Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.11(-1.96%) | |
Mar 28, 2018 | 5.930 | 5.930 | 5.060 | 5.610 | 29,879 | +0.10(+1.81%) |
Mar 27, 2018 | 5.650 | 5.700 | 5.220 | 5.510 | 28,767 | -0.20(-3.50%) |
Mar 26, 2018 | 5.760 | 5.930 | 5.600 | 5.710 | 32,920 | -0.05(-0.87%) |
Mar 23, 2018 | 5.650 | 5.760 | 5.520 | 5.760 | 27,557 | +0.09(+1.59%) |
Mar 22, 2018 | 5.950 | 5.950 | 5.600 | 5.670 | 10,865 | -0.30(-5.03%) |
Mar 21, 2018 | 5.740 | 5.970 | 5.550 | 5.970 | 36,397 | +0.28(+4.92%) |
Mar 20, 2018 | 5.850 | 5.870 | 5.630 | 5.690 | 51,949 | -0.07(-1.22%) |
Mar 19, 2018 | 5.980 | 6.020 | 5.671 | 5.760 | 48,272 | -0.23(-3.84%) |
Mar 16, 2018 | 6.030 | 6.200 | 5.990 | 5.990 | 31,004 | -0.02(-0.33%) |
Mar 15, 2018 | 6.020 | 6.220 | 5.940 | 6.010 | 52,237 | +0.03(+0.50%) |
Mar 14, 2018 | 5.949 | 6.165 | 5.920 | 5.980 | 55,905 | +0.04(+0.67%) |
Mar 13, 2018 | 5.950 | 6.210 | 5.800 | 5.940 | 127,959 | +0.03(+0.51%) |
Mar 12, 2018 | 5.650 | 6.535 | 5.560 | 5.910 | 153,622 | +0.23(+4.05%) |
Mar 09, 2018 | 5.830 | 5.830 | 5.370 | 5.680 | 22,163 | -0.17(-2.91%) |
Mar 08, 2018 | 5.490 | 5.865 | 5.490 | 5.850 | 60,278 | +0.21(+3.72%) |
Mar 07, 2018 | 5.870 | 5.870 | 5.400 | 5.640 | 20,780 | -0.02(-0.35%) |
Mar 06, 2018 | 5.780 | 5.890 | 5.551 | 5.660 | 29,713 | -0.10(-1.74%) |
Mar 05, 2018 | 5.540 | 5.865 | 5.420 | 5.760 | 47,429 | +0.17(+3.04%) |
Mar 02, 2018 | 5.500 | 5.700 | 5.400 | 5.590 | 16,500 | +0.06(+1.08%) |
Mar 01, 2018 | 5.572 | 5.690 | 5.310 | 5.530 | 14,299 | -0.07(-1.25%) |
Feb 28, 2018 | 5.150 | 5.608 | 5.150 | 5.600 | 31,037 | -0.02(-0.36%) |
Feb 27, 2018 | 5.500 | 5.730 | 5.120 | 5.620 | 115,968 | -0.08(-1.40%) |
Feb 26, 2018 | 5.800 | 5.800 | 5.661 | 5.700 | 31,711 | +0.02(+0.35%) |
Feb 23, 2018 | 5.596 | 5.850 | 5.500 | 5.680 | 104,112 | +0.14(+2.53%) |
Feb 22, 2018 | 5.310 | 5.780 | 5.310 | 5.540 | 44,281 | -0.04(-0.72%) |
Feb 21, 2018 | 5.530 | 5.720 | 5.270 | 5.580 | 15,052 | -0.01(-0.18%) |
Feb 20, 2018 | 5.790 | 5.910 | 5.550 | 5.590 | 33,626 | -0.18(-3.12%) |
Feb 16, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.25(+4.53%) | |
Feb 15, 2018 | 5.559 | 5.570 | 5.130 | 5.520 | 65,021 | -0.01(-0.18%) |
Feb 14, 2018 | 5.353 | 5.530 | 5.266 | 5.530 | 15,971 | +0.23(+4.34%) |
Feb 13, 2018 | 5.510 | 5.630 | 4.780 | 5.300 | 133,005 | -0.35(-6.19%) |
Feb 12, 2018 | 5.390 | 5.705 | 5.185 | 5.650 | 56,169 | +0.28(+5.21%) |
Feb 09, 2018 | 5.910 | 5.910 | 4.790 | 5.370 | 128,915 | -0.56(-9.38%) |
Feb 08, 2018 | 6.400 | 6.990 | 5.810 | 5.926 | 112,442 | -0.47(-7.41%) |
Feb 07, 2018 | 6.340 | 6.870 | 6.100 | 6.400 | 149,440 | -0.47(-6.84%) |
Feb 06, 2018 | 6.900 | 7.000 | 6.395 | 6.870 | 78,897 | -0.08(-1.15%) |
Feb 05, 2018 | 5.980 | 7.210 | 5.980 | 6.950 | 90,194 | +1.02(+17.20%) |
Feb 02, 2018 | 7.000 | 7.150 | 5.780 | 5.930 | 181,210 | -1.38(-18.88%) |
Feb 01, 2018 | 7.660 | 7.690 | 7.140 | 7.310 | 93,365 | -0.45(-5.80%) |
Jan 31, 2018 | 8.060 | 8.135 | 7.550 | 7.760 | 74,601 | -0.24(-3.00%) |
Jan 30, 2018 | 8.750 | 8.750 | 7.960 | 8.000 | 134,152 | -0.86(-9.71%) |
Jan 29, 2018 | 8.950 | 8.980 | 8.660 | 8.860 | 35,816 | +0.00(+0.00%) |
Jan 26, 2018 | 8.830 | 9.170 | 8.700 | 8.860 | 33,254 | +0.12(+1.43%) |
Jan 25, 2018 | 8.990 | 9.040 | 8.660 | 8.735 | 22,981 | -0.36(-3.91%) |
Jan 24, 2018 | 9.420 | 9.490 | 8.530 | 9.090 | 83,507 | -0.27(-2.88%) |
Jan 23, 2018 | 9.370 | 10.15 | 9.239 | 9.360 | 175,519 | -0.01(-0.11%) |
Jan 22, 2018 | 9.360 | 9.400 | 9.250 | 9.370 | 48,734 | +0.22(+2.40%) |
Jan 19, 2018 | 9.300 | 9.460 | 9.090 | 9.150 | 13,972 | -0.15(-1.61%) |
Jan 18, 2018 | 9.550 | 9.580 | 9.210 | 9.300 | 22,699 | -0.26(-2.72%) |
Jan 17, 2018 | 9.390 | 9.840 | 9.250 | 9.560 | 117,459 | +0.44(+4.82%) |
Jan 16, 2018 | 9.070 | 9.270 | 9.010 | 9.120 | 26,159 | +0.05(+0.55%) |
Jan 12, 2018 | 9.070 | 9.070 | 9.070 | 0 | +0.01(+0.11%) | |
Jan 11, 2018 | 9.500 | 9.900 | 8.840 | 9.060 | 68,286 | -0.45(-4.73%) |
Jan 10, 2018 | 9.744 | 8.860 | 9.510 | 58,844 | +0.23(+2.48%) | |
Jan 09, 2018 | 9.700 | 10.43 | 9.050 | 9.280 | 132,688 | -0.32(-3.33%) |
Jan 08, 2018 | 9.360 | 10.45 | 9.000 | 9.600 | 224,156 | +0.13(+1.37%) |
Jan 05, 2018 | 9.480 | 9.830 | 9.000 | 9.470 | 75,588 | -0.01(-0.10%) |
Jan 04, 2018 | 8.300 | 9.350 | 8.195 | 9.480 | 263,665 | +1.67(+21.38%) |
Jan 03, 2018 | 8.100 | 8.100 | 7.700 | 7.810 | 24,803 | -0.18(-2.25%) |
Jan 02, 2018 | 8.000 | 8.100 | 7.880 | 7.990 | 27,573 | +0.04(+0.50%) |
Dec 29, 2017 | 7.950 | 7.950 | 7.950 | 0 | -0.18(-2.21%) | |
Dec 28, 2017 | 8.150 | 8.239 | 8.010 | 8.130 | 56,704 | -0.10(-1.22%) |
Dec 27, 2017 | 8.000 | 8.250 | 8.000 | 8.230 | 28,508 | +0.18(+2.24%) |
Dec 26, 2017 | 8.260 | 8.290 | 8.000 | 8.050 | 25,625 | -0.27(-3.25%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.220 | 8.320 | 21,542 | -0.10(-1.19%) |
Dec 21, 2017 | 8.430 | 8.490 | 8.370 | 8.420 | 6,051 | -0.06(-0.71%) |
Dec 20, 2017 | 8.260 | 8.480 | 8.120 | 8.480 | 20,700 | +0.25(+3.04%) |
Dec 19, 2017 | 8.400 | 8.400 | 8.120 | 8.230 | 19,659 | -0.10(-1.20%) |
Dec 18, 2017 | 8.170 | 8.660 | 8.170 | 8.330 | 26,386 | +0.14(+1.71%) |
Dec 15, 2017 | 8.683 | 8.683 | 8.190 | 8.190 | 21,617 | -0.32(-3.76%) |
Dec 14, 2017 | 8.830 | 8.830 | 8.330 | 8.510 | 20,524 | -0.39(-4.38%) |
Dec 13, 2017 | 8.330 | 8.900 | 8.240 | 8.900 | 39,195 | +0.42(+4.95%) |
Dec 12, 2017 | 8.430 | 8.560 | 8.210 | 8.480 | 44,341 | -0.08(-0.93%) |
Dec 11, 2017 | 8.690 | 8.780 | 8.531 | 8.560 | 13,192 | -0.19(-2.17%) |
Dec 08, 2017 | 8.670 | 8.800 | 8.560 | 8.750 | 4,374 | +0.19(+2.22%) |
Dec 07, 2017 | 8.480 | 8.770 | 8.400 | 8.560 | 10,112 | +0.01(+0.12%) |
Dec 06, 2017 | 8.770 | 8.825 | 8.503 | 8.550 | 10,368 | -0.30(-3.39%) |
Dec 05, 2017 | 8.930 | 9.180 | 8.760 | 8.850 | 16,108 | -0.16(-1.78%) |
Dec 04, 2017 | 9.180 | 9.180 | 9.180 | 9.010 | 21,271 | -0.16(-1.74%) |
Dec 01, 2017 | 9.020 | 9.200 | 8.950 | 9.170 | 61,722 | +0.35(+3.97%) |
Nov 30, 2017 | 9.010 | 9.300 | 8.820 | 8.820 | 19,471 | -0.29(-3.18%) |
Nov 29, 2017 | 8.970 | 9.430 | 8.720 | 9.110 | 119,683 | +0.40(+4.59%) |
Nov 28, 2017 | 8.700 | 8.970 | 8.411 | 8.710 | 35,856 | +0.07(+0.81%) |
Nov 27, 2017 | 8.900 | 9.020 | 8.530 | 8.640 | 53,483 | -0.37(-4.11%) |
Nov 24, 2017 | 9.280 | 9.300 | 8.914 | 9.010 | 27,095 | -0.09(-0.99%) |
Nov 22, 2017 | 9.030 | 9.470 | 8.810 | 9.100 | 33,825 | +0.23(+2.59%) |
Nov 21, 2017 | 8.810 | 9.150 | 8.650 | 8.870 | 59,724 | +0.07(+0.80%) |
Nov 20, 2017 | 9.720 | 9.950 | 8.730 | 8.800 | 80,575 | -1.21(-12.09%) |
Nov 17, 2017 | 10.21 | 10.38 | 9.290 | 10.01 | 98,345 | -0.29(-2.82%) |
Nov 16, 2017 | 10.06 | 10.90 | 10.02 | 10.30 | 53,770 | +0.08(+0.78%) |
Nov 15, 2017 | 9.800 | 11.48 | 9.800 | 10.22 | 158,206 | +0.42(+4.29%) |
Nov 14, 2017 | 10.01 | 10.08 | 9.450 | 9.800 | 16,357 | -0.28(-2.78%) |
Nov 13, 2017 | 9.730 | 10.36 | 9.730 | 10.08 | 33,721 | +0.35(+3.60%) |
Nov 10, 2017 | 9.380 | 9.940 | 9.100 | 9.730 | 75,721 | +0.35(+3.73%) |
Nov 09, 2017 | 9.310 | 9.800 | 9.100 | 9.380 | 31,008 | -0.07(-0.74%) |
Nov 08, 2017 | 10.15 | 10.15 | 9.240 | 9.450 | 37,709 | -0.63(-6.25%) |
Nov 07, 2017 | 10.15 | 10.36 | 9.940 | 10.08 | 62,905 | +0.00(+0.00%) |
Nov 06, 2017 | 10.29 | 10.85 | 9.870 | 10.08 | 43,258 | -0.21(-2.04%) |
Nov 03, 2017 | 10.01 | 10.43 | 9.940 | 10.29 | 37,829 | +0.28(+2.80%) |
Nov 02, 2017 | 10.43 | 10.57 | 9.590 | 10.01 | 50,962 | -0.42(-4.03%) |
Nov 01, 2017 | 11.13 | 11.13 | 10.22 | 10.43 | 67,489 | -0.56(-5.10%) |
Oct 31, 2017 | 10.64 | 11.48 | 10.64 | 10.99 | 154,790 | +0.35(+3.29%) |
Oct 30, 2017 | 10.50 | 10.85 | 10.22 | 10.64 | 83,840 | +0.14(+1.33%) |
Oct 27, 2017 | 10.36 | 10.64 | 9.800 | 10.50 | 58,906 | +0.07(+0.67%) |
Oct 26, 2017 | 10.22 | 10.92 | 10.22 | 10.43 | 161,527 | +0.35(+3.47%) |
Oct 25, 2017 | 10.43 | 10.43 | 9.730 | 10.08 | 91,026 | -0.49(-4.64%) |
Oct 24, 2017 | 10.15 | 10.78 | 9.450 | 10.57 | 199,653 | +0.35(+3.42%) |
Oct 23, 2017 | 10.85 | 10.99 | 9.660 | 10.22 | 274,182 | -0.91(-8.18%) |
Oct 20, 2017 | 11.48 | 12.25 | 10.29 | 11.13 | 746,823 | +0.56(+5.30%) |
Oct 19, 2017 | 12.04 | 15.19 | 10.57 | 10.57 | 4,703,407 | +1.68(+18.90%) |
Oct 18, 2017 | 8.680 | 9.800 | 8.540 | 8.890 | 342,584 | +0.28(+3.25%) |
Oct 17, 2017 | 7.980 | 8.776 | 7.910 | 8.610 | 160,794 | +0.56(+6.96%) |
Oct 16, 2017 | 8.400 | 8.400 | 7.910 | 8.050 | 34,988 | -0.42(-4.96%) |
Oct 13, 2017 | 8.050 | 8.820 | 7.000 | 8.470 | 383,108 | +0.28(+3.42%) |
Oct 12, 2017 | 7.700 | 9.800 | 7.280 | 8.190 | 680,103 | +0.52(+6.85%) |
Oct 11, 2017 | 7.700 | 8.050 | 7.560 | 7.665 | 84,002 | +0.04(+0.46%) |
Oct 10, 2017 | 7.700 | 7.770 | 7.490 | 7.630 | 21,231 | +0.00(+0.00%) |
Oct 09, 2017 | 7.560 | 7.888 | 7.210 | 7.630 | 108,839 | +0.28(+3.81%) |
Oct 06, 2017 | 7.280 | 7.350 | 7.070 | 7.350 | 90,859 | +0.28(+3.96%) |
Oct 05, 2017 | 7.000 | 7.280 | 6.861 | 7.070 | 79,871 | +0.14(+2.02%) |
Oct 04, 2017 | 7.140 | 7.140 | 6.721 | 6.930 | 45,769 | -0.15(-2.12%) |
Oct 03, 2017 | 7.350 | 7.490 | 7.000 | 7.080 | 59,562 | -0.27(-3.68%) |
Oct 02, 2017 | 7.140 | 7.700 | 7.000 | 7.350 | 96,137 | +0.28(+3.96%) |
Sep 29, 2017 | 7.210 | 7.280 | 7.000 | 7.070 | 71,140 | +0.00(+0.00%) |
Sep 28, 2017 | 8.680 | 8.750 | 6.930 | 7.070 | 338,950 | -0.70(-9.01%) |
Sep 27, 2017 | 7.770 | 7.910 | 7.700 | 7.770 | 10,107 | +0.00(+0.00%) |
Sep 26, 2017 | 7.805 | 7.840 | 7.560 | 7.770 | 4,074 | -0.07(-0.89%) |
Sep 25, 2017 | 7.770 | 7.910 | 7.490 | 7.840 | 8,792 | +0.00(+0.00%) |
Sep 22, 2017 | 7.840 | 7.840 | 7.700 | 7.840 | 17,645 | +0.14(+1.82%) |
Sep 21, 2017 | 7.700 | 7.840 | 7.420 | 7.700 | 6,961 | +0.14(+1.85%) |
Sep 20, 2017 | 7.420 | 7.700 | 7.420 | 7.560 | 17,125 | +0.14(+1.89%) |
Sep 19, 2017 | 7.420 | 7.560 | 7.420 | 7.420 | 8,072 | -0.07(-0.93%) |
Sep 18, 2017 | 7.910 | 7.910 | 7.490 | 7.490 | 15,181 | -0.35(-4.46%) |
Sep 15, 2017 | 7.700 | 7.875 | 7.678 | 7.840 | 5,191 | +0.14(+1.82%) |
Sep 14, 2017 | 7.840 | 7.910 | 7.497 | 7.700 | 10,228 | -0.14(-1.79%) |
Sep 13, 2017 | 7.700 | 7.910 | 7.490 | 7.840 | 9,184 | +0.07(+0.90%) |
Sep 12, 2017 | 7.910 | 7.980 | 7.630 | 7.770 | 12,063 | +0.00(+0.00%) |
Sep 11, 2017 | 7.420 | 7.980 | 7.420 | 7.770 | 43,261 | +0.31(+4.23%) |
Sep 08, 2017 | 7.140 | 7.630 | 7.140 | 7.455 | 18,823 | +0.32(+4.41%) |
Sep 07, 2017 | 7.140 | 7.630 | 7.070 | 7.140 | 15,912 | +0.07(+0.99%) |
Sep 06, 2017 | 7.070 | 7.210 | 7.070 | 7.070 | 11,876 | -0.14(-1.94%) |
Sep 05, 2017 | 7.210 | 7.280 | 7.070 | 7.210 | 14,403 | +0.00(+0.00%) |
Sep 01, 2017 | 7.070 | 7.280 | 7.070 | 7.210 | 3,129 | +0.00(+0.00%) |
Aug 31, 2017 | 7.280 | 7.280 | 6.931 | 7.210 | 6,282 | +0.14(+1.98%) |
Aug 30, 2017 | 7.000 | 7.210 | 6.790 | 7.070 | 15,035 | +0.00(+0.00%) |
Aug 29, 2017 | 7.350 | 7.350 | 6.930 | 7.070 | 11,659 | -0.14(-1.94%) |
Aug 28, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 7,857 | +0.07(+0.98%) |
Aug 25, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 2,712 | +0.00(+0.00%) |
Aug 24, 2017 | 7.070 | 7.314 | 6.817 | 7.140 | 7,103 | +0.07(+0.99%) |
Aug 23, 2017 | 7.070 | 7.140 | 6.942 | 7.070 | 4,309 | +0.00(+0.00%) |
Aug 22, 2017 | 7.000 | 7.071 | 6.860 | 7.070 | 7,228 | +0.07(+1.01%) |
Aug 21, 2017 | 6.860 | 7.070 | 6.594 | 6.999 | 14,564 | -0.14(-1.97%) |
Aug 18, 2017 | 7.210 | 7.280 | 6.522 | 7.140 | 13,286 | +0.00(+0.00%) |
Aug 17, 2017 | 7.000 | 7.420 | 7.000 | 7.140 | 13,454 | +0.07(+0.99%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.000 | 7.070 | 19,601 | -0.07(-0.98%) |
Aug 15, 2017 | 7.280 | 7.420 | 7.070 | 7.140 | 7,902 | -0.18(-2.39%) |
Aug 14, 2017 | 7.280 | 7.560 | 7.210 | 7.315 | 5,026 | +0.04(+0.48%) |
Aug 11, 2017 | 7.210 | 7.350 | 7.210 | 7.280 | 4,571 | +0.07(+0.97%) |
Aug 10, 2017 | 7.140 | 7.210 | 7.140 | 7.210 | 6,256 | +0.07(+0.98%) |
Aug 09, 2017 | 7.070 | 7.280 | 7.070 | 7.140 | 8,152 | +0.00(+0.00%) |
Aug 08, 2017 | 7.420 | 7.490 | 7.070 | 7.140 | 19,140 | -0.42(-5.56%) |
Aug 07, 2017 | 7.560 | 7.560 | 7.490 | 7.560 | 7,278 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.700 | 7.420 | 7.560 | 8,247 | -0.07(-0.92%) |
Aug 03, 2017 | 7.630 | 7.700 | 7.560 | 7.630 | 8,717 | -0.07(-0.90%) |
Aug 02, 2017 | 7.700 | 7.840 | 7.630 | 7.699 | 4,015 | +0.03(+0.45%) |
Aug 01, 2017 | 7.630 | 7.630 | 7.630 | 7.665 | 10,719 | -0.10(-1.35%) |
Jul 31, 2017 | 7.840 | 7.840 | 7.700 | 7.770 | 5,893 | -0.07(-0.89%) |
Jul 28, 2017 | 7.770 | 7.840 | 7.490 | 7.840 | 15,902 | +0.07(+0.90%) |
Jul 27, 2017 | 7.840 | 7.980 | 7.700 | 7.770 | 20,397 | -0.14(-1.77%) |
Jul 26, 2017 | 7.980 | 8.050 | 7.770 | 7.910 | 14,179 | +0.07(+0.89%) |
Jul 25, 2017 | 7.840 | 7.980 | 7.700 | 7.840 | 9,730 | +0.00(+0.00%) |
Jul 24, 2017 | 7.840 | 7.910 | 7.840 | 7.840 | 6,621 | -0.07(-0.88%) |
Jul 21, 2017 | 8.050 | 8.120 | 7.840 | 7.910 | 13,272 | -0.07(-0.88%) |
Jul 20, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 14,978 | +0.14(+1.79%) |
Jul 19, 2017 | 7.910 | 7.980 | 7.840 | 7.840 | 9,871 | -0.07(-0.88%) |
Jul 18, 2017 | 7.910 | 8.050 | 7.840 | 7.909 | 5,635 | -0.00(-0.01%) |
Jul 17, 2017 | 7.980 | 8.082 | 7.840 | 7.910 | 9,530 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,252 | -0.07(-0.88%) |
Jul 13, 2017 | 7.980 | 7.980 | 7.840 | 7.980 | 4,976 | +0.14(+1.79%) |
Jul 12, 2017 | 7.980 | 7.980 | 7.840 | 7.840 | 7,558 | -0.07(-0.88%) |
Jul 11, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,761 | +0.00(+0.00%) |
Jul 10, 2017 | 7.770 | 7.910 | 7.630 | 7.910 | 11,596 | +0.14(+1.80%) |
Jul 07, 2017 | 7.770 | 7.840 | 7.630 | 7.770 | 21,642 | +0.00(+0.00%) |
Jul 06, 2017 | 7.841 | 7.910 | 7.700 | 7.770 | 13,781 | -0.14(-1.77%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.910 | 7.910 | 9,416 | +0.00(+0.00%) |
Jul 03, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 1,970 | +0.07(+0.89%) |
Jun 30, 2017 | 7.840 | 8.050 | 7.770 | 7.840 | 15,680 | -0.07(-0.89%) |
Jun 29, 2017 | 8.050 | 8.050 | 7.840 | 7.911 | 4,444 | -0.07(-0.87%) |
Jun 28, 2017 | 7.980 | 8.050 | 7.847 | 7.980 | 2,628 | +0.14(+1.79%) |
Jun 27, 2017 | 8.050 | 8.050 | 7.840 | 7.840 | 14,403 | -0.21(-2.61%) |
Jun 26, 2017 | 7.840 | 8.050 | 7.840 | 8.050 | 17,280 | +0.21(+2.68%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.840 | 7.840 | 17,209 | +0.00(+0.00%) |
Jun 22, 2017 | 7.840 | 7.911 | 7.770 | 7.840 | 18,147 | +0.00(+0.00%) |
Jun 21, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 25,751 | -0.07(-0.88%) |
Jun 20, 2017 | 8.050 | 8.260 | 7.840 | 7.910 | 28,286 | -0.14(-1.74%) |
Jun 19, 2017 | 8.050 | 8.120 | 7.980 | 8.050 | 11,181 | +0.21(+2.68%) |
Jun 16, 2017 | 8.120 | 8.190 | 7.840 | 7.840 | 44,036 | -0.31(-3.86%) |
Jun 15, 2017 | 8.260 | 8.260 | 8.050 | 8.155 | 10,090 | -0.18(-2.10%) |
Jun 14, 2017 | 8.260 | 8.330 | 8.120 | 8.330 | 22,174 | +0.07(+0.85%) |
Jun 13, 2017 | 8.120 | 8.463 | 8.050 | 8.260 | 38,796 | +0.00(+0.00%) |
Jun 12, 2017 | 8.260 | 8.400 | 8.120 | 8.260 | 63,753 | -0.21(-2.48%) |
Jun 09, 2017 | 8.890 | 9.310 | 8.050 | 8.470 | 701,810 | +0.56(+7.08%) |
Jun 08, 2017 | 7.910 | 8.050 | 7.840 | 7.910 | 10,338 | +0.00(+0.00%) |
Jun 07, 2017 | 7.910 | 8.051 | 7.841 | 7.910 | 7,095 | +0.00(+0.00%) |
Jun 06, 2017 | 7.980 | 7.980 | 7.840 | 7.910 | 7,532 | -0.07(-0.88%) |
Jun 05, 2017 | 8.120 | 8.330 | 7.840 | 7.980 | 19,182 | -0.28(-3.39%) |
Jun 02, 2017 | 8.470 | 8.610 | 8.120 | 8.260 | 38,670 | -0.07(-0.84%) |
Jun 01, 2017 | 7.840 | 8.470 | 7.770 | 8.330 | 61,687 | +0.56(+7.21%) |
May 31, 2017 | 7.840 | 7.980 | 7.770 | 7.770 | 12,014 | -0.07(-0.89%) |
May 30, 2017 | 8.120 | 8.260 | 7.770 | 7.840 | 17,332 | -0.07(-0.88%) |
May 26, 2017 | 8.050 | 8.050 | 7.770 | 7.910 | 11,937 | +0.07(+0.89%) |
May 25, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 14,793 | -0.07(-0.88%) |
May 24, 2017 | 8.260 | 8.260 | 7.700 | 7.910 | 26,813 | -0.14(-1.74%) |
May 23, 2017 | 8.400 | 8.400 | 8.050 | 8.050 | 7,325 | -0.21(-2.54%) |
May 22, 2017 | 8.190 | 8.400 | 8.120 | 8.260 | 9,183 | +0.21(+2.61%) |
May 19, 2017 | 8.260 | 8.260 | 8.050 | 8.050 | 10,092 | -0.07(-0.86%) |
May 18, 2017 | 8.120 | 8.260 | 8.050 | 8.120 | 13,695 | +0.00(+0.00%) |
May 17, 2017 | 8.050 | 8.260 | 8.050 | 8.120 | 10,867 | -0.11(-1.28%) |
May 16, 2017 | 8.400 | 8.547 | 8.120 | 8.225 | 12,036 | -0.18(-2.08%) |
May 15, 2017 | 8.260 | 8.610 | 8.190 | 8.400 | 48,603 | +0.21(+2.56%) |
May 12, 2017 | 8.190 | 8.260 | 8.050 | 8.190 | 18,693 | +0.00(+0.00%) |
May 11, 2017 | 8.120 | 8.680 | 8.120 | 8.190 | 22,080 | -0.07(-0.85%) |
May 10, 2017 | 8.540 | 8.540 | 8.120 | 8.260 | 29,169 | -0.21(-2.48%) |
May 09, 2017 | 8.400 | 8.610 | 8.190 | 8.470 | 29,123 | +0.28(+3.42%) |
May 08, 2017 | 8.400 | 8.680 | 8.120 | 8.190 | 33,533 | -0.14(-1.68%) |
May 05, 2017 | 8.260 | 8.330 | 8.050 | 8.330 | 24,171 | +0.04(+0.42%) |
May 04, 2017 | 8.191 | 8.330 | 7.910 | 8.295 | 37,421 | +0.11(+1.28%) |
May 03, 2017 | 8.330 | 8.330 | 7.980 | 8.190 | 30,264 | -0.14(-1.68%) |
May 02, 2017 | 8.400 | 8.890 | 8.120 | 8.330 | 174,026 | +0.04(+0.42%) |
May 01, 2017 | 7.980 | 8.330 | 7.910 | 8.295 | 20,848 | +0.24(+3.04%) |
Apr 28, 2017 | 8.330 | 8.331 | 7.980 | 8.050 | 22,768 | -0.28(-3.36%) |
Apr 27, 2017 | 8.540 | 8.540 | 8.120 | 8.330 | 74,547 | -0.18(-2.06%) |
Apr 26, 2017 | 8.051 | 8.540 | 8.050 | 8.505 | 31,228 | +0.53(+6.58%) |
Apr 25, 2017 | 8.260 | 8.330 | 8.050 | 7.980 | 16,527 | -0.28(-3.39%) |
Apr 24, 2017 | 7.840 | 8.260 | 7.770 | 8.260 | 30,278 | +0.56(+7.27%) |
Apr 21, 2017 | 7.910 | 7.980 | 7.700 | 7.700 | 34,565 | -0.28(-3.51%) |
Apr 20, 2017 | 8.330 | 8.470 | 7.770 | 7.980 | 37,454 | -0.49(-5.79%) |
Apr 19, 2017 | 8.120 | 8.750 | 7.840 | 8.470 | 158,236 | +0.49(+6.14%) |
Apr 18, 2017 | 7.700 | 7.980 | 7.350 | 7.980 | 25,318 | +0.42(+5.56%) |
Apr 17, 2017 | 7.560 | 7.700 | 7.350 | 7.560 | 30,505 | +0.00(+0.00%) |
Apr 13, 2017 | 7.770 | 7.770 | 7.490 | 7.560 | 32,385 | -0.21(-2.70%) |
Apr 12, 2017 | 7.840 | 8.050 | 7.700 | 7.770 | 16,424 | +0.00(+0.00%) |
Apr 11, 2017 | 7.910 | 8.120 | 7.770 | 7.770 | 27,929 | -0.21(-2.63%) |
Apr 10, 2017 | 8.120 | 8.120 | 7.631 | 7.980 | 29,157 | +0.14(+1.79%) |
Apr 07, 2017 | 8.330 | 8.610 | 7.700 | 7.840 | 89,821 | -0.70(-8.20%) |
Apr 06, 2017 | 7.350 | 8.750 | 7.210 | 8.540 | 408,968 | +1.19(+16.19%) |
Apr 05, 2017 | 7.630 | 7.700 | 7.070 | 7.350 | 95,716 | -0.28(-3.67%) |
Apr 04, 2017 | 7.770 | 7.770 | 7.560 | 7.630 | 29,558 | -0.14(-1.80%) |