Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.540 | 6.650 | 6.500 | 6.520 | 15,255 | -0.02(-0.31%) |
Apr 27, 2018 | 6.630 | 6.673 | 6.510 | 6.540 | 6,794 | -0.09(-1.36%) |
Apr 26, 2018 | 6.670 | 6.750 | 6.600 | 6.630 | 5,518 | -0.18(-2.64%) |
Apr 25, 2018 | 6.530 | 6.810 | 6.447 | 6.810 | 8,399 | +0.41(+6.41%) |
Apr 24, 2018 | 6.650 | 6.650 | 6.400 | 6.400 | 20,647 | -0.25(-3.76%) |
Apr 23, 2018 | 6.680 | 6.798 | 6.640 | 6.650 | 15,315 | -0.12(-1.77%) |
Apr 20, 2018 | 6.870 | 6.880 | 6.642 | 6.770 | 10,268 | -0.10(-1.46%) |
Apr 19, 2018 | 6.850 | 7.070 | 6.841 | 6.870 | 3,564 | +0.05(+0.73%) |
Apr 18, 2018 | 6.810 | 7.101 | 6.810 | 6.820 | 6,382 | -0.02(-0.29%) |
Apr 17, 2018 | 6.830 | 7.150 | 6.830 | 6.840 | 29,804 | -0.04(-0.58%) |
Apr 16, 2018 | 7.000 | 7.180 | 6.820 | 6.880 | 80,210 | -0.11(-1.57%) |
Apr 13, 2018 | 7.000 | 7.140 | 6.864 | 6.990 | 22,219 | +0.04(+0.58%) |
Apr 12, 2018 | 6.810 | 7.110 | 6.810 | 6.950 | 11,400 | +0.07(+1.02%) |
Apr 11, 2018 | 7.000 | 7.100 | 6.741 | 6.880 | 16,844 | -0.06(-0.86%) |
Apr 10, 2018 | 7.050 | 7.150 | 6.721 | 6.940 | 22,320 | -0.10(-1.42%) |
Apr 09, 2018 | 7.400 | 7.850 | 6.510 | 7.040 | 168,414 | +0.50(+7.65%) |
Apr 06, 2018 | 6.640 | 6.640 | 6.400 | 6.540 | 13,873 | +0.00(+0.00%) |
Apr 05, 2018 | 6.640 | 6.700 | 6.520 | 6.540 | 32,528 | -0.11(-1.65%) |
Apr 04, 2018 | 6.650 | 6.650 | 6.500 | 6.650 | 12,878 | +0.13(+1.99%) |
Apr 03, 2018 | 6.550 | 6.680 | 6.501 | 6.520 | 6,264 | -0.02(-0.31%) |
Apr 02, 2018 | 6.260 | 6.900 | 6.260 | 6.540 | 18,826 | +0.16(+2.51%) |
Mar 29, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.18(+2.90%) | |
Mar 28, 2018 | 6.450 | 6.450 | 6.120 | 6.200 | 14,326 | -0.12(-1.90%) |
Mar 27, 2018 | 6.720 | 6.857 | 6.250 | 6.320 | 37,117 | -0.49(-7.20%) |
Mar 26, 2018 | 6.950 | 7.030 | 6.760 | 6.810 | 51,714 | -0.24(-3.40%) |
Mar 23, 2018 | 7.020 | 7.260 | 7.000 | 7.050 | 14,236 | +0.01(+0.14%) |
Mar 22, 2018 | 7.250 | 7.430 | 7.020 | 7.040 | 74,918 | -0.05(-0.71%) |
Mar 21, 2018 | 7.100 | 7.280 | 7.020 | 7.090 | 38,710 | +0.00(+0.00%) |
Mar 20, 2018 | 7.140 | 7.220 | 7.050 | 7.090 | 64,465 | -0.06(-0.84%) |
Mar 19, 2018 | 7.150 | 7.210 | 7.110 | 7.150 | 6,610 | -0.06(-0.83%) |
Mar 16, 2018 | 7.220 | 7.220 | 7.110 | 7.210 | 8,786 | +0.04(+0.56%) |
Mar 15, 2018 | 7.300 | 7.300 | 7.140 | 7.170 | 14,766 | -0.19(-2.58%) |
Mar 14, 2018 | 7.390 | 7.390 | 7.120 | 7.360 | 11,320 | +0.14(+1.94%) |
Mar 13, 2018 | 7.500 | 7.500 | 7.200 | 7.220 | 23,105 | -0.28(-3.73%) |
Mar 12, 2018 | 7.480 | 7.500 | 7.139 | 7.500 | 17,571 | +0.14(+1.90%) |
Mar 09, 2018 | 7.311 | 7.402 | 7.310 | 7.360 | 3,604 | +0.01(+0.14%) |
Mar 08, 2018 | 7.430 | 7.480 | 7.350 | 7.350 | 8,704 | -0.13(-1.74%) |
Mar 07, 2018 | 7.450 | 7.480 | 7.450 | 7.480 | 934 | +0.03(+0.46%) |
Mar 06, 2018 | 7.590 | 7.600 | 7.280 | 7.446 | 20,047 | -0.15(-2.03%) |
Mar 05, 2018 | 7.340 | 7.600 | 7.130 | 7.600 | 22,717 | +0.07(+0.93%) |
Mar 02, 2018 | 7.050 | 7.550 | 7.020 | 7.530 | 6,606 | +0.42(+5.91%) |
Mar 01, 2018 | 7.190 | 7.248 | 7.050 | 7.110 | 18,802 | -0.10(-1.39%) |
Feb 28, 2018 | 7.260 | 7.272 | 7.100 | 7.210 | 9,554 | -0.09(-1.23%) |
Feb 27, 2018 | 7.546 | 7.546 | 7.300 | 7.300 | 21,068 | -0.08(-1.08%) |
Feb 26, 2018 | 7.500 | 7.549 | 7.330 | 7.380 | 15,077 | +0.00(+0.00%) |
Feb 23, 2018 | 7.570 | 7.580 | 7.380 | 7.380 | 1,836 | -0.13(-1.73%) |
Feb 22, 2018 | 7.360 | 7.510 | 7.360 | 7.510 | 9,691 | +0.10(+1.35%) |
Feb 21, 2018 | 7.510 | 7.600 | 7.450 | 7.410 | 69,215 | -0.02(-0.27%) |
Feb 20, 2018 | 7.480 | 7.850 | 7.350 | 7.430 | 37,948 | +0.00(+0.00%) |
Feb 16, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.24(-3.13%) | |
Feb 15, 2018 | 7.760 | 8.030 | 7.560 | 7.670 | 37,279 | -0.20(-2.54%) |
Feb 14, 2018 | 7.750 | 8.080 | 7.611 | 7.870 | 66,304 | +0.30(+3.96%) |
Feb 13, 2018 | 7.470 | 7.889 | 7.350 | 7.570 | 14,144 | +0.09(+1.20%) |
Feb 12, 2018 | 7.750 | 7.875 | 7.460 | 7.480 | 104,229 | -0.28(-3.61%) |
Feb 09, 2018 | 7.850 | 7.850 | 7.600 | 7.760 | 31,017 | +0.06(+0.78%) |
Feb 08, 2018 | 8.000 | 8.110 | 7.700 | 7.700 | 28,903 | -0.25(-3.14%) |
Feb 07, 2018 | 8.050 | 8.200 | 7.950 | 7.950 | 29,056 | +0.04(+0.51%) |
Feb 06, 2018 | 7.710 | 8.230 | 7.550 | 7.910 | 46,183 | +0.31(+4.08%) |
Feb 05, 2018 | 8.000 | 8.000 | 7.550 | 7.600 | 57,021 | -0.43(-5.35%) |
Feb 02, 2018 | 8.400 | 8.400 | 8.000 | 8.030 | 57,899 | -0.37(-4.40%) |
Feb 01, 2018 | 8.400 | 8.570 | 8.350 | 8.400 | 33,235 | +0.00(+0.00%) |
Jan 31, 2018 | 8.420 | 8.580 | 8.400 | 8.400 | 27,845 | +0.00(+0.00%) |
Jan 30, 2018 | 8.688 | 8.590 | 8.400 | 77,089 | -0.19(-2.21%) | |
Jan 29, 2018 | 8.560 | 8.650 | 8.300 | 8.590 | 138,082 | -0.47(-5.19%) |
Jan 26, 2018 | 8.855 | 9.200 | 8.550 | 9.060 | 77,006 | +0.10(+1.12%) |
Jan 25, 2018 | 8.745 | 8.960 | 8.700 | 8.960 | 79,946 | +0.07(+0.79%) |
Jan 24, 2018 | 9.130 | 9.350 | 8.800 | 8.890 | 31,247 | -0.19(-2.09%) |
Jan 23, 2018 | 9.160 | 9.315 | 8.750 | 9.080 | 76,781 | -0.08(-0.87%) |
Jan 22, 2018 | 9.330 | 9.500 | 9.070 | 9.160 | 76,939 | -0.09(-0.97%) |
Jan 19, 2018 | 8.880 | 9.465 | 8.830 | 9.250 | 143,674 | +0.50(+5.71%) |
Jan 18, 2018 | 8.690 | 8.900 | 8.520 | 8.750 | 34,342 | -0.03(-0.34%) |
Jan 17, 2018 | 8.880 | 8.880 | 8.530 | 8.780 | 29,490 | -0.10(-1.13%) |
Jan 16, 2018 | 9.070 | 9.106 | 8.500 | 8.880 | 59,955 | +0.12(+1.37%) |
Jan 12, 2018 | 8.760 | 8.760 | 8.760 | 0 | -0.17(-1.90%) | |
Jan 11, 2018 | 8.810 | 9.190 | 8.600 | 8.930 | 46,478 | +0.02(+0.22%) |
Jan 10, 2018 | 8.550 | 9.000 | 8.250 | 8.910 | 79,040 | +0.26(+3.01%) |
Jan 09, 2018 | 9.690 | 9.940 | 8.010 | 8.650 | 203,889 | -0.92(-9.61%) |
Jan 08, 2018 | 10.00 | 10.00 | 9.500 | 9.570 | 341,115 | -0.42(-4.20%) |
Jan 05, 2018 | 10.00 | 10.40 | 9.300 | 9.990 | 353,406 | +0.18(+1.83%) |
Jan 04, 2018 | 12.00 | 13.50 | 9.610 | 9.810 | 3,831,921 | +2.69(+37.78%) |
Jan 03, 2018 | 7.700 | 7.949 | 7.000 | 7.120 | 18,727 | -0.63(-8.13%) |
Jan 02, 2018 | 7.010 | 7.750 | 7.010 | 7.750 | 33,140 | +0.75(+10.71%) |
Dec 29, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.04(+0.52%) | |
Dec 28, 2017 | 6.775 | 7.150 | 6.620 | 6.964 | 42,814 | +0.12(+1.81%) |
Dec 27, 2017 | 7.070 | 7.246 | 6.514 | 6.840 | 21,727 | -0.29(-4.07%) |
Dec 26, 2017 | 7.060 | 7.320 | 7.060 | 7.130 | 12,305 | +0.07(+0.99%) |
Dec 22, 2017 | 7.010 | 7.135 | 6.870 | 7.060 | 17,906 | -0.25(-3.38%) |
Dec 21, 2017 | 6.710 | 7.307 | 6.710 | 7.307 | 21,469 | +0.60(+8.90%) |
Dec 20, 2017 | 6.410 | 6.860 | 6.220 | 6.710 | 24,346 | +0.19(+2.91%) |
Dec 19, 2017 | 6.950 | 7.060 | 6.520 | 6.520 | 65,918 | -0.45(-6.46%) |
Dec 18, 2017 | 6.620 | 7.031 | 6.620 | 6.970 | 15,561 | +0.05(+0.72%) |
Dec 15, 2017 | 7.250 | 7.333 | 6.910 | 6.920 | 39,068 | -0.39(-5.34%) |
Dec 14, 2017 | 7.320 | 7.529 | 7.210 | 7.310 | 10,812 | +0.00(+0.00%) |
Dec 13, 2017 | 7.450 | 7.540 | 7.290 | 7.310 | 15,696 | -0.24(-3.18%) |
Dec 12, 2017 | 7.510 | 7.729 | 7.334 | 7.550 | 31,057 | +0.02(+0.27%) |
Dec 11, 2017 | 7.650 | 7.780 | 7.510 | 7.530 | 36,959 | -0.27(-3.46%) |
Dec 08, 2017 | 7.780 | 7.840 | 7.340 | 7.800 | 16,606 | +0.27(+3.59%) |
Dec 07, 2017 | 7.310 | 7.602 | 7.300 | 7.530 | 6,098 | +0.40(+5.61%) |
Dec 06, 2017 | 7.520 | 7.700 | 7.120 | 7.130 | 20,980 | -0.53(-6.92%) |
Dec 05, 2017 | 7.557 | 7.890 | 7.540 | 7.660 | 13,810 | -0.04(-0.52%) |
Dec 04, 2017 | 8.300 | 8.300 | 7.410 | 7.700 | 92,402 | -0.98(-11.28%) |
Dec 01, 2017 | 8.715 | 8.715 | 8.550 | 8.679 | 49,849 | +0.32(+3.82%) |
Nov 30, 2017 | 8.190 | 8.690 | 8.190 | 8.360 | 26,536 | +0.06(+0.72%) |
Nov 29, 2017 | 7.270 | 8.350 | 7.270 | 8.300 | 71,360 | +0.54(+6.96%) |
Nov 28, 2017 | 7.350 | 7.950 | 7.253 | 7.760 | 69,808 | +0.39(+5.29%) |
Nov 27, 2017 | 7.600 | 7.610 | 7.100 | 7.370 | 32,016 | -0.22(-2.90%) |
Nov 24, 2017 | 7.500 | 7.590 | 7.460 | 7.590 | 9,717 | +0.09(+1.20%) |
Nov 22, 2017 | 7.850 | 8.004 | 7.300 | 7.500 | 61,780 | -0.30(-3.85%) |
Nov 21, 2017 | 8.161 | 8.161 | 7.650 | 7.800 | 43,156 | +0.05(+0.65%) |
Nov 20, 2017 | 8.090 | 8.090 | 7.710 | 7.750 | 14,324 | -0.23(-2.88%) |
Nov 17, 2017 | 8.020 | 8.130 | 7.820 | 7.980 | 13,528 | +0.02(+0.25%) |
Nov 16, 2017 | 7.660 | 8.420 | 7.660 | 7.960 | 80,691 | -0.03(-0.38%) |
Nov 15, 2017 | 7.650 | 8.080 | 7.623 | 7.990 | 13,881 | +0.28(+3.63%) |
Nov 14, 2017 | 7.650 | 8.000 | 7.466 | 7.710 | 20,797 | +0.01(+0.13%) |
Nov 13, 2017 | 8.220 | 8.220 | 7.630 | 7.700 | 45,886 | -0.54(-6.55%) |
Nov 10, 2017 | 8.340 | 8.340 | 8.220 | 8.240 | 4,641 | +0.03(+0.37%) |
Nov 09, 2017 | 8.200 | 8.210 | 8.120 | 8.210 | 15,978 | -0.00(-0.00%) |
Nov 08, 2017 | 8.443 | 8.443 | 8.210 | 8.210 | 15,026 | -0.20(-2.38%) |
Nov 07, 2017 | 8.590 | 8.590 | 8.380 | 8.410 | 18,767 | -0.14(-1.64%) |
Nov 06, 2017 | 8.500 | 8.700 | 8.500 | 8.550 | 14,105 | -0.14(-1.61%) |
Nov 03, 2017 | 8.450 | 9.300 | 8.120 | 8.690 | 39,462 | +0.26(+3.08%) |
Nov 02, 2017 | 8.870 | 8.890 | 8.100 | 8.430 | 77,868 | -0.59(-6.54%) |
Nov 01, 2017 | 9.200 | 9.520 | 8.830 | 9.020 | 23,507 | -0.28(-3.01%) |
Oct 31, 2017 | 8.705 | 9.300 | 8.530 | 9.300 | 22,396 | +0.60(+6.90%) |
Oct 30, 2017 | 8.960 | 9.100 | 8.600 | 8.700 | 22,841 | -0.35(-3.87%) |
Oct 27, 2017 | 8.700 | 9.180 | 8.700 | 9.050 | 28,386 | +0.25(+2.84%) |
Oct 26, 2017 | 8.600 | 8.880 | 8.050 | 8.800 | 96,048 | -0.02(-0.23%) |
Oct 25, 2017 | 9.490 | 10.50 | 8.760 | 8.820 | 1,701,612 | +0.86(+10.80%) |
Oct 24, 2017 | 7.890 | 8.090 | 7.890 | 7.960 | 10,096 | +0.07(+0.89%) |
Oct 23, 2017 | 7.870 | 8.050 | 7.800 | 7.890 | 5,664 | -0.03(-0.38%) |
Oct 20, 2017 | 7.930 | 8.090 | 7.801 | 7.920 | 3,005 | +0.10(+1.28%) |
Oct 19, 2017 | 7.790 | 7.830 | 7.710 | 7.820 | 7,332 | -0.04(-0.51%) |
Oct 18, 2017 | 7.900 | 7.990 | 7.790 | 7.860 | 3,740 | -0.12(-1.50%) |
Oct 17, 2017 | 7.800 | 8.000 | 7.800 | 7.980 | 14,090 | +0.15(+1.92%) |
Oct 16, 2017 | 7.900 | 7.990 | 7.830 | 7.830 | 11,800 | -0.26(-3.21%) |
Oct 13, 2017 | 7.900 | 8.090 | 7.811 | 8.090 | 9,827 | +0.27(+3.45%) |
Oct 12, 2017 | 7.820 | 8.100 | 7.820 | 7.820 | 8,404 | -0.08(-1.01%) |
Oct 11, 2017 | 7.790 | 8.041 | 7.790 | 7.900 | 13,586 | +0.00(+0.00%) |
Oct 10, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 6,567 | -0.12(-1.50%) |
Oct 09, 2017 | 8.100 | 8.174 | 8.000 | 8.020 | 12,087 | -0.12(-1.47%) |
Oct 06, 2017 | 8.000 | 8.140 | 8.000 | 8.140 | 1,887 | +0.17(+2.13%) |
Oct 05, 2017 | 7.916 | 8.051 | 7.916 | 7.970 | 2,459 | +0.09(+1.18%) |
Oct 04, 2017 | 7.950 | 8.000 | 7.810 | 7.877 | 4,214 | +0.01(+0.09%) |
Oct 03, 2017 | 8.000 | 8.060 | 7.850 | 7.870 | 10,058 | -0.26(-3.20%) |
Oct 02, 2017 | 7.900 | 8.153 | 7.900 | 8.130 | 21,947 | +0.18(+2.26%) |
Sep 29, 2017 | 8.050 | 8.062 | 7.950 | 7.950 | 5,977 | -0.11(-1.36%) |
Sep 28, 2017 | 8.250 | 8.250 | 8.030 | 8.060 | 19,393 | -0.05(-0.62%) |
Sep 27, 2017 | 8.390 | 8.390 | 8.100 | 8.110 | 19,118 | -0.31(-3.68%) |
Sep 26, 2017 | 8.360 | 8.580 | 8.320 | 8.420 | 16,840 | +0.06(+0.72%) |
Sep 25, 2017 | 8.480 | 8.513 | 8.320 | 8.360 | 49,921 | +0.08(+0.97%) |
Sep 22, 2017 | 8.170 | 8.400 | 8.170 | 8.280 | 3,809 | +0.19(+2.35%) |
Sep 21, 2017 | 8.000 | 8.370 | 8.000 | 8.090 | 1,436 | +0.07(+0.87%) |
Sep 20, 2017 | 8.150 | 8.360 | 7.950 | 8.020 | 15,891 | -0.04(-0.50%) |
Sep 19, 2017 | 7.870 | 8.250 | 7.700 | 8.060 | 67,126 | +0.26(+3.33%) |
Sep 18, 2017 | 8.100 | 8.250 | 7.800 | 7.800 | 33,958 | -0.43(-5.22%) |
Sep 15, 2017 | 8.400 | 8.780 | 8.140 | 8.230 | 21,697 | -0.08(-0.96%) |
Sep 14, 2017 | 8.070 | 8.520 | 8.020 | 8.310 | 25,728 | +0.29(+3.62%) |
Sep 13, 2017 | 8.120 | 8.190 | 7.990 | 8.020 | 18,651 | -0.13(-1.60%) |
Sep 12, 2017 | 8.090 | 8.550 | 8.090 | 8.150 | 23,802 | +0.14(+1.75%) |
Sep 11, 2017 | 8.200 | 8.344 | 7.800 | 8.010 | 60,302 | -0.37(-4.42%) |
Sep 08, 2017 | 8.490 | 8.600 | 8.350 | 8.380 | 15,954 | -0.08(-0.95%) |
Sep 07, 2017 | 8.500 | 9.267 | 8.160 | 8.460 | 228,195 | -1.53(-15.32%) |
Sep 06, 2017 | 10.30 | 10.30 | 9.550 | 9.990 | 99,950 | -0.07(-0.70%) |
Sep 05, 2017 | 10.24 | 11.38 | 9.800 | 10.06 | 342,612 | +0.93(+10.19%) |
Sep 01, 2017 | 9.000 | 9.000 | 8.780 | 9.130 | 68,870 | +0.35(+3.99%) |
Aug 31, 2017 | 8.100 | 8.930 | 7.900 | 8.780 | 44,733 | +0.81(+10.16%) |
Aug 30, 2017 | 7.300 | 8.058 | 7.300 | 7.970 | 44,006 | +0.49(+6.55%) |
Aug 29, 2017 | 7.160 | 7.550 | 7.136 | 7.480 | 40,798 | +0.28(+3.89%) |
Aug 28, 2017 | 7.550 | 7.550 | 7.080 | 7.200 | 13,127 | +0.00(+0.00%) |
Aug 25, 2017 | 7.286 | 7.300 | 7.200 | 7.200 | 5,124 | -0.03(-0.41%) |
Aug 24, 2017 | 7.080 | 7.270 | 7.060 | 7.230 | 4,217 | -0.03(-0.41%) |
Aug 23, 2017 | 6.910 | 7.360 | 6.910 | 7.260 | 42,682 | +0.27(+3.86%) |
Aug 22, 2017 | 7.030 | 7.288 | 6.820 | 6.990 | 31,131 | -0.11(-1.55%) |
Aug 21, 2017 | 7.150 | 7.449 | 7.000 | 7.100 | 23,787 | +0.04(+0.57%) |
Aug 18, 2017 | 6.800 | 7.400 | 6.593 | 7.060 | 51,917 | +0.48(+7.29%) |
Aug 17, 2017 | 6.550 | 6.639 | 6.400 | 6.580 | 10,344 | +0.27(+4.28%) |
Aug 16, 2017 | 6.300 | 6.500 | 6.290 | 6.310 | 11,665 | -0.13(-2.02%) |
Aug 15, 2017 | 6.410 | 6.609 | 6.340 | 6.440 | 3,707 | -0.01(-0.16%) |
Aug 14, 2017 | 6.210 | 6.544 | 6.210 | 6.450 | 11,060 | +0.20(+3.20%) |
Aug 11, 2017 | 6.500 | 6.500 | 6.160 | 6.250 | 5,527 | -0.03(-0.48%) |
Aug 10, 2017 | 6.720 | 6.722 | 6.270 | 6.280 | 13,180 | -0.36(-5.39%) |
Aug 09, 2017 | 6.780 | 6.780 | 6.611 | 6.638 | 8,554 | +0.04(+0.58%) |
Aug 08, 2017 | 6.550 | 6.880 | 6.550 | 6.600 | 17,764 | -0.03(-0.45%) |
Aug 07, 2017 | 6.710 | 6.710 | 6.520 | 6.630 | 20,617 | -0.22(-3.21%) |
Aug 04, 2017 | 6.841 | 7.380 | 6.841 | 6.850 | 20,010 | -0.22(-3.11%) |
Aug 03, 2017 | 7.300 | 7.380 | 6.880 | 7.070 | 64,378 | -0.25(-3.42%) |
Aug 02, 2017 | 7.550 | 7.650 | 7.260 | 7.320 | 21,920 | -0.44(-5.73%) |
Aug 01, 2017 | 7.640 | 7.765 | 7.450 | 7.765 | 3,415 | +0.34(+4.65%) |
Jul 31, 2017 | 7.680 | 7.890 | 7.410 | 7.420 | 8,468 | -0.07(-0.93%) |
Jul 28, 2017 | 7.640 | 7.680 | 7.490 | 7.490 | 1,272 | +0.02(+0.27%) |
Jul 27, 2017 | 7.670 | 7.850 | 7.460 | 7.470 | 20,527 | -0.08(-1.06%) |
Jul 26, 2017 | 7.680 | 7.820 | 7.500 | 7.550 | 20,101 | -0.06(-0.79%) |
Jul 25, 2017 | 7.850 | 7.910 | 7.559 | 7.610 | 19,512 | -0.07(-0.91%) |
Jul 24, 2017 | 7.730 | 7.940 | 7.500 | 7.680 | 42,910 | +0.16(+2.13%) |
Jul 21, 2017 | 7.490 | 7.811 | 7.430 | 7.520 | 12,835 | -0.06(-0.79%) |
Jul 20, 2017 | 7.500 | 7.740 | 7.422 | 7.580 | 26,282 | -0.19(-2.45%) |
Jul 19, 2017 | 7.340 | 7.780 | 7.340 | 7.770 | 33,834 | +0.39(+5.28%) |
Jul 18, 2017 | 7.700 | 7.720 | 7.380 | 7.380 | 18,063 | -0.32(-4.16%) |
Jul 17, 2017 | 7.860 | 7.990 | 7.700 | 7.700 | 41,366 | -0.35(-4.35%) |
Jul 14, 2017 | 7.814 | 8.050 | 7.775 | 8.050 | 32,566 | +0.25(+3.21%) |
Jul 13, 2017 | 7.770 | 7.940 | 7.770 | 7.800 | 13,449 | -0.10(-1.27%) |
Jul 12, 2017 | 7.800 | 7.990 | 7.700 | 7.900 | 35,817 | +0.10(+1.28%) |
Jul 11, 2017 | 7.580 | 8.000 | 7.580 | 7.800 | 11,029 | +0.07(+0.91%) |
Jul 10, 2017 | 7.850 | 7.897 | 7.700 | 7.730 | 7,909 | -0.17(-2.15%) |
Jul 07, 2017 | 8.080 | 8.413 | 7.900 | 7.900 | 25,392 | -0.24(-2.95%) |
Jul 06, 2017 | 7.810 | 8.140 | 7.690 | 8.140 | 33,897 | +0.22(+2.71%) |
Jul 05, 2017 | 7.940 | 7.990 | 7.690 | 7.925 | 28,824 | +0.10(+1.34%) |
Jul 03, 2017 | 8.010 | 8.120 | 7.660 | 7.820 | 23,130 | -0.24(-2.98%) |
Jun 30, 2017 | 8.580 | 8.860 | 8.060 | 8.060 | 37,365 | -0.58(-6.71%) |
Jun 29, 2017 | 8.260 | 8.680 | 8.130 | 8.640 | 24,945 | +0.43(+5.24%) |
Jun 28, 2017 | 7.960 | 8.350 | 7.960 | 8.210 | 24,951 | +0.11(+1.36%) |
Jun 27, 2017 | 8.450 | 8.547 | 8.080 | 8.100 | 16,081 | -0.43(-5.04%) |
Jun 26, 2017 | 8.680 | 8.995 | 8.490 | 8.530 | 54,620 | +0.11(+1.31%) |
Jun 23, 2017 | 8.590 | 8.590 | 8.166 | 8.420 | 22,248 | +0.07(+0.84%) |
Jun 22, 2017 | 8.090 | 8.490 | 8.040 | 8.350 | 9,850 | +0.34(+4.24%) |
Jun 21, 2017 | 8.420 | 8.750 | 8.010 | 8.010 | 30,099 | -0.47(-5.54%) |
Jun 20, 2017 | 8.100 | 8.510 | 8.065 | 8.480 | 18,521 | +0.26(+3.16%) |
Jun 19, 2017 | 8.040 | 8.220 | 7.950 | 8.220 | 12,723 | +0.17(+2.11%) |
Jun 16, 2017 | 7.830 | 8.427 | 7.750 | 8.050 | 25,691 | +0.21(+2.68%) |
Jun 15, 2017 | 8.160 | 8.170 | 7.700 | 7.840 | 21,812 | -0.45(-5.43%) |
Jun 14, 2017 | 8.930 | 8.930 | 8.210 | 8.290 | 12,862 | -0.44(-5.04%) |
Jun 13, 2017 | 8.540 | 8.730 | 8.262 | 8.730 | 33,147 | +0.54(+6.59%) |
Jun 12, 2017 | 8.830 | 9.120 | 8.060 | 8.190 | 51,801 | +0.59(+7.76%) |
Jun 09, 2017 | 7.750 | 7.890 | 7.600 | 7.600 | 20,808 | -0.14(-1.81%) |
Jun 08, 2017 | 7.810 | 7.942 | 7.516 | 7.740 | 57,413 | -0.26(-3.25%) |
Jun 07, 2017 | 8.210 | 8.360 | 8.000 | 8.000 | 36,861 | -0.49(-5.77%) |
Jun 06, 2017 | 8.430 | 8.732 | 8.210 | 8.490 | 51,821 | -0.07(-0.82%) |
Jun 05, 2017 | 8.750 | 8.801 | 8.510 | 8.560 | 27,234 | -0.25(-2.84%) |
Jun 02, 2017 | 8.840 | 9.100 | 8.810 | 8.810 | 19,943 | -0.17(-1.89%) |
Jun 01, 2017 | 9.110 | 9.320 | 8.951 | 8.980 | 29,695 | -0.15(-1.64%) |
May 31, 2017 | 9.100 | 9.385 | 9.100 | 9.130 | 9,810 | -0.10(-1.08%) |
May 30, 2017 | 9.980 | 9.980 | 9.100 | 9.230 | 24,083 | -0.01(-0.11%) |
May 26, 2017 | 9.510 | 9.700 | 9.210 | 9.240 | 10,139 | -0.14(-1.49%) |
May 25, 2017 | 9.230 | 9.590 | 9.230 | 9.380 | 16,926 | +0.16(+1.74%) |
May 24, 2017 | 9.450 | 9.559 | 9.150 | 9.220 | 27,985 | -0.37(-3.86%) |
May 23, 2017 | 10.03 | 10.03 | 9.450 | 9.590 | 26,861 | +0.09(+0.95%) |
May 22, 2017 | 9.716 | 9.716 | 9.370 | 9.500 | 14,641 | -0.07(-0.73%) |
May 19, 2017 | 9.460 | 9.790 | 9.334 | 9.570 | 17,082 | +0.06(+0.63%) |
May 18, 2017 | 9.370 | 9.660 | 9.000 | 9.510 | 50,918 | +0.03(+0.32%) |
May 17, 2017 | 9.990 | 9.990 | 8.990 | 9.480 | 74,183 | -0.88(-8.50%) |
May 16, 2017 | 10.25 | 10.56 | 10.25 | 10.36 | 37,533 | +0.04(+0.39%) |
May 15, 2017 | 10.19 | 10.39 | 10.15 | 10.32 | 21,963 | +0.32(+3.20%) |
May 12, 2017 | 10.21 | 10.21 | 9.920 | 10.00 | 29,907 | -0.01(-0.10%) |
May 11, 2017 | 10.29 | 10.39 | 10.00 | 10.01 | 69,916 | -0.13(-1.28%) |
May 10, 2017 | 10.10 | 10.20 | 9.901 | 10.14 | 50,680 | +0.09(+0.90%) |
May 09, 2017 | 9.700 | 10.24 | 9.667 | 10.05 | 178,431 | +0.56(+5.90%) |
May 08, 2017 | 9.480 | 9.510 | 9.251 | 9.490 | 27,884 | +0.05(+0.53%) |
May 05, 2017 | 9.500 | 9.510 | 9.300 | 9.440 | 39,191 | +0.22(+2.39%) |
May 04, 2017 | 9.700 | 9.700 | 9.070 | 9.220 | 39,174 | -0.15(-1.60%) |
May 03, 2017 | 9.480 | 9.600 | 9.130 | 9.370 | 234,392 | +0.43(+4.81%) |
May 02, 2017 | 8.850 | 8.960 | 8.500 | 8.940 | 46,925 | +0.05(+0.56%) |