017 | 6.681 | 6.759 | 6.681 | 6.730 | 45,914 | +0.06(+0.87%) |
Jul 18, 2017 | 6.672 | 6.701 | 6.644 | 6.672 | 5,617 | +0.03(+0.43%) |
Jul 17, 2017 | 6.644 | 6.742 | 6.644 | 6.644 | 5,426 | -0.06(-0.86%) |
Jul 14, 2017 | 6.644 | 6.756 | 6.644 | 6.701 | 12,084 | +0.03(+0.43%) |
Jul 13, 2017 | 6.730 | 6.730 | 6.672 | 6.672 | 4,270 | -0.09(-1.28%) |
Jul 12, 2017 | 6.672 | 6.774 | 6.646 | 6.759 | 11,280 | +0.06(+0.86%) |
Jul 11, 2017 | 6.701 | 6.730 | 6.644 | 6.701 | 22,598 | -0.05(-0.72%) |
Jul 10, 2017 | 6.788 | 6.788 | 6.698 | 6.750 | 9,973 | +0.05(+0.72%) |
Jul 07, 2017 | 6.817 | 6.817 | 6.701 | 6.701 | 2,615 | -0.12(-1.69%) |
Jul 06, 2017 | 6.788 | 6.847 | 6.701 | 6.817 | 20,475 | -0.03(-0.42%) |
Jul 05, 2017 | 6.904 | 6.904 | 6.759 | 6.846 | 7,143 | +0.06(+0.85%) |
Jul 03, 2017 | 6.839 | 6.867 | 6.788 | 6.788 | 2,762 | +0.03(+0.43%) |
Jun 30, 2017 | 6.730 | 6.814 | 6.672 | 6.759 | 11,594 | -0.06(-0.85%) |
Jun 29, 2017 | 6.990 | 6.990 | 6.615 | 6.817 | 10,088 | -0.04(-0.56%) |
Jun 28, 2017 | 6.914 | 6.987 | 6.817 | 6.856 | 12,679 | -0.08(-1.12%) |
Jun 27, 2017 | 6.962 | 7.048 | 6.934 | 6.934 | 9,205 | -0.06(-0.82%) |
Jun 26, 2017 | 6.934 | 7.160 | 6.934 | 6.991 | 7,193 | +0.12(+1.71%) |
Jun 23, 2017 | 6.760 | 6.873 | 6.760 | 6.873 | 2,921 | +0.08(+1.22%) |
Jun 22, 2017 | 6.704 | 6.876 | 6.648 | 6.790 | 14,591 | +0.09(+1.28%) |
Jun 21, 2017 | 6.733 | 6.905 | 6.676 | 6.704 | 6,762 | -0.11(-1.68%) |
Jun 20, 2017 | 6.676 | 6.905 | 6.502 | 6.819 | 11,003 | +0.14(+2.15%) |
Jun 19, 2017 | 6.962 | 6.962 | 6.446 | 6.676 | 34,321 | -0.23(-3.32%) |
Jun 16, 2017 | 6.991 | 7.001 | 6.819 | 6.905 | 14,142 | -0.09(-1.23%) |
Jun 15, 2017 | 7.392 | 7.392 | 6.991 | 6.991 | 42,246 | -0.46(-6.15%) |
Jun 14, 2017 | 7.592 | 7.592 | 7.392 | 7.449 | 11,053 | -0.06(-0.76%) |
Jun 13, 2017 | 7.645 | 7.681 | 7.478 | 7.507 | 8,540 | -0.17(-2.20%) |
Jun 12, 2017 | 7.621 | 7.793 | 7.595 | 7.676 | 10,516 | -0.06(-0.74%) |
Jun 09, 2017 | 7.541 | 7.736 | 7.541 | 7.733 | 8,746 | +0.21(+2.82%) |
Jun 08, 2017 | 7.421 | 7.626 | 7.421 | 7.521 | 13,762 | +0.04(+0.57%) |
Jun 07, 2017 | 7.564 | 7.564 | 7.460 | 7.478 | 5,050 | -0.03(-0.38%) |
Jun 06, 2017 | 7.507 | 7.721 | 7.507 | 7.507 | 6,666 | -0.06(-0.82%) |
Jun 05, 2017 | 7.641 | 7.641 | 7.492 | 7.568 | 5,502 | -0.14(-1.80%) |
Jun 02, 2017 | 7.592 | 7.762 | 7.592 | 7.707 | 5,994 | +0.26(+3.46%) |
Jun 01, 2017 | 7.019 | 7.564 | 7.019 | 7.449 | 25,472 | +0.37(+5.26%) |
May 31, 2017 | 7.916 | 7.957 | 7.077 | 7.077 | 48,532 | -1.00(-12.41%) |
May 30, 2017 | 8.389 | 8.509 | 7.879 | 8.080 | 31,702 | -0.43(-5.05%) |
May 26, 2017 | 8.481 | 8.509 | 8.423 | 8.509 | 4,134 | +0.15(+1.80%) |
May 25, 2017 | 8.359 | 8.493 | 8.359 | 8.359 | 7,577 | +0.00(+0.00%) |
May 24, 2017 | 8.473 | 8.473 | 8.333 | 8.359 | 3,205 | -0.06(-0.68%) |
May 23, 2017 | 8.429 | 8.429 | 8.348 | 8.416 | 5,284 | -0.09(-1.00%) |
May 22, 2017 | 8.291 | 8.501 | 8.173 | 8.501 | 8,671 | +0.12(+1.42%) |
May 19, 2017 | 8.188 | 8.444 | 8.046 | 8.382 | 23,316 | +0.19(+2.36%) |
May 18, 2017 | 8.075 | 8.245 | 8.075 | 8.188 | 12,278 | +0.06(+0.70%) |
May 17, 2017 | 8.274 | 8.274 | 8.103 | 8.132 | 13,080 | -0.14(-1.72%) |
May 16, 2017 | 8.103 | 8.401 | 8.014 | 8.274 | 8,349 | +0.03(+0.34%) |
May 15, 2017 | 8.217 | 8.498 | 7.979 | 8.245 | 10,338 | +0.06(+0.69%) |
May 12, 2017 | 7.904 | 8.188 | 7.893 | 8.188 | 14,191 | +0.45(+5.88%) |
May 11, 2017 | 7.534 | 7.904 | 7.534 | 7.734 | 13,373 | +0.20(+2.64%) |
May 09, 2017 | 7.534 | 532 | -0.27(-3.47%) | |||
May 08, 2017 | 7.818 | 7.904 | 7.787 | 7.805 | 2,753 | +0.01(+0.19%) |
May 05, 2017 | 7.762 | 7.847 | 7.751 | 7.790 | 16,528 | +0.01(+0.15%) |
May 04, 2017 | 8.018 | 8.359 | 7.534 | 7.778 | 33,400 | -0.32(-4.01%) |
May 03, 2017 | 8.274 | 8.302 | 7.961 | 8.103 | 8,785 | -0.11(-1.38%) |
May 02, 2017 | 8.188 | 8.444 | 8.160 | 8.217 | 8,212 | -0.06(-0.69%) |
May 01, 2017 | 8.387 | 8.663 | 8.107 | 8.274 | 16,746 | -0.06(-0.68%) |
Apr 28, 2017 | 8.416 | 8.530 | 8.245 | 8.331 | 7,801 | -0.14(-1.68%) |
Apr 27, 2017 | 8.501 | 8.643 | 8.188 | 8.473 | 12,740 | -0.09(-1.00%) |
Apr 26, 2017 | 8.814 | 8.842 | 8.658 | 8.558 | 34,928 | -0.39(-4.34%) |
Apr 25, 2017 | 8.468 | 9.396 | 8.440 | 8.946 | 42,898 | +0.51(+6.00%) |
Apr 24, 2017 | 8.749 | 8.946 | 8.440 | 8.440 | 23,890 | -0.39(-4.46%) |
Apr 21, 2017 | 8.496 | 9.228 | 8.496 | 8.834 | 53,482 | +0.23(+2.61%) |
Apr 20, 2017 | 8.468 | 8.974 | 8.468 | 8.609 | 34,877 | +0.17(+2.00%) |
Apr 19, 2017 | 8.130 | 8.468 | 8.074 | 8.440 | 41,067 | +0.45(+5.63%) |
Apr 18, 2017 | 7.568 | 8.156 | 7.568 | 7.990 | 44,195 | +0.20(+2.53%) |
Apr 17, 2017 | 7.540 | 7.821 | 7.455 | 7.793 | 20,120 | +0.08(+1.09%) |
Apr 13, 2017 | 7.793 | 7.793 | 7.441 | 7.708 | 12,727 | -0.03(-0.36%) |
Apr 12, 2017 | 7.708 | 7.765 | 7.680 | 7.736 | 10,050 | +0.06(+0.73%) |
Apr 11, 2017 | 7.877 | 7.877 | 7.427 | 7.680 | 51,884 | -0.12(-1.48%) |
Apr 10, 2017 | 7.877 | 7.990 | 7.764 | 7.796 | 19,639 | -0.03(-0.32%) |
Apr 07, 2017 | 7.427 | 7.821 | 7.427 | 7.821 | 14,147 | +0.11(+1.46%) |
Apr 06, 2017 | 7.652 | 7.708 | 7.494 | 7.708 | 10,151 | +0.14(+1.86%) |
Apr 05, 2017 | 7.596 | 7.829 | 7.557 | 7.568 | 14,456 | -0.08(-1.10%) |
Apr 04, 2017 | 7.599 | 7.849 | 7.036 | 7.652 | 51,397 | +0.20(+2.64%) |
Apr 03, 2017 | 7.452 | 7.593 | 7.314 | 7.455 | 14,492 | +0.00(+0.00%) |
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |
Mar 01, 2017 | 6.227 | 6.227 | 6.088 | 6.100 | 2,144 | +0.10(+1.60%) |
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |