Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.000 | 9.500 | 9.000 | 9.150 | 60,365 | +0.15(+1.67%) |
Apr 27, 2018 | 9.200 | 9.500 | 8.950 | 9.000 | 96,623 | -0.20(-2.17%) |
Apr 26, 2018 | 8.950 | 9.350 | 8.950 | 9.200 | 109,431 | +0.35(+3.95%) |
Apr 25, 2018 | 9.100 | 9.350 | 8.850 | 8.850 | 106,667 | -0.20(-2.21%) |
Apr 24, 2018 | 9.200 | 9.350 | 8.850 | 9.050 | 74,050 | -0.10(-1.09%) |
Apr 23, 2018 | 9.700 | 9.750 | 9.050 | 9.150 | 135,950 | -0.50(-5.18%) |
Apr 20, 2018 | 9.300 | 9.800 | 9.300 | 9.650 | 99,773 | +0.35(+3.76%) |
Apr 19, 2018 | 9.400 | 9.450 | 9.250 | 9.300 | 61,018 | -0.05(-0.53%) |
Apr 18, 2018 | 9.350 | 9.450 | 9.150 | 9.350 | 55,238 | +0.00(+0.00%) |
Apr 17, 2018 | 9.250 | 9.400 | 9.250 | 9.350 | 101,756 | +0.10(+1.08%) |
Apr 16, 2018 | 9.250 | 9.350 | 9.100 | 9.250 | 58,351 | +0.05(+0.54%) |
Apr 13, 2018 | 9.250 | 9.450 | 9.100 | 9.200 | 97,625 | +0.10(+1.10%) |
Apr 12, 2018 | 8.800 | 9.250 | 8.750 | 9.100 | 380,997 | +0.30(+3.41%) |
Apr 11, 2018 | 8.700 | 8.900 | 8.550 | 8.800 | 58,423 | +0.05(+0.57%) |
Apr 10, 2018 | 8.650 | 9.200 | 8.600 | 8.750 | 142,949 | +0.15(+1.74%) |
Apr 09, 2018 | 8.500 | 8.750 | 8.450 | 8.600 | 21,031 | +0.15(+1.78%) |
Apr 06, 2018 | 8.450 | 8.550 | 8.350 | 8.450 | 39,165 | +0.00(+0.00%) |
Apr 05, 2018 | 8.400 | 8.650 | 8.350 | 8.450 | 84,278 | +0.10(+1.20%) |
Apr 04, 2018 | 8.100 | 8.500 | 8.100 | 8.350 | 61,107 | +0.15(+1.83%) |
Apr 03, 2018 | 8.300 | 8.350 | 8.150 | 8.200 | 61,058 | -0.05(-0.61%) |
Apr 02, 2018 | 8.650 | 8.750 | 8.150 | 8.250 | 101,562 | -0.40(-4.62%) |
Mar 29, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.30(+3.59%) | |
Mar 28, 2018 | 8.450 | 8.450 | 8.050 | 8.350 | 108,476 | -0.05(-0.60%) |
Mar 27, 2018 | 9.000 | 9.000 | 8.350 | 8.400 | 160,399 | -0.65(-7.18%) |
Mar 26, 2018 | 8.550 | 9.150 | 8.450 | 9.050 | 82,435 | +0.50(+5.85%) |
Mar 23, 2018 | 8.650 | 8.800 | 8.550 | 8.550 | 91,046 | -0.10(-1.16%) |
Mar 22, 2018 | 8.800 | 8.900 | 8.650 | 8.650 | 85,553 | -0.20(-2.26%) |
Mar 21, 2018 | 8.800 | 9.050 | 8.750 | 8.850 | 69,501 | +0.10(+1.14%) |
Mar 20, 2018 | 8.850 | 8.925 | 8.700 | 8.750 | 56,940 | -0.05(-0.57%) |
Mar 19, 2018 | 9.000 | 9.050 | 8.700 | 8.800 | 337,387 | -0.25(-2.76%) |
Mar 16, 2018 | 9.350 | 9.450 | 9.000 | 9.050 | 269,891 | -0.30(-3.21%) |
Mar 15, 2018 | 9.350 | 9.450 | 9.250 | 9.350 | 119,667 | +0.05(+0.54%) |
Mar 14, 2018 | 9.200 | 9.400 | 9.150 | 9.300 | 84,534 | +0.10(+1.09%) |
Mar 13, 2018 | 9.400 | 9.400 | 9.050 | 9.200 | 35,150 | -0.20(-2.13%) |
Mar 12, 2018 | 9.350 | 9.450 | 9.250 | 9.400 | 31,821 | +0.00(+0.00%) |
Mar 09, 2018 | 9.050 | 9.400 | 9.000 | 9.400 | 38,003 | +0.35(+3.87%) |
Mar 08, 2018 | 9.200 | 9.350 | 9.050 | 9.050 | 25,352 | -0.15(-1.63%) |
Mar 07, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 79,636 | +0.15(+1.66%) |
Mar 06, 2018 | 8.950 | 9.150 | 8.800 | 9.050 | 31,516 | -0.05(-0.55%) |
Mar 05, 2018 | 9.200 | 9.200 | 8.850 | 9.100 | 43,349 | -0.05(-0.55%) |
Mar 02, 2018 | 8.800 | 9.300 | 8.600 | 9.150 | 177,949 | +0.25(+2.81%) |
Mar 01, 2018 | 8.900 | 8.950 | 8.600 | 8.900 | 74,719 | +0.00(+0.00%) |
Feb 28, 2018 | 8.500 | 9.000 | 8.475 | 8.900 | 145,799 | +0.35(+4.09%) |
Feb 27, 2018 | 8.500 | 8.650 | 8.350 | 8.550 | 46,943 | +0.00(+0.00%) |
Feb 26, 2018 | 8.550 | 8.650 | 8.450 | 8.550 | 30,516 | -0.05(-0.58%) |
Feb 23, 2018 | 8.600 | 8.600 | 8.400 | 8.600 | 25,725 | +0.10(+1.18%) |
Feb 22, 2018 | 8.650 | 8.350 | 8.500 | 38,940 | +0.00(+0.00%) | |
Feb 21, 2018 | 8.550 | 8.700 | 8.400 | 8.500 | 40,562 | -0.05(-0.58%) |
Feb 20, 2018 | 8.550 | 8.750 | 8.324 | 8.550 | 53,528 | +0.00(+0.00%) |
Feb 16, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.500 | 8.700 | 8.305 | 8.550 | 61,638 | +0.10(+1.18%) |
Feb 14, 2018 | 8.300 | 8.600 | 8.250 | 8.450 | 38,563 | +0.00(+0.00%) |
Feb 13, 2018 | 8.150 | 8.550 | 8.150 | 8.450 | 50,057 | +0.20(+2.42%) |
Feb 12, 2018 | 8.250 | 8.350 | 8.150 | 8.250 | 30,173 | +0.05(+0.61%) |
Feb 09, 2018 | 8.050 | 8.350 | 7.900 | 8.200 | 106,165 | +0.20(+2.50%) |
Feb 08, 2018 | 8.150 | 8.200 | 7.900 | 8.000 | 60,868 | -0.10(-1.23%) |
Feb 07, 2018 | 7.800 | 8.200 | 7.800 | 8.100 | 123,717 | +0.30(+3.85%) |
Feb 06, 2018 | 7.550 | 7.900 | 7.550 | 7.800 | 76,695 | -0.10(-1.27%) |
Feb 05, 2018 | 8.400 | 8.400 | 7.650 | 7.900 | 78,650 | -0.55(-6.51%) |
Feb 02, 2018 | 8.800 | 8.800 | 8.450 | 8.450 | 90,885 | -0.35(-3.98%) |
Feb 01, 2018 | 8.750 | 8.900 | 8.650 | 8.800 | 35,252 | +0.05(+0.57%) |
Jan 31, 2018 | 8.850 | 9.000 | 8.650 | 8.750 | 89,714 | -0.10(-1.13%) |
Jan 30, 2018 | 9.100 | 9.100 | 8.750 | 8.850 | 52,263 | -0.20(-2.21%) |
Jan 29, 2018 | 8.800 | 9.100 | 8.750 | 9.050 | 95,341 | +0.20(+2.26%) |
Jan 26, 2018 | 8.750 | 8.900 | 8.750 | 8.850 | 41,311 | +0.10(+1.14%) |
Jan 25, 2018 | 9.050 | 9.150 | 8.750 | 8.750 | 59,440 | -0.25(-2.78%) |
Jan 24, 2018 | 9.100 | 9.300 | 8.900 | 9.000 | 40,631 | -0.15(-1.64%) |
Jan 23, 2018 | 8.800 | 9.200 | 8.650 | 9.150 | 76,482 | +0.40(+4.57%) |
Jan 22, 2018 | 8.950 | 9.000 | 8.650 | 8.750 | 101,186 | -0.15(-1.69%) |
Jan 19, 2018 | 8.700 | 9.100 | 8.650 | 8.900 | 120,086 | +0.15(+1.71%) |
Jan 18, 2018 | 8.650 | 8.950 | 8.650 | 8.750 | 113,431 | +0.00(+0.00%) |
Jan 17, 2018 | 8.500 | 8.750 | 8.300 | 8.750 | 89,558 | +0.20(+2.34%) |
Jan 16, 2018 | 8.850 | 8.900 | 8.500 | 8.550 | 94,355 | -0.30(-3.39%) |
Jan 12, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.10(-1.12%) | |
Jan 11, 2018 | 8.950 | 9.000 | 8.850 | 8.950 | 97,074 | +0.05(+0.56%) |
Jan 10, 2018 | 9.100 | 9.150 | 8.750 | 8.900 | 56,475 | -0.25(-2.73%) |
Jan 09, 2018 | 8.750 | 9.150 | 8.605 | 9.150 | 76,997 | +0.35(+3.98%) |
Jan 08, 2018 | 9.150 | 9.210 | 8.800 | 8.800 | 47,255 | -0.30(-3.30%) |
Jan 05, 2018 | 9.200 | 9.200 | 8.950 | 9.100 | 48,502 | -0.05(-0.55%) |
Jan 04, 2018 | 9.150 | 9.300 | 8.950 | 9.150 | 41,920 | +0.00(+0.00%) |
Jan 03, 2018 | 9.350 | 9.400 | 9.150 | 9.150 | 64,198 | -0.25(-2.66%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.200 | 9.400 | 109,125 | -0.05(-0.53%) |
Dec 29, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.15(-1.56%) | |
Dec 28, 2017 | 9.650 | 9.800 | 9.450 | 9.600 | 195,012 | +0.00(+0.00%) |
Dec 27, 2017 | 9.550 | 9.675 | 9.300 | 9.600 | 144,734 | +0.00(+0.00%) |
Dec 26, 2017 | 8.450 | 9.650 | 8.350 | 9.600 | 221,190 | +1.20(+14.29%) |
Dec 22, 2017 | 8.350 | 8.500 | 8.200 | 8.400 | 76,544 | +0.05(+0.60%) |
Dec 21, 2017 | 8.150 | 8.450 | 8.100 | 8.350 | 176,892 | +0.25(+3.09%) |
Dec 20, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 104,248 | -0.05(-0.61%) |
Dec 19, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 78,301 | -0.05(-0.61%) |
Dec 18, 2017 | 8.150 | 8.250 | 8.050 | 8.200 | 105,540 | +0.05(+0.61%) |
Dec 15, 2017 | 8.100 | 8.350 | 8.000 | 8.150 | 218,307 | +0.00(+0.00%) |
Dec 14, 2017 | 8.100 | 8.250 | 7.900 | 8.150 | 128,122 | +0.10(+1.24%) |
Dec 13, 2017 | 7.650 | 8.200 | 7.650 | 8.050 | 169,968 | +0.40(+5.23%) |
Dec 12, 2017 | 7.700 | 7.725 | 7.600 | 7.650 | 149,173 | -0.05(-0.65%) |
Dec 11, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 51,542 | +0.00(+0.00%) |
Dec 08, 2017 | 7.550 | 7.750 | 7.550 | 7.700 | 40,195 | +0.15(+1.99%) |
Dec 07, 2017 | 7.500 | 7.725 | 7.450 | 7.550 | 73,999 | +0.05(+0.67%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.425 | 7.500 | 56,895 | +0.00(+0.00%) |
Dec 05, 2017 | 7.550 | 7.700 | 7.450 | 7.500 | 62,503 | +0.00(+0.00%) |
Dec 04, 2017 | 7.750 | 7.750 | 7.355 | 7.500 | 85,849 | -0.10(-1.32%) |
Dec 01, 2017 | 7.700 | 7.750 | 7.450 | 7.600 | 41,292 | -0.05(-0.65%) |
Nov 30, 2017 | 7.650 | 7.800 | 7.500 | 7.650 | 52,047 | +0.10(+1.32%) |
Nov 29, 2017 | 7.650 | 7.650 | 7.450 | 7.550 | 38,540 | -0.05(-0.66%) |
Nov 28, 2017 | 7.400 | 7.625 | 7.350 | 7.600 | 57,261 | +0.25(+3.40%) |
Nov 27, 2017 | 7.450 | 7.500 | 7.300 | 7.350 | 52,564 | -0.05(-0.68%) |
Nov 24, 2017 | 7.400 | 7.500 | 7.300 | 7.400 | 14,333 | +0.05(+0.68%) |
Nov 22, 2017 | 7.500 | 7.550 | 7.350 | 7.350 | 114,722 | -0.15(-2.00%) |
Nov 21, 2017 | 7.550 | 7.555 | 7.350 | 7.500 | 77,691 | +0.05(+0.67%) |
Nov 20, 2017 | 7.450 | 7.550 | 7.350 | 7.450 | 54,416 | +0.10(+1.36%) |
Nov 17, 2017 | 7.400 | 7.500 | 7.275 | 7.350 | 58,118 | +0.00(+0.00%) |
Nov 16, 2017 | 7.250 | 7.500 | 7.150 | 7.350 | 68,215 | +0.15(+2.08%) |
Nov 15, 2017 | 7.050 | 7.275 | 6.950 | 7.200 | 65,756 | +0.15(+2.13%) |
Nov 14, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 53,346 | -0.20(-2.76%) |
Nov 13, 2017 | 7.050 | 7.250 | 7.000 | 7.250 | 33,967 | +0.10(+1.40%) |
Nov 10, 2017 | 7.250 | 7.350 | 7.100 | 7.150 | 21,179 | -0.10(-1.38%) |
Nov 09, 2017 | 7.350 | 7.500 | 7.150 | 7.250 | 87,905 | -0.15(-2.03%) |
Nov 08, 2017 | 7.457 | 7.457 | 7.050 | 7.400 | 138,206 | -0.20(-2.63%) |
Nov 07, 2017 | 7.400 | 7.700 | 7.350 | 7.600 | 179,579 | +0.15(+2.01%) |
Nov 06, 2017 | 7.250 | 7.450 | 7.150 | 7.450 | 77,046 | +0.20(+2.76%) |
Nov 03, 2017 | 7.250 | 7.475 | 7.200 | 7.250 | 56,452 | -0.05(-0.68%) |
Nov 02, 2017 | 7.150 | 7.300 | 7.000 | 7.300 | 75,713 | +0.20(+2.82%) |
Nov 01, 2017 | 7.550 | 7.600 | 6.900 | 7.100 | 87,176 | -0.35(-4.70%) |
Oct 31, 2017 | 7.300 | 7.550 | 7.200 | 7.450 | 174,175 | +0.20(+2.76%) |
Oct 30, 2017 | 7.350 | 7.400 | 7.000 | 7.250 | 126,191 | -0.15(-2.03%) |
Oct 27, 2017 | 7.450 | 7.550 | 7.350 | 7.400 | 64,244 | +0.00(+0.00%) |
Oct 26, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 177,633 | -0.10(-1.33%) |
Oct 25, 2017 | 7.400 | 7.600 | 7.250 | 7.500 | 69,628 | +0.05(+0.67%) |
Oct 24, 2017 | 7.700 | 7.700 | 7.375 | 7.450 | 161,436 | -0.20(-2.61%) |
Oct 23, 2017 | 7.900 | 7.950 | 7.600 | 7.650 | 43,792 | -0.30(-3.77%) |
Oct 20, 2017 | 8.000 | 8.100 | 7.750 | 7.950 | 41,805 | +0.00(+0.00%) |
Oct 19, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 38,493 | -0.05(-0.62%) |
Oct 18, 2017 | 8.100 | 8.100 | 7.750 | 8.000 | 87,930 | -0.15(-1.84%) |
Oct 17, 2017 | 8.400 | 8.400 | 8.050 | 8.150 | 57,402 | -0.20(-2.40%) |
Oct 16, 2017 | 8.450 | 8.650 | 8.200 | 8.350 | 149,817 | +0.00(+0.00%) |
Oct 13, 2017 | 8.200 | 8.500 | 8.100 | 8.350 | 99,140 | +0.20(+2.45%) |
Oct 12, 2017 | 8.100 | 8.225 | 8.025 | 8.150 | 68,898 | +0.10(+1.24%) |
Oct 11, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 60,433 | -0.05(-0.62%) |
Oct 10, 2017 | 8.100 | 8.250 | 8.050 | 8.100 | 45,441 | +0.05(+0.62%) |
Oct 09, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 46,146 | -0.05(-0.62%) |
Oct 06, 2017 | 8.000 | 8.100 | 7.950 | 8.100 | 79,537 | +0.10(+1.25%) |
Oct 05, 2017 | 8.100 | 8.100 | 7.950 | 8.000 | 59,460 | -0.05(-0.62%) |
Oct 04, 2017 | 7.900 | 8.150 | 7.900 | 8.050 | 53,958 | +0.20(+2.55%) |
Oct 03, 2017 | 7.950 | 7.950 | 7.750 | 7.850 | 90,150 | -0.10(-1.26%) |
Oct 02, 2017 | 7.900 | 8.050 | 7.800 | 7.950 | 93,328 | +0.10(+1.27%) |
Sep 29, 2017 | 7.800 | 8.050 | 7.700 | 7.850 | 133,536 | -0.05(-0.63%) |
Sep 28, 2017 | 7.600 | 8.050 | 7.550 | 7.900 | 214,269 | +0.30(+3.95%) |
Sep 27, 2017 | 7.350 | 7.600 | 7.350 | 7.600 | 86,039 | +0.25(+3.40%) |
Sep 26, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 29,037 | +0.00(+0.00%) |
Sep 25, 2017 | 7.350 | 7.500 | 7.350 | 7.350 | 35,747 | -0.05(-0.68%) |
Sep 22, 2017 | 7.450 | 7.300 | 7.400 | 46,050 | +0.05(+0.68%) | |
Sep 21, 2017 | 7.425 | 7.550 | 7.300 | 7.350 | 55,133 | -0.05(-0.68%) |
Sep 20, 2017 | 7.450 | 7.500 | 7.375 | 7.400 | 24,857 | +0.00(+0.00%) |
Sep 19, 2017 | 7.300 | 7.500 | 7.300 | 7.400 | 70,975 | +0.10(+1.37%) |
Sep 18, 2017 | 7.400 | 7.675 | 7.300 | 7.300 | 145,694 | -0.10(-1.35%) |
Sep 15, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 351,851 | +0.00(+0.00%) |
Sep 14, 2017 | 7.350 | 7.550 | 7.200 | 7.400 | 54,113 | +0.05(+0.68%) |
Sep 13, 2017 | 7.700 | 7.300 | 7.350 | 73,846 | -0.15(-2.00%) | |
Sep 12, 2017 | 7.550 | 7.300 | 7.500 | 65,712 | +0.00(+0.00%) | |
Sep 11, 2017 | 7.500 | 7.600 | 7.355 | 7.500 | 50,626 | -0.05(-0.66%) |
Sep 08, 2017 | 7.500 | 7.700 | 7.500 | 7.550 | 82,816 | +0.00(+0.00%) |
Sep 07, 2017 | 7.500 | 7.650 | 7.350 | 7.550 | 111,100 | +0.15(+2.03%) |
Sep 06, 2017 | 7.550 | 7.550 | 7.300 | 7.400 | 82,409 | -0.05(-0.67%) |
Sep 05, 2017 | 7.550 | 7.550 | 7.375 | 7.450 | 131,721 | -0.10(-1.32%) |
Sep 01, 2017 | 7.550 | 7.650 | 7.436 | 7.550 | 91,571 | -0.05(-0.66%) |
Aug 31, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 78,540 | +0.15(+2.01%) |
Aug 30, 2017 | 7.250 | 7.500 | 7.205 | 7.450 | 91,174 | +0.25(+3.47%) |
Aug 29, 2017 | 7.400 | 7.550 | 7.150 | 7.200 | 133,493 | -0.25(-3.36%) |
Aug 28, 2017 | 7.350 | 7.650 | 7.200 | 7.450 | 92,939 | +0.10(+1.36%) |
Aug 25, 2017 | 7.550 | 7.550 | 7.250 | 7.350 | 84,926 | -0.20(-2.65%) |
Aug 24, 2017 | 7.250 | 7.600 | 7.200 | 7.550 | 113,686 | +0.25(+3.42%) |
Aug 23, 2017 | 7.150 | 7.300 | 6.900 | 7.300 | 86,123 | +0.10(+1.39%) |
Aug 22, 2017 | 6.850 | 7.300 | 6.850 | 7.200 | 98,399 | +0.45(+6.67%) |
Aug 21, 2017 | 6.900 | 7.050 | 6.700 | 6.750 | 51,473 | -0.20(-2.88%) |
Aug 18, 2017 | 6.650 | 7.000 | 6.550 | 6.950 | 91,457 | +0.20(+2.96%) |
Aug 17, 2017 | 7.000 | 7.290 | 6.650 | 6.750 | 261,290 | -0.35(-4.93%) |
Aug 16, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 68,505 | +0.00(+0.00%) |
Aug 15, 2017 | 7.350 | 7.350 | 7.100 | 7.100 | 40,827 | -0.20(-2.74%) |
Aug 14, 2017 | 7.150 | 7.409 | 7.100 | 7.300 | 51,587 | +0.20(+2.82%) |
Aug 11, 2017 | 6.900 | 7.300 | 6.850 | 7.100 | 113,256 | +0.25(+3.65%) |
Aug 10, 2017 | 7.050 | 7.150 | 6.850 | 6.850 | 82,864 | -0.25(-3.52%) |
Aug 09, 2017 | 7.200 | 7.250 | 7.100 | 7.100 | 51,546 | -0.10(-1.39%) |
Aug 08, 2017 | 7.100 | 7.460 | 7.100 | 7.200 | 106,605 | -0.15(-2.04%) |
Aug 07, 2017 | 7.250 | 7.425 | 7.100 | 7.350 | 106,098 | +0.15(+2.08%) |
Aug 04, 2017 | 7.150 | 7.400 | 7.100 | 7.200 | 54,237 | +0.10(+1.41%) |
Aug 03, 2017 | 7.400 | 7.400 | 7.100 | 7.100 | 74,311 | -0.20(-2.74%) |
Aug 02, 2017 | 7.200 | 7.400 | 7.200 | 7.300 | 120,457 | +0.10(+1.39%) |
Aug 01, 2017 | 7.350 | 7.400 | 7.100 | 7.200 | 121,158 | -0.10(-1.37%) |
Jul 31, 2017 | 7.100 | 7.400 | 7.050 | 7.300 | 148,161 | +0.20(+2.82%) |
Jul 28, 2017 | 7.400 | 7.450 | 7.000 | 7.100 | 372,332 | -0.35(-4.70%) |
Jul 27, 2017 | 7.650 | 7.650 | 7.400 | 7.450 | 252,107 | -0.15(-1.97%) |
Jul 26, 2017 | 7.700 | 7.700 | 7.550 | 7.600 | 198,414 | -0.15(-1.94%) |
Jul 25, 2017 | 7.700 | 7.825 | 7.550 | 7.750 | 187,454 | +0.10(+1.31%) |
Jul 24, 2017 | 7.650 | 7.750 | 7.600 | 7.650 | 109,710 | +0.05(+0.66%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.600 | 7.600 | 420,872 | -0.30(-3.80%) |
Jul 20, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 191,752 | +0.15(+1.94%) |
Jul 19, 2017 | 7.700 | 7.700 | 7.500 | 7.750 | 206,186 | +0.08(+0.98%) |
Jul 18, 2017 | 7.800 | 7.925 | 7.500 | 7.675 | 233,356 | -0.17(-2.23%) |
Jul 17, 2017 | 7.700 | 8.100 | 7.700 | 7.850 | 347,978 | +0.15(+1.95%) |
Jul 14, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 147,844 | +0.05(+0.65%) |
Jul 13, 2017 | 7.800 | 7.900 | 7.525 | 7.650 | 329,421 | -0.10(-1.29%) |
Jul 12, 2017 | 7.550 | 7.800 | 7.400 | 7.750 | 1,978,223 | -0.10(-1.27%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.800 | 7.850 | 322,457 | -0.65(-7.65%) |
Jul 10, 2017 | 8.600 | 8.750 | 8.400 | 8.500 | 195,171 | -0.10(-1.16%) |
Jul 07, 2017 | 8.550 | 8.800 | 8.400 | 8.600 | 189,428 | +0.00(+0.00%) |
Jul 06, 2017 | 8.600 | 8.800 | 8.500 | 8.600 | 72,377 | -0.05(-0.58%) |
Jul 05, 2017 | 8.750 | 8.850 | 8.475 | 8.650 | 75,818 | -0.15(-1.70%) |
Jul 03, 2017 | 8.650 | 8.950 | 8.150 | 8.800 | 77,082 | +0.20(+2.33%) |
Jun 30, 2017 | 9.250 | 9.250 | 8.500 | 8.600 | 217,862 | -0.65(-7.03%) |
Jun 29, 2017 | 9.200 | 9.650 | 8.400 | 9.250 | 534,596 | +0.00(+0.00%) |
Jun 28, 2017 | 8.500 | 9.300 | 8.500 | 9.250 | 327,757 | +0.75(+8.82%) |
Jun 27, 2017 | 8.100 | 8.800 | 8.100 | 8.500 | 246,663 | +0.40(+4.94%) |
Jun 26, 2017 | 8.050 | 8.700 | 7.700 | 8.100 | 272,741 | -0.15(-1.82%) |
Jun 23, 2017 | 7.950 | 8.250 | 7.600 | 8.250 | 2,613,023 | +0.35(+4.43%) |
Jun 22, 2017 | 7.750 | 8.150 | 7.700 | 7.900 | 348,105 | +0.05(+0.64%) |
Jun 21, 2017 | 7.050 | 7.900 | 7.050 | 7.850 | 683,644 | +0.80(+11.35%) |
Jun 20, 2017 | 7.000 | 7.050 | 6.900 | 7.050 | 217,202 | +0.05(+0.71%) |
Jun 19, 2017 | 7.100 | 7.150 | 6.950 | 7.000 | 225,742 | -0.10(-1.41%) |
Jun 16, 2017 | 7.000 | 7.125 | 6.950 | 7.100 | 344,642 | +0.15(+2.16%) |
Jun 15, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 66,415 | -0.05(-0.71%) |
Jun 14, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 207,979 | +0.00(+0.00%) |
Jun 13, 2017 | 6.650 | 7.075 | 6.650 | 7.000 | 94,585 | +0.35(+5.26%) |
Jun 12, 2017 | 6.650 | 6.800 | 6.650 | 6.650 | 76,682 | -0.05(-0.75%) |
Jun 09, 2017 | 6.950 | 6.950 | 6.650 | 6.700 | 48,140 | -0.05(-0.74%) |
Jun 08, 2017 | 6.800 | 6.850 | 6.550 | 6.750 | 88,720 | -0.10(-1.46%) |
Jun 07, 2017 | 6.900 | 6.950 | 6.750 | 6.850 | 61,369 | -0.10(-1.44%) |
Jun 06, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 28,086 | -0.05(-0.71%) |
Jun 05, 2017 | 7.000 | 7.050 | 6.850 | 7.000 | 446,604 | -0.05(-0.71%) |
Jun 02, 2017 | 7.000 | 7.050 | 6.850 | 7.050 | 78,702 | +0.10(+1.44%) |
Jun 01, 2017 | 6.800 | 7.000 | 6.800 | 6.950 | 77,050 | +0.15(+2.21%) |
May 31, 2017 | 7.000 | 7.050 | 6.650 | 6.800 | 55,128 | -0.20(-2.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.950 | 7.000 | 52,382 | -0.15(-2.10%) |
May 26, 2017 | 7.050 | 7.200 | 7.035 | 7.150 | 134,066 | +0.10(+1.42%) |
May 25, 2017 | 7.050 | 7.050 | 6.950 | 7.050 | 49,379 | +0.05(+0.71%) |
May 24, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 105,844 | +0.10(+1.45%) |
May 23, 2017 | 6.950 | 6.950 | 6.700 | 6.900 | 53,564 | -0.05(-0.72%) |
May 22, 2017 | 7.000 | 7.000 | 6.850 | 6.950 | 44,379 | -0.05(-0.71%) |
May 19, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 112,064 | +0.00(+0.00%) |
May 18, 2017 | 7.000 | 7.000 | 6.850 | 7.000 | 35,162 | +0.10(+1.45%) |
May 17, 2017 | 7.000 | 7.100 | 6.900 | 6.900 | 44,785 | -0.15(-2.13%) |
May 16, 2017 | 7.100 | 7.100 | 6.950 | 7.050 | 80,968 | +0.00(+0.00%) |
May 15, 2017 | 7.000 | 7.150 | 7.000 | 7.050 | 75,612 | +0.05(+0.71%) |
May 12, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 74,822 | +0.05(+0.72%) |
May 11, 2017 | 7.000 | 7.000 | 6.725 | 6.950 | 207,778 | -0.05(-0.71%) |
May 10, 2017 | 6.650 | 7.000 | 6.650 | 7.000 | 53,832 | +0.30(+4.48%) |
May 09, 2017 | 6.700 | 6.750 | 6.600 | 6.700 | 56,164 | +0.05(+0.75%) |
May 08, 2017 | 6.850 | 6.850 | 6.600 | 6.650 | 63,193 | -0.25(-3.62%) |
May 05, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 40,943 | +0.10(+1.47%) |
May 04, 2017 | 6.800 | 6.950 | 6.750 | 6.800 | 45,713 | -0.15(-2.16%) |
May 03, 2017 | 6.700 | 6.950 | 6.650 | 6.950 | 50,204 | +0.30(+4.51%) |
May 02, 2017 | 6.650 | 6.750 | 6.500 | 6.650 | 50,837 | +0.00(+0.00%) |