Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.665 | 9.696 | 9.448 | 9.448 | 9,720 | -0.28(-2.87%) |
Apr 27, 2018 | 9.619 | 9.758 | 9.619 | 9.727 | 897 | +0.07(+0.73%) |
Apr 26, 2018 | 9.718 | 9.718 | 9.536 | 9.656 | 14,916 | +0.12(+1.29%) |
Apr 25, 2018 | 9.533 | 9.656 | 9.486 | 9.533 | 6,391 | -0.12(-1.27%) |
Apr 24, 2018 | 9.318 | 9.687 | 9.318 | 9.656 | 7,032 | +0.37(+3.97%) |
Apr 23, 2018 | 9.256 | 9.349 | 9.256 | 9.287 | 10,716 | +0.03(+0.33%) |
Apr 20, 2018 | 9.656 | 9.810 | 9.256 | 9.256 | 26,398 | -0.22(-2.27%) |
Apr 19, 2018 | 9.472 | 9.472 | 9.382 | 9.472 | 12,121 | +0.03(+0.33%) |
Apr 18, 2018 | 9.522 | 9.545 | 9.399 | 9.441 | 26,987 | -0.01(-0.15%) |
Apr 17, 2018 | 9.564 | 9.564 | 9.392 | 9.455 | 14,072 | -0.17(-1.77%) |
Apr 16, 2018 | 9.625 | 9.687 | 9.579 | 9.625 | 8,020 | +0.12(+1.29%) |
Apr 13, 2018 | 9.472 | 9.595 | 9.441 | 9.502 | 8,027 | +0.15(+1.61%) |
Apr 12, 2018 | 9.259 | 9.502 | 9.259 | 9.352 | 6,804 | +0.06(+0.70%) |
Apr 11, 2018 | 9.210 | 9.287 | 9.195 | 9.287 | 9,303 | +0.18(+2.03%) |
Apr 10, 2018 | 9.072 | 9.287 | 9.072 | 9.103 | 14,150 | +0.06(+0.68%) |
Apr 09, 2018 | 9.041 | 9.218 | 9.007 | 9.041 | 5,417 | +0.09(+1.03%) |
Apr 06, 2018 | 8.918 | 8.980 | 8.918 | 8.949 | 1,331 | -0.06(-0.68%) |
Apr 05, 2018 | 8.918 | 9.072 | 8.918 | 9.010 | 10,274 | +0.06(+0.69%) |
Apr 04, 2018 | 9.014 | 9.014 | 8.887 | 8.949 | 4,160 | +0.00(+0.00%) |
Apr 03, 2018 | 9.164 | 9.226 | 8.826 | 8.949 | 30,445 | -0.25(-2.68%) |
Apr 02, 2018 | 9.226 | 9.226 | 9.164 | 9.195 | 17,238 | -0.05(-0.54%) |
Mar 29, 2018 | 9.245 | 9.245 | 9.245 | 0 | -0.20(-2.08%) | |
Mar 28, 2018 | 9.287 | 9.441 | 9.287 | 9.441 | 8,266 | +0.14(+1.49%) |
Mar 27, 2018 | 9.262 | 9.338 | 9.247 | 9.302 | 2,998 | -0.09(-0.94%) |
Mar 26, 2018 | 9.461 | 9.520 | 9.247 | 9.390 | 17,288 | +0.08(+0.88%) |
Mar 23, 2018 | 9.186 | 9.430 | 9.186 | 9.308 | 19,894 | +0.07(+0.81%) |
Mar 22, 2018 | 9.186 | 9.259 | 9.186 | 9.234 | 3,006 | -0.01(-0.14%) |
Mar 21, 2018 | 9.277 | 9.277 | 9.216 | 9.247 | 4,625 | +0.00(+0.00%) |
Mar 20, 2018 | 9.338 | 9.338 | 9.140 | 9.247 | 4,507 | -0.03(-0.33%) |
Mar 19, 2018 | 9.277 | 9.277 | 9.064 | 9.277 | 4,154 | +0.12(+1.33%) |
Mar 16, 2018 | 9.186 | 9.210 | 9.155 | 9.155 | 2,763 | +0.05(+0.52%) |
Mar 15, 2018 | 9.228 | 9.241 | 9.108 | 9.108 | 7,826 | -0.11(-1.18%) |
Mar 14, 2018 | 9.369 | 9.369 | 9.216 | 9.216 | 3,438 | -0.09(-0.98%) |
Mar 13, 2018 | 9.323 | 9.369 | 9.308 | 9.308 | 5,309 | +0.00(+0.04%) |
Mar 12, 2018 | 9.491 | 9.491 | 9.247 | 9.304 | 14,814 | -0.18(-1.93%) |
Mar 09, 2018 | 9.064 | 9.488 | 9.009 | 9.488 | 8,794 | +0.33(+3.63%) |
Mar 08, 2018 | 9.033 | 9.277 | 9.033 | 9.155 | 4,485 | +0.09(+1.01%) |
Mar 07, 2018 | 9.064 | 14,316 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.094 | 9.155 | 9.030 | 9.064 | 17,782 | -0.34(-3.57%) |
Mar 05, 2018 | 9.058 | 9.400 | 9.058 | 9.400 | 5,781 | +0.24(+2.67%) |
Mar 02, 2018 | 9.247 | 9.308 | 9.064 | 9.155 | 16,821 | +0.00(+0.00%) |
Mar 01, 2018 | 9.155 | 9.216 | 8.850 | 9.155 | 19,611 | -0.15(-1.64%) |
Feb 28, 2018 | 9.277 | 9.308 | 9.155 | 9.308 | 3,357 | -0.18(-1.93%) |
Feb 27, 2018 | 9.491 | 9.502 | 9.186 | 9.491 | 6,315 | +0.04(+0.40%) |
Feb 26, 2018 | 9.544 | 9.544 | 9.393 | 9.454 | 7,955 | -0.15(-1.56%) |
Feb 23, 2018 | 9.433 | 9.875 | 9.363 | 9.604 | 10,212 | +0.24(+2.58%) |
Feb 22, 2018 | 9.523 | 9.523 | 9.363 | 9.363 | 2,600 | +0.21(+2.32%) |
Feb 21, 2018 | 9.302 | 9.302 | 9.151 | 9.151 | 4,242 | -0.12(-1.31%) |
Feb 20, 2018 | 9.060 | 9.393 | 9.060 | 9.272 | 3,724 | +0.21(+2.34%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.454 | 9.454 | 9.090 | 9.090 | 12,536 | -0.36(-3.80%) |
Feb 14, 2018 | 9.544 | 9.829 | 9.211 | 9.449 | 6,863 | +0.27(+2.92%) |
Feb 13, 2018 | 9.151 | 9.466 | 8.999 | 9.181 | 7,678 | +0.03(+0.33%) |
Feb 12, 2018 | 9.575 | 9.635 | 8.851 | 9.151 | 23,293 | -0.21(-2.27%) |
Feb 09, 2018 | 9.423 | 9.423 | 9.120 | 9.363 | 14,234 | +0.36(+4.04%) |
Feb 08, 2018 | 9.726 | 9.878 | 8.999 | 8.999 | 18,798 | -0.67(-6.90%) |
Feb 07, 2018 | 9.514 | 9.844 | 9.514 | 9.666 | 11,689 | +0.18(+1.92%) |
Feb 06, 2018 | 8.999 | 9.484 | 8.999 | 9.484 | 33,549 | +0.42(+4.68%) |
Feb 05, 2018 | 9.302 | 9.302 | 9.060 | 9.060 | 38,963 | -0.38(-3.98%) |
Feb 02, 2018 | 9.423 | 9.529 | 9.241 | 9.435 | 14,576 | -0.06(-0.67%) |
Feb 01, 2018 | 9.423 | 9.635 | 9.423 | 9.499 | 23,998 | +0.05(+0.48%) |
Jan 31, 2018 | 10.54 | 10.54 | 9.211 | 9.454 | 103,890 | -1.41(-12.99%) |
Jan 30, 2018 | 11.48 | 11.48 | 10.64 | 10.87 | 21,046 | -0.65(-5.64%) |
Jan 29, 2018 | 11.52 | 11.58 | 11.43 | 11.52 | 5,965 | +0.08(+0.74%) |
Jan 26, 2018 | 11.49 | 11.61 | 11.43 | 11.43 | 4,230 | -0.05(-0.47%) |
Jan 25, 2018 | 11.75 | 11.79 | 11.45 | 11.49 | 4,631 | -0.24(-2.05%) |
Jan 24, 2018 | 11.55 | 11.85 | 11.39 | 11.73 | 13,354 | +0.15(+1.30%) |
Jan 23, 2018 | 11.24 | 11.58 | 11.24 | 11.58 | 20,998 | +0.30(+2.67%) |
Jan 22, 2018 | 11.00 | 11.36 | 11.00 | 11.27 | 8,777 | +0.33(+3.02%) |
Jan 19, 2018 | 10.91 | 11.13 | 10.91 | 10.94 | 8,617 | +0.00(+0.00%) |
Jan 18, 2018 | 11.00 | 11.00 | 10.88 | 10.94 | 7,797 | +0.06(+0.55%) |
Jan 17, 2018 | 10.94 | 11.06 | 10.49 | 10.88 | 6,464 | +0.12(+1.12%) |
Jan 16, 2018 | 10.79 | 11.21 | 10.49 | 10.76 | 11,371 | -0.06(-0.56%) |
Jan 12, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.58 | 10.96 | 10.58 | 10.82 | 11,872 | +0.24(+2.27%) |
Jan 10, 2018 | 10.76 | 10.76 | 10.61 | 10.58 | 13,009 | -0.09(-0.85%) |
Jan 09, 2018 | 10.97 | 11.38 | 10.55 | 10.67 | 15,713 | -0.31(-2.79%) |
Jan 08, 2018 | 11.73 | 11.73 | 10.98 | 10.98 | 27,246 | -0.78(-6.60%) |
Jan 05, 2018 | 11.88 | 11.88 | 11.70 | 11.76 | 4,037 | +0.06(+0.51%) |
Jan 04, 2018 | 11.82 | 11.94 | 11.46 | 11.70 | 16,122 | +0.09(+0.78%) |
Jan 03, 2018 | 11.33 | 11.94 | 11.27 | 11.61 | 17,438 | +0.39(+3.49%) |
Jan 02, 2018 | 10.91 | 11.27 | 10.91 | 11.21 | 29,194 | +0.12(+1.08%) |
Dec 29, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.37 | 10.82 | 10.37 | 10.64 | 14,483 | +0.20(+1.87%) |
Dec 27, 2017 | 10.36 | 10.75 | 10.36 | 10.45 | 24,603 | -0.21(-1.96%) |
Dec 26, 2017 | 10.42 | 10.68 | 10.21 | 10.66 | 15,623 | +0.33(+3.18%) |
Dec 22, 2017 | 9.911 | 10.33 | 9.672 | 10.33 | 33,763 | +0.32(+3.15%) |
Dec 21, 2017 | 9.553 | 10.15 | 9.391 | 10.01 | 20,725 | +0.49(+5.15%) |
Dec 20, 2017 | 8.657 | 9.553 | 8.627 | 9.523 | 60,034 | +0.87(+10.00%) |
Dec 19, 2017 | 9.135 | 9.194 | 8.657 | 8.657 | 21,439 | -0.48(-5.23%) |
Dec 18, 2017 | 9.135 | 9.344 | 9.135 | 9.135 | 9,614 | +0.09(+0.99%) |
Dec 15, 2017 | 8.985 | 9.427 | 8.896 | 9.045 | 14,324 | +0.12(+1.34%) |
Dec 14, 2017 | 9.284 | 9.284 | 8.853 | 8.926 | 9,800 | -0.33(-3.55%) |
Dec 13, 2017 | 9.276 | 9.431 | 9.105 | 9.254 | 8,434 | +0.03(+0.32%) |
Dec 12, 2017 | 9.135 | 9.821 | 8.717 | 9.224 | 50,003 | +0.03(+0.32%) |
Dec 11, 2017 | 9.194 | 9.284 | 9.165 | 9.194 | 6,723 | +0.00(+0.00%) |
Dec 08, 2017 | 9.285 | 9.433 | 9.194 | 9.194 | 5,944 | -0.12(-1.28%) |
Dec 07, 2017 | 9.224 | 9.433 | 9.224 | 9.314 | 9,846 | +0.12(+1.30%) |
Dec 06, 2017 | 9.406 | 9.788 | 9.194 | 9.194 | 16,015 | -0.29(-3.10%) |
Dec 05, 2017 | 9.672 | 9.821 | 9.280 | 9.489 | 18,446 | -0.21(-2.20%) |
Dec 04, 2017 | 9.732 | 9.948 | 9.672 | 9.702 | 11,258 | -0.12(-1.22%) |
Dec 01, 2017 | 10.31 | 10.31 | 9.556 | 9.821 | 20,132 | -0.57(-5.46%) |
Nov 30, 2017 | 10.23 | 10.39 | 10.17 | 10.39 | 17,605 | +0.24(+2.35%) |
Nov 29, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 17,230 | -0.33(-3.18%) |
Nov 28, 2017 | 10.63 | 10.63 | 10.36 | 10.48 | 20,676 | +0.09(+0.85%) |
Nov 27, 2017 | 10.51 | 10.51 | 10.34 | 10.39 | 14,887 | -0.10(-0.99%) |
Nov 24, 2017 | 10.19 | 10.66 | 10.19 | 10.50 | 31,649 | +0.34(+3.35%) |
Nov 22, 2017 | 10.25 | 10.25 | 9.832 | 10.16 | 14,794 | -0.09(-0.87%) |
Nov 21, 2017 | 10.11 | 10.42 | 10.11 | 10.25 | 35,600 | +0.12(+1.17%) |
Nov 20, 2017 | 9.476 | 10.25 | 9.476 | 10.13 | 49,194 | +0.65(+6.88%) |
Nov 17, 2017 | 9.506 | 9.541 | 9.269 | 9.476 | 7,174 | -0.15(-1.51%) |
Nov 16, 2017 | 9.320 | 9.624 | 9.320 | 9.621 | 3,125 | +0.35(+3.77%) |
Nov 15, 2017 | 9.210 | 9.387 | 9.188 | 9.272 | 7,412 | -0.32(-3.36%) |
Nov 14, 2017 | 9.476 | 9.605 | 9.476 | 9.595 | 10,189 | +0.21(+2.21%) |
Nov 13, 2017 | 9.417 | 9.417 | 9.358 | 9.387 | 1,382 | -0.03(-0.31%) |
Nov 10, 2017 | 9.094 | 9.476 | 9.094 | 9.417 | 5,622 | +0.06(+0.63%) |
Nov 09, 2017 | 9.174 | 9.358 | 9.121 | 9.358 | 9,495 | -0.10(-1.11%) |
Nov 08, 2017 | 9.269 | 9.624 | 9.032 | 9.462 | 19,347 | +0.31(+3.41%) |
Nov 07, 2017 | 9.080 | 9.150 | 9.017 | 9.150 | 5,467 | +0.12(+1.31%) |
Nov 06, 2017 | 8.588 | 9.121 | 8.583 | 9.032 | 21,878 | +0.33(+3.74%) |
Nov 03, 2017 | 8.943 | 8.943 | 8.617 | 8.706 | 16,643 | -0.39(-4.32%) |
Nov 02, 2017 | 9.226 | 9.226 | 8.914 | 9.099 | 13,927 | -0.11(-1.20%) |
Nov 01, 2017 | 9.121 | 9.269 | 9.030 | 9.210 | 16,334 | +0.30(+3.32%) |
Oct 31, 2017 | 9.150 | 9.280 | 8.914 | 8.914 | 7,101 | -0.06(-0.66%) |
Oct 30, 2017 | 9.150 | 9.417 | 8.854 | 8.973 | 8,464 | -0.09(-0.98%) |
Oct 27, 2017 | 8.826 | 9.095 | 8.797 | 9.062 | 16,647 | +0.29(+3.36%) |
Oct 26, 2017 | 8.856 | 8.885 | 8.726 | 8.768 | 10,737 | -0.07(-0.84%) |
Oct 25, 2017 | 9.179 | 9.268 | 8.739 | 8.842 | 17,577 | -0.19(-2.11%) |
Oct 24, 2017 | 9.297 | 9.297 | 9.032 | 9.032 | 3,959 | -0.29(-3.15%) |
Oct 23, 2017 | 8.829 | 9.415 | 8.829 | 9.326 | 15,587 | +0.20(+2.14%) |
Oct 20, 2017 | 9.032 | 9.131 | 8.414 | 9.131 | 41,130 | +0.01(+0.11%) |
Oct 19, 2017 | 9.121 | 9.265 | 9.091 | 9.121 | 6,665 | +0.03(+0.32%) |
Oct 18, 2017 | 9.179 | 9.247 | 9.003 | 9.091 | 10,392 | -0.15(-1.59%) |
Oct 17, 2017 | 9.209 | 9.297 | 9.021 | 9.238 | 6,791 | +0.03(+0.32%) |
Oct 16, 2017 | 9.218 | 9.356 | 9.106 | 9.209 | 13,281 | +0.01(+0.13%) |
Oct 13, 2017 | 9.264 | 9.310 | 9.179 | 9.197 | 3,370 | -0.10(-1.08%) |
Oct 12, 2017 | 9.209 | 9.326 | 9.209 | 9.297 | 6,259 | +0.08(+0.89%) |
Oct 11, 2017 | 9.409 | 9.409 | 9.179 | 9.215 | 10,028 | -0.11(-1.20%) |
Oct 10, 2017 | 9.326 | 9.385 | 9.275 | 9.326 | 3,929 | -0.06(-0.63%) |
Oct 09, 2017 | 9.388 | 9.434 | 9.150 | 9.385 | 29,110 | -0.03(-0.31%) |
Oct 06, 2017 | 9.444 | 9.444 | 9.400 | 9.415 | 5,541 | -0.09(-0.93%) |
Oct 05, 2017 | 9.562 | 9.780 | 9.444 | 9.503 | 20,181 | -0.06(-0.62%) |
Oct 04, 2017 | 9.503 | 9.600 | 9.121 | 9.562 | 16,948 | +0.15(+1.56%) |
Oct 03, 2017 | 9.944 | 10.00 | 9.415 | 9.415 | 57,518 | -0.68(-6.71%) |
Oct 02, 2017 | 9.268 | 10.18 | 9.238 | 10.09 | 73,202 | +1.00(+11.00%) |
Sep 29, 2017 | 9.179 | 9.179 | 9.062 | 9.091 | 13,405 | -0.15(-1.59%) |
Sep 28, 2017 | 9.503 | 9.503 | 9.121 | 9.238 | 27,259 | -0.19(-2.03%) |
Sep 27, 2017 | 9.167 | 9.459 | 9.050 | 9.430 | 36,175 | +0.38(+4.19%) |
Sep 26, 2017 | 8.758 | 9.196 | 8.582 | 9.050 | 22,475 | +0.29(+3.33%) |
Sep 25, 2017 | 8.320 | 8.758 | 8.247 | 8.758 | 38,449 | +0.44(+5.26%) |
Sep 22, 2017 | 8.203 | 8.320 | 8.116 | 8.320 | 10,853 | +0.18(+2.15%) |
Sep 21, 2017 | 8.203 | 8.294 | 8.018 | 8.145 | 15,277 | -0.03(-0.36%) |
Sep 20, 2017 | 8.174 | 8.174 | 7.970 | 8.174 | 7,417 | -0.02(-0.20%) |
Sep 19, 2017 | 8.028 | 8.275 | 8.028 | 8.191 | 14,261 | +0.19(+2.36%) |
Sep 18, 2017 | 7.882 | 8.028 | 7.824 | 8.002 | 8,768 | +0.00(+0.03%) |
Sep 15, 2017 | 7.736 | 7.999 | 7.736 | 7.999 | 4,687 | +0.12(+1.48%) |
Sep 14, 2017 | 7.879 | 7.882 | 7.864 | 7.882 | 2,551 | +0.15(+1.89%) |
Sep 13, 2017 | 7.620 | 7.824 | 7.620 | 7.736 | 11,783 | +0.06(+0.76%) |
Sep 12, 2017 | 7.590 | 7.766 | 7.590 | 7.678 | 8,893 | +0.09(+1.15%) |
Sep 11, 2017 | 7.970 | 7.970 | 7.560 | 7.590 | 27,618 | -0.38(-4.76%) |
Sep 08, 2017 | 7.912 | 8.031 | 7.912 | 7.970 | 2,187 | -0.03(-0.36%) |
Sep 07, 2017 | 7.999 | 7.999 | 7.941 | 7.999 | 4,601 | +0.00(+0.00%) |
Sep 06, 2017 | 8.031 | 8.031 | 7.941 | 7.999 | 7,838 | -0.12(-1.44%) |
Sep 05, 2017 | 8.145 | 8.174 | 8.073 | 8.116 | 4,518 | +0.05(+0.57%) |
Sep 01, 2017 | 8.028 | 8.174 | 8.028 | 8.070 | 3,454 | -0.02(-0.21%) |
Aug 31, 2017 | 8.116 | 8.116 | 7.970 | 8.087 | 12,202 | +0.20(+2.59%) |
Aug 30, 2017 | 7.739 | 7.882 | 7.739 | 7.882 | 7,587 | -0.06(-0.74%) |
Aug 29, 2017 | 8.029 | 8.030 | 7.891 | 7.941 | 18,541 | -0.11(-1.42%) |
Aug 28, 2017 | 7.765 | 8.229 | 7.707 | 8.055 | 60,927 | +0.29(+3.73%) |
Aug 25, 2017 | 7.649 | 7.765 | 7.482 | 7.765 | 16,529 | +0.14(+1.78%) |
Aug 24, 2017 | 7.296 | 7.629 | 7.255 | 7.629 | 20,548 | +0.33(+4.49%) |
Aug 23, 2017 | 7.331 | 7.331 | 7.244 | 7.302 | 9,872 | -0.02(-0.28%) |
Aug 22, 2017 | 7.317 | 7.322 | 7.317 | 7.322 | 1,389 | +0.14(+1.90%) |
Aug 21, 2017 | 7.360 | 7.360 | 7.186 | 7.186 | 8,862 | -0.12(-1.59%) |
Aug 18, 2017 | 7.215 | 7.302 | 7.215 | 7.302 | 8,215 | +0.12(+1.61%) |
Aug 17, 2017 | 7.244 | 7.244 | 7.186 | 7.186 | 7,009 | +0.06(+0.81%) |
Aug 16, 2017 | 7.128 | 7.128 | 7.128 | 7.128 | 1,698 | -0.09(-1.20%) |
Aug 15, 2017 | 7.070 | 7.215 | 7.041 | 7.215 | 5,868 | +0.09(+1.22%) |
Aug 14, 2017 | 7.041 | 7.206 | 6.954 | 7.128 | 4,422 | +0.12(+1.65%) |
Aug 11, 2017 | 6.983 | 7.041 | 6.975 | 7.012 | 9,629 | -0.06(-0.82%) |
Aug 10, 2017 | 7.041 | 7.070 | 6.983 | 7.070 | 3,033 | +0.03(+0.41%) |
Aug 09, 2017 | 6.925 | 7.099 | 6.925 | 7.041 | 9,054 | -0.06(-0.82%) |
Aug 08, 2017 | 7.128 | 7.128 | 6.964 | 7.099 | 4,134 | +0.04(+0.61%) |
Aug 07, 2017 | 6.925 | 7.128 | 6.863 | 7.056 | 6,957 | +0.17(+2.51%) |
Aug 04, 2017 | 6.954 | 6.980 | 6.809 | 6.883 | 16,243 | -0.13(-1.84%) |
Aug 03, 2017 | 6.983 | 7.012 | 6.936 | 7.012 | 2,339 | +0.05(+0.69%) |
Aug 02, 2017 | 7.198 | 7.198 | 6.957 | 6.964 | 8,541 | -0.13(-1.90%) |
Aug 01, 2017 | 7.389 | 7.389 | 7.099 | 7.099 | 14,039 | -0.26(-3.54%) |
Jul 31, 2017 | 7.360 | 7.533 | 7.302 | 7.360 | 9,742 | -0.09(-1.17%) |
Jul 28, 2017 | 7.447 | 7.447 | 7.447 | 7.447 | 1,861 | +0.20(+2.76%) |
Jul 27, 2017 | 7.504 | 7.541 | 7.247 | 7.247 | 5,171 | -0.16(-2.18%) |
Jul 26, 2017 | 7.408 | 7.494 | 7.207 | 7.408 | 18,050 | +0.06(+0.78%) |
Jul 25, 2017 | 7.351 | 7.523 | 7.290 | 7.351 | 18,671 | +0.14(+1.99%) |
Jul 24, 2017 | 7.351 | 7.351 | 7.082 | 7.207 | 23,272 | -0.06(-0.79%) |
Jul 21, 2017 | 7.121 | 7.466 | 7.086 | 7.265 | 28,066 | +0.32(+4.55%) |
Jul 20, 2017 | 6.777 | 7.092 | 6.690 | 6.949 | 44,500 | +0.26(+3.86%) |
Jul 19, 2017 | 6.641 | 6.719 | 6.641 | 6.690 | 46,187 | +0.06(+0.87%) |
Jul 18, 2017 | 6.633 | 6.662 | 6.604 | 6.633 | 5,650 | +0.03(+0.43%) |
Jul 17, 2017 | 6.604 | 6.702 | 6.604 | 6.604 | 5,458 | -0.06(-0.86%) |
Jul 14, 2017 | 6.604 | 6.716 | 6.604 | 6.662 | 12,156 | +0.03(+0.43%) |
Jul 13, 2017 | 6.690 | 6.690 | 6.633 | 6.633 | 4,295 | -0.09(-1.28%) |
Jul 12, 2017 | 6.633 | 6.734 | 6.607 | 6.719 | 11,348 | +0.06(+0.86%) |
Jul 11, 2017 | 6.662 | 6.690 | 6.604 | 6.662 | 22,732 | -0.05(-0.72%) |
Jul 10, 2017 | 6.748 | 6.748 | 6.658 | 6.710 | 10,033 | +0.05(+0.72%) |
Jul 07, 2017 | 6.777 | 6.777 | 6.662 | 6.662 | 2,631 | -0.11(-1.69%) |
Jul 06, 2017 | 6.748 | 6.806 | 6.662 | 6.777 | 20,597 | -0.03(-0.42%) |
Jul 05, 2017 | 6.863 | 6.863 | 6.719 | 6.805 | 7,186 | +0.06(+0.85%) |
Jul 03, 2017 | 6.799 | 6.826 | 6.748 | 6.748 | 2,779 | +0.03(+0.43%) |
Jun 30, 2017 | 6.690 | 6.774 | 6.633 | 6.719 | 11,663 | -0.06(-0.85%) |
Jun 29, 2017 | 6.949 | 6.949 | 6.576 | 6.777 | 10,148 | -0.04(-0.56%) |
Jun 28, 2017 | 6.873 | 6.946 | 6.777 | 6.815 | 12,755 | -0.08(-1.12%) |
Jun 27, 2017 | 6.921 | 7.006 | 6.892 | 6.892 | 9,260 | -0.06(-0.82%) |
Jun 26, 2017 | 6.892 | 7.117 | 6.892 | 6.949 | 7,236 | +0.12(+1.71%) |
Jun 23, 2017 | 6.720 | 6.833 | 6.720 | 6.833 | 2,938 | +0.08(+1.22%) |
Jun 22, 2017 | 6.665 | 6.835 | 6.608 | 6.750 | 14,678 | +0.09(+1.28%) |
Jun 21, 2017 | 6.693 | 6.864 | 6.636 | 6.665 | 6,802 | -0.11(-1.68%) |
Jun 20, 2017 | 6.636 | 6.864 | 6.463 | 6.779 | 11,068 | +0.14(+2.15%) |
Jun 19, 2017 | 6.921 | 6.921 | 6.408 | 6.636 | 34,526 | -0.23(-3.32%) |
Jun 16, 2017 | 6.949 | 6.960 | 6.779 | 6.864 | 14,226 | -0.09(-1.23%) |
Jun 15, 2017 | 7.348 | 7.348 | 6.949 | 6.949 | 42,498 | -0.46(-6.15%) |
Jun 14, 2017 | 7.548 | 7.548 | 7.348 | 7.405 | 11,119 | -0.06(-0.76%) |
Jun 13, 2017 | 7.599 | 7.636 | 7.434 | 7.462 | 8,591 | -0.17(-2.20%) |
Jun 12, 2017 | 7.576 | 7.747 | 7.550 | 7.630 | 10,578 | -0.06(-0.74%) |
Jun 09, 2017 | 7.497 | 7.690 | 7.497 | 7.687 | 8,798 | +0.21(+2.82%) |
Jun 08, 2017 | 7.377 | 7.581 | 7.377 | 7.476 | 13,844 | +0.04(+0.57%) |
Jun 07, 2017 | 7.519 | 7.519 | 7.416 | 7.434 | 5,080 | -0.03(-0.38%) |
Jun 06, 2017 | 7.462 | 7.676 | 7.462 | 7.462 | 6,706 | -0.06(-0.82%) |
Jun 05, 2017 | 7.595 | 7.595 | 7.448 | 7.524 | 5,535 | -0.14(-1.80%) |
Jun 02, 2017 | 7.548 | 7.716 | 7.548 | 7.661 | 6,030 | +0.26(+3.46%) |
Jun 01, 2017 | 6.978 | 7.519 | 6.978 | 7.405 | 25,623 | +0.37(+5.26%) |
May 31, 2017 | 7.869 | 7.910 | 7.035 | 7.035 | 48,821 | -1.00(-12.41%) |
May 30, 2017 | 8.339 | 8.459 | 7.832 | 8.032 | 31,891 | -0.43(-5.05%) |
May 26, 2017 | 8.430 | 8.459 | 8.373 | 8.459 | 4,158 | +0.15(+1.80%) |
May 25, 2017 | 8.310 | 8.443 | 8.310 | 8.310 | 7,622 | +0.00(+0.00%) |
May 24, 2017 | 8.423 | 8.423 | 8.284 | 8.310 | 3,224 | -0.06(-0.68%) |
May 23, 2017 | 8.379 | 8.379 | 8.298 | 8.366 | 5,315 | -0.08(-1.00%) |
May 22, 2017 | 8.242 | 8.451 | 8.124 | 8.451 | 8,723 | +0.12(+1.42%) |
May 19, 2017 | 8.140 | 8.394 | 7.999 | 8.332 | 23,455 | +0.19(+2.36%) |
May 18, 2017 | 8.027 | 8.196 | 8.027 | 8.140 | 12,351 | +0.06(+0.70%) |
May 17, 2017 | 8.225 | 8.225 | 8.055 | 8.083 | 13,158 | -0.14(-1.72%) |
May 16, 2017 | 8.055 | 8.351 | 7.967 | 8.225 | 8,399 | +0.03(+0.34%) |
May 15, 2017 | 8.168 | 8.448 | 7.932 | 8.196 | 10,400 | +0.06(+0.69%) |
May 12, 2017 | 7.857 | 8.140 | 7.846 | 8.140 | 14,276 | +0.45(+5.88%) |
May 11, 2017 | 7.490 | 7.857 | 7.490 | 7.688 | 13,453 | +0.20(+2.64%) |
May 09, 2017 | 7.490 | 536 | -0.27(-3.47%) | |||
May 08, 2017 | 7.771 | 7.857 | 7.741 | 7.759 | 2,770 | +0.01(+0.19%) |
May 05, 2017 | 7.716 | 7.801 | 7.705 | 7.744 | 16,627 | +0.01(+0.15%) |
May 04, 2017 | 7.970 | 8.310 | 7.490 | 7.732 | 33,599 | -0.32(-4.01%) |
May 03, 2017 | 8.225 | 8.253 | 7.914 | 8.055 | 8,838 | -0.11(-1.38%) |
May 02, 2017 | 8.140 | 8.394 | 8.112 | 8.168 | 8,261 | -0.06(-0.69%) |