Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.940 | 6.990 | 6.690 | 6.710 | 182,843 | -0.24(-3.45%) |
Apr 27, 2018 | 6.950 | 7.000 | 6.820 | 6.950 | 203,465 | +0.02(+0.29%) |
Apr 26, 2018 | 7.040 | 7.060 | 6.835 | 6.930 | 232,724 | -0.10(-1.42%) |
Apr 25, 2018 | 7.000 | 7.150 | 6.870 | 7.030 | 266,371 | +0.01(+0.14%) |
Apr 24, 2018 | 7.330 | 7.480 | 6.910 | 7.020 | 317,025 | -0.31(-4.23%) |
Apr 23, 2018 | 7.370 | 7.520 | 7.310 | 7.330 | 137,808 | -0.03(-0.41%) |
Apr 20, 2018 | 7.460 | 7.500 | 7.250 | 7.360 | 159,902 | -0.15(-2.00%) |
Apr 19, 2018 | 7.670 | 7.760 | 7.450 | 7.510 | 141,471 | -0.17(-2.21%) |
Apr 18, 2018 | 7.600 | 7.820 | 7.505 | 7.680 | 157,545 | +0.11(+1.45%) |
Apr 17, 2018 | 7.690 | 7.800 | 7.530 | 7.570 | 290,558 | -0.08(-1.05%) |
Apr 16, 2018 | 7.350 | 7.700 | 7.250 | 7.650 | 210,910 | +0.35(+4.79%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.180 | 7.300 | 347,919 | -0.26(-3.44%) |
Apr 12, 2018 | 7.310 | 7.670 | 7.230 | 7.560 | 236,111 | +0.32(+4.42%) |
Apr 11, 2018 | 7.270 | 7.390 | 7.120 | 7.240 | 436,560 | -0.03(-0.41%) |
Apr 10, 2018 | 7.180 | 7.540 | 7.150 | 7.270 | 496,752 | +0.18(+2.54%) |
Apr 09, 2018 | 7.560 | 7.560 | 6.984 | 7.090 | 383,569 | -0.44(-5.84%) |
Apr 06, 2018 | 7.650 | 7.850 | 7.470 | 7.530 | 560,574 | -0.15(-1.95%) |
Apr 05, 2018 | 7.600 | 7.720 | 7.450 | 7.680 | 351,595 | +0.09(+1.19%) |
Apr 04, 2018 | 7.300 | 7.640 | 7.250 | 7.590 | 463,259 | +0.22(+2.99%) |
Apr 03, 2018 | 7.570 | 7.647 | 7.250 | 7.370 | 438,198 | -0.28(-3.66%) |
Apr 02, 2018 | 7.760 | 7.849 | 7.430 | 7.650 | 384,172 | -0.10(-1.29%) |
Mar 29, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.05(+0.65%) | |
Mar 28, 2018 | 7.630 | 7.800 | 7.500 | 7.700 | 258,721 | +0.05(+0.65%) |
Mar 27, 2018 | 8.150 | 8.210 | 7.590 | 7.650 | 605,970 | -0.53(-6.48%) |
Mar 26, 2018 | 8.200 | 8.290 | 7.983 | 8.180 | 362,899 | +0.09(+1.11%) |
Mar 23, 2018 | 8.370 | 8.390 | 8.020 | 8.090 | 378,397 | -0.30(-3.58%) |
Mar 22, 2018 | 8.610 | 8.675 | 8.320 | 8.390 | 416,695 | -0.27(-3.12%) |
Mar 21, 2018 | 8.590 | 8.860 | 8.590 | 8.660 | 204,750 | +0.06(+0.70%) |
Mar 20, 2018 | 8.720 | 8.840 | 8.570 | 8.600 | 214,118 | -0.11(-1.26%) |
Mar 19, 2018 | 8.580 | 8.770 | 8.410 | 8.710 | 393,142 | +0.05(+0.58%) |
Mar 16, 2018 | 8.620 | 8.780 | 8.520 | 8.660 | 529,575 | +0.06(+0.70%) |
Mar 15, 2018 | 8.670 | 8.750 | 8.568 | 8.600 | 565,098 | +0.01(+0.12%) |
Mar 14, 2018 | 9.000 | 9.000 | 8.490 | 8.590 | 772,398 | -0.31(-3.48%) |
Mar 13, 2018 | 9.740 | 9.740 | 8.431 | 8.900 | 2,587,321 | -2.22(-19.96%) |
Mar 12, 2018 | 11.03 | 11.41 | 10.80 | 11.12 | 547,459 | +0.11(+1.00%) |
Mar 09, 2018 | 10.77 | 11.13 | 10.65 | 11.01 | 230,422 | +0.31(+2.90%) |
Mar 08, 2018 | 10.92 | 10.98 | 10.51 | 10.70 | 244,229 | -0.22(-2.01%) |
Mar 07, 2018 | 10.54 | 10.95 | 10.30 | 10.92 | 287,595 | +0.25(+2.34%) |
Mar 06, 2018 | 10.58 | 10.74 | 10.30 | 10.67 | 363,996 | +0.09(+0.85%) |
Mar 05, 2018 | 10.60 | 10.66 | 10.37 | 10.58 | 357,057 | -0.01(-0.09%) |
Mar 02, 2018 | 10.07 | 10.68 | 9.920 | 10.59 | 366,669 | +0.49(+4.85%) |
Mar 01, 2018 | 10.13 | 10.28 | 9.820 | 10.10 | 288,914 | +0.00(+0.00%) |
Feb 28, 2018 | 10.58 | 10.71 | 10.08 | 10.10 | 210,813 | -0.50(-4.72%) |
Feb 27, 2018 | 10.79 | 10.89 | 10.59 | 10.60 | 141,159 | -0.13(-1.21%) |
Feb 26, 2018 | 10.82 | 11.18 | 10.47 | 10.73 | 237,679 | +0.01(+0.09%) |
Feb 23, 2018 | 10.80 | 10.93 | 10.53 | 10.72 | 189,666 | +0.01(+0.09%) |
Feb 22, 2018 | 10.78 | 11.00 | 10.46 | 10.71 | 191,265 | -0.06(-0.56%) |
Feb 21, 2018 | 10.37 | 10.90 | 10.37 | 10.77 | 194,199 | +0.41(+3.96%) |
Feb 20, 2018 | 10.66 | 10.74 | 10.27 | 10.36 | 230,730 | -0.36(-3.36%) |
Feb 16, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.52%) | |
Feb 15, 2018 | 10.60 | 10.66 | 10.34 | 10.56 | 262,367 | +0.05(+0.48%) |
Feb 14, 2018 | 10.58 | 10.98 | 10.47 | 10.51 | 437,460 | +0.10(+0.96%) |
Feb 13, 2018 | 9.950 | 10.51 | 9.705 | 10.41 | 623,188 | +0.46(+4.62%) |
Feb 12, 2018 | 10.60 | 10.73 | 9.790 | 9.950 | 517,281 | -0.62(-5.87%) |
Feb 09, 2018 | 10.69 | 10.93 | 10.03 | 10.57 | 349,524 | -0.01(-0.09%) |
Feb 08, 2018 | 11.49 | 10.58 | 10.58 | 241,068 | -0.52(-4.68%) | |
Feb 07, 2018 | 11.23 | 11.48 | 10.95 | 11.10 | 245,391 | -0.10(-0.89%) |
Feb 06, 2018 | 10.77 | 11.44 | 10.38 | 11.20 | 479,402 | -0.11(-0.97%) |
Feb 05, 2018 | 11.64 | 11.75 | 11.12 | 11.31 | 462,029 | -0.52(-4.40%) |
Feb 02, 2018 | 12.34 | 12.54 | 11.80 | 11.83 | 216,730 | -0.53(-4.29%) |
Feb 01, 2018 | 12.25 | 12.48 | 11.76 | 12.36 | 334,673 | -0.01(-0.08%) |
Jan 31, 2018 | 12.42 | 12.51 | 12.03 | 12.37 | 298,765 | -0.05(-0.40%) |
Jan 30, 2018 | 12.50 | 12.63 | 12.15 | 12.42 | 255,461 | -0.24(-1.90%) |
Jan 29, 2018 | 12.34 | 12.94 | 12.15 | 12.66 | 383,607 | +0.33(+2.68%) |
Jan 26, 2018 | 12.54 | 12.55 | 12.10 | 12.33 | 217,155 | -0.20(-1.60%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.32 | 12.53 | 175,486 | -0.11(-0.87%) |
Jan 24, 2018 | 13.05 | 13.10 | 12.39 | 12.64 | 239,780 | -0.30(-2.32%) |
Jan 23, 2018 | 13.50 | 13.53 | 12.70 | 12.94 | 332,187 | -0.50(-3.72%) |
Jan 22, 2018 | 13.06 | 13.90 | 12.97 | 13.44 | 661,771 | +0.54(+4.19%) |
Jan 19, 2018 | 13.02 | 13.32 | 12.70 | 12.90 | 492,010 | -0.02(-0.15%) |
Jan 18, 2018 | 13.01 | 13.66 | 12.80 | 12.92 | 581,016 | +0.13(+1.02%) |
Jan 17, 2018 | 11.55 | 12.89 | 11.47 | 12.79 | 411,797 | +1.35(+11.80%) |
Jan 16, 2018 | 10.92 | 11.66 | 10.88 | 11.44 | 221,852 | +0.56(+5.15%) |
Jan 12, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.20(-1.81%) | |
Jan 11, 2018 | 10.42 | 11.24 | 10.16 | 11.08 | 318,028 | +0.66(+6.33%) |
Jan 10, 2018 | 10.96 | 10.39 | 10.42 | 127,240 | -0.35(-3.25%) | |
Jan 09, 2018 | 11.03 | 11.04 | 10.75 | 10.77 | 155,225 | -0.20(-1.82%) |
Jan 08, 2018 | 11.04 | 11.04 | 10.88 | 10.97 | 269,060 | -0.04(-0.36%) |
Jan 05, 2018 | 11.01 | 11.03 | 10.78 | 11.01 | 286,047 | +0.02(+0.18%) |
Jan 04, 2018 | 10.98 | 11.04 | 10.80 | 10.99 | 167,013 | +0.10(+0.92%) |
Jan 03, 2018 | 11.10 | 11.21 | 10.86 | 10.89 | 218,767 | -0.22(-1.98%) |
Jan 02, 2018 | 10.69 | 11.31 | 10.67 | 11.11 | 225,621 | +0.42(+3.93%) |
Dec 29, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.22(-2.02%) | |
Dec 28, 2017 | 11.08 | 11.21 | 10.87 | 10.91 | 47,553 | -0.17(-1.53%) |
Dec 27, 2017 | 10.81 | 11.16 | 10.77 | 11.08 | 107,424 | +0.26(+2.40%) |
Dec 26, 2017 | 10.95 | 10.96 | 10.81 | 10.82 | 66,946 | -0.15(-1.37%) |
Dec 22, 2017 | 10.95 | 11.10 | 10.79 | 10.97 | 81,545 | +0.00(+0.00%) |
Dec 21, 2017 | 10.85 | 11.08 | 10.78 | 10.97 | 119,390 | +0.10(+0.92%) |
Dec 20, 2017 | 11.03 | 11.12 | 10.85 | 10.87 | 108,083 | -0.14(-1.27%) |
Dec 19, 2017 | 11.04 | 11.20 | 10.94 | 11.01 | 158,277 | +0.03(+0.27%) |
Dec 18, 2017 | 10.81 | 11.23 | 10.81 | 10.98 | 158,043 | +0.17(+1.57%) |
Dec 15, 2017 | 10.58 | 10.91 | 10.41 | 10.81 | 266,424 | +0.25(+2.37%) |
Dec 14, 2017 | 10.65 | 10.76 | 10.47 | 10.56 | 149,617 | -0.06(-0.56%) |
Dec 13, 2017 | 10.50 | 10.81 | 10.34 | 10.62 | 109,722 | +0.08(+0.76%) |
Dec 12, 2017 | 10.56 | 10.77 | 10.46 | 10.54 | 138,803 | +0.05(+0.48%) |
Dec 11, 2017 | 10.57 | 10.41 | 10.49 | 219,459 | +0.08(+0.77%) | |
Dec 08, 2017 | 11.06 | 11.06 | 10.34 | 10.41 | 229,075 | -0.56(-5.10%) |
Dec 07, 2017 | 10.92 | 11.18 | 10.85 | 10.97 | 130,979 | -0.02(-0.18%) |
Dec 06, 2017 | 11.01 | 11.20 | 10.84 | 10.99 | 138,105 | -0.08(-0.72%) |
Dec 05, 2017 | 11.30 | 11.37 | 11.03 | 11.07 | 217,679 | -0.18(-1.60%) |
Dec 04, 2017 | 11.14 | 11.51 | 11.08 | 11.25 | 259,579 | +0.27(+2.46%) |
Dec 01, 2017 | 11.10 | 11.16 | 10.59 | 10.98 | 328,487 | -0.16(-1.44%) |
Nov 30, 2017 | 11.66 | 11.75 | 11.10 | 11.14 | 269,181 | -0.41(-3.55%) |
Nov 29, 2017 | 11.67 | 11.85 | 11.45 | 11.55 | 204,966 | -0.06(-0.52%) |
Nov 28, 2017 | 11.47 | 11.74 | 11.42 | 11.61 | 222,534 | +0.24(+2.11%) |
Nov 27, 2017 | 11.14 | 11.47 | 11.02 | 11.37 | 249,170 | +0.25(+2.25%) |
Nov 24, 2017 | 11.18 | 11.18 | 11.03 | 11.12 | 87,840 | -0.05(-0.45%) |
Nov 22, 2017 | 11.48 | 11.60 | 11.06 | 11.17 | 188,784 | -0.32(-2.79%) |
Nov 21, 2017 | 10.91 | 11.50 | 10.89 | 11.49 | 245,876 | +0.68(+6.29%) |
Nov 20, 2017 | 11.18 | 11.38 | 10.70 | 10.81 | 353,938 | -0.34(-3.05%) |
Nov 17, 2017 | 10.83 | 11.34 | 10.54 | 11.15 | 356,464 | +0.20(+1.83%) |
Nov 16, 2017 | 10.22 | 10.97 | 10.16 | 10.95 | 389,350 | +0.81(+7.99%) |
Nov 15, 2017 | 9.990 | 10.27 | 9.870 | 10.14 | 409,321 | +0.14(+1.40%) |
Nov 14, 2017 | 10.00 | 10.17 | 9.880 | 10.00 | 336,775 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.21 | 9.950 | 10.00 | 298,276 | +0.01(+0.10%) |
Nov 10, 2017 | 9.900 | 10.26 | 9.900 | 9.990 | 176,647 | +0.01(+0.10%) |
Nov 09, 2017 | 9.770 | 10.23 | 9.720 | 9.980 | 420,613 | +0.19(+1.94%) |
Nov 08, 2017 | 10.20 | 10.43 | 9.570 | 9.790 | 419,405 | -0.33(-3.26%) |
Nov 07, 2017 | 9.130 | 10.15 | 8.800 | 10.12 | 675,037 | +1.74(+20.76%) |
Nov 06, 2017 | 8.350 | 8.590 | 8.310 | 8.380 | 137,757 | +0.06(+0.72%) |
Nov 03, 2017 | 8.290 | 8.450 | 8.240 | 8.320 | 82,456 | +0.03(+0.36%) |
Nov 02, 2017 | 8.190 | 8.370 | 8.080 | 8.290 | 202,232 | +0.09(+1.10%) |
Nov 01, 2017 | 8.150 | 8.350 | 8.100 | 8.200 | 183,163 | +0.08(+0.99%) |
Oct 31, 2017 | 8.080 | 8.240 | 8.080 | 8.120 | 152,596 | +0.04(+0.50%) |
Oct 30, 2017 | 8.130 | 8.140 | 7.960 | 8.080 | 160,158 | -0.12(-1.46%) |
Oct 27, 2017 | 8.150 | 8.230 | 8.020 | 8.200 | 148,513 | +0.12(+1.49%) |
Oct 26, 2017 | 7.880 | 8.240 | 7.880 | 8.080 | 236,487 | +0.22(+2.80%) |
Oct 25, 2017 | 8.500 | 8.620 | 7.820 | 7.860 | 266,750 | -0.63(-7.42%) |
Oct 24, 2017 | 8.410 | 8.830 | 8.260 | 8.490 | 442,389 | +0.14(+1.68%) |
Oct 23, 2017 | 8.440 | 8.500 | 8.200 | 8.350 | 147,223 | -0.08(-0.95%) |
Oct 20, 2017 | 8.440 | 8.580 | 8.210 | 8.430 | 182,182 | +0.06(+0.72%) |
Oct 19, 2017 | 7.930 | 8.400 | 7.920 | 8.370 | 200,916 | +0.45(+5.68%) |
Oct 18, 2017 | 7.710 | 8.070 | 7.630 | 7.920 | 154,324 | +0.24(+3.13%) |
Oct 17, 2017 | 7.500 | 7.700 | 7.440 | 7.680 | 87,872 | +0.18(+2.40%) |
Oct 16, 2017 | 7.770 | 7.830 | 7.470 | 7.500 | 96,109 | -0.21(-2.72%) |
Oct 13, 2017 | 7.660 | 7.830 | 7.630 | 7.710 | 64,263 | +0.06(+0.78%) |
Oct 12, 2017 | 7.610 | 7.730 | 7.510 | 7.650 | 104,719 | +0.04(+0.53%) |
Oct 11, 2017 | 7.630 | 7.730 | 7.460 | 7.610 | 129,471 | +0.02(+0.26%) |
Oct 10, 2017 | 7.510 | 7.665 | 7.490 | 7.590 | 122,591 | +0.06(+0.80%) |
Oct 09, 2017 | 7.510 | 7.550 | 7.450 | 7.530 | 91,426 | -0.01(-0.13%) |
Oct 06, 2017 | 7.420 | 7.551 | 7.370 | 7.540 | 76,755 | +0.07(+0.94%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.400 | 7.470 | 114,574 | -0.01(-0.13%) |
Oct 04, 2017 | 7.420 | 7.580 | 7.310 | 7.480 | 115,585 | +0.03(+0.40%) |
Oct 03, 2017 | 7.360 | 7.490 | 7.270 | 7.450 | 182,241 | +0.07(+0.95%) |
Oct 02, 2017 | 7.390 | 7.540 | 7.200 | 7.380 | 174,815 | +0.03(+0.41%) |
Sep 29, 2017 | 7.040 | 7.380 | 6.740 | 7.350 | 413,971 | +0.35(+5.00%) |
Sep 28, 2017 | 7.300 | 7.500 | 6.960 | 7.000 | 203,748 | -0.37(-5.02%) |
Sep 27, 2017 | 6.960 | 7.430 | 6.900 | 7.370 | 228,350 | +0.38(+5.44%) |
Sep 26, 2017 | 6.590 | 7.100 | 6.560 | 6.990 | 285,584 | +0.39(+5.91%) |
Sep 25, 2017 | 6.380 | 6.670 | 6.380 | 6.600 | 377,352 | +0.20(+3.12%) |
Sep 22, 2017 | 6.420 | 6.570 | 6.390 | 6.400 | 144,377 | -0.03(-0.47%) |
Sep 21, 2017 | 6.550 | 6.630 | 6.420 | 6.430 | 170,124 | -0.14(-2.13%) |
Sep 20, 2017 | 6.580 | 6.710 | 6.550 | 6.570 | 162,626 | +0.00(+0.00%) |
Sep 19, 2017 | 6.520 | 6.730 | 6.486 | 6.570 | 245,933 | +0.09(+1.39%) |
Sep 18, 2017 | 6.550 | 6.700 | 6.480 | 6.480 | 181,873 | -0.07(-1.07%) |
Sep 15, 2017 | 6.530 | 6.600 | 6.460 | 6.550 | 267,056 | +0.03(+0.46%) |
Sep 14, 2017 | 6.590 | 6.670 | 6.500 | 6.520 | 133,439 | -0.05(-0.76%) |
Sep 13, 2017 | 6.670 | 6.810 | 6.560 | 6.570 | 167,869 | -0.13(-1.94%) |
Sep 12, 2017 | 7.190 | 6.690 | 6.700 | 237,057 | -0.42(-5.90%) | |
Sep 11, 2017 | 6.570 | 7.160 | 6.570 | 7.120 | 213,551 | +0.56(+8.54%) |
Sep 08, 2017 | 6.520 | 6.650 | 6.510 | 6.560 | 166,716 | +0.01(+0.15%) |
Sep 07, 2017 | 6.600 | 6.740 | 6.370 | 6.550 | 263,514 | -0.06(-0.91%) |
Sep 06, 2017 | 6.490 | 6.690 | 6.490 | 6.610 | 225,690 | +0.17(+2.64%) |
Sep 05, 2017 | 6.380 | 6.870 | 6.270 | 6.440 | 246,702 | +0.07(+1.10%) |
Sep 01, 2017 | 5.920 | 6.450 | 5.900 | 6.370 | 188,871 | +0.43(+7.24%) |
Aug 31, 2017 | 5.980 | 6.050 | 5.890 | 5.940 | 111,141 | -0.04(-0.67%) |
Aug 30, 2017 | 5.870 | 6.000 | 5.850 | 5.980 | 126,393 | +0.10(+1.70%) |
Aug 29, 2017 | 5.840 | 5.900 | 5.740 | 5.880 | 100,939 | -0.01(-0.17%) |
Aug 28, 2017 | 5.860 | 5.990 | 5.810 | 5.890 | 173,157 | +0.02(+0.34%) |
Aug 25, 2017 | 5.910 | 5.650 | 5.870 | 286,974 | +0.14(+2.44%) | |
Aug 24, 2017 | 5.650 | 5.830 | 5.570 | 5.730 | 228,698 | +0.13(+2.32%) |
Aug 23, 2017 | 5.650 | 5.770 | 5.550 | 5.600 | 240,304 | -0.11(-1.93%) |
Aug 22, 2017 | 5.940 | 6.100 | 5.710 | 5.710 | 412,568 | -0.24(-4.03%) |
Aug 21, 2017 | 6.010 | 6.070 | 5.880 | 5.950 | 280,099 | -0.08(-1.33%) |
Aug 18, 2017 | 5.970 | 6.100 | 5.930 | 6.030 | 242,999 | -0.03(-0.50%) |
Aug 17, 2017 | 5.990 | 6.150 | 5.885 | 6.060 | 297,504 | +0.03(+0.50%) |
Aug 16, 2017 | 6.210 | 6.220 | 6.020 | 6.030 | 265,322 | -0.19(-3.05%) |
Aug 15, 2017 | 6.570 | 6.570 | 6.080 | 6.220 | 553,215 | -0.35(-5.33%) |
Aug 14, 2017 | 6.360 | 6.683 | 6.250 | 6.570 | 393,391 | +0.27(+4.29%) |
Aug 11, 2017 | 6.580 | 6.810 | 6.290 | 6.300 | 458,682 | -0.34(-5.12%) |
Aug 10, 2017 | 6.610 | 6.810 | 6.400 | 6.640 | 331,443 | -0.01(-0.15%) |
Aug 09, 2017 | 6.960 | 7.230 | 6.610 | 6.650 | 485,905 | -0.30(-4.32%) |
Aug 08, 2017 | 8.320 | 8.850 | 6.190 | 6.950 | 1,628,533 | -1.90(-21.47%) |
Aug 07, 2017 | 8.810 | 8.950 | 8.620 | 8.850 | 153,641 | +0.01(+0.11%) |
Aug 04, 2017 | 8.790 | 8.960 | 8.760 | 8.840 | 164,350 | +0.09(+1.03%) |
Aug 03, 2017 | 8.820 | 8.990 | 8.680 | 8.750 | 122,352 | -0.09(-1.02%) |
Aug 02, 2017 | 8.880 | 9.020 | 8.730 | 8.840 | 147,545 | -0.07(-0.79%) |
Aug 01, 2017 | 8.860 | 9.120 | 8.570 | 8.910 | 242,577 | +0.13(+1.48%) |
Jul 31, 2017 | 8.800 | 8.970 | 8.770 | 8.780 | 213,766 | -0.01(-0.11%) |
Jul 28, 2017 | 8.790 | 8.850 | 8.690 | 8.790 | 132,532 | -0.01(-0.11%) |
Jul 27, 2017 | 8.900 | 9.010 | 8.640 | 8.800 | 223,422 | -0.10(-1.12%) |
Jul 26, 2017 | 8.920 | 9.020 | 8.750 | 8.900 | 162,845 | -0.02(-0.22%) |
Jul 25, 2017 | 8.600 | 9.020 | 8.600 | 8.920 | 749,015 | +0.32(+3.72%) |
Jul 24, 2017 | 8.260 | 8.700 | 8.180 | 8.600 | 368,554 | +0.32(+3.86%) |
Jul 21, 2017 | 8.700 | 8.700 | 8.230 | 8.280 | 312,617 | -0.27(-3.16%) |
Jul 20, 2017 | 8.580 | 8.150 | 8.550 | 215,662 | +0.30(+3.64%) | |
Jul 19, 2017 | 8.220 | 8.320 | 8.150 | 8.250 | 94,928 | +0.03(+0.36%) |
Jul 18, 2017 | 8.500 | 8.500 | 8.175 | 8.220 | 134,523 | -0.27(-3.18%) |
Jul 17, 2017 | 8.360 | 8.705 | 8.090 | 8.490 | 256,389 | +0.08(+0.95%) |
Jul 14, 2017 | 8.490 | 8.540 | 8.410 | 8.410 | 158,126 | +0.00(+0.00%) |
Jul 13, 2017 | 8.750 | 8.840 | 8.370 | 8.410 | 160,609 | -0.36(-4.10%) |
Jul 12, 2017 | 8.670 | 8.810 | 8.640 | 8.770 | 183,450 | +0.13(+1.50%) |
Jul 11, 2017 | 8.740 | 9.000 | 8.630 | 8.640 | 355,964 | -0.14(-1.59%) |
Jul 10, 2017 | 8.410 | 8.820 | 8.370 | 8.780 | 272,788 | +0.37(+4.40%) |
Jul 07, 2017 | 8.280 | 8.520 | 8.260 | 8.410 | 224,858 | -0.05(-0.59%) |
Jul 06, 2017 | 8.340 | 8.630 | 8.320 | 8.460 | 223,477 | +0.01(+0.12%) |
Jul 05, 2017 | 8.690 | 8.700 | 8.225 | 8.450 | 303,070 | -0.21(-2.42%) |
Jul 03, 2017 | 8.490 | 8.790 | 8.470 | 8.660 | 173,587 | +0.21(+2.49%) |
Jun 30, 2017 | 8.760 | 8.760 | 8.310 | 8.450 | 262,680 | -0.15(-1.74%) |
Jun 29, 2017 | 8.460 | 8.800 | 8.450 | 8.600 | 366,240 | +0.19(+2.26%) |
Jun 28, 2017 | 8.170 | 8.430 | 8.150 | 8.410 | 140,087 | +0.31(+3.83%) |
Jun 27, 2017 | 8.230 | 8.270 | 7.990 | 8.100 | 313,408 | -0.13(-1.58%) |
Jun 26, 2017 | 7.510 | 8.470 | 7.450 | 8.230 | 568,666 | +0.71(+9.44%) |
Jun 23, 2017 | 7.720 | 7.800 | 7.340 | 7.520 | 3,210,134 | -0.18(-2.34%) |
Jun 22, 2017 | 7.730 | 8.080 | 7.570 | 7.700 | 384,618 | -0.04(-0.52%) |
Jun 21, 2017 | 8.120 | 8.160 | 7.660 | 7.740 | 352,504 | -0.41(-5.03%) |
Jun 20, 2017 | 7.850 | 8.180 | 7.770 | 8.150 | 227,952 | +0.32(+4.09%) |
Jun 19, 2017 | 7.700 | 7.980 | 7.630 | 7.830 | 231,081 | +0.20(+2.62%) |
Jun 16, 2017 | 8.000 | 8.000 | 7.565 | 7.630 | 230,722 | -0.35(-4.39%) |
Jun 15, 2017 | 7.900 | 8.120 | 7.900 | 7.980 | 215,749 | +0.00(+0.00%) |
Jun 14, 2017 | 8.150 | 8.190 | 7.951 | 7.980 | 263,208 | -0.15(-1.85%) |
Jun 13, 2017 | 8.190 | 8.350 | 8.060 | 8.130 | 151,817 | -0.08(-0.97%) |
Jun 12, 2017 | 8.360 | 8.440 | 8.130 | 8.210 | 234,852 | -0.17(-2.03%) |
Jun 09, 2017 | 8.500 | 8.560 | 8.260 | 8.380 | 219,350 | -0.09(-1.06%) |
Jun 08, 2017 | 8.230 | 8.500 | 8.160 | 8.470 | 352,580 | +0.20(+2.42%) |
Jun 07, 2017 | 8.360 | 8.395 | 7.960 | 8.270 | 232,840 | -0.03(-0.36%) |
Jun 06, 2017 | 8.590 | 8.620 | 8.260 | 8.300 | 271,628 | -0.29(-3.38%) |
Jun 05, 2017 | 8.600 | 8.800 | 8.420 | 8.590 | 414,266 | +0.05(+0.59%) |
Jun 02, 2017 | 8.400 | 8.610 | 8.270 | 8.540 | 259,028 | +0.21(+2.52%) |
Jun 01, 2017 | 8.110 | 8.350 | 8.100 | 8.330 | 322,676 | +0.25(+3.09%) |
May 31, 2017 | 7.700 | 8.100 | 7.630 | 8.080 | 249,009 | +0.40(+5.21%) |
May 30, 2017 | 7.880 | 7.880 | 7.470 | 7.680 | 282,440 | -0.27(-3.40%) |
May 26, 2017 | 7.930 | 8.025 | 7.760 | 7.950 | 174,809 | +0.03(+0.38%) |
May 25, 2017 | 8.080 | 8.290 | 7.830 | 7.920 | 324,163 | -0.16(-1.98%) |
May 24, 2017 | 8.300 | 8.480 | 8.060 | 8.080 | 200,859 | -0.22(-2.65%) |
May 23, 2017 | 8.200 | 8.390 | 8.055 | 8.300 | 365,039 | +0.00(+0.00%) |
May 22, 2017 | 8.390 | 8.640 | 8.060 | 8.300 | 624,906 | -0.21(-2.47%) |
May 19, 2017 | 8.820 | 9.000 | 8.420 | 8.510 | 378,751 | -0.30(-3.41%) |
May 18, 2017 | 8.660 | 8.910 | 8.540 | 8.810 | 254,626 | +0.14(+1.61%) |
May 17, 2017 | 8.990 | 9.000 | 8.610 | 8.670 | 482,382 | -0.39(-4.30%) |
May 16, 2017 | 9.110 | 9.120 | 8.990 | 9.060 | 197,194 | -0.02(-0.22%) |
May 15, 2017 | 9.190 | 9.330 | 8.970 | 9.080 | 454,795 | -0.11(-1.20%) |
May 12, 2017 | 9.220 | 9.379 | 9.110 | 9.190 | 351,294 | -0.01(-0.11%) |
May 11, 2017 | 9.260 | 9.310 | 9.070 | 9.200 | 486,305 | -0.05(-0.54%) |
May 10, 2017 | 9.480 | 9.510 | 9.160 | 9.250 | 797,307 | -0.20(-2.12%) |
May 09, 2017 | 8.670 | 9.620 | 8.670 | 9.450 | 921,757 | +0.78(+9.00%) |
May 08, 2017 | 8.380 | 8.810 | 8.210 | 8.670 | 529,767 | +0.33(+3.96%) |
May 05, 2017 | 8.140 | 8.720 | 8.140 | 8.340 | 705,385 | -0.11(-1.30%) |
May 04, 2017 | 8.520 | 8.800 | 8.350 | 8.450 | 362,016 | -0.10(-1.17%) |
May 03, 2017 | 8.590 | 8.650 | 8.510 | 8.550 | 365,075 | -0.11(-1.27%) |
May 02, 2017 | 8.890 | 8.890 | 8.610 | 8.660 | 383,793 | -0.17(-1.93%) |