Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.270 | 7.283 | 6.750 | 6.750 | 27,782 | -0.57(-7.79%) |
Apr 27, 2018 | 7.440 | 7.450 | 7.320 | 7.320 | 4,982 | -0.07(-0.95%) |
Apr 26, 2018 | 7.500 | 7.500 | 7.300 | 7.390 | 7,593 | -0.12(-1.60%) |
Apr 25, 2018 | 7.720 | 7.720 | 7.510 | 7.510 | 11,777 | -0.15(-1.96%) |
Apr 24, 2018 | 7.580 | 7.860 | 7.330 | 7.660 | 45,718 | +0.11(+1.46%) |
Apr 23, 2018 | 7.680 | 7.680 | 7.410 | 7.550 | 17,451 | +0.17(+2.30%) |
Apr 20, 2018 | 6.890 | 7.380 | 6.890 | 7.380 | 8,486 | +0.34(+4.83%) |
Apr 19, 2018 | 7.320 | 7.480 | 7.030 | 7.040 | 12,616 | -0.34(-4.61%) |
Apr 18, 2018 | 7.330 | 7.489 | 7.270 | 7.380 | 7,226 | +0.12(+1.65%) |
Apr 17, 2018 | 7.240 | 7.400 | 7.140 | 7.260 | 18,033 | +0.05(+0.69%) |
Apr 16, 2018 | 7.270 | 7.505 | 7.080 | 7.210 | 18,279 | -0.06(-0.83%) |
Apr 13, 2018 | 7.380 | 7.614 | 7.260 | 7.270 | 9,991 | -0.36(-4.72%) |
Apr 12, 2018 | 7.480 | 7.630 | 7.370 | 7.630 | 6,213 | +0.07(+0.93%) |
Apr 11, 2018 | 7.700 | 7.700 | 7.491 | 7.560 | 12,125 | -0.08(-1.05%) |
Apr 10, 2018 | 7.560 | 7.640 | 7.510 | 7.640 | 21,667 | +0.08(+1.06%) |
Apr 09, 2018 | 7.110 | 7.560 | 6.990 | 7.560 | 33,296 | +0.51(+7.23%) |
Apr 06, 2018 | 7.150 | 7.150 | 6.887 | 7.050 | 6,896 | -0.10(-1.40%) |
Apr 05, 2018 | 6.840 | 7.150 | 6.840 | 7.150 | 30,959 | +0.65(+10.00%) |
Apr 04, 2018 | 6.320 | 6.570 | 6.150 | 6.500 | 30,953 | +0.12(+1.88%) |
Apr 03, 2018 | 6.430 | 6.430 | 6.200 | 6.380 | 15,679 | +0.01(+0.16%) |
Apr 02, 2018 | 6.510 | 6.580 | 6.330 | 6.370 | 14,281 | -0.14(-2.15%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | -0.15(-2.25%) | |
Mar 28, 2018 | 6.750 | 6.800 | 6.560 | 6.660 | 47,575 | -0.07(-1.04%) |
Mar 27, 2018 | 6.890 | 6.900 | 6.540 | 6.730 | 33,059 | -0.11(-1.61%) |
Mar 26, 2018 | 6.830 | 7.040 | 6.830 | 6.840 | 26,868 | +0.02(+0.29%) |
Mar 23, 2018 | 7.050 | 7.060 | 6.794 | 6.820 | 42,270 | -0.25(-3.54%) |
Mar 22, 2018 | 7.000 | 7.080 | 7.000 | 7.070 | 8,355 | +0.04(+0.57%) |
Mar 21, 2018 | 7.110 | 7.150 | 7.000 | 7.030 | 13,002 | -0.04(-0.57%) |
Mar 20, 2018 | 6.980 | 7.110 | 6.901 | 7.070 | 18,834 | +0.05(+0.71%) |
Mar 19, 2018 | 7.090 | 7.090 | 6.800 | 7.020 | 26,897 | -0.04(-0.57%) |
Mar 16, 2018 | 7.130 | 7.200 | 7.060 | 7.060 | 6,887 | -0.13(-1.81%) |
Mar 15, 2018 | 7.160 | 7.190 | 7.082 | 7.190 | 4,446 | +0.02(+0.28%) |
Mar 14, 2018 | 7.270 | 7.270 | 7.150 | 7.170 | 7,084 | -0.08(-1.10%) |
Mar 13, 2018 | 7.250 | 7.390 | 7.140 | 7.250 | 20,439 | -0.01(-0.21%) |
Mar 12, 2018 | 7.280 | 7.290 | 7.140 | 7.265 | 11,688 | +0.07(+1.04%) |
Mar 09, 2018 | 7.190 | 7.263 | 7.180 | 7.190 | 26,791 | +0.01(+0.14%) |
Mar 08, 2018 | 7.100 | 7.200 | 7.061 | 7.180 | 12,338 | +0.08(+1.13%) |
Mar 07, 2018 | 7.200 | 7.200 | 7.030 | 7.100 | 9,185 | -0.12(-1.66%) |
Mar 06, 2018 | 7.300 | 7.430 | 7.170 | 7.220 | 10,447 | -0.01(-0.14%) |
Mar 05, 2018 | 7.150 | 7.293 | 7.090 | 7.230 | 15,606 | +0.00(+0.00%) |
Mar 02, 2018 | 7.060 | 7.240 | 7.031 | 7.230 | 8,904 | +0.10(+1.40%) |
Mar 01, 2018 | 7.240 | 7.300 | 7.070 | 7.130 | 25,384 | -0.12(-1.66%) |
Feb 28, 2018 | 7.260 | 7.290 | 7.140 | 7.250 | 9,932 | +0.00(+0.00%) |
Feb 27, 2018 | 7.310 | 7.310 | 7.140 | 7.250 | 33,585 | -0.08(-1.09%) |
Feb 26, 2018 | 7.370 | 7.410 | 7.280 | 7.330 | 17,195 | -0.07(-0.95%) |
Feb 23, 2018 | 7.360 | 7.450 | 7.360 | 7.400 | 18,850 | +0.03(+0.41%) |
Feb 22, 2018 | 7.380 | 7.540 | 7.340 | 7.370 | 34,802 | -0.01(-0.14%) |
Feb 21, 2018 | 7.320 | 7.440 | 7.320 | 7.380 | 41,484 | +0.07(+0.96%) |
Feb 20, 2018 | 7.510 | 7.540 | 7.301 | 7.310 | 27,601 | -0.23(-3.05%) |
Feb 16, 2018 | 7.540 | 7.540 | 7.540 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.670 | 7.750 | 7.550 | 7.620 | 10,287 | +0.01(+0.13%) |
Feb 14, 2018 | 7.540 | 7.640 | 7.500 | 7.610 | 40,107 | -0.09(-1.17%) |
Feb 13, 2018 | 7.590 | 7.790 | 7.550 | 7.700 | 6,432 | +0.06(+0.79%) |
Feb 12, 2018 | 7.580 | 7.950 | 7.560 | 7.640 | 16,320 | -0.08(-1.04%) |
Feb 09, 2018 | 7.739 | 7.950 | 7.560 | 7.720 | 28,160 | -0.12(-1.53%) |
Feb 08, 2018 | 7.750 | 8.000 | 7.730 | 7.840 | 14,904 | +0.05(+0.64%) |
Feb 07, 2018 | 8.030 | 7.690 | 7.790 | 28,117 | -0.11(-1.39%) | |
Feb 06, 2018 | 7.480 | 7.960 | 7.400 | 7.900 | 40,773 | +0.22(+2.87%) |
Feb 05, 2018 | 7.890 | 7.890 | 7.520 | 7.679 | 17,680 | -0.30(-3.77%) |
Feb 02, 2018 | 7.880 | 7.980 | 7.660 | 7.980 | 34,577 | +0.12(+1.53%) |
Feb 01, 2018 | 8.040 | 8.230 | 7.750 | 7.860 | 23,578 | -0.28(-3.44%) |
Jan 31, 2018 | 8.190 | 8.190 | 8.050 | 8.140 | 21,861 | +0.07(+0.87%) |
Jan 30, 2018 | 8.130 | 8.220 | 8.112 | 8.070 | 20,866 | -0.09(-1.10%) |
Jan 29, 2018 | 8.390 | 8.500 | 8.010 | 8.160 | 29,801 | -0.18(-2.16%) |
Jan 26, 2018 | 8.430 | 8.430 | 8.030 | 8.340 | 30,572 | +0.01(+0.12%) |
Jan 25, 2018 | 7.920 | 8.400 | 7.720 | 8.330 | 99,634 | +0.86(+11.51%) |
Jan 24, 2018 | 8.250 | 8.280 | 7.260 | 7.470 | 200,867 | -0.68(-8.34%) |
Jan 23, 2018 | 8.510 | 8.512 | 8.050 | 8.150 | 83,757 | -0.44(-5.12%) |
Jan 22, 2018 | 8.500 | 8.980 | 8.360 | 8.590 | 48,721 | +0.21(+2.51%) |
Jan 19, 2018 | 8.430 | 8.651 | 8.340 | 8.380 | 16,984 | +0.02(+0.24%) |
Jan 18, 2018 | 8.410 | 8.640 | 8.260 | 8.360 | 33,347 | -0.06(-0.71%) |
Jan 17, 2018 | 8.320 | 8.450 | 8.210 | 8.420 | 20,258 | +0.08(+0.96%) |
Jan 16, 2018 | 8.710 | 8.750 | 8.308 | 8.340 | 40,931 | -0.36(-4.14%) |
Jan 12, 2018 | 8.700 | 8.700 | 8.700 | 0 | -0.11(-1.25%) | |
Jan 11, 2018 | 8.650 | 9.030 | 8.640 | 8.810 | 23,900 | +0.11(+1.26%) |
Jan 10, 2018 | 8.830 | 8.960 | 8.670 | 8.700 | 40,562 | -0.24(-2.68%) |
Jan 09, 2018 | 8.990 | 9.010 | 8.705 | 8.940 | 21,317 | +0.04(+0.51%) |
Jan 08, 2018 | 8.880 | 9.060 | 8.809 | 8.895 | 18,232 | +0.06(+0.74%) |
Jan 05, 2018 | 9.030 | 9.240 | 8.800 | 8.830 | 22,420 | -0.20(-2.21%) |
Jan 04, 2018 | 9.090 | 9.150 | 8.600 | 9.030 | 64,273 | -0.09(-0.99%) |
Jan 03, 2018 | 9.190 | 9.190 | 9.000 | 9.120 | 19,507 | -0.02(-0.22%) |
Jan 02, 2018 | 9.090 | 9.221 | 9.000 | 9.140 | 20,088 | +0.14(+1.56%) |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.29(-3.12%) | |
Dec 28, 2017 | 9.260 | 9.480 | 9.040 | 9.290 | 69,948 | +0.11(+1.20%) |
Dec 27, 2017 | 9.300 | 9.400 | 9.120 | 9.180 | 30,227 | -0.10(-1.08%) |
Dec 26, 2017 | 9.370 | 9.410 | 9.080 | 9.280 | 36,290 | +0.17(+1.87%) |
Dec 22, 2017 | 9.000 | 9.410 | 8.685 | 9.110 | 46,548 | +0.11(+1.22%) |
Dec 21, 2017 | 8.410 | 9.135 | 8.410 | 9.000 | 96,480 | +0.55(+6.51%) |
Dec 20, 2017 | 8.750 | 8.750 | 8.420 | 8.450 | 58,157 | -0.27(-3.10%) |
Dec 19, 2017 | 8.600 | 8.880 | 8.600 | 8.720 | 10,247 | +0.18(+2.11%) |
Dec 18, 2017 | 8.380 | 8.950 | 8.380 | 8.540 | 33,415 | -0.08(-0.93%) |
Dec 15, 2017 | 8.730 | 8.900 | 8.610 | 8.620 | 20,781 | -0.08(-0.92%) |
Dec 14, 2017 | 8.550 | 8.740 | 8.550 | 8.700 | 12,181 | +0.09(+1.05%) |
Dec 13, 2017 | 8.700 | 8.700 | 8.460 | 8.610 | 29,745 | -0.16(-1.82%) |
Dec 12, 2017 | 8.930 | 8.930 | 8.450 | 8.770 | 26,773 | -0.15(-1.68%) |
Dec 11, 2017 | 8.320 | 8.990 | 8.320 | 8.920 | 60,623 | +0.38(+4.45%) |
Dec 08, 2017 | 8.770 | 8.965 | 8.080 | 8.540 | 51,989 | -0.28(-3.17%) |
Dec 07, 2017 | 8.200 | 8.940 | 8.092 | 8.820 | 51,253 | +0.76(+9.43%) |
Dec 06, 2017 | 7.880 | 8.350 | 7.560 | 8.060 | 48,533 | +0.12(+1.45%) |
Dec 05, 2017 | 8.710 | 8.835 | 7.530 | 7.945 | 240,448 | -0.77(-8.78%) |
Dec 04, 2017 | 9.080 | 9.180 | 8.700 | 8.710 | 72,258 | -0.29(-3.22%) |
Dec 01, 2017 | 9.100 | 9.180 | 9.090 | 9.000 | 106,510 | -0.14(-1.53%) |
Nov 30, 2017 | 9.070 | 9.207 | 9.070 | 9.140 | 13,957 | +0.03(+0.33%) |
Nov 29, 2017 | 9.410 | 9.470 | 9.100 | 9.110 | 15,762 | -0.35(-3.70%) |
Nov 28, 2017 | 9.670 | 9.670 | 9.390 | 9.460 | 8,938 | -0.05(-0.50%) |
Nov 27, 2017 | 9.500 | 9.741 | 9.400 | 9.508 | 74,205 | -0.05(-0.55%) |
Nov 24, 2017 | 9.520 | 9.710 | 9.520 | 9.560 | 29,754 | +0.15(+1.59%) |
Nov 22, 2017 | 9.110 | 9.500 | 9.110 | 9.410 | 31,020 | +0.36(+3.98%) |
Nov 21, 2017 | 9.110 | 9.160 | 9.020 | 9.050 | 24,450 | -0.06(-0.66%) |
Nov 20, 2017 | 9.240 | 9.240 | 9.071 | 9.110 | 26,993 | +0.03(+0.33%) |
Nov 17, 2017 | 9.300 | 9.300 | 9.010 | 9.080 | 22,675 | -0.23(-2.47%) |
Nov 16, 2017 | 9.260 | 9.470 | 9.170 | 9.310 | 30,655 | +0.16(+1.75%) |
Nov 15, 2017 | 9.334 | 9.334 | 9.010 | 9.150 | 34,636 | -0.21(-2.24%) |
Nov 14, 2017 | 9.200 | 9.540 | 9.200 | 9.360 | 31,563 | +0.16(+1.74%) |
Nov 13, 2017 | 9.100 | 9.210 | 9.020 | 9.200 | 23,093 | +0.15(+1.66%) |
Nov 10, 2017 | 9.330 | 9.349 | 9.020 | 9.050 | 28,207 | -0.32(-3.42%) |
Nov 09, 2017 | 9.290 | 9.390 | 9.290 | 9.370 | 26,428 | +0.01(+0.11%) |
Nov 08, 2017 | 9.390 | 9.485 | 9.330 | 9.360 | 30,249 | -0.11(-1.16%) |
Nov 07, 2017 | 9.500 | 9.500 | 9.290 | 9.470 | 13,466 | +0.00(+0.00%) |
Nov 06, 2017 | 9.560 | 9.590 | 9.290 | 9.470 | 31,082 | -0.09(-0.94%) |
Nov 03, 2017 | 9.390 | 9.740 | 9.140 | 9.560 | 35,213 | +0.17(+1.81%) |
Nov 02, 2017 | 9.470 | 9.650 | 9.250 | 9.390 | 71,417 | -0.09(-0.95%) |
Nov 01, 2017 | 9.960 | 9.960 | 9.475 | 9.480 | 34,222 | -0.44(-4.44%) |
Oct 31, 2017 | 10.00 | 10.06 | 9.760 | 9.920 | 26,047 | -0.02(-0.20%) |
Oct 30, 2017 | 9.700 | 9.959 | 9.630 | 9.940 | 41,445 | +0.32(+3.33%) |
Oct 27, 2017 | 9.780 | 9.963 | 9.530 | 9.620 | 39,337 | -0.23(-2.34%) |
Oct 26, 2017 | 10.28 | 10.37 | 9.830 | 9.850 | 65,366 | -0.35(-3.43%) |
Oct 25, 2017 | 10.54 | 10.54 | 10.11 | 10.20 | 52,735 | -0.43(-4.05%) |
Oct 24, 2017 | 10.80 | 10.80 | 10.30 | 10.63 | 26,401 | +0.03(+0.28%) |
Oct 23, 2017 | 10.90 | 10.97 | 10.49 | 10.60 | 29,259 | -0.18(-1.67%) |
Oct 20, 2017 | 10.71 | 10.83 | 10.61 | 10.78 | 7,822 | +0.16(+1.51%) |
Oct 19, 2017 | 10.72 | 10.85 | 10.45 | 10.62 | 32,250 | -0.20(-1.85%) |
Oct 18, 2017 | 10.75 | 10.96 | 10.75 | 10.82 | 23,587 | -0.04(-0.37%) |
Oct 17, 2017 | 10.65 | 10.94 | 10.60 | 10.86 | 20,682 | +0.18(+1.69%) |
Oct 16, 2017 | 10.49 | 10.79 | 10.30 | 10.68 | 81,811 | -0.11(-1.02%) |
Oct 13, 2017 | 10.88 | 11.19 | 10.68 | 10.79 | 19,529 | -0.11(-1.01%) |
Oct 12, 2017 | 11.23 | 11.26 | 10.87 | 10.90 | 39,270 | -0.25(-2.24%) |
Oct 11, 2017 | 10.63 | 11.34 | 10.63 | 11.15 | 50,854 | +0.42(+3.91%) |
Oct 10, 2017 | 10.93 | 11.04 | 10.60 | 10.73 | 30,169 | -0.21(-1.92%) |
Oct 09, 2017 | 11.10 | 11.34 | 10.89 | 10.94 | 89,022 | -0.15(-1.35%) |
Oct 06, 2017 | 11.10 | 11.19 | 10.82 | 11.09 | 134,328 | -0.02(-0.15%) |
Oct 05, 2017 | 10.00 | 11.11 | 10.00 | 11.11 | 114,403 | +1.09(+10.85%) |
Oct 04, 2017 | 10.11 | 10.20 | 10.01 | 10.02 | 41,018 | -0.06(-0.60%) |
Oct 03, 2017 | 10.08 | 10.26 | 9.950 | 10.08 | 76,413 | -0.06(-0.59%) |
Oct 02, 2017 | 9.890 | 10.51 | 9.840 | 10.14 | 45,130 | +0.21(+2.11%) |
Sep 29, 2017 | 10.20 | 10.29 | 9.780 | 9.930 | 50,520 | -0.28(-2.74%) |
Sep 28, 2017 | 10.40 | 10.40 | 10.03 | 10.21 | 84,628 | -0.32(-3.04%) |
Sep 27, 2017 | 10.60 | 10.60 | 10.37 | 10.53 | 34,637 | -0.09(-0.85%) |
Sep 26, 2017 | 10.79 | 10.84 | 10.32 | 10.62 | 103,327 | -0.16(-1.48%) |
Sep 25, 2017 | 11.15 | 11.19 | 10.74 | 10.78 | 197,390 | +0.07(+0.65%) |
Sep 22, 2017 | 9.550 | 10.87 | 9.546 | 10.71 | 148,249 | +1.21(+12.74%) |
Sep 21, 2017 | 9.540 | 9.600 | 9.328 | 9.500 | 13,358 | -0.02(-0.21%) |
Sep 20, 2017 | 9.600 | 9.639 | 9.461 | 9.520 | 29,365 | -0.09(-0.94%) |
Sep 19, 2017 | 9.700 | 9.800 | 9.520 | 9.610 | 139,592 | +0.01(+0.10%) |
Sep 18, 2017 | 9.380 | 9.700 | 9.380 | 9.600 | 83,865 | +0.23(+2.45%) |
Sep 15, 2017 | 9.240 | 9.439 | 9.115 | 9.370 | 53,794 | +0.12(+1.30%) |
Sep 14, 2017 | 8.920 | 9.390 | 8.750 | 9.250 | 90,016 | +0.31(+3.47%) |
Sep 13, 2017 | 8.830 | 8.970 | 8.650 | 8.940 | 33,595 | +0.16(+1.82%) |
Sep 12, 2017 | 8.880 | 8.899 | 8.660 | 8.780 | 42,028 | -0.17(-1.90%) |
Sep 11, 2017 | 8.500 | 9.130 | 8.260 | 8.950 | 198,290 | -0.06(-0.67%) |
Sep 08, 2017 | 9.200 | 9.200 | 8.970 | 9.010 | 168,961 | -0.39(-4.15%) |
Sep 07, 2017 | 9.700 | 10.00 | 9.320 | 9.400 | 548,409 | +0.04(+0.43%) |
Sep 06, 2017 | 8.900 | 9.740 | 8.770 | 9.359 | 265,868 | +0.49(+5.52%) |
Sep 05, 2017 | 9.000 | 9.078 | 8.191 | 8.870 | 216,701 | +0.48(+5.72%) |
Sep 01, 2017 | 8.800 | 8.850 | 8.350 | 8.390 | 58,688 | -0.26(-3.01%) |
Aug 31, 2017 | 8.211 | 8.850 | 8.200 | 8.650 | 212,813 | +0.47(+5.75%) |
Aug 30, 2017 | 8.110 | 8.190 | 8.060 | 8.180 | 22,068 | +0.11(+1.36%) |
Aug 29, 2017 | 8.010 | 8.250 | 8.010 | 8.070 | 14,179 | -0.04(-0.53%) |
Aug 28, 2017 | 7.960 | 8.250 | 7.960 | 8.113 | 18,714 | +0.15(+1.92%) |
Aug 25, 2017 | 8.050 | 8.150 | 7.910 | 7.960 | 10,808 | -0.13(-1.61%) |
Aug 24, 2017 | 8.130 | 8.200 | 7.900 | 8.090 | 16,362 | +0.03(+0.37%) |
Aug 23, 2017 | 8.110 | 8.110 | 7.980 | 8.060 | 13,230 | -0.10(-1.23%) |
Aug 22, 2017 | 8.200 | 8.220 | 8.025 | 8.160 | 8,217 | -0.06(-0.73%) |
Aug 21, 2017 | 8.080 | 8.250 | 8.080 | 8.220 | 20,951 | +0.11(+1.36%) |
Aug 18, 2017 | 8.160 | 8.180 | 8.077 | 8.110 | 11,521 | -0.05(-0.61%) |
Aug 17, 2017 | 8.128 | 8.348 | 8.056 | 8.160 | 28,053 | -0.04(-0.49%) |
Aug 16, 2017 | 8.070 | 8.480 | 7.920 | 8.200 | 75,779 | +0.20(+2.50%) |
Aug 15, 2017 | 7.635 | 8.050 | 7.635 | 8.000 | 12,891 | +0.14(+1.78%) |
Aug 14, 2017 | 7.700 | 8.000 | 7.640 | 7.860 | 14,880 | +0.12(+1.55%) |
Aug 11, 2017 | 7.730 | 7.900 | 7.700 | 7.740 | 7,854 | -0.06(-0.77%) |
Aug 10, 2017 | 7.850 | 8.003 | 7.683 | 7.800 | 27,570 | -0.01(-0.13%) |
Aug 09, 2017 | 7.820 | 8.050 | 7.650 | 7.810 | 23,862 | -0.01(-0.07%) |
Aug 08, 2017 | 8.051 | 8.130 | 7.750 | 7.816 | 37,871 | -0.24(-3.03%) |
Aug 07, 2017 | 8.070 | 8.250 | 8.050 | 8.060 | 33,716 | +0.02(+0.25%) |
Aug 04, 2017 | 8.140 | 8.190 | 8.010 | 8.040 | 11,792 | +0.01(+0.12%) |
Aug 03, 2017 | 8.150 | 8.180 | 8.010 | 8.030 | 18,775 | -0.06(-0.74%) |
Aug 02, 2017 | 8.230 | 8.230 | 8.070 | 8.090 | 13,580 | -0.07(-0.86%) |
Aug 01, 2017 | 8.029 | 8.200 | 8.020 | 8.160 | 15,582 | +0.09(+1.12%) |
Jul 31, 2017 | 8.240 | 8.300 | 8.020 | 8.070 | 24,725 | -0.09(-1.10%) |
Jul 28, 2017 | 8.170 | 8.200 | 8.000 | 8.160 | 13,939 | -0.04(-0.49%) |
Jul 27, 2017 | 8.341 | 8.366 | 8.150 | 8.200 | 21,593 | -0.07(-0.85%) |
Jul 26, 2017 | 8.480 | 8.610 | 8.260 | 8.270 | 21,461 | -0.29(-3.36%) |
Jul 25, 2017 | 8.606 | 8.776 | 8.380 | 8.557 | 42,713 | -0.02(-0.26%) |
Jul 24, 2017 | 8.550 | 9.170 | 8.500 | 8.580 | 124,405 | +0.02(+0.23%) |
Jul 21, 2017 | 8.570 | 8.580 | 8.260 | 8.560 | 18,816 | -0.02(-0.23%) |
Jul 20, 2017 | 8.570 | 8.520 | 8.580 | 21,575 | +0.01(+0.12%) | |
Jul 19, 2017 | 8.560 | 8.630 | 8.425 | 8.570 | 20,934 | +0.04(+0.47%) |
Jul 18, 2017 | 8.440 | 8.540 | 8.210 | 8.530 | 26,731 | +0.26(+3.14%) |
Jul 17, 2017 | 8.390 | 8.400 | 8.090 | 8.270 | 23,135 | -0.13(-1.55%) |
Jul 14, 2017 | 8.260 | 8.410 | 8.220 | 8.400 | 3,864 | +0.14(+1.69%) |
Jul 13, 2017 | 8.230 | 8.380 | 8.210 | 8.260 | 16,878 | -0.09(-1.08%) |
Jul 12, 2017 | 8.630 | 8.630 | 8.250 | 8.350 | 39,120 | -0.15(-1.76%) |
Jul 11, 2017 | 8.400 | 8.700 | 8.320 | 8.500 | 46,063 | +0.21(+2.53%) |
Jul 10, 2017 | 8.170 | 8.300 | 8.169 | 8.290 | 10,372 | +0.10(+1.28%) |
Jul 07, 2017 | 8.000 | 8.260 | 8.000 | 8.185 | 28,149 | +0.13(+1.56%) |
Jul 06, 2017 | 8.000 | 8.320 | 8.000 | 8.060 | 46,252 | -0.27(-3.24%) |
Jul 05, 2017 | 7.610 | 8.490 | 7.610 | 8.330 | 76,791 | +0.65(+8.46%) |
Jul 03, 2017 | 7.890 | 7.890 | 7.500 | 7.680 | 18,349 | -0.09(-1.16%) |
Jun 30, 2017 | 7.600 | 7.933 | 7.600 | 7.770 | 9,312 | +0.14(+1.83%) |
Jun 29, 2017 | 7.920 | 7.920 | 7.500 | 7.630 | 20,891 | -0.22(-2.80%) |
Jun 28, 2017 | 7.830 | 8.100 | 7.620 | 7.850 | 16,300 | -0.08(-1.01%) |
Jun 27, 2017 | 8.110 | 8.500 | 7.480 | 7.930 | 66,623 | +0.52(+7.02%) |
Jun 26, 2017 | 7.370 | 7.600 | 7.370 | 7.410 | 35,658 | -0.03(-0.40%) |
Jun 23, 2017 | 7.450 | 7.318 | 7.440 | 13,760 | +0.10(+1.36%) | |
Jun 22, 2017 | 7.600 | 7.770 | 7.330 | 7.340 | 23,691 | -0.20(-2.69%) |
Jun 21, 2017 | 7.500 | 7.600 | 7.381 | 7.543 | 11,956 | -0.02(-0.22%) |
Jun 20, 2017 | 7.610 | 7.630 | 7.260 | 7.560 | 19,400 | -0.07(-0.92%) |
Jun 19, 2017 | 7.440 | 7.640 | 7.401 | 7.630 | 24,624 | +0.19(+2.55%) |
Jun 16, 2017 | 7.440 | 7.680 | 7.250 | 7.440 | 26,364 | -0.01(-0.13%) |
Jun 15, 2017 | 7.250 | 7.500 | 7.240 | 7.450 | 32,062 | +0.18(+2.48%) |
Jun 14, 2017 | 7.550 | 7.550 | 7.080 | 7.270 | 101,753 | -0.28(-3.71%) |
Jun 13, 2017 | 7.810 | 7.810 | 7.550 | 7.550 | 45,828 | -0.18(-2.33%) |
Jun 12, 2017 | 7.600 | 7.850 | 7.520 | 7.730 | 52,611 | -0.04(-0.51%) |
Jun 09, 2017 | 7.710 | 8.030 | 7.560 | 7.770 | 58,197 | +0.10(+1.30%) |
Jun 08, 2017 | 8.110 | 8.710 | 7.620 | 7.670 | 155,220 | -0.49(-6.00%) |
Jun 07, 2017 | 8.152 | 8.240 | 8.110 | 8.160 | 11,649 | +0.00(+0.00%) |
Jun 06, 2017 | 8.010 | 8.420 | 7.950 | 8.160 | 55,724 | +0.13(+1.62%) |
Jun 05, 2017 | 8.430 | 8.500 | 8.011 | 8.030 | 44,506 | -0.36(-4.29%) |
Jun 02, 2017 | 8.580 | 8.580 | 8.370 | 8.390 | 23,563 | -0.19(-2.21%) |
Jun 01, 2017 | 8.170 | 8.550 | 8.010 | 8.580 | 37,702 | +0.43(+5.28%) |
May 31, 2017 | 8.020 | 8.200 | 8.020 | 8.150 | 8,502 | +0.05(+0.62%) |
May 30, 2017 | 8.120 | 8.210 | 7.800 | 8.100 | 38,262 | -0.08(-0.98%) |
May 26, 2017 | 8.160 | 8.360 | 8.120 | 8.180 | 23,979 | +0.03(+0.37%) |
May 25, 2017 | 8.240 | 8.300 | 8.108 | 8.150 | 31,219 | -0.24(-2.86%) |
May 24, 2017 | 8.350 | 8.450 | 8.310 | 8.390 | 29,781 | -0.19(-2.21%) |
May 23, 2017 | 8.720 | 8.720 | 8.511 | 8.580 | 68,241 | +0.20(+2.39%) |
May 22, 2017 | 8.500 | 8.643 | 8.310 | 8.380 | 94,925 | -0.10(-1.18%) |
May 19, 2017 | 8.200 | 8.481 | 8.200 | 8.480 | 57,533 | +0.24(+2.91%) |
May 18, 2017 | 7.890 | 8.265 | 7.880 | 8.240 | 64,934 | +0.35(+4.44%) |
May 17, 2017 | 8.050 | 8.210 | 7.866 | 7.890 | 21,195 | -0.31(-3.78%) |
May 16, 2017 | 8.320 | 8.320 | 8.140 | 8.200 | 18,642 | +0.01(+0.12%) |
May 15, 2017 | 8.400 | 8.450 | 8.188 | 8.190 | 38,404 | -0.10(-1.21%) |
May 12, 2017 | 8.280 | 8.500 | 8.220 | 8.290 | 34,634 | +0.09(+1.10%) |
May 11, 2017 | 8.080 | 8.500 | 7.980 | 8.200 | 71,684 | -0.20(-2.38%) |
May 10, 2017 | 7.810 | 8.400 | 7.810 | 8.400 | 60,455 | +0.61(+7.83%) |
May 09, 2017 | 7.920 | 7.920 | 7.655 | 7.790 | 35,908 | -0.04(-0.51%) |
May 08, 2017 | 7.700 | 7.970 | 7.590 | 7.830 | 23,470 | +0.24(+3.16%) |
May 05, 2017 | 7.430 | 7.550 | 7.400 | 7.590 | 23,409 | +0.11(+1.47%) |
May 04, 2017 | 7.400 | 7.820 | 7.400 | 7.480 | 25,275 | +0.02(+0.27%) |
May 03, 2017 | 7.520 | 7.520 | 7.361 | 7.460 | 36,119 | -0.11(-1.45%) |
May 02, 2017 | 7.600 | 7.800 | 7.500 | 7.570 | 33,915 | -0.04(-0.52%) |