Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.767 | 7.960 | 7.703 | 7.832 | 20,929 | +0.19(+2.52%) |
Apr 27, 2018 | 7.767 | 7.767 | 7.639 | 7.639 | 8,124 | -0.06(-0.83%) |
Apr 26, 2018 | 7.511 | 7.703 | 7.511 | 7.703 | 11,658 | +0.26(+3.45%) |
Apr 25, 2018 | 7.511 | 7.575 | 7.318 | 7.446 | 8,085 | -0.13(-1.69%) |
Apr 24, 2018 | 7.575 | 7.639 | 7.511 | 7.575 | 6,126 | +0.06(+0.85%) |
Apr 23, 2018 | 7.639 | 7.665 | 7.382 | 7.511 | 8,117 | -0.06(-0.85%) |
Apr 20, 2018 | 7.260 | 7.575 | 7.254 | 7.575 | 9,453 | +0.32(+4.42%) |
Apr 19, 2018 | 7.382 | 7.703 | 7.254 | 7.254 | 12,105 | -0.13(-1.74%) |
Apr 18, 2018 | 7.382 | 7.639 | 7.318 | 7.382 | 57,371 | -0.06(-0.86%) |
Apr 17, 2018 | 7.446 | 7.575 | 7.382 | 7.446 | 9,115 | +0.06(+0.87%) |
Apr 16, 2018 | 7.382 | 7.639 | 7.382 | 7.382 | 17,342 | +0.00(+0.00%) |
Apr 13, 2018 | 7.382 | 7.511 | 7.254 | 7.382 | 6,595 | +0.06(+0.88%) |
Apr 12, 2018 | 7.446 | 7.511 | 7.318 | 7.318 | 12,896 | -0.19(-2.56%) |
Apr 11, 2018 | 7.446 | 7.575 | 7.382 | 7.511 | 9,077 | +0.13(+1.74%) |
Apr 10, 2018 | 7.254 | 7.511 | 7.254 | 7.382 | 21,270 | +0.13(+1.77%) |
Apr 09, 2018 | 7.318 | 7.382 | 7.254 | 7.254 | 7,751 | -0.06(-0.88%) |
Apr 06, 2018 | 7.254 | 7.318 | 7.254 | 7.318 | 7,171 | +0.06(+0.89%) |
Apr 05, 2018 | 7.254 | 7.318 | 7.254 | 7.254 | 10,443 | +0.00(+0.00%) |
Apr 04, 2018 | 7.318 | 7.318 | 7.254 | 7.254 | 8,126 | -0.06(-0.88%) |
Apr 03, 2018 | 6.869 | 7.318 | 6.804 | 7.318 | 23,084 | +0.58(+8.57%) |
Apr 02, 2018 | 6.997 | 7.125 | 6.740 | 6.740 | 28,832 | -0.32(-4.55%) |
Mar 29, 2018 | 7.061 | 7.061 | 7.061 | 0 | +0.45(+6.80%) | |
Mar 28, 2018 | 6.419 | 6.676 | 6.291 | 6.612 | 12,427 | +0.25(+3.97%) |
Mar 27, 2018 | 6.292 | 6.548 | 6.291 | 6.360 | 4,018 | +0.00(+0.02%) |
Mar 26, 2018 | 6.484 | 6.516 | 6.291 | 6.358 | 12,463 | -0.06(-0.95%) |
Mar 23, 2018 | 6.612 | 6.676 | 6.291 | 6.419 | 9,029 | -0.19(-2.91%) |
Mar 22, 2018 | 6.419 | 6.929 | 6.355 | 6.612 | 20,178 | +0.13(+1.98%) |
Mar 21, 2018 | 6.676 | 6.676 | 6.419 | 6.484 | 27,119 | -0.13(-1.94%) |
Mar 20, 2018 | 6.612 | 6.869 | 6.484 | 6.612 | 14,023 | +0.06(+0.98%) |
Mar 19, 2018 | 6.676 | 6.676 | 6.484 | 6.548 | 8,619 | +0.06(+0.99%) |
Mar 16, 2018 | 6.612 | 6.612 | 6.484 | 6.484 | 17,993 | -0.06(-0.98%) |
Mar 15, 2018 | 6.933 | 6.997 | 6.484 | 6.548 | 12,020 | -0.39(-5.56%) |
Mar 14, 2018 | 7.061 | 7.068 | 6.933 | 6.933 | 5,597 | -0.06(-0.92%) |
Mar 13, 2018 | 7.061 | 7.061 | 6.869 | 6.997 | 7,806 | +0.06(+0.93%) |
Mar 12, 2018 | 6.933 | 7.238 | 6.740 | 6.933 | 30,767 | +0.06(+0.93%) |
Mar 09, 2018 | 7.125 | 7.125 | 6.804 | 6.869 | 10,911 | +0.00(+0.00%) |
Mar 08, 2018 | 7.061 | 7.061 | 6.856 | 6.869 | 11,681 | -0.26(-3.60%) |
Mar 07, 2018 | 7.125 | 10,410 | -0.06(-0.89%) | |||
Mar 06, 2018 | 6.740 | 7.511 | 6.612 | 7.190 | 25,868 | +0.26(+3.70%) |
Mar 05, 2018 | 7.190 | 7.263 | 6.740 | 6.933 | 52,764 | -0.45(-6.09%) |
Mar 02, 2018 | 7.511 | 7.511 | 7.190 | 7.382 | 14,214 | +0.13(+1.77%) |
Mar 01, 2018 | 7.254 | 7.318 | 7.190 | 7.254 | 11,745 | -0.06(-0.88%) |
Feb 28, 2018 | 7.382 | 7.446 | 7.318 | 7.318 | 14,934 | -0.06(-0.87%) |
Feb 27, 2018 | 7.446 | 7.479 | 7.382 | 7.382 | 3,392 | +0.00(+0.00%) |
Feb 26, 2018 | 7.318 | 7.446 | 7.318 | 7.382 | 10,154 | +0.06(+0.88%) |
Feb 23, 2018 | 7.254 | 7.382 | 7.254 | 7.318 | 5,078 | +0.06(+0.89%) |
Feb 22, 2018 | 7.190 | 7.382 | 7.190 | 7.254 | 5,478 | +0.00(+0.00%) |
Feb 21, 2018 | 7.318 | 7.382 | 7.254 | 7.254 | 12,268 | -0.06(-0.88%) |
Feb 20, 2018 | 7.511 | 7.511 | 7.318 | 7.318 | 14,644 | -0.13(-1.72%) |
Feb 16, 2018 | 7.446 | 7.446 | 7.446 | 0 | +0.06(+0.87%) | |
Feb 15, 2018 | 7.832 | 7.832 | 7.318 | 7.382 | 16,901 | -0.39(-4.96%) |
Feb 14, 2018 | 7.575 | 7.832 | 7.575 | 7.767 | 3,876 | +0.19(+2.54%) |
Feb 13, 2018 | 7.511 | 7.767 | 7.382 | 7.575 | 21,182 | +0.13(+1.72%) |
Feb 12, 2018 | 7.446 | 7.511 | 7.254 | 7.446 | 4,512 | +0.00(+0.00%) |
Feb 09, 2018 | 7.446 | 7.446 | 7.190 | 7.446 | 19,496 | +0.06(+0.87%) |
Feb 08, 2018 | 7.639 | 7.832 | 7.318 | 7.382 | 26,507 | -0.19(-2.54%) |
Feb 07, 2018 | 7.575 | 7.767 | 7.446 | 7.575 | 17,333 | -0.06(-0.84%) |
Feb 06, 2018 | 7.575 | 7.703 | 7.382 | 7.639 | 21,552 | +0.06(+0.85%) |
Feb 05, 2018 | 7.832 | 7.832 | 7.575 | 7.575 | 9,732 | -0.19(-2.48%) |
Feb 02, 2018 | 7.896 | 7.960 | 7.703 | 7.767 | 12,478 | -0.20(-2.47%) |
Feb 01, 2018 | 7.960 | 8.217 | 7.896 | 7.964 | 5,449 | -0.06(-0.74%) |
Jan 31, 2018 | 8.281 | 8.538 | 7.841 | 8.024 | 18,627 | -0.26(-3.10%) |
Jan 30, 2018 | 8.794 | 8.794 | 8.217 | 8.281 | 11,963 | -0.51(-5.84%) |
Jan 29, 2018 | 8.794 | 8.923 | 8.474 | 8.794 | 19,153 | +0.13(+1.48%) |
Jan 26, 2018 | 8.859 | 8.923 | 8.474 | 8.666 | 18,519 | -0.13(-1.46%) |
Jan 25, 2018 | 8.923 | 9.051 | 8.666 | 8.794 | 27,394 | +0.06(+0.73%) |
Jan 24, 2018 | 8.538 | 8.794 | 8.409 | 8.731 | 57,224 | +0.26(+3.04%) |
Jan 23, 2018 | 8.345 | 8.538 | 8.153 | 8.474 | 33,752 | +0.32(+3.94%) |
Jan 22, 2018 | 7.960 | 8.281 | 7.832 | 8.153 | 76,028 | +0.38(+4.90%) |
Jan 19, 2018 | 7.767 | 7.832 | 7.639 | 7.772 | 27,992 | +0.07(+0.89%) |
Jan 18, 2018 | 7.703 | 8.088 | 7.575 | 7.703 | 58,929 | +0.26(+3.45%) |
Jan 17, 2018 | 7.832 | 7.832 | 7.446 | 7.446 | 21,527 | -0.32(-4.13%) |
Jan 16, 2018 | 7.703 | 7.896 | 7.575 | 7.767 | 28,581 | +0.19(+2.54%) |
Jan 12, 2018 | 7.575 | 7.575 | 7.575 | 0 | -0.06(-0.84%) | |
Jan 11, 2018 | 7.446 | 7.703 | 7.446 | 7.639 | 10,623 | +0.13(+1.71%) |
Jan 10, 2018 | 7.575 | 7.575 | 7.511 | 7.511 | 5,850 | -0.03(-0.43%) |
Jan 09, 2018 | 7.511 | 7.575 | 7.446 | 7.543 | 13,768 | +0.10(+1.29%) |
Jan 08, 2018 | 7.575 | 7.575 | 7.446 | 7.446 | 8,295 | -0.06(-0.85%) |
Jan 05, 2018 | 7.767 | 7.832 | 7.382 | 7.511 | 19,948 | -0.26(-3.31%) |
Jan 04, 2018 | 7.896 | 7.896 | 7.575 | 7.767 | 18,915 | +0.06(+0.83%) |
Jan 03, 2018 | 7.511 | 7.896 | 7.511 | 7.703 | 10,299 | +0.13(+1.69%) |
Jan 02, 2018 | 7.446 | 7.639 | 7.382 | 7.575 | 13,688 | +0.13(+1.72%) |
Dec 29, 2017 | 7.446 | 7.446 | 7.446 | 0 | -0.13(-1.69%) | |
Dec 28, 2017 | 7.511 | 7.639 | 7.446 | 7.575 | 6,976 | +0.13(+1.72%) |
Dec 27, 2017 | 7.832 | 7.896 | 7.446 | 7.446 | 16,252 | -0.39(-4.92%) |
Dec 26, 2017 | 7.575 | 7.960 | 7.575 | 7.832 | 12,462 | +0.26(+3.39%) |
Dec 22, 2017 | 7.639 | 7.639 | 7.455 | 7.575 | 6,748 | -0.00(-0.06%) |
Dec 21, 2017 | 7.382 | 7.639 | 7.324 | 7.579 | 19,674 | +0.13(+1.78%) |
Dec 20, 2017 | 7.318 | 7.446 | 7.318 | 7.446 | 6,670 | +0.13(+1.75%) |
Dec 19, 2017 | 7.318 | 7.446 | 7.318 | 7.318 | 13,375 | -0.06(-0.87%) |
Dec 18, 2017 | 7.446 | 7.511 | 7.318 | 7.382 | 13,098 | -0.13(-1.71%) |
Dec 15, 2017 | 7.382 | 7.575 | 7.254 | 7.511 | 17,611 | +0.13(+1.74%) |
Dec 14, 2017 | 7.639 | 7.639 | 7.382 | 7.382 | 15,115 | -0.19(-2.54%) |
Dec 13, 2017 | 7.639 | 7.639 | 7.575 | 7.575 | 6,782 | +0.00(+0.00%) |
Dec 12, 2017 | 7.190 | 7.678 | 7.190 | 7.575 | 29,828 | +0.22(+3.06%) |
Dec 11, 2017 | 7.446 | 7.511 | 7.125 | 7.350 | 31,658 | -0.03(-0.43%) |
Dec 08, 2017 | 7.318 | 8.153 | 7.254 | 7.382 | 109,394 | +0.22(+3.14%) |
Dec 07, 2017 | 7.382 | 7.382 | 7.125 | 7.158 | 24,265 | +0.03(+0.45%) |
Dec 06, 2017 | 7.446 | 7.446 | 7.125 | 7.125 | 20,658 | -0.32(-4.31%) |
Dec 05, 2017 | 7.254 | 7.446 | 7.125 | 7.446 | 28,392 | +0.19(+2.65%) |
Dec 04, 2017 | 7.575 | 7.575 | 7.254 | 7.254 | 23,881 | -0.32(-4.24%) |
Dec 01, 2017 | 7.703 | 7.703 | 7.511 | 7.575 | 17,144 | -0.06(-0.84%) |
Nov 30, 2017 | 7.703 | 7.703 | 7.575 | 7.639 | 9,906 | +0.00(+0.00%) |
Nov 29, 2017 | 7.703 | 7.832 | 7.575 | 7.639 | 18,408 | -0.13(-1.65%) |
Nov 28, 2017 | 7.832 | 7.832 | 7.639 | 7.767 | 22,077 | -0.06(-0.82%) |
Nov 27, 2017 | 7.960 | 8.018 | 7.511 | 7.832 | 21,637 | -0.13(-1.61%) |
Nov 24, 2017 | 7.832 | 8.024 | 7.740 | 7.960 | 11,472 | +0.26(+3.33%) |
Nov 22, 2017 | 7.446 | 7.767 | 7.382 | 7.703 | 26,098 | +0.19(+2.56%) |
Nov 21, 2017 | 7.703 | 7.703 | 7.446 | 7.511 | 35,737 | -0.13(-1.68%) |
Nov 20, 2017 | 7.703 | 7.767 | 7.639 | 7.639 | 14,646 | -0.13(-1.65%) |
Nov 17, 2017 | 7.832 | 8.281 | 7.639 | 7.767 | 41,285 | +0.13(+1.68%) |
Nov 16, 2017 | 7.703 | 7.832 | 7.575 | 7.639 | 25,617 | +0.00(+0.00%) |
Nov 15, 2017 | 7.832 | 8.217 | 7.382 | 7.639 | 38,719 | -0.13(-1.73%) |
Nov 14, 2017 | 8.024 | 8.024 | 7.706 | 7.774 | 29,345 | -0.25(-3.12%) |
Nov 13, 2017 | 8.281 | 8.281 | 7.896 | 8.024 | 44,397 | -0.19(-2.34%) |
Nov 10, 2017 | 8.987 | 8.987 | 8.088 | 8.217 | 66,691 | -0.58(-6.57%) |
Nov 09, 2017 | 9.308 | 9.308 | 8.730 | 8.794 | 101,093 | -0.77(-8.05%) |
Nov 08, 2017 | 10.46 | 10.58 | 8.859 | 9.565 | 391,522 | -2.89(-23.20%) |
Nov 07, 2017 | 9.757 | 12.45 | 9.629 | 12.45 | 915,812 | +3.02(+31.97%) |
Nov 06, 2017 | 9.244 | 9.629 | 9.180 | 9.436 | 46,855 | +0.26(+2.80%) |
Nov 03, 2017 | 9.308 | 10.01 | 8.987 | 9.180 | 156,614 | -0.04(-0.42%) |
Nov 02, 2017 | 9.501 | 8.987 | 9.218 | 16,124 | -0.15(-1.64%) | |
Nov 01, 2017 | 9.436 | 9.436 | 9.308 | 9.372 | 11,959 | +0.06(+0.69%) |
Oct 31, 2017 | 9.436 | 9.436 | 9.308 | 9.308 | 4,041 | -0.06(-0.68%) |
Oct 30, 2017 | 9.436 | 9.501 | 9.308 | 9.372 | 2,906 | +0.06(+0.68%) |
Oct 27, 2017 | 9.436 | 9.501 | 9.180 | 9.309 | 7,720 | -0.19(-2.02%) |
Oct 26, 2017 | 9.757 | 9.757 | 9.308 | 9.501 | 13,176 | -0.13(-1.33%) |
Oct 25, 2017 | 9.757 | 9.950 | 9.629 | 9.629 | 7,937 | -0.13(-1.33%) |
Oct 24, 2017 | 9.886 | 9.950 | 9.757 | 9.759 | 7,937 | -0.13(-1.29%) |
Oct 23, 2017 | 10.34 | 10.34 | 9.629 | 9.886 | 27,991 | -0.26(-2.53%) |
Oct 20, 2017 | 10.01 | 10.34 | 9.629 | 10.14 | 42,375 | +0.19(+1.94%) |
Oct 19, 2017 | 9.757 | 10.08 | 9.436 | 9.950 | 19,915 | +0.13(+1.31%) |
Oct 18, 2017 | 9.693 | 9.950 | 9.565 | 9.822 | 31,727 | +0.26(+2.68%) |
Oct 17, 2017 | 8.987 | 9.693 | 8.987 | 9.565 | 27,442 | +0.58(+6.43%) |
Oct 16, 2017 | 8.923 | 9.051 | 8.859 | 8.987 | 7,162 | +0.06(+0.72%) |
Oct 13, 2017 | 8.538 | 9.115 | 8.538 | 8.923 | 12,331 | +0.19(+2.21%) |
Oct 12, 2017 | 8.602 | 8.859 | 8.474 | 8.730 | 6,970 | +0.06(+0.74%) |
Oct 11, 2017 | 8.217 | 8.730 | 8.217 | 8.666 | 23,056 | +0.26(+3.05%) |
Oct 10, 2017 | 9.686 | 9.689 | 8.345 | 8.409 | 37,215 | -1.28(-13.25%) |
Oct 09, 2017 | 10.14 | 10.27 | 9.629 | 9.693 | 30,775 | -0.51(-5.03%) |
Oct 06, 2017 | 9.950 | 10.21 | 9.922 | 10.21 | 32,315 | +0.26(+2.58%) |
Oct 05, 2017 | 9.822 | 10.08 | 9.822 | 9.950 | 19,452 | -0.06(-0.64%) |
Oct 04, 2017 | 9.693 | 10.01 | 9.693 | 10.01 | 44,242 | +0.26(+2.63%) |
Oct 03, 2017 | 9.757 | 9.822 | 9.629 | 9.757 | 17,774 | -0.13(-1.30%) |
Oct 02, 2017 | 10.01 | 10.20 | 9.436 | 9.886 | 43,493 | -0.19(-1.91%) |
Sep 29, 2017 | 9.693 | 10.08 | 9.372 | 10.08 | 36,181 | +0.71(+7.53%) |
Sep 28, 2017 | 8.923 | 9.822 | 8.923 | 9.372 | 56,517 | +0.51(+5.80%) |
Sep 27, 2017 | 8.666 | 8.916 | 8.602 | 8.859 | 11,386 | +0.19(+2.22%) |
Sep 26, 2017 | 8.067 | 8.794 | 6.804 | 8.666 | 62,913 | +0.32(+3.85%) |
Sep 25, 2017 | 8.345 | 8.409 | 8.217 | 8.345 | 25,409 | +0.00(+0.00%) |
Sep 22, 2017 | 8.217 | 8.409 | 8.024 | 8.345 | 10,102 | +0.19(+2.36%) |
Sep 21, 2017 | 8.088 | 8.345 | 7.896 | 8.153 | 24,983 | +0.06(+0.79%) |
Sep 20, 2017 | 7.896 | 8.088 | 7.703 | 8.088 | 19,295 | +0.19(+2.44%) |
Sep 19, 2017 | 7.960 | 8.005 | 7.061 | 7.896 | 29,750 | +0.13(+1.65%) |
Sep 18, 2017 | 7.318 | 7.832 | 7.318 | 7.767 | 21,775 | +0.32(+4.31%) |
Sep 15, 2017 | 7.254 | 7.489 | 7.254 | 7.446 | 5,894 | +0.06(+0.87%) |
Sep 14, 2017 | 7.254 | 7.382 | 7.190 | 7.382 | 3,280 | +0.06(+0.88%) |
Sep 13, 2017 | 7.190 | 7.382 | 7.190 | 7.318 | 4,304 | +0.06(+0.89%) |
Sep 12, 2017 | 7.125 | 7.318 | 7.061 | 7.254 | 5,575 | +0.13(+1.80%) |
Sep 11, 2017 | 7.382 | 7.382 | 7.125 | 7.125 | 9,067 | -0.32(-4.31%) |
Sep 08, 2017 | 7.254 | 7.575 | 7.068 | 7.446 | 19,477 | +0.27(+3.80%) |
Sep 07, 2017 | 7.254 | 7.318 | 7.125 | 7.174 | 6,832 | -0.14(-1.97%) |
Sep 06, 2017 | 7.190 | 7.382 | 7.190 | 7.318 | 3,149 | +0.19(+2.70%) |
Sep 05, 2017 | 7.061 | 7.190 | 7.061 | 7.125 | 8,099 | +0.10(+1.37%) |
Sep 01, 2017 | 6.997 | 7.061 | 6.933 | 7.029 | 7,757 | +0.10(+1.39%) |
Aug 31, 2017 | 6.997 | 7.061 | 6.869 | 6.933 | 10,677 | +0.06(+0.93%) |
Aug 30, 2017 | 6.997 | 6.997 | 6.869 | 6.869 | 6,800 | +0.00(+0.00%) |
Aug 29, 2017 | 7.061 | 7.125 | 6.869 | 6.869 | 8,880 | -0.20(-2.82%) |
Aug 28, 2017 | 7.511 | 7.511 | 6.933 | 7.068 | 22,444 | -0.12(-1.70%) |
Aug 25, 2017 | 7.639 | 7.639 | 7.190 | 7.190 | 5,139 | -0.19(-2.61%) |
Aug 24, 2017 | 7.446 | 7.575 | 7.254 | 7.382 | 8,025 | +0.13(+1.77%) |
Aug 23, 2017 | 7.446 | 7.446 | 7.190 | 7.254 | 3,562 | -0.19(-2.59%) |
Aug 22, 2017 | 7.254 | 7.446 | 7.125 | 7.446 | 2,528 | +0.13(+1.75%) |
Aug 21, 2017 | 7.318 | 7.703 | 7.318 | 7.318 | 3,345 | -0.17(-2.27%) |
Aug 18, 2017 | 7.511 | 7.607 | 7.318 | 7.488 | 11,125 | -0.02(-0.30%) |
Aug 17, 2017 | 7.511 | 7.574 | 7.222 | 7.511 | 6,858 | +0.06(+0.86%) |
Aug 16, 2017 | 7.190 | 7.575 | 7.061 | 7.446 | 8,493 | +0.32(+4.50%) |
Aug 15, 2017 | 7.190 | 7.190 | 6.997 | 7.125 | 5,086 | +0.13(+1.83%) |
Aug 14, 2017 | 7.190 | 7.190 | 6.740 | 6.997 | 9,372 | -0.06(-0.85%) |
Aug 11, 2017 | 7.318 | 7.426 | 6.997 | 7.057 | 12,283 | -0.13(-1.85%) |
Aug 10, 2017 | 7.703 | 7.703 | 7.061 | 7.190 | 10,438 | -0.32(-4.27%) |
Aug 09, 2017 | 7.382 | 7.703 | 7.254 | 7.511 | 19,227 | +0.19(+2.63%) |
Aug 08, 2017 | 7.318 | 7.418 | 7.254 | 7.318 | 2,537 | +0.06(+0.89%) |
Aug 07, 2017 | 7.125 | 7.382 | 7.061 | 7.254 | 8,396 | +0.06(+0.89%) |
Aug 04, 2017 | 7.446 | 7.446 | 6.740 | 7.190 | 17,569 | -0.26(-3.45%) |
Aug 03, 2017 | 7.446 | 7.511 | 7.382 | 7.446 | 9,460 | -0.06(-0.85%) |
Aug 02, 2017 | 7.575 | 7.575 | 7.125 | 7.511 | 22,966 | -0.13(-1.68%) |
Aug 01, 2017 | 7.703 | 7.851 | 7.382 | 7.639 | 19,869 | -0.01(-0.08%) |
Jul 31, 2017 | 8.987 | 9.180 | 6.202 | 7.645 | 142,567 | -1.08(-12.43%) |
Jul 28, 2017 | 8.730 | 8.923 | 8.666 | 8.730 | 11,308 | +0.06(+0.74%) |
Jul 27, 2017 | 8.635 | 8.794 | 8.538 | 8.666 | 18,053 | +0.06(+0.75%) |
Jul 26, 2017 | 8.923 | 8.923 | 8.474 | 8.602 | 8,855 | -0.13(-1.47%) |
Jul 25, 2017 | 8.794 | 8.923 | 8.666 | 8.730 | 8,766 | -0.13(-1.45%) |
Jul 24, 2017 | 8.987 | 9.180 | 8.794 | 8.859 | 6,404 | -0.19(-2.13%) |
Jul 21, 2017 | 9.051 | 9.210 | 8.794 | 9.051 | 11,296 | +0.13(+1.44%) |
Jul 20, 2017 | 9.051 | 9.223 | 8.667 | 8.923 | 5,518 | +0.00(+0.00%) |
Jul 19, 2017 | 8.859 | 9.051 | 8.538 | 8.923 | 5,832 | +0.37(+4.28%) |
Jul 18, 2017 | 9.115 | 9.308 | 8.409 | 8.557 | 41,026 | -0.24(-2.70%) |
Jul 17, 2017 | 8.345 | 8.859 | 8.281 | 8.794 | 16,439 | +0.45(+5.38%) |
Jul 14, 2017 | 8.281 | 8.409 | 8.217 | 8.345 | 8,137 | +0.19(+2.36%) |
Jul 13, 2017 | 8.088 | 8.345 | 8.024 | 8.153 | 7,141 | +0.00(+0.00%) |
Jul 12, 2017 | 8.217 | 8.217 | 7.960 | 8.153 | 5,455 | +0.00(+0.00%) |
Jul 11, 2017 | 8.024 | 8.217 | 7.992 | 8.153 | 8,005 | +0.19(+2.42%) |
Jul 10, 2017 | 7.575 | 8.024 | 7.575 | 7.960 | 8,014 | +0.06(+0.81%) |
Jul 07, 2017 | 7.767 | 7.960 | 7.664 | 7.896 | 5,900 | +0.13(+1.65%) |
Jul 06, 2017 | 7.767 | 7.767 | 7.640 | 7.767 | 1,399 | +0.00(+0.00%) |
Jul 05, 2017 | 7.960 | 8.088 | 7.753 | 7.767 | 9,893 | -0.19(-2.42%) |
Jul 03, 2017 | 7.703 | 8.153 | 7.700 | 7.960 | 6,585 | +0.13(+1.64%) |
Jun 30, 2017 | 7.896 | 7.896 | 7.832 | 7.832 | 2,799 | -0.06(-0.81%) |
Jun 29, 2017 | 7.767 | 7.960 | 7.575 | 7.896 | 5,477 | +0.13(+1.65%) |
Jun 28, 2017 | 8.024 | 8.024 | 7.575 | 7.767 | 14,498 | -0.06(-0.82%) |
Jun 27, 2017 | 8.088 | 8.088 | 7.832 | 7.832 | 5,483 | -0.19(-2.39%) |
Jun 26, 2017 | 8.153 | 8.281 | 7.721 | 8.024 | 7,744 | +0.13(+1.62%) |
Jun 23, 2017 | 7.767 | 7.960 | 7.767 | 7.896 | 4,758 | +0.06(+0.82%) |
Jun 22, 2017 | 8.018 | 8.024 | 7.767 | 7.832 | 7,278 | +0.00(+0.00%) |
Jun 21, 2017 | 8.024 | 8.024 | 7.767 | 7.832 | 7,235 | -0.13(-1.61%) |
Jun 20, 2017 | 8.024 | 8.294 | 7.896 | 7.960 | 9,739 | -0.32(-3.88%) |
Jun 19, 2017 | 8.409 | 8.409 | 8.217 | 8.281 | 3,728 | +0.06(+0.78%) |
Jun 16, 2017 | 8.281 | 8.427 | 8.088 | 8.217 | 9,434 | +0.13(+1.59%) |
Jun 15, 2017 | 7.703 | 8.364 | 7.699 | 8.088 | 12,598 | +0.45(+5.88%) |
Jun 14, 2017 | 7.832 | 8.018 | 7.639 | 7.639 | 6,563 | -0.19(-2.46%) |
Jun 13, 2017 | 8.153 | 8.353 | 7.832 | 7.832 | 12,050 | -0.39(-4.69%) |
Jun 12, 2017 | 8.217 | 8.538 | 8.217 | 8.217 | 5,943 | +0.00(+0.00%) |
Jun 09, 2017 | 8.217 | 8.583 | 8.153 | 8.217 | 8,917 | +0.13(+1.59%) |
Jun 08, 2017 | 7.960 | 8.153 | 7.960 | 8.088 | 2,559 | +0.19(+2.44%) |
Jun 07, 2017 | 8.217 | 8.217 | 7.896 | 7.896 | 4,180 | -0.06(-0.81%) |
Jun 06, 2017 | 7.832 | 8.088 | 7.832 | 7.960 | 3,605 | -0.01(-0.08%) |
Jun 05, 2017 | 8.088 | 8.158 | 7.960 | 7.966 | 1,637 | -0.19(-2.28%) |
Jun 02, 2017 | 8.153 | 8.217 | 8.088 | 8.153 | 14,417 | +0.13(+1.60%) |
Jun 01, 2017 | 7.511 | 8.217 | 7.511 | 8.024 | 8,757 | +0.51(+6.84%) |
May 31, 2017 | 7.767 | 7.767 | 7.446 | 7.511 | 5,740 | -0.06(-0.85%) |
May 30, 2017 | 7.703 | 7.832 | 7.575 | 7.575 | 2,632 | -0.06(-0.84%) |
May 26, 2017 | 7.767 | 7.832 | 7.511 | 7.639 | 11,179 | -0.13(-1.65%) |
May 25, 2017 | 7.767 | 7.889 | 7.767 | 7.767 | 5,951 | +0.00(+0.00%) |
May 24, 2017 | 7.712 | 7.960 | 7.712 | 7.767 | 11,201 | +0.00(+0.00%) |
May 23, 2017 | 7.639 | 7.960 | 7.639 | 7.767 | 8,995 | +0.06(+0.83%) |
May 22, 2017 | 7.896 | 7.896 | 7.575 | 7.703 | 10,437 | +0.00(+0.00%) |
May 19, 2017 | 7.575 | 8.024 | 7.575 | 7.703 | 7,416 | +0.13(+1.69%) |
May 18, 2017 | 7.896 | 8.315 | 7.382 | 7.575 | 29,637 | -0.37(-4.69%) |
May 17, 2017 | 8.088 | 8.202 | 7.896 | 7.948 | 6,472 | -0.20(-2.51%) |
May 16, 2017 | 8.409 | 8.601 | 8.153 | 8.153 | 9,732 | -0.13(-1.55%) |
May 15, 2017 | 8.474 | 8.538 | 8.217 | 8.281 | 18,123 | +0.00(+0.00%) |
May 12, 2017 | 8.281 | 8.345 | 8.217 | 8.281 | 4,932 | +0.00(+0.00%) |
May 11, 2017 | 8.345 | 8.474 | 8.281 | 8.281 | 6,634 | -0.06(-0.77%) |
May 10, 2017 | 8.281 | 8.454 | 8.281 | 8.345 | 3,409 | -0.06(-0.76%) |
May 09, 2017 | 8.345 | 8.474 | 8.217 | 8.409 | 6,653 | +0.00(+0.00%) |
May 08, 2017 | 8.735 | 8.735 | 8.217 | 8.409 | 39,988 | -0.13(-1.50%) |
May 05, 2017 | 8.602 | 8.666 | 8.281 | 8.538 | 5,542 | -0.06(-0.75%) |
May 04, 2017 | 8.987 | 9.051 | 8.024 | 8.602 | 22,445 | -0.45(-4.96%) |
May 03, 2017 | 8.987 | 9.308 | 8.987 | 9.051 | 5,928 | -0.06(-0.70%) |
May 02, 2017 | 9.565 | 9.565 | 8.666 | 9.115 | 32,555 | +0.45(+5.19%) |