Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.58 | 10.58 | 9.242 | 9.485 | 103,544 | -1.42(-13.00%) |
Jan 30, 2018 | 11.52 | 11.52 | 10.67 | 10.90 | 20,976 | -0.65(-5.64%) |
Jan 29, 2018 | 11.55 | 11.61 | 11.46 | 11.55 | 5,945 | +0.08(+0.74%) |
Jan 26, 2018 | 11.52 | 11.64 | 11.46 | 11.47 | 4,216 | -0.05(-0.47%) |
Jan 25, 2018 | 11.79 | 11.83 | 11.49 | 11.52 | 4,616 | -0.24(-2.05%) |
Jan 24, 2018 | 11.58 | 11.89 | 11.43 | 11.76 | 13,309 | +0.15(+1.30%) |
Jan 23, 2018 | 11.28 | 11.61 | 11.28 | 11.61 | 20,929 | +0.30(+2.67%) |
Jan 22, 2018 | 11.04 | 11.40 | 11.04 | 11.31 | 8,748 | +0.33(+3.02%) |
Jan 19, 2018 | 10.95 | 11.17 | 10.95 | 10.98 | 8,589 | +0.00(+0.00%) |
Jan 18, 2018 | 11.04 | 11.04 | 10.92 | 10.98 | 7,771 | +0.06(+0.55%) |
Jan 17, 2018 | 10.98 | 11.10 | 10.53 | 10.92 | 6,442 | +0.12(+1.12%) |
Jan 16, 2018 | 10.83 | 11.25 | 10.53 | 10.80 | 11,333 | -0.06(-0.56%) |
Jan 12, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.62 | 11.00 | 10.62 | 10.86 | 11,832 | +0.24(+2.27%) |
Jan 10, 2018 | 10.80 | 10.80 | 10.65 | 10.62 | 12,966 | -0.09(-0.85%) |
Jan 09, 2018 | 11.01 | 11.42 | 10.59 | 10.71 | 15,661 | -0.31(-2.79%) |
Jan 08, 2018 | 11.76 | 11.76 | 11.02 | 11.02 | 27,156 | -0.78(-6.60%) |
Jan 05, 2018 | 11.92 | 11.92 | 11.73 | 11.79 | 4,024 | +0.06(+0.51%) |
Jan 04, 2018 | 11.86 | 11.98 | 11.49 | 11.73 | 16,069 | +0.09(+0.78%) |
Jan 03, 2018 | 11.37 | 11.98 | 11.31 | 11.64 | 17,380 | +0.39(+3.48%) |
Jan 02, 2018 | 10.95 | 11.31 | 10.95 | 11.25 | 29,097 | +0.12(+1.08%) |
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.41 | 10.86 | 10.41 | 10.68 | 14,435 | +0.20(+1.87%) |
Dec 27, 2017 | 10.39 | 10.78 | 10.39 | 10.48 | 24,521 | -0.21(-1.96%) |
Dec 26, 2017 | 10.45 | 10.72 | 10.24 | 10.69 | 15,571 | +0.33(+3.18%) |
Dec 22, 2017 | 9.944 | 10.36 | 9.704 | 10.36 | 33,651 | +0.32(+3.15%) |
Dec 21, 2017 | 9.584 | 10.18 | 9.423 | 10.05 | 20,656 | +0.49(+5.15%) |
Dec 20, 2017 | 8.686 | 9.584 | 8.656 | 9.555 | 59,835 | +0.87(+10.00%) |
Dec 19, 2017 | 9.165 | 9.225 | 8.686 | 8.686 | 21,367 | -0.48(-5.23%) |
Dec 18, 2017 | 9.165 | 9.375 | 9.165 | 9.165 | 9,582 | +0.09(+0.99%) |
Dec 15, 2017 | 9.015 | 9.459 | 8.926 | 9.075 | 14,276 | +0.12(+1.34%) |
Dec 14, 2017 | 9.315 | 9.315 | 8.883 | 8.956 | 9,767 | -0.33(-3.55%) |
Dec 13, 2017 | 9.307 | 9.463 | 9.135 | 9.285 | 8,406 | +0.03(+0.32%) |
Dec 12, 2017 | 9.165 | 9.854 | 8.746 | 9.255 | 49,837 | +0.03(+0.32%) |
Dec 11, 2017 | 9.225 | 9.315 | 9.195 | 9.225 | 6,700 | +0.00(+0.00%) |
Dec 08, 2017 | 9.316 | 9.465 | 9.225 | 9.225 | 5,924 | -0.12(-1.28%) |
Dec 07, 2017 | 9.255 | 9.465 | 9.255 | 9.345 | 9,814 | +0.12(+1.30%) |
Dec 06, 2017 | 9.438 | 9.821 | 9.225 | 9.225 | 15,962 | -0.30(-3.10%) |
Dec 05, 2017 | 9.704 | 9.854 | 9.311 | 9.520 | 18,384 | -0.21(-2.20%) |
Dec 04, 2017 | 9.764 | 9.981 | 9.704 | 9.734 | 11,221 | -0.12(-1.22%) |
Dec 01, 2017 | 10.34 | 10.34 | 9.587 | 9.854 | 20,065 | -0.57(-5.46%) |
Nov 30, 2017 | 10.26 | 10.42 | 10.20 | 10.42 | 17,546 | +0.24(+2.35%) |
Nov 29, 2017 | 10.48 | 10.48 | 10.12 | 10.18 | 17,172 | -0.33(-3.18%) |
Nov 28, 2017 | 10.67 | 10.67 | 10.40 | 10.52 | 20,607 | +0.09(+0.85%) |
Nov 27, 2017 | 10.55 | 10.55 | 10.37 | 10.43 | 14,837 | -0.10(-0.99%) |
Nov 24, 2017 | 10.22 | 10.70 | 10.22 | 10.53 | 31,544 | +0.34(+3.35%) |
Nov 22, 2017 | 10.28 | 10.28 | 9.864 | 10.19 | 14,744 | -0.09(-0.87%) |
Nov 21, 2017 | 10.15 | 10.46 | 10.15 | 10.28 | 35,482 | +0.12(+1.17%) |
Nov 20, 2017 | 9.508 | 10.28 | 9.508 | 10.16 | 49,030 | +0.65(+6.88%) |
Nov 17, 2017 | 9.538 | 9.573 | 9.300 | 9.508 | 7,150 | -0.15(-1.51%) |
Nov 16, 2017 | 9.351 | 9.656 | 9.351 | 9.653 | 3,114 | +0.35(+3.77%) |
Nov 15, 2017 | 9.240 | 9.419 | 9.218 | 9.303 | 7,387 | -0.32(-3.36%) |
Nov 14, 2017 | 9.508 | 9.637 | 9.508 | 9.627 | 10,155 | +0.21(+2.21%) |
Nov 13, 2017 | 9.448 | 9.448 | 9.389 | 9.419 | 1,378 | -0.03(-0.31%) |
Nov 10, 2017 | 9.125 | 9.508 | 9.125 | 9.448 | 5,603 | +0.06(+0.63%) |
Nov 09, 2017 | 9.204 | 9.389 | 9.151 | 9.389 | 9,464 | -0.11(-1.11%) |
Nov 08, 2017 | 9.300 | 9.656 | 9.062 | 9.494 | 19,283 | +0.31(+3.41%) |
Nov 07, 2017 | 9.110 | 9.181 | 9.047 | 9.181 | 5,448 | +0.12(+1.31%) |
Nov 06, 2017 | 8.616 | 9.151 | 8.612 | 9.062 | 21,806 | +0.33(+3.74%) |
Nov 03, 2017 | 8.973 | 8.973 | 8.646 | 8.735 | 16,587 | -0.39(-4.32%) |
Nov 02, 2017 | 9.257 | 9.257 | 8.943 | 9.130 | 13,881 | -0.11(-1.20%) |
Nov 01, 2017 | 9.151 | 9.300 | 9.060 | 9.240 | 16,279 | +0.30(+3.32%) |
Oct 31, 2017 | 9.181 | 9.311 | 8.943 | 8.943 | 7,077 | -0.06(-0.66%) |
Oct 30, 2017 | 9.181 | 9.448 | 8.884 | 9.003 | 8,436 | -0.09(-0.98%) |
Oct 27, 2017 | 8.856 | 9.126 | 8.826 | 9.092 | 16,592 | +0.30(+3.36%) |
Oct 26, 2017 | 8.885 | 8.915 | 8.755 | 8.797 | 10,701 | -0.07(-0.84%) |
Oct 25, 2017 | 9.210 | 9.299 | 8.768 | 8.871 | 17,519 | -0.19(-2.11%) |
Oct 24, 2017 | 9.328 | 9.328 | 9.062 | 9.062 | 3,946 | -0.30(-3.15%) |
Oct 23, 2017 | 8.859 | 9.446 | 8.859 | 9.358 | 15,535 | +0.20(+2.14%) |
Oct 20, 2017 | 9.062 | 9.162 | 8.443 | 9.162 | 40,993 | +0.01(+0.11%) |
Oct 19, 2017 | 9.151 | 9.296 | 9.121 | 9.151 | 6,643 | +0.03(+0.32%) |
Oct 18, 2017 | 9.210 | 9.278 | 9.033 | 9.121 | 10,357 | -0.15(-1.59%) |
Oct 17, 2017 | 9.240 | 9.328 | 9.051 | 9.269 | 6,768 | +0.03(+0.32%) |
Oct 16, 2017 | 9.248 | 9.387 | 9.136 | 9.240 | 13,237 | +0.01(+0.13%) |
Oct 13, 2017 | 9.295 | 9.341 | 9.210 | 9.228 | 3,358 | -0.10(-1.08%) |
Oct 12, 2017 | 9.240 | 9.358 | 9.240 | 9.328 | 6,238 | +0.08(+0.89%) |
Oct 11, 2017 | 9.440 | 9.440 | 9.210 | 9.246 | 9,995 | -0.11(-1.20%) |
Oct 10, 2017 | 9.358 | 9.417 | 9.306 | 9.358 | 3,916 | -0.06(-0.63%) |
Oct 09, 2017 | 9.420 | 9.465 | 9.181 | 9.417 | 29,013 | -0.03(-0.31%) |
Oct 06, 2017 | 9.476 | 9.476 | 9.431 | 9.446 | 5,523 | -0.09(-0.93%) |
Oct 05, 2017 | 9.594 | 9.812 | 9.476 | 9.535 | 20,113 | -0.06(-0.62%) |
Oct 04, 2017 | 9.535 | 9.632 | 9.151 | 9.594 | 16,892 | +0.15(+1.56%) |
Oct 03, 2017 | 9.978 | 10.04 | 9.446 | 9.446 | 57,326 | -0.68(-6.71%) |
Oct 02, 2017 | 9.299 | 10.21 | 9.268 | 10.13 | 72,958 | +1.00(+11.00%) |
Sep 29, 2017 | 9.210 | 9.210 | 9.092 | 9.121 | 13,360 | -0.15(-1.59%) |
Sep 28, 2017 | 9.535 | 9.535 | 9.151 | 9.269 | 27,168 | -0.19(-2.03%) |
Sep 27, 2017 | 9.197 | 9.490 | 9.080 | 9.461 | 36,054 | +0.38(+4.19%) |
Sep 26, 2017 | 8.787 | 9.227 | 8.611 | 9.080 | 22,400 | +0.29(+3.33%) |
Sep 25, 2017 | 8.348 | 8.787 | 8.275 | 8.787 | 38,321 | +0.44(+5.26%) |
Sep 22, 2017 | 8.231 | 8.348 | 8.143 | 8.348 | 10,817 | +0.18(+2.15%) |
Sep 21, 2017 | 8.231 | 8.321 | 8.045 | 8.172 | 15,226 | -0.03(-0.36%) |
Sep 20, 2017 | 8.202 | 8.202 | 7.997 | 8.202 | 7,392 | -0.02(-0.20%) |
Sep 19, 2017 | 8.055 | 8.302 | 8.055 | 8.218 | 14,214 | +0.19(+2.36%) |
Sep 18, 2017 | 7.909 | 8.055 | 7.850 | 8.028 | 8,739 | +0.00(+0.03%) |
Sep 15, 2017 | 7.762 | 8.026 | 7.762 | 8.026 | 4,672 | +0.12(+1.48%) |
Sep 14, 2017 | 7.906 | 7.909 | 7.890 | 7.909 | 2,543 | +0.15(+1.89%) |
Sep 13, 2017 | 7.645 | 7.850 | 7.645 | 7.762 | 11,744 | +0.06(+0.76%) |
Sep 12, 2017 | 7.616 | 7.792 | 7.616 | 7.704 | 8,864 | +0.09(+1.15%) |
Sep 11, 2017 | 7.997 | 7.997 | 7.585 | 7.616 | 27,526 | -0.38(-4.76%) |
Sep 08, 2017 | 7.938 | 8.058 | 7.938 | 7.997 | 2,179 | -0.03(-0.36%) |
Sep 07, 2017 | 8.026 | 8.026 | 7.967 | 8.026 | 4,586 | +0.00(+0.00%) |
Sep 06, 2017 | 8.058 | 8.058 | 7.967 | 8.026 | 7,812 | -0.12(-1.44%) |
Sep 05, 2017 | 8.172 | 8.202 | 8.100 | 8.143 | 4,503 | +0.05(+0.57%) |
Sep 01, 2017 | 8.055 | 8.202 | 8.055 | 8.097 | 3,442 | -0.02(-0.21%) |
Aug 31, 2017 | 8.143 | 8.143 | 7.997 | 8.114 | 12,162 | +0.21(+2.59%) |
Aug 30, 2017 | 7.765 | 7.909 | 7.765 | 7.909 | 7,561 | -0.06(-0.74%) |
Aug 29, 2017 | 8.056 | 8.056 | 7.917 | 7.967 | 18,479 | -0.11(-1.42%) |
Aug 28, 2017 | 7.791 | 8.256 | 7.733 | 8.082 | 60,724 | +0.29(+3.73%) |
Aug 25, 2017 | 7.675 | 7.791 | 7.507 | 7.791 | 16,474 | +0.14(+1.78%) |
Aug 24, 2017 | 7.320 | 7.655 | 7.279 | 7.655 | 20,480 | +0.33(+4.49%) |
Aug 23, 2017 | 7.355 | 7.355 | 7.268 | 7.326 | 9,839 | -0.02(-0.28%) |
Aug 22, 2017 | 7.341 | 7.347 | 7.341 | 7.347 | 1,384 | +0.14(+1.90%) |
Aug 21, 2017 | 7.384 | 7.384 | 7.210 | 7.210 | 8,833 | -0.12(-1.59%) |
Aug 18, 2017 | 7.239 | 7.326 | 7.239 | 7.326 | 8,188 | +0.12(+1.61%) |
Aug 17, 2017 | 7.268 | 7.268 | 7.210 | 7.210 | 6,986 | +0.06(+0.81%) |
Aug 16, 2017 | 7.152 | 7.152 | 7.152 | 7.152 | 1,692 | -0.09(-1.20%) |
Aug 15, 2017 | 7.093 | 7.239 | 7.064 | 7.239 | 5,849 | +0.09(+1.22%) |
Aug 14, 2017 | 7.064 | 7.231 | 6.977 | 7.152 | 4,408 | +0.12(+1.65%) |
Aug 11, 2017 | 7.006 | 7.064 | 6.999 | 7.035 | 9,597 | -0.06(-0.82%) |
Aug 10, 2017 | 7.064 | 7.093 | 7.006 | 7.093 | 3,023 | +0.03(+0.41%) |
Aug 09, 2017 | 6.948 | 7.123 | 6.948 | 7.064 | 9,024 | -0.06(-0.82%) |
Aug 08, 2017 | 7.152 | 7.152 | 6.988 | 7.123 | 4,120 | +0.04(+0.61%) |
Aug 07, 2017 | 6.948 | 7.152 | 6.886 | 7.079 | 6,934 | +0.17(+2.51%) |
Aug 04, 2017 | 6.977 | 7.003 | 6.832 | 6.906 | 16,189 | -0.13(-1.84%) |
Aug 03, 2017 | 7.006 | 7.035 | 6.959 | 7.035 | 2,332 | +0.05(+0.69%) |
Aug 02, 2017 | 7.222 | 7.222 | 6.980 | 6.987 | 8,513 | -0.14(-1.90%) |
Aug 01, 2017 | 7.413 | 7.413 | 7.123 | 7.123 | 13,993 | -0.26(-3.54%) |
Jul 31, 2017 | 7.384 | 7.559 | 7.326 | 7.384 | 9,710 | -0.09(-1.17%) |
Jul 28, 2017 | 7.471 | 7.471 | 7.471 | 7.471 | 1,855 | +0.20(+2.76%) |
Jul 27, 2017 | 7.530 | 7.566 | 7.271 | 7.271 | 5,154 | -0.16(-2.18%) |
Jul 26, 2017 | 7.433 | 7.519 | 7.231 | 7.433 | 17,990 | +0.06(+0.78%) |
Jul 25, 2017 | 7.375 | 7.548 | 7.314 | 7.375 | 18,609 | +0.14(+1.99%) |
Jul 24, 2017 | 7.375 | 7.375 | 7.105 | 7.231 | 23,195 | -0.06(-0.79%) |
Jul 21, 2017 | 7.145 | 7.491 | 7.110 | 7.289 | 27,972 | +0.32(+4.55%) |
Jul 20, 2017 | 6.799 | 7.116 | 6.713 | 6.972 | 44,352 | +0.26(+3.86%) |
Jul 19, 2017 | 6.663 | 6.742 | 6.663 | 6.713 | 46,034 | +0.06(+0.87%) |
Jul 18, 2017 | 6.655 | 6.684 | 6.626 | 6.655 | 5,631 | +0.03(+0.43%) |
Jul 17, 2017 | 6.626 | 6.724 | 6.626 | 6.626 | 5,440 | -0.06(-0.86%) |
Jul 14, 2017 | 6.626 | 6.739 | 6.626 | 6.684 | 12,115 | +0.03(+0.43%) |
Jul 13, 2017 | 6.713 | 6.713 | 6.655 | 6.655 | 4,281 | -0.09(-1.28%) |
Jul 12, 2017 | 6.655 | 6.757 | 6.629 | 6.742 | 11,310 | +0.06(+0.86%) |
Jul 11, 2017 | 6.684 | 6.713 | 6.626 | 6.684 | 22,657 | -0.05(-0.72%) |
Jul 10, 2017 | 6.770 | 6.770 | 6.680 | 6.732 | 9,999 | +0.05(+0.72%) |
Jul 07, 2017 | 6.799 | 6.799 | 6.684 | 6.684 | 2,622 | -0.12(-1.69%) |
Jul 06, 2017 | 6.770 | 6.829 | 6.684 | 6.799 | 20,529 | -0.03(-0.42%) |
Jul 05, 2017 | 6.886 | 6.886 | 6.742 | 6.828 | 7,162 | +0.06(+0.85%) |
Jul 03, 2017 | 6.821 | 6.849 | 6.770 | 6.770 | 2,769 | +0.03(+0.43%) |
Jun 30, 2017 | 6.713 | 6.796 | 6.655 | 6.742 | 11,624 | -0.06(-0.85%) |
Jun 29, 2017 | 6.972 | 6.972 | 6.598 | 6.799 | 10,114 | -0.04(-0.56%) |
Jun 28, 2017 | 6.896 | 6.969 | 6.799 | 6.838 | 12,712 | -0.08(-1.12%) |
Jun 27, 2017 | 6.944 | 7.030 | 6.915 | 6.915 | 9,229 | -0.06(-0.82%) |
Jun 26, 2017 | 6.915 | 7.141 | 6.915 | 6.973 | 7,212 | +0.12(+1.71%) |
Jun 23, 2017 | 6.742 | 6.855 | 6.742 | 6.855 | 2,928 | +0.08(+1.22%) |
Jun 22, 2017 | 6.687 | 6.858 | 6.630 | 6.773 | 14,629 | +0.09(+1.28%) |
Jun 21, 2017 | 6.715 | 6.887 | 6.658 | 6.687 | 6,780 | -0.11(-1.68%) |
Jun 20, 2017 | 6.658 | 6.887 | 6.485 | 6.801 | 11,031 | +0.14(+2.15%) |
Jun 19, 2017 | 6.944 | 6.944 | 6.430 | 6.658 | 34,411 | -0.23(-3.32%) |
Jun 16, 2017 | 6.973 | 6.983 | 6.801 | 6.887 | 14,179 | -0.09(-1.23%) |
Jun 15, 2017 | 7.373 | 7.373 | 6.973 | 6.973 | 42,356 | -0.46(-6.15%) |
Jun 14, 2017 | 7.573 | 7.573 | 7.373 | 7.430 | 11,082 | -0.06(-0.76%) |
Jun 13, 2017 | 7.625 | 7.661 | 7.458 | 7.487 | 8,563 | -0.17(-2.20%) |
Jun 12, 2017 | 7.601 | 7.773 | 7.576 | 7.656 | 10,543 | -0.06(-0.74%) |
Jun 09, 2017 | 7.522 | 7.716 | 7.522 | 7.713 | 8,769 | +0.21(+2.82%) |
Jun 08, 2017 | 7.401 | 7.606 | 7.401 | 7.501 | 13,798 | +0.04(+0.57%) |
Jun 07, 2017 | 7.544 | 7.544 | 7.441 | 7.458 | 5,063 | -0.03(-0.38%) |
Jun 06, 2017 | 7.487 | 7.701 | 7.487 | 7.487 | 6,683 | -0.06(-0.82%) |
Jun 05, 2017 | 7.621 | 7.621 | 7.472 | 7.549 | 5,516 | -0.14(-1.80%) |
Jun 02, 2017 | 7.573 | 7.741 | 7.573 | 7.687 | 6,010 | +0.26(+3.46%) |
Jun 01, 2017 | 7.001 | 7.544 | 7.001 | 7.430 | 25,538 | +0.37(+5.26%) |
May 31, 2017 | 7.895 | 7.937 | 7.058 | 7.058 | 48,659 | -1.00(-12.41%) |
May 30, 2017 | 8.367 | 8.487 | 7.859 | 8.059 | 31,785 | -0.43(-5.05%) |
May 26, 2017 | 8.459 | 8.487 | 8.401 | 8.487 | 4,145 | +0.15(+1.80%) |
May 25, 2017 | 8.337 | 8.471 | 8.337 | 8.337 | 7,597 | +0.00(+0.00%) |
May 24, 2017 | 8.451 | 8.451 | 8.312 | 8.337 | 3,214 | -0.06(-0.68%) |
May 23, 2017 | 8.407 | 8.407 | 8.326 | 8.394 | 5,298 | -0.09(-1.00%) |
May 22, 2017 | 8.270 | 8.479 | 8.151 | 8.479 | 8,694 | +0.12(+1.42%) |
May 19, 2017 | 8.167 | 8.422 | 8.025 | 8.360 | 23,377 | +0.19(+2.36%) |
May 18, 2017 | 8.054 | 8.224 | 8.054 | 8.167 | 12,310 | +0.06(+0.70%) |
May 17, 2017 | 8.252 | 8.252 | 8.082 | 8.110 | 13,114 | -0.14(-1.72%) |
May 16, 2017 | 8.082 | 8.379 | 7.994 | 8.252 | 8,371 | +0.03(+0.34%) |
May 15, 2017 | 8.195 | 8.476 | 7.958 | 8.224 | 10,365 | +0.06(+0.69%) |
May 12, 2017 | 7.884 | 8.167 | 7.872 | 8.167 | 14,228 | +0.45(+5.88%) |
May 11, 2017 | 7.515 | 7.884 | 7.515 | 7.713 | 13,408 | +0.20(+2.64%) |
May 09, 2017 | 7.515 | 534 | -0.27(-3.47%) | |||
May 08, 2017 | 7.797 | 7.884 | 7.766 | 7.785 | 2,761 | +0.01(+0.19%) |
May 05, 2017 | 7.742 | 7.827 | 7.731 | 7.770 | 16,571 | +0.01(+0.15%) |
May 04, 2017 | 7.997 | 8.337 | 7.515 | 7.758 | 33,487 | -0.32(-4.01%) |
May 03, 2017 | 8.252 | 8.281 | 7.940 | 8.082 | 8,808 | -0.11(-1.38%) |
May 02, 2017 | 8.167 | 8.422 | 8.139 | 8.195 | 8,233 | -0.06(-0.69%) |
May 01, 2017 | 8.366 | 8.641 | 8.085 | 8.252 | 16,790 | -0.06(-0.68%) |
Apr 28, 2017 | 8.394 | 8.507 | 8.224 | 8.309 | 7,821 | -0.14(-1.68%) |
Apr 27, 2017 | 8.479 | 8.621 | 8.167 | 8.451 | 12,774 | -0.09(-1.00%) |
Apr 26, 2017 | 8.791 | 8.819 | 8.635 | 8.536 | 35,019 | -0.39(-4.34%) |
Apr 25, 2017 | 8.446 | 9.372 | 8.418 | 8.923 | 43,010 | +0.51(+6.00%) |
Apr 24, 2017 | 8.727 | 8.923 | 8.418 | 8.418 | 23,952 | -0.39(-4.46%) |
Apr 21, 2017 | 8.474 | 9.204 | 8.474 | 8.811 | 53,621 | +0.22(+2.61%) |
Apr 20, 2017 | 8.446 | 8.951 | 8.446 | 8.586 | 34,968 | +0.17(+2.00%) |
Apr 19, 2017 | 8.109 | 8.446 | 8.053 | 8.418 | 41,174 | +0.45(+5.63%) |
Apr 18, 2017 | 7.548 | 8.134 | 7.548 | 7.969 | 44,311 | +0.20(+2.53%) |
Apr 17, 2017 | 7.520 | 7.801 | 7.436 | 7.772 | 20,173 | +0.08(+1.09%) |
Apr 13, 2017 | 7.772 | 7.772 | 7.422 | 7.688 | 12,760 | -0.03(-0.36%) |
Apr 12, 2017 | 7.688 | 7.744 | 7.660 | 7.716 | 10,076 | +0.06(+0.73%) |
Apr 11, 2017 | 7.857 | 7.857 | 7.408 | 7.660 | 52,019 | -0.12(-1.48%) |
Apr 10, 2017 | 7.857 | 7.969 | 7.744 | 7.775 | 19,690 | -0.03(-0.32%) |
Apr 07, 2017 | 7.408 | 7.801 | 7.408 | 7.801 | 14,184 | +0.11(+1.46%) |
Apr 06, 2017 | 7.632 | 7.688 | 7.474 | 7.688 | 10,178 | +0.14(+1.86%) |
Apr 05, 2017 | 7.576 | 7.808 | 7.538 | 7.548 | 14,494 | -0.08(-1.10%) |
Apr 04, 2017 | 7.579 | 7.829 | 7.018 | 7.632 | 51,531 | +0.20(+2.64%) |
Apr 03, 2017 | 7.433 | 7.573 | 7.295 | 7.436 | 14,529 | +0.00(+0.00%) |
Mar 31, 2017 | 7.267 | 7.492 | 7.015 | 7.436 | 15,508 | +0.06(+0.76%) |
Mar 30, 2017 | 7.520 | 7.818 | 7.380 | 7.380 | 34,120 | -0.11(-1.50%) |
Mar 29, 2017 | 7.183 | 7.520 | 7.015 | 7.492 | 41,805 | +0.37(+5.19%) |
Mar 28, 2017 | 7.125 | 7.181 | 7.070 | 7.123 | 15,880 | -0.00(-0.01%) |
Mar 27, 2017 | 6.987 | 7.164 | 6.820 | 7.123 | 29,900 | +0.33(+4.87%) |
Mar 24, 2017 | 6.931 | 7.001 | 6.768 | 6.793 | 10,165 | -0.14(-2.00%) |
Mar 23, 2017 | 7.014 | 7.014 | 6.737 | 6.931 | 26,173 | -0.19(-2.72%) |
Mar 22, 2017 | 7.292 | 7.292 | 6.765 | 7.125 | 28,939 | -0.11(-1.53%) |
Mar 21, 2017 | 7.112 | 7.306 | 6.879 | 7.236 | 37,000 | +0.25(+3.57%) |
Mar 20, 2017 | 6.460 | 7.090 | 6.460 | 6.987 | 40,703 | +0.53(+8.15%) |
Mar 17, 2017 | 6.460 | 6.488 | 6.432 | 6.460 | 7,568 | +0.00(+0.00%) |
Mar 16, 2017 | 6.349 | 6.460 | 6.321 | 6.460 | 3,904 | +0.19(+3.10%) |
Mar 15, 2017 | 6.317 | 6.377 | 6.266 | 6.266 | 1,918 | -0.08(-1.31%) |
Mar 14, 2017 | 6.245 | 6.377 | 6.210 | 6.349 | 23,404 | +0.14(+2.19%) |
Mar 13, 2017 | 6.127 | 6.266 | 6.127 | 6.213 | 5,031 | +0.00(+0.04%) |
Mar 10, 2017 | 6.127 | 6.210 | 6.127 | 6.210 | 15,660 | +0.08(+1.36%) |
Mar 09, 2017 | 6.127 | 6.198 | 6.127 | 6.127 | 10,941 | +0.00(+0.00%) |
Mar 08, 2017 | 6.210 | 6.210 | 6.127 | 6.127 | 8,605 | -0.09(-1.44%) |
Mar 07, 2017 | 6.238 | 6.274 | 6.127 | 6.217 | 11,718 | -0.02(-0.30%) |
Mar 06, 2017 | 6.134 | 6.235 | 6.072 | 6.235 | 18,649 | +0.16(+2.69%) |
Mar 03, 2017 | 6.105 | 6.127 | 6.072 | 6.072 | 4,191 | +0.06(+0.92%) |
Mar 02, 2017 | 6.127 | 6.238 | 6.016 | 6.016 | 23,136 | -0.07(-1.12%) |
Mar 01, 2017 | 6.210 | 6.210 | 6.072 | 6.085 | 2,149 | +0.10(+1.60%) |
Feb 28, 2017 | 6.183 | 6.238 | 5.989 | 5.989 | 9,698 | -0.17(-2.70%) |
Feb 27, 2017 | 6.294 | 6.364 | 6.100 | 6.155 | 19,545 | -0.08(-1.33%) |
Feb 24, 2017 | 6.127 | 6.321 | 6.127 | 6.238 | 14,737 | +0.06(+1.02%) |
Feb 23, 2017 | 6.148 | 6.258 | 6.038 | 6.175 | 13,743 | +0.08(+1.35%) |
Feb 22, 2017 | 6.560 | 6.648 | 6.093 | 6.093 | 42,512 | -0.58(-8.64%) |
Feb 21, 2017 | 7.273 | 7.356 | 6.614 | 6.669 | 43,749 | -0.63(-8.65%) |
Feb 17, 2017 | 7.301 | 7.301 | 7.301 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.356 | 7.356 | 7.248 | 7.284 | 12,644 | -0.02(-0.23%) |
Feb 15, 2017 | 7.149 | 7.328 | 7.149 | 7.301 | 9,886 | +0.00(+0.04%) |
Feb 14, 2017 | 7.301 | 7.301 | 7.246 | 7.298 | 3,505 | +0.08(+1.10%) |
Feb 13, 2017 | 7.346 | 7.346 | 7.150 | 7.218 | 8,773 | +0.11(+1.54%) |
Feb 10, 2017 | 7.356 | 7.356 | 7.108 | 7.108 | 5,603 | -0.11(-1.52%) |
Feb 09, 2017 | 7.273 | 7.410 | 7.218 | 7.218 | 14,441 | -0.08(-1.13%) |
Feb 08, 2017 | 7.246 | 7.325 | 7.246 | 7.301 | 3,716 | +0.05(+0.76%) |
Feb 07, 2017 | 7.191 | 7.301 | 7.074 | 7.246 | 11,932 | -0.05(-0.75%) |
Feb 06, 2017 | 7.383 | 7.397 | 7.191 | 7.301 | 11,478 | -0.11(-1.48%) |
Feb 03, 2017 | 6.999 | 7.545 | 6.944 | 7.410 | 21,054 | +0.41(+5.88%) |
Feb 02, 2017 | 6.916 | 6.999 | 6.724 | 6.999 | 14,411 | +0.05(+0.79%) |