Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.21 | 10.24 | 9.961 | 10.24 | 5,501 | +0.05(+0.48%) |
Apr 27, 2018 | 10.10 | 10.24 | 9.988 | 10.19 | 3,565 | +0.02(+0.20%) |
Apr 26, 2018 | 10.40 | 10.49 | 10.16 | 10.17 | 13,064 | -0.25(-2.40%) |
Apr 25, 2018 | 10.23 | 10.42 | 10.23 | 10.42 | 4,557 | +0.17(+1.66%) |
Apr 24, 2018 | 10.39 | 10.39 | 10.20 | 10.25 | 10,291 | -0.15(-1.44%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.06 | 10.40 | 20,967 | +0.60(+6.07%) |
Apr 20, 2018 | 9.805 | 9.830 | 9.620 | 9.805 | 3,769 | -0.37(-3.66%) |
Apr 19, 2018 | 9.955 | 10.21 | 9.870 | 10.18 | 3,189 | +0.06(+0.56%) |
Apr 18, 2018 | 9.980 | 10.26 | 9.980 | 10.12 | 28,548 | -0.03(-0.30%) |
Apr 17, 2018 | 10.00 | 10.25 | 10.00 | 10.15 | 35,093 | -0.10(-0.98%) |
Apr 16, 2018 | 10.22 | 10.25 | 9.980 | 10.25 | 11,792 | +0.38(+3.85%) |
Apr 13, 2018 | 9.898 | 10.06 | 9.870 | 9.870 | 7,593 | +0.14(+1.45%) |
Apr 12, 2018 | 9.560 | 9.910 | 9.520 | 9.729 | 5,511 | -0.45(-4.43%) |
Apr 11, 2018 | 10.25 | 10.25 | 9.930 | 10.18 | 6,166 | +0.13(+1.29%) |
Apr 10, 2018 | 10.02 | 10.05 | 9.980 | 10.05 | 8,327 | +0.05(+0.50%) |
Apr 09, 2018 | 9.900 | 10.05 | 9.860 | 10.00 | 62,757 | +0.09(+0.86%) |
Apr 06, 2018 | 9.840 | 9.980 | 9.780 | 9.915 | 8,500 | +0.27(+2.78%) |
Apr 05, 2018 | 9.680 | 9.900 | 9.602 | 9.647 | 23,948 | -0.01(-0.11%) |
Apr 04, 2018 | 9.360 | 9.658 | 9.360 | 9.658 | 4,533 | +0.32(+3.43%) |
Apr 03, 2018 | 9.410 | 9.410 | 9.149 | 9.338 | 4,609 | +0.16(+1.72%) |
Apr 02, 2018 | 9.290 | 9.320 | 9.030 | 9.180 | 4,637 | -0.13(-1.37%) |
Mar 29, 2018 | 9.307 | 9.307 | 9.307 | 0 | +0.17(+1.83%) | |
Mar 28, 2018 | 9.190 | 9.260 | 9.020 | 9.140 | 38,369 | +0.07(+0.77%) |
Mar 27, 2018 | 9.283 | 9.300 | 9.070 | 9.070 | 110,772 | -0.12(-1.31%) |
Mar 26, 2018 | 9.312 | 9.350 | 9.190 | 9.190 | 96,663 | +0.26(+2.91%) |
Mar 23, 2018 | 8.951 | 9.260 | 8.930 | 8.930 | 128,689 | +0.03(+0.34%) |
Mar 22, 2018 | 8.767 | 8.920 | 8.740 | 8.900 | 68,482 | +0.15(+1.71%) |
Mar 21, 2018 | 8.848 | 8.900 | 8.690 | 8.750 | 80,601 | -0.25(-2.75%) |
Mar 20, 2018 | 8.850 | 9.010 | 8.850 | 8.997 | 135,864 | -0.02(-0.25%) |
Mar 19, 2018 | 9.180 | 9.180 | 8.930 | 9.020 | 12,276 | +0.12(+1.35%) |
Mar 16, 2018 | 8.992 | 9.180 | 8.900 | 8.900 | 372,320 | -0.12(-1.33%) |
Mar 15, 2018 | 8.980 | 9.180 | 8.980 | 9.020 | 393,666 | +0.10(+1.12%) |
Mar 14, 2018 | 8.955 | 9.176 | 8.920 | 8.920 | 205,371 | -0.31(-3.36%) |
Mar 13, 2018 | 9.210 | 9.210 | 9.210 | 9.230 | 33,193 | +0.04(+0.42%) |
Mar 12, 2018 | 9.250 | 9.390 | 9.190 | 9.191 | 97,401 | +0.83(+9.95%) |
Mar 09, 2018 | 8.227 | 8.360 | 8.190 | 8.360 | 37,125 | +0.20(+2.45%) |
Mar 08, 2018 | 8.280 | 8.320 | 8.160 | 8.160 | 42,533 | +0.07(+0.93%) |
Mar 07, 2018 | 8.254 | 8.280 | 8.046 | 8.085 | 7,750 | -0.10(-1.28%) |
Mar 06, 2018 | 8.330 | 8.330 | 8.190 | 8.190 | 18,138 | -0.03(-0.39%) |
Mar 05, 2018 | 8.185 | 8.230 | 8.050 | 8.222 | 5,335 | +0.09(+1.07%) |
Mar 02, 2018 | 8.123 | 8.150 | 8.015 | 8.135 | 6,750 | -0.09(-1.03%) |
Mar 01, 2018 | 8.190 | 8.278 | 8.080 | 8.220 | 5,926 | -0.06(-0.72%) |
Feb 28, 2018 | 8.060 | 8.350 | 8.060 | 8.280 | 17,367 | +0.04(+0.49%) |
Feb 27, 2018 | 8.393 | 8.410 | 8.240 | 8.240 | 9,814 | -0.13(-1.55%) |
Feb 26, 2018 | 8.466 | 8.466 | 8.250 | 8.370 | 23,161 | -0.13(-1.53%) |
Feb 23, 2018 | 8.385 | 8.500 | 8.350 | 8.500 | 11,998 | +0.17(+2.04%) |
Feb 22, 2018 | 8.393 | 8.420 | 8.300 | 8.330 | 25,163 | +0.02(+0.24%) |
Feb 21, 2018 | 8.282 | 8.310 | 8.050 | 8.310 | 9,655 | +0.14(+1.75%) |
Feb 20, 2018 | 8.192 | 8.220 | 7.953 | 8.167 | 18,871 | +0.05(+0.64%) |
Feb 16, 2018 | 8.115 | 8.115 | 8.115 | 0 | +0.16(+1.95%) | |
Feb 15, 2018 | 8.152 | 8.220 | 7.960 | 7.960 | 8,045 | +0.04(+0.44%) |
Feb 14, 2018 | 7.951 | 8.000 | 7.800 | 7.925 | 5,573 | -0.16(-1.92%) |
Feb 13, 2018 | 7.750 | 8.080 | 7.750 | 8.080 | 11,544 | +0.17(+2.15%) |
Feb 12, 2018 | 7.719 | 7.980 | 7.700 | 7.910 | 6,435 | -0.07(-0.85%) |
Feb 09, 2018 | 7.855 | 8.080 | 7.780 | 7.978 | 16,203 | -0.25(-2.99%) |
Feb 08, 2018 | 8.228 | 8.250 | 8.052 | 8.224 | 6,821 | +0.16(+1.97%) |
Feb 07, 2018 | 7.985 | 8.140 | 7.897 | 8.065 | 10,932 | -0.26(-3.06%) |
Feb 06, 2018 | 7.990 | 8.407 | 7.800 | 8.320 | 11,595 | -0.07(-0.83%) |
Feb 05, 2018 | 8.460 | 8.530 | 8.194 | 8.390 | 10,167 | +0.29(+3.58%) |
Feb 02, 2018 | 8.149 | 8.410 | 8.100 | 8.100 | 16,759 | +0.15(+1.89%) |
Feb 01, 2018 | 7.807 | 8.050 | 7.780 | 7.950 | 29,872 | -0.33(-3.99%) |
Jan 31, 2018 | 8.310 | 8.330 | 8.280 | 51,235 | -0.05(-0.60%) | |
Jan 30, 2018 | 8.370 | 8.140 | 8.330 | 15,350 | +0.19(+2.33%) | |
Jan 29, 2018 | 8.100 | 8.220 | 8.100 | 8.140 | 14,328 | -0.16(-1.93%) |
Jan 26, 2018 | 8.430 | 8.430 | 8.280 | 8.300 | 25,454 | -0.28(-3.26%) |
Jan 25, 2018 | 8.660 | 8.660 | 8.570 | 8.580 | 24,748 | -0.21(-2.38%) |
Jan 24, 2018 | 8.531 | 8.800 | 8.531 | 8.789 | 5,214 | +0.02(+0.17%) |
Jan 23, 2018 | 8.742 | 8.810 | 8.540 | 8.774 | 20,690 | -0.08(-0.86%) |
Jan 22, 2018 | 8.810 | 8.900 | 8.725 | 8.850 | 32,437 | +0.52(+6.29%) |
Jan 19, 2018 | 8.300 | 8.470 | 8.300 | 8.326 | 25,416 | +0.39(+4.87%) |
Jan 18, 2018 | 8.000 | 8.030 | 7.900 | 7.939 | 21,956 | +0.19(+2.44%) |
Jan 17, 2018 | 7.755 | 7.820 | 7.606 | 7.750 | 11,442 | +0.10(+1.31%) |
Jan 16, 2018 | 7.600 | 7.600 | 7.490 | 7.650 | 65,651 | -0.09(-1.12%) |
Jan 12, 2018 | 7.737 | 7.737 | 7.737 | 0 | +0.09(+1.14%) | |
Jan 11, 2018 | 7.628 | 7.680 | 7.575 | 7.650 | 13,320 | +0.05(+0.66%) |
Jan 10, 2018 | 7.690 | 7.710 | 7.530 | 7.600 | 16,531 | -0.10(-1.30%) |
Jan 09, 2018 | 7.727 | 7.750 | 7.520 | 7.700 | 28,071 | +0.16(+2.12%) |
Jan 08, 2018 | 7.400 | 7.610 | 7.400 | 7.540 | 24,148 | +0.00(+0.00%) |
Jan 05, 2018 | 7.532 | 7.600 | 7.360 | 7.540 | 13,186 | -0.03(-0.40%) |
Jan 04, 2018 | 7.650 | 7.650 | 7.531 | 7.570 | 34,532 | +0.10(+1.34%) |
Jan 03, 2018 | 7.616 | 7.630 | 7.400 | 7.470 | 13,182 | +0.27(+3.71%) |
Jan 02, 2018 | 7.225 | 7.230 | 7.120 | 7.202 | 30,784 | -0.10(-1.34%) |
Dec 29, 2017 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.69%) | |
Dec 28, 2017 | 7.095 | 7.260 | 7.095 | 7.250 | 85,797 | +0.04(+0.55%) |
Dec 27, 2017 | 7.162 | 7.320 | 7.110 | 7.210 | 53,959 | +0.09(+1.22%) |
Dec 26, 2017 | 7.005 | 7.140 | 6.990 | 7.123 | 20,608 | +0.12(+1.71%) |
Dec 22, 2017 | 7.090 | 7.160 | 6.990 | 7.003 | 22,583 | -0.04(-0.53%) |
Dec 21, 2017 | 7.030 | 7.260 | 7.030 | 7.040 | 33,662 | -0.04(-0.56%) |
Dec 20, 2017 | 7.061 | 7.250 | 7.040 | 7.080 | 16,153 | +0.03(+0.43%) |
Dec 19, 2017 | 7.108 | 7.140 | 7.050 | 7.050 | 25,679 | -0.20(-2.76%) |
Dec 18, 2017 | 7.115 | 7.280 | 7.060 | 7.250 | 43,618 | +0.18(+2.55%) |
Dec 15, 2017 | 7.220 | 7.250 | 7.070 | 7.070 | 28,702 | -0.22(-3.02%) |
Dec 14, 2017 | 7.060 | 7.290 | 7.060 | 7.290 | 12,637 | -0.03(-0.41%) |
Dec 13, 2017 | 7.230 | 7.370 | 7.230 | 7.320 | 32,132 | +0.05(+0.69%) |
Dec 12, 2017 | 7.232 | 7.390 | 7.190 | 7.270 | 12,030 | +0.17(+2.39%) |
Dec 11, 2017 | 7.059 | 7.230 | 7.040 | 7.100 | 39,794 | +0.02(+0.28%) |
Dec 08, 2017 | 7.294 | 7.320 | 7.060 | 7.080 | 13,910 | +0.18(+2.61%) |
Dec 07, 2017 | 6.923 | 7.130 | 6.900 | 6.900 | 13,748 | -0.28(-3.90%) |
Dec 06, 2017 | 7.050 | 7.190 | 6.910 | 7.180 | 23,961 | +0.18(+2.53%) |
Dec 05, 2017 | 6.985 | 7.045 | 6.870 | 7.003 | 30,960 | -0.15(-2.06%) |
Dec 04, 2017 | 7.330 | 7.020 | 7.150 | 53,602 | +0.13(+1.85%) | |
Dec 01, 2017 | 6.910 | 7.020 | 6.800 | 7.020 | 39,774 | +0.27(+4.00%) |
Nov 30, 2017 | 6.890 | 6.910 | 6.710 | 6.750 | 18,696 | +0.09(+1.35%) |
Nov 29, 2017 | 6.610 | 6.710 | 6.610 | 6.660 | 14,507 | +0.07(+1.06%) |
Nov 28, 2017 | 6.655 | 6.770 | 6.540 | 6.590 | 20,698 | +0.04(+0.56%) |
Nov 27, 2017 | 6.647 | 6.770 | 6.550 | 6.553 | 24,400 | -0.19(-2.77%) |
Nov 24, 2017 | 6.740 | 6.490 | 6.740 | 8,861 | +0.07(+1.05%) | |
Nov 22, 2017 | 6.720 | 6.800 | 6.620 | 6.670 | 27,061 | +0.17(+2.62%) |
Nov 21, 2017 | 6.550 | 6.700 | 6.500 | 6.500 | 6,764 | -0.16(-2.40%) |
Nov 20, 2017 | 6.540 | 6.690 | 6.490 | 6.660 | 36,357 | +0.13(+1.99%) |
Nov 17, 2017 | 6.605 | 6.605 | 6.470 | 6.530 | 9,144 | +0.03(+0.46%) |
Nov 16, 2017 | 6.480 | 6.570 | 6.390 | 6.500 | 20,527 | +0.16(+2.52%) |
Nov 15, 2017 | 6.358 | 6.520 | 6.340 | 6.340 | 11,818 | -0.17(-2.58%) |
Nov 14, 2017 | 6.452 | 6.580 | 6.410 | 6.508 | 21,338 | -0.07(-1.09%) |
Nov 13, 2017 | 6.539 | 6.710 | 6.520 | 6.580 | 26,188 | -0.07(-1.05%) |
Nov 10, 2017 | 6.527 | 6.690 | 6.527 | 6.650 | 15,485 | -0.02(-0.30%) |
Nov 09, 2017 | 6.880 | 6.880 | 6.670 | 6.670 | 20,908 | -0.02(-0.30%) |
Nov 08, 2017 | 6.655 | 6.700 | 6.520 | 6.690 | 9,906 | -0.18(-2.62%) |
Nov 07, 2017 | 6.850 | 6.902 | 6.740 | 6.870 | 6,688 | +0.02(+0.29%) |
Nov 06, 2017 | 6.646 | 6.960 | 6.646 | 6.850 | 3,593 | -0.11(-1.58%) |
Nov 03, 2017 | 6.941 | 6.970 | 6.718 | 6.960 | 6,378 | +0.13(+1.90%) |
Nov 02, 2017 | 6.750 | 6.930 | 6.730 | 6.830 | 9,613 | -0.10(-1.51%) |
Nov 01, 2017 | 6.870 | 6.940 | 6.670 | 6.935 | 12,067 | -0.04(-0.50%) |
Oct 31, 2017 | 6.928 | 6.970 | 6.800 | 6.970 | 13,983 | +0.01(+0.22%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.850 | 6.955 | 7,058 | +0.04(+0.56%) |
Oct 27, 2017 | 6.947 | 6.980 | 6.910 | 6.916 | 8,301 | -0.03(-0.49%) |
Oct 26, 2017 | 6.810 | 6.950 | 6.810 | 6.950 | 5,996 | +0.10(+1.46%) |
Oct 25, 2017 | 7.010 | 7.010 | 6.800 | 6.850 | 9,629 | -0.15(-2.14%) |
Oct 24, 2017 | 6.802 | 7.000 | 6.790 | 7.000 | 20,458 | +0.05(+0.79%) |
Oct 23, 2017 | 7.024 | 7.040 | 6.880 | 6.945 | 10,231 | +0.14(+1.98%) |
Oct 20, 2017 | 6.972 | 6.990 | 6.810 | 6.810 | 11,275 | -0.18(-2.58%) |
Oct 19, 2017 | 7.000 | 7.040 | 6.980 | 6.990 | 21,881 | -0.09(-1.27%) |
Oct 18, 2017 | 7.140 | 7.140 | 7.010 | 7.080 | 16,810 | -0.37(-4.97%) |
Oct 17, 2017 | 7.375 | 7.450 | 7.300 | 7.450 | 12,631 | -0.01(-0.13%) |
Oct 16, 2017 | 7.500 | 7.510 | 7.370 | 7.460 | 6,211 | -0.19(-2.48%) |
Oct 13, 2017 | 7.635 | 7.650 | 7.575 | 7.650 | 8,685 | -0.10(-1.29%) |
Oct 12, 2017 | 7.550 | 7.770 | 7.550 | 7.750 | 10,696 | +0.09(+1.23%) |
Oct 11, 2017 | 7.748 | 7.750 | 7.520 | 7.656 | 5,257 | +0.11(+1.50%) |
Oct 10, 2017 | 7.340 | 7.580 | 7.340 | 7.543 | 3,983 | -0.04(-0.49%) |
Oct 09, 2017 | 7.360 | 7.580 | 7.310 | 7.580 | 10,773 | +0.25(+3.41%) |
Oct 06, 2017 | 7.388 | 7.390 | 7.280 | 7.330 | 15,560 | +0.13(+1.81%) |
Oct 05, 2017 | 7.210 | 7.230 | 7.047 | 7.200 | 8,491 | +0.00(+0.00%) |
Oct 04, 2017 | 7.188 | 7.240 | 7.047 | 7.200 | 8,107 | -0.02(-0.35%) |
Oct 03, 2017 | 7.150 | 7.280 | 7.130 | 7.225 | 12,218 | +0.22(+3.10%) |
Oct 02, 2017 | 6.970 | 7.020 | 6.970 | 7.008 | 23,409 | +0.01(+0.11%) |
Sep 29, 2017 | 6.980 | 7.000 | 6.950 | 7.000 | 4,925 | +0.05(+0.79%) |
Sep 28, 2017 | 6.950 | 6.950 | 6.740 | 6.945 | 10,950 | +0.31(+4.59%) |
Sep 27, 2017 | 6.607 | 6.640 | 6.510 | 6.640 | 7,193 | +0.04(+0.61%) |
Sep 26, 2017 | 6.580 | 6.636 | 6.510 | 6.600 | 17,928 | +0.15(+2.33%) |
Sep 25, 2017 | 6.640 | 6.640 | 6.450 | 6.450 | 10,356 | -0.18(-2.69%) |
Sep 22, 2017 | 6.721 | 6.740 | 6.610 | 6.628 | 31,692 | -0.09(-1.37%) |
Sep 21, 2017 | 6.750 | 6.770 | 6.640 | 6.720 | 23,735 | +0.04(+0.64%) |
Sep 20, 2017 | 6.801 | 6.820 | 6.630 | 6.678 | 3,915 | +0.03(+0.41%) |
Sep 19, 2017 | 6.758 | 6.780 | 6.582 | 6.650 | 4,482 | -0.04(-0.67%) |
Sep 18, 2017 | 6.787 | 6.810 | 6.580 | 6.695 | 299,397 | +0.12(+1.90%) |
Sep 15, 2017 | 6.590 | 6.590 | 6.560 | 6.570 | 391,327 | +0.21(+3.30%) |
Sep 14, 2017 | 6.400 | 6.450 | 6.300 | 6.360 | 174,090 | +0.01(+0.16%) |
Sep 13, 2017 | 6.520 | 6.520 | 6.270 | 6.350 | 155,204 | +0.04(+0.63%) |
Sep 12, 2017 | 6.390 | 6.440 | 6.300 | 6.310 | 543,867 | +0.04(+0.64%) |
Sep 11, 2017 | 6.250 | 6.300 | 6.250 | 6.270 | 437,667 | -0.66(-9.46%) |
Sep 08, 2017 | 7.020 | 7.150 | 6.890 | 6.925 | 23,563 | -0.19(-2.64%) |
Sep 07, 2017 | 7.040 | 7.150 | 6.930 | 7.112 | 6,002 | -0.09(-1.22%) |
Sep 06, 2017 | 7.183 | 7.200 | 7.030 | 7.200 | 5,073 | +0.00(+0.00%) |
Sep 05, 2017 | 7.175 | 7.200 | 7.050 | 7.200 | 5,770 | -0.10(-1.44%) |
Sep 01, 2017 | 7.312 | 7.360 | 7.170 | 7.305 | 7,473 | +0.13(+1.76%) |
Aug 31, 2017 | 7.328 | 7.350 | 7.130 | 7.179 | 11,117 | -0.04(-0.57%) |
Aug 30, 2017 | 7.376 | 7.400 | 7.220 | 7.220 | 1,442 | -0.17(-2.30%) |
Aug 29, 2017 | 7.379 | 7.400 | 7.350 | 7.390 | 9,186 | -0.14(-1.86%) |
Aug 28, 2017 | 7.380 | 7.530 | 7.380 | 7.530 | 35,842 | +0.11(+1.48%) |
Aug 25, 2017 | 7.586 | 7.586 | 7.370 | 7.420 | 5,918 | -0.12(-1.59%) |
Aug 24, 2017 | 7.516 | 7.540 | 7.300 | 7.540 | 4,475 | +0.32(+4.43%) |
Aug 23, 2017 | 7.436 | 7.460 | 7.220 | 7.220 | 7,735 | -0.16(-2.20%) |
Aug 22, 2017 | 7.210 | 7.440 | 7.210 | 7.383 | 12,915 | +0.08(+1.13%) |
Aug 21, 2017 | 7.408 | 7.408 | 7.200 | 7.300 | 13,852 | +0.14(+1.96%) |
Aug 18, 2017 | 7.180 | 7.360 | 7.160 | 7.160 | 9,595 | -0.28(-3.76%) |
Aug 17, 2017 | 7.440 | 7.440 | 7.330 | 7.440 | 7,843 | +0.10(+1.36%) |
Aug 16, 2017 | 7.420 | 7.440 | 7.240 | 7.340 | 9,518 | +0.04(+0.48%) |
Aug 15, 2017 | 7.327 | 7.350 | 7.143 | 7.305 | 23,992 | +0.07(+1.04%) |
Aug 14, 2017 | 7.364 | 7.364 | 7.230 | 7.230 | 13,994 | -0.15(-2.03%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.370 | 7.380 | 9,152 | -0.12(-1.60%) |
Aug 10, 2017 | 7.690 | 7.690 | 7.460 | 7.500 | 32,058 | +0.16(+2.15%) |
Aug 09, 2017 | 7.295 | 7.360 | 7.290 | 7.342 | 34,216 | +0.29(+4.14%) |
Aug 08, 2017 | 7.045 | 7.050 | 7.030 | 7.050 | 5,109 | +0.01(+0.11%) |
Aug 07, 2017 | 7.172 | 7.190 | 7.030 | 7.042 | 12,969 | +0.06(+0.89%) |
Aug 04, 2017 | 7.178 | 7.178 | 6.980 | 6.980 | 9,238 | -0.06(-0.82%) |
Aug 03, 2017 | 7.190 | 7.190 | 7.000 | 7.038 | 18,067 | -0.18(-2.52%) |
Aug 02, 2017 | 7.195 | 7.220 | 7.120 | 7.220 | 5,065 | +0.12(+1.69%) |
Aug 01, 2017 | 6.750 | 7.370 | 6.750 | 7.100 | 19,748 | -0.10(-1.35%) |
Jul 31, 2017 | 7.058 | 7.230 | 7.000 | 7.197 | 7,646 | +0.06(+0.81%) |
Jul 28, 2017 | 7.090 | 7.198 | 7.090 | 7.140 | 13,677 | -0.02(-0.28%) |
Jul 27, 2017 | 7.230 | 7.230 | 7.096 | 7.160 | 8,114 | +0.03(+0.39%) |
Jul 26, 2017 | 7.078 | 7.240 | 7.060 | 7.133 | 9,647 | -0.02(-0.24%) |
Jul 25, 2017 | 7.283 | 7.300 | 7.130 | 7.150 | 6,611 | -0.10(-1.45%) |
Jul 24, 2017 | 7.190 | 7.290 | 7.090 | 7.255 | 5,959 | +0.04(+0.48%) |
Jul 21, 2017 | 7.347 | 7.347 | 7.150 | 7.220 | 5,689 | +0.07(+0.98%) |
Jul 20, 2017 | 7.209 | 7.230 | 7.020 | 7.150 | 18,195 | -0.06(-0.83%) |
Jul 19, 2017 | 7.298 | 7.320 | 7.100 | 7.210 | 4,094 | +0.15(+2.12%) |
Jul 18, 2017 | 7.267 | 7.290 | 7.060 | 7.060 | 6,042 | -0.03(-0.44%) |
Jul 17, 2017 | 7.010 | 7.120 | 7.010 | 7.091 | 36,129 | -0.16(-2.19%) |
Jul 14, 2017 | 7.276 | 7.300 | 7.245 | 7.250 | 11,506 | +0.05(+0.69%) |
Jul 13, 2017 | 7.200 | 7.300 | 7.200 | 7.200 | 5,281 | +0.11(+1.55%) |
Jul 12, 2017 | 7.159 | 7.180 | 6.970 | 7.090 | 8,601 | +0.16(+2.31%) |
Jul 11, 2017 | 6.820 | 6.980 | 6.820 | 6.930 | 46,803 | +0.07(+1.02%) |
Jul 10, 2017 | 6.865 | 6.880 | 6.805 | 6.860 | 6,500 | +0.08(+1.12%) |
Jul 07, 2017 | 6.860 | 6.860 | 6.730 | 6.784 | 15,258 | -0.09(-1.29%) |
Jul 06, 2017 | 6.790 | 6.900 | 6.790 | 6.872 | 69,380 | -0.10(-1.40%) |
Jul 05, 2017 | 7.000 | 7.030 | 6.830 | 6.970 | 11,052 | -0.27(-3.66%) |
Jul 03, 2017 | 7.270 | 7.400 | 7.150 | 7.235 | 5,736 | -0.17(-2.23%) |
Jun 30, 2017 | 7.495 | 7.495 | 7.395 | 7.400 | 21,552 | +0.13(+1.79%) |
Jun 29, 2017 | 7.480 | 7.480 | 7.270 | 7.270 | 9,809 | +0.03(+0.41%) |
Jun 28, 2017 | 7.420 | 7.440 | 7.240 | 7.240 | 6,727 | -0.06(-0.82%) |
Jun 27, 2017 | 7.337 | 7.337 | 7.220 | 7.300 | 7,451 | -0.05(-0.68%) |
Jun 26, 2017 | 7.223 | 7.372 | 7.200 | 7.350 | 13,514 | +0.20(+2.80%) |
Jun 23, 2017 | 7.215 | 7.320 | 7.110 | 7.150 | 3,941 | -0.12(-1.68%) |
Jun 22, 2017 | 7.307 | 7.330 | 7.100 | 7.272 | 5,802 | -0.02(-0.27%) |
Jun 21, 2017 | 7.317 | 7.330 | 7.200 | 7.293 | 8,129 | -0.13(-1.72%) |
Jun 20, 2017 | 7.398 | 7.420 | 7.200 | 7.420 | 19,058 | -0.04(-0.54%) |
Jun 19, 2017 | 7.676 | 7.700 | 7.460 | 7.460 | 3,758 | -0.07(-0.93%) |
Jun 16, 2017 | 7.509 | 7.530 | 7.320 | 7.530 | 13,800 | +0.14(+1.89%) |
Jun 15, 2017 | 7.379 | 7.550 | 7.360 | 7.390 | 32,547 | +0.03(+0.37%) |
Jun 14, 2017 | 7.290 | 7.450 | 7.290 | 7.363 | 11,049 | +0.10(+1.35%) |
Jun 13, 2017 | 7.310 | 7.310 | 7.250 | 7.265 | 19,376 | -0.08(-1.16%) |
Jun 12, 2017 | 7.293 | 7.350 | 7.293 | 7.350 | 16,206 | -0.02(-0.22%) |
Jun 09, 2017 | 7.504 | 7.520 | 7.350 | 7.366 | 5,687 | -0.13(-1.79%) |
Jun 08, 2017 | 7.740 | 7.740 | 7.440 | 7.500 | 7,578 | -0.10(-1.32%) |
Jun 07, 2017 | 7.485 | 7.710 | 7.460 | 7.600 | 13,818 | -0.17(-2.16%) |
Jun 06, 2017 | 7.620 | 7.800 | 7.620 | 7.768 | 56,280 | -0.21(-2.67%) |
Jun 05, 2017 | 8.054 | 8.080 | 7.909 | 7.981 | 23,169 | -0.17(-2.07%) |
Jun 02, 2017 | 8.060 | 8.180 | 8.010 | 8.150 | 9,299 | +0.03(+0.37%) |
Jun 01, 2017 | 8.290 | 8.290 | 8.060 | 8.120 | 29,164 | -0.31(-3.68%) |
May 31, 2017 | 8.335 | 8.430 | 8.290 | 8.430 | 7,922 | +0.03(+0.39%) |
May 30, 2017 | 8.300 | 8.430 | 8.300 | 8.398 | 8,161 | +0.06(+0.72%) |
May 26, 2017 | 8.543 | 8.570 | 8.300 | 8.338 | 8,073 | -0.31(-3.61%) |
May 25, 2017 | 8.710 | 8.820 | 8.650 | 8.650 | 12,859 | +0.14(+1.65%) |
May 24, 2017 | 8.753 | 8.780 | 8.510 | 8.510 | 17,568 | -0.01(-0.14%) |
May 23, 2017 | 8.580 | 8.720 | 8.500 | 8.522 | 3,768 | -0.11(-1.25%) |
May 22, 2017 | 8.620 | 8.650 | 8.610 | 8.630 | 17,610 | +0.01(+0.06%) |
May 19, 2017 | 8.575 | 8.680 | 8.460 | 8.625 | 7,361 | +0.04(+0.41%) |
May 18, 2017 | 8.500 | 8.610 | 8.500 | 8.590 | 14,178 | -0.09(-1.04%) |
May 17, 2017 | 8.630 | 8.725 | 8.527 | 8.680 | 13,440 | +0.05(+0.59%) |
May 16, 2017 | 8.680 | 8.760 | 8.590 | 8.629 | 7,937 | -0.04(-0.47%) |
May 15, 2017 | 8.710 | 8.820 | 8.600 | 8.670 | 6,186 | +0.03(+0.35%) |
May 12, 2017 | 8.861 | 8.890 | 8.600 | 8.640 | 4,878 | -0.21(-2.37%) |
May 11, 2017 | 8.902 | 9.000 | 8.850 | 8.850 | 7,692 | -0.08(-0.90%) |
May 10, 2017 | 8.970 | 8.980 | 8.880 | 8.930 | 10,173 | -0.10(-1.05%) |
May 09, 2017 | 9.052 | 9.070 | 8.908 | 9.025 | 10,123 | -0.06(-0.72%) |
May 08, 2017 | 9.235 | 9.258 | 9.010 | 9.090 | 10,969 | +0.13(+1.48%) |
May 05, 2017 | 9.000 | 9.100 | 8.910 | 8.957 | 9,355 | -0.19(-2.10%) |
May 04, 2017 | 9.280 | 9.280 | 9.000 | 9.150 | 21,886 | -0.06(-0.65%) |
May 03, 2017 | 9.325 | 9.400 | 9.100 | 9.210 | 5,816 | -0.02(-0.17%) |
May 02, 2017 | 9.250 | 9.355 | 9.220 | 9.226 | 17,628 | -0.01(-0.15%) |