Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.35 | 12.44 | 12.25 | 12.25 | 13,624 | -0.29(-2.31%) |
Apr 27, 2018 | 12.35 | 12.54 | 12.28 | 12.54 | 3,790 | +0.18(+1.46%) |
Apr 26, 2018 | 12.66 | 12.71 | 12.27 | 12.36 | 13,040 | -0.34(-2.68%) |
Apr 25, 2018 | 12.61 | 12.70 | 12.60 | 12.70 | 1,205 | -0.09(-0.70%) |
Apr 24, 2018 | 12.61 | 12.80 | 12.60 | 12.79 | 3,082 | +0.18(+1.43%) |
Apr 23, 2018 | 13.25 | 13.38 | 12.61 | 12.61 | 6,935 | -0.78(-5.83%) |
Apr 20, 2018 | 13.23 | 13.39 | 12.97 | 13.39 | 7,157 | -0.08(-0.59%) |
Apr 19, 2018 | 13.70 | 13.70 | 12.98 | 13.47 | 8,470 | +0.43(+3.30%) |
Apr 18, 2018 | 13.33 | 13.65 | 13.03 | 13.04 | 3,069 | -0.30(-2.22%) |
Apr 17, 2018 | 13.33 | 13.50 | 13.16 | 13.34 | 3,130 | +0.32(+2.43%) |
Apr 16, 2018 | 13.20 | 13.43 | 13.01 | 13.02 | 10,863 | -0.41(-3.05%) |
Apr 13, 2018 | 13.69 | 13.69 | 13.05 | 13.43 | 3,674 | -0.26(-1.90%) |
Apr 12, 2018 | 13.29 | 13.69 | 13.09 | 13.69 | 8,450 | +0.18(+1.34%) |
Apr 10, 2018 | 13.51 | 13.51 | 13.51 | 145 | +0.83(+6.54%) | |
Apr 09, 2018 | 13.60 | 13.60 | 12.65 | 12.68 | 7,610 | -1.15(-8.32%) |
Apr 06, 2018 | 13.02 | 13.83 | 12.53 | 13.83 | 9,602 | +0.86(+6.63%) |
Apr 05, 2018 | 13.98 | 14.00 | 12.97 | 12.97 | 7,581 | -0.65(-4.77%) |
Apr 04, 2018 | 12.97 | 14.27 | 12.97 | 13.62 | 13,484 | +0.41(+3.10%) |
Apr 03, 2018 | 13.74 | 13.90 | 12.86 | 13.21 | 23,654 | -0.34(-2.51%) |
Apr 02, 2018 | 13.19 | 15.69 | 13.19 | 13.55 | 29,645 | +0.06(+0.41%) |
Mar 29, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.08(-0.55%) | |
Mar 28, 2018 | 13.37 | 13.98 | 13.00 | 13.57 | 7,521 | +0.07(+0.52%) |
Mar 27, 2018 | 13.50 | 14.00 | 13.43 | 13.50 | 26,369 | +0.11(+0.82%) |
Mar 26, 2018 | 13.51 | 14.09 | 13.11 | 13.39 | 15,631 | -0.30(-2.19%) |
Mar 23, 2018 | 13.51 | 14.04 | 13.30 | 13.69 | 11,135 | +0.18(+1.33%) |
Mar 22, 2018 | 13.37 | 13.95 | 13.36 | 13.51 | 2,236 | +0.25(+1.89%) |
Mar 21, 2018 | 13.45 | 13.86 | 13.27 | 13.26 | 3,389 | -0.21(-1.56%) |
Mar 20, 2018 | 13.47 | 13.61 | 13.17 | 13.47 | 11,446 | +0.00(+0.00%) |
Mar 19, 2018 | 13.13 | 13.47 | 13.13 | 13.47 | 5,225 | +0.07(+0.52%) |
Mar 16, 2018 | 13.15 | 13.50 | 12.96 | 13.40 | 13,558 | +0.39(+3.00%) |
Mar 15, 2018 | 13.26 | 13.35 | 13.01 | 13.01 | 13,052 | -0.39(-2.91%) |
Mar 14, 2018 | 13.70 | 13.70 | 13.21 | 13.40 | 18,144 | -0.30(-2.19%) |
Mar 13, 2018 | 13.89 | 14.00 | 13.54 | 13.70 | 10,140 | -0.05(-0.36%) |
Mar 12, 2018 | 13.79 | 14.12 | 13.56 | 13.75 | 46,380 | -0.25(-1.79%) |
Mar 09, 2018 | 14.00 | 14.07 | 13.68 | 14.00 | 14,011 | +0.00(+0.00%) |
Mar 08, 2018 | 14.42 | 14.42 | 13.96 | 14.00 | 25,314 | +0.04(+0.29%) |
Mar 07, 2018 | 13.63 | 14.73 | 13.63 | 13.96 | 34,914 | +0.01(+0.04%) |
Mar 06, 2018 | 14.48 | 14.48 | 13.61 | 13.96 | 14,910 | -0.53(-3.63%) |
Mar 05, 2018 | 14.92 | 14.92 | 13.85 | 14.48 | 33,755 | +0.18(+1.26%) |
Mar 02, 2018 | 13.24 | 14.30 | 12.74 | 14.30 | 10,408 | +0.91(+6.80%) |
Mar 01, 2018 | 13.52 | 13.87 | 13.05 | 13.39 | 19,066 | -0.83(-5.84%) |
Feb 28, 2018 | 15.00 | 15.00 | 13.76 | 14.22 | 18,663 | -0.39(-2.67%) |
Feb 27, 2018 | 14.71 | 15.40 | 14.50 | 14.61 | 49,613 | +0.11(+0.76%) |
Feb 26, 2018 | 15.49 | 15.81 | 13.63 | 14.50 | 109,577 | -0.72(-4.73%) |
Feb 23, 2018 | 14.27 | 15.39 | 14.03 | 15.22 | 12,127 | +0.92(+6.43%) |
Feb 22, 2018 | 14.95 | 15.00 | 14.07 | 14.30 | 25,285 | -0.50(-3.38%) |
Feb 21, 2018 | 14.35 | 15.00 | 14.31 | 14.80 | 48,212 | +0.72(+5.11%) |
Feb 20, 2018 | 14.50 | 14.50 | 13.36 | 14.08 | 19,396 | -0.05(-0.35%) |
Feb 16, 2018 | 14.13 | 14.13 | 14.13 | 0 | +1.65(+13.22%) | |
Feb 15, 2018 | 12.08 | 12.53 | 12.04 | 12.48 | 2,718 | -0.11(-0.87%) |
Feb 14, 2018 | 10.74 | 12.69 | 10.48 | 12.59 | 11,471 | +0.72(+6.07%) |
Feb 13, 2018 | 12.00 | 12.04 | 11.47 | 11.87 | 5,603 | -0.31(-2.55%) |
Feb 12, 2018 | 12.10 | 12.27 | 11.93 | 12.18 | 10,418 | -0.01(-0.08%) |
Feb 09, 2018 | 12.70 | 12.70 | 12.05 | 12.19 | 14,630 | -0.35(-2.79%) |
Feb 08, 2018 | 12.90 | 12.90 | 12.32 | 12.54 | 13,755 | -0.11(-0.83%) |
Feb 07, 2018 | 12.21 | 12.79 | 12.01 | 12.64 | 16,454 | +0.43(+3.56%) |
Feb 06, 2018 | 10.79 | 12.50 | 10.74 | 12.21 | 18,627 | +1.20(+10.90%) |
Feb 05, 2018 | 10.95 | 11.34 | 10.14 | 11.01 | 46,236 | +0.01(+0.09%) |
Feb 02, 2018 | 11.51 | 12.05 | 11.00 | 11.00 | 19,251 | -1.04(-8.64%) |
Feb 01, 2018 | 12.50 | 12.50 | 12.00 | 12.04 | 10,780 | -0.65(-5.12%) |
Jan 31, 2018 | 12.00 | 12.74 | 11.98 | 12.69 | 20,386 | +0.79(+6.64%) |
Jan 30, 2018 | 12.45 | 12.46 | 11.90 | 11.90 | 73,631 | -0.26(-2.14%) |
Jan 29, 2018 | 11.00 | 12.16 | 11.00 | 12.16 | 24,664 | +1.36(+12.59%) |
Jan 26, 2018 | 10.37 | 11.37 | 10.37 | 10.80 | 35,022 | +0.61(+5.99%) |
Jan 25, 2018 | 9.595 | 10.79 | 9.495 | 10.19 | 311,757 | +0.64(+6.70%) |
Jan 24, 2018 | 9.360 | 9.570 | 9.050 | 9.550 | 221,836 | +0.19(+2.03%) |
Jan 23, 2018 | 9.750 | 10.13 | 9.300 | 9.360 | 33,573 | -0.28(-2.90%) |
Jan 22, 2018 | 9.780 | 9.800 | 9.590 | 9.640 | 6,057 | -0.09(-0.92%) |
Jan 19, 2018 | 9.780 | 9.780 | 9.680 | 9.730 | 743 | +0.00(+0.00%) |
Jan 18, 2018 | 9.560 | 9.750 | 9.530 | 9.730 | 5,989 | +0.21(+2.21%) |
Jan 17, 2018 | 9.700 | 9.845 | 9.500 | 9.520 | 19,432 | -0.18(-1.86%) |
Jan 16, 2018 | 9.841 | 9.910 | 9.580 | 9.700 | 36,389 | +0.00(+0.00%) |
Jan 12, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.05(-0.51%) | |
Jan 11, 2018 | 10.00 | 10.00 | 9.750 | 9.750 | 41,456 | -0.24(-2.40%) |
Jan 10, 2018 | 9.800 | 10.00 | 9.780 | 9.990 | 15,105 | +0.21(+2.15%) |
Jan 09, 2018 | 9.850 | 9.890 | 9.760 | 9.780 | 23,622 | -0.05(-0.51%) |
Jan 08, 2018 | 9.980 | 10.00 | 9.750 | 9.830 | 37,203 | +0.05(+0.51%) |
Jan 05, 2018 | 9.780 | 10.00 | 9.780 | 9.780 | 51,260 | -0.05(-0.51%) |
Jan 04, 2018 | 9.800 | 9.830 | 9.700 | 9.830 | 8,541 | +0.00(+0.00%) |
Jan 03, 2018 | 9.800 | 9.980 | 9.760 | 9.830 | 17,089 | +0.02(+0.20%) |
Jan 02, 2018 | 9.800 | 9.970 | 9.540 | 9.810 | 18,294 | +0.05(+0.51%) |
Dec 29, 2017 | 9.760 | 9.760 | 9.760 | 0 | -0.15(-1.51%) | |
Dec 28, 2017 | 9.870 | 9.930 | 9.800 | 9.910 | 19,386 | +0.12(+1.23%) |
Dec 27, 2017 | 9.600 | 9.990 | 9.510 | 9.790 | 48,803 | +0.00(+0.00%) |
Dec 26, 2017 | 9.800 | 9.990 | 9.790 | 9.790 | 44,006 | -0.21(-2.10%) |
Dec 22, 2017 | 9.800 | 10.00 | 9.740 | 10.00 | 53,016 | +0.20(+2.04%) |
Dec 21, 2017 | 9.810 | 9.810 | 9.720 | 9.800 | 11,550 | +0.09(+0.93%) |
Dec 20, 2017 | 9.900 | 10.00 | 9.700 | 9.710 | 48,998 | -0.19(-1.92%) |
Dec 19, 2017 | 9.800 | 9.940 | 9.792 | 9.900 | 24,179 | +0.10(+1.02%) |
Dec 18, 2017 | 9.800 | 9.800 | 9.770 | 9.800 | 40,021 | +0.00(+0.00%) |
Dec 15, 2017 | 9.920 | 9.950 | 9.770 | 9.800 | 38,643 | +0.03(+0.31%) |
Dec 14, 2017 | 9.800 | 9.800 | 9.760 | 9.770 | 7,149 | +0.01(+0.10%) |
Dec 13, 2017 | 9.800 | 10.29 | 9.750 | 9.760 | 36,276 | -0.06(-0.61%) |
Dec 12, 2017 | 9.900 | 10.00 | 9.560 | 9.820 | 67,419 | -0.03(-0.30%) |
Dec 11, 2017 | 9.770 | 9.900 | 9.640 | 9.850 | 22,989 | +0.30(+3.14%) |
Dec 08, 2017 | 9.570 | 9.990 | 9.550 | 9.550 | 26,412 | +0.06(+0.63%) |
Dec 07, 2017 | 9.500 | 9.740 | 9.400 | 9.490 | 14,439 | +0.22(+2.37%) |
Dec 06, 2017 | 9.750 | 9.930 | 9.270 | 9.270 | 33,852 | -0.43(-4.43%) |
Dec 05, 2017 | 10.10 | 10.10 | 9.630 | 9.700 | 24,181 | -0.42(-4.15%) |
Dec 04, 2017 | 10.37 | 10.38 | 10.11 | 10.12 | 27,559 | -0.03(-0.30%) |
Dec 01, 2017 | 10.50 | 10.50 | 10.03 | 10.15 | 76,910 | +0.00(+0.00%) |
Nov 30, 2017 | 10.01 | 10.21 | 10.01 | 10.15 | 1,656 | +0.05(+0.50%) |
Nov 29, 2017 | 10.05 | 10.23 | 9.900 | 10.10 | 28,689 | +0.10(+1.00%) |
Nov 28, 2017 | 9.970 | 10.23 | 9.910 | 10.00 | 8,015 | +0.04(+0.40%) |
Nov 27, 2017 | 10.05 | 10.10 | 9.810 | 9.960 | 17,772 | -0.03(-0.30%) |
Nov 24, 2017 | 10.39 | 10.48 | 9.760 | 9.990 | 19,359 | +0.39(+4.06%) |
Nov 22, 2017 | 10.03 | 10.50 | 9.240 | 9.600 | 67,925 | -0.43(-4.29%) |
Nov 21, 2017 | 10.80 | 10.88 | 10.03 | 10.03 | 51,806 | -0.72(-6.70%) |
Nov 20, 2017 | 11.35 | 11.62 | 10.75 | 10.75 | 32,352 | -0.55(-4.87%) |
Nov 17, 2017 | 11.04 | 11.85 | 11.04 | 11.30 | 25,263 | +0.14(+1.25%) |
Nov 16, 2017 | 10.80 | 11.24 | 10.70 | 11.16 | 15,097 | +0.36(+3.33%) |
Nov 15, 2017 | 11.87 | 11.98 | 10.80 | 10.80 | 15,287 | -0.87(-7.46%) |
Nov 14, 2017 | 12.25 | 12.27 | 11.61 | 11.67 | 27,988 | -0.33(-2.75%) |
Nov 13, 2017 | 11.86 | 12.49 | 11.74 | 12.00 | 34,442 | +0.20(+1.69%) |
Nov 10, 2017 | 11.60 | 11.90 | 11.25 | 11.80 | 16,652 | +0.30(+2.61%) |
Nov 09, 2017 | 10.76 | 11.50 | 10.76 | 11.50 | 10,501 | +0.69(+6.38%) |
Nov 08, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 4,143 | +0.00(+0.00%) |
Nov 07, 2017 | 10.87 | 11.01 | 10.55 | 10.81 | 11,338 | +0.02(+0.19%) |
Nov 06, 2017 | 11.01 | 11.49 | 10.72 | 10.79 | 13,625 | -0.17(-1.55%) |
Nov 03, 2017 | 11.21 | 11.29 | 10.72 | 10.96 | 34,582 | -0.27(-2.45%) |
Nov 02, 2017 | 10.83 | 12.00 | 10.83 | 11.23 | 24,814 | +0.57(+5.39%) |
Nov 01, 2017 | 10.00 | 10.83 | 10.00 | 10.66 | 4,763 | -0.05(-0.47%) |
Oct 31, 2017 | 10.59 | 10.80 | 10.49 | 10.71 | 9,329 | +0.01(+0.09%) |
Oct 30, 2017 | 10.75 | 10.90 | 10.52 | 10.70 | 30,509 | -0.01(-0.09%) |
Oct 27, 2017 | 10.75 | 10.80 | 10.63 | 10.71 | 8,662 | +0.01(+0.09%) |
Oct 26, 2017 | 10.72 | 10.99 | 10.42 | 10.70 | 24,604 | +0.01(+0.09%) |
Oct 25, 2017 | 10.78 | 10.85 | 10.65 | 10.69 | 5,961 | -0.13(-1.20%) |
Oct 24, 2017 | 10.94 | 10.94 | 10.77 | 10.82 | 9,509 | -0.05(-0.46%) |
Oct 23, 2017 | 10.76 | 10.95 | 10.62 | 10.87 | 6,162 | +0.11(+1.02%) |
Oct 20, 2017 | 10.50 | 10.75 | 10.10 | 10.76 | 11,693 | +0.27(+2.57%) |
Oct 19, 2017 | 9.850 | 10.49 | 9.800 | 10.49 | 23,722 | +0.64(+6.50%) |
Oct 18, 2017 | 9.900 | 9.900 | 9.800 | 9.850 | 20,388 | -0.09(-0.91%) |
Oct 17, 2017 | 9.850 | 9.958 | 9.747 | 9.940 | 36,465 | +0.13(+1.38%) |
Oct 16, 2017 | 10.04 | 10.04 | 8.790 | 9.805 | 21,934 | -0.17(-1.65%) |
Oct 13, 2017 | 9.800 | 9.990 | 9.510 | 9.970 | 24,990 | -0.01(-0.10%) |
Oct 12, 2017 | 10.38 | 10.48 | 9.530 | 9.980 | 41,542 | -0.18(-1.77%) |
Oct 11, 2017 | 9.840 | 10.49 | 9.800 | 10.16 | 45,185 | +0.36(+3.67%) |
Oct 10, 2017 | 9.110 | 10.12 | 9.062 | 9.800 | 49,478 | +1.00(+11.36%) |
Oct 09, 2017 | 8.760 | 9.110 | 8.760 | 8.800 | 15,613 | +0.11(+1.27%) |
Oct 06, 2017 | 8.680 | 8.690 | 8.680 | 8.690 | 254 | +0.07(+0.81%) |
Oct 05, 2017 | 8.800 | 9.230 | 8.190 | 8.620 | 52,195 | -0.18(-2.05%) |
Oct 04, 2017 | 8.750 | 9.140 | 8.530 | 8.800 | 86,984 | -0.12(-1.35%) |
Oct 03, 2017 | 8.400 | 8.930 | 8.150 | 8.920 | 52,142 | +0.44(+5.19%) |
Oct 02, 2017 | 8.284 | 8.480 | 8.150 | 8.480 | 2,522 | +0.34(+4.18%) |
Sep 29, 2017 | 7.820 | 8.223 | 7.820 | 8.140 | 2,712 | +0.20(+2.52%) |
Sep 28, 2017 | 7.590 | 7.940 | 7.590 | 7.940 | 2,226 | +0.45(+6.01%) |
Sep 27, 2017 | 7.587 | 7.690 | 7.490 | 7.490 | 3,667 | -0.10(-1.32%) |
Sep 26, 2017 | 7.450 | 7.590 | 7.170 | 7.590 | 9,913 | +0.09(+1.20%) |
Sep 25, 2017 | 7.500 | 7.520 | 7.305 | 7.500 | 26,298 | -0.20(-2.60%) |
Sep 22, 2017 | 7.550 | 7.700 | 7.326 | 7.700 | 54,912 | +0.10(+1.32%) |
Sep 21, 2017 | 7.700 | 7.700 | 7.470 | 7.600 | 4,828 | -0.14(-1.81%) |
Sep 20, 2017 | 7.207 | 7.900 | 7.100 | 7.740 | 19,666 | +0.38(+5.16%) |
Sep 19, 2017 | 7.440 | 7.095 | 7.360 | 10,904 | +0.22(+3.08%) | |
Sep 18, 2017 | 6.950 | 7.380 | 6.950 | 7.140 | 81,047 | +0.19(+2.73%) |
Sep 15, 2017 | 7.250 | 7.250 | 6.950 | 6.950 | 10,013 | -0.03(-0.43%) |
Sep 14, 2017 | 7.130 | 7.150 | 6.770 | 6.980 | 13,206 | -0.09(-1.27%) |
Sep 13, 2017 | 6.940 | 7.120 | 6.800 | 7.070 | 10,643 | +0.27(+3.97%) |
Sep 12, 2017 | 6.940 | 7.120 | 6.800 | 6.800 | 16,225 | -0.20(-2.79%) |
Sep 11, 2017 | 7.060 | 7.195 | 6.860 | 6.995 | 7,486 | +0.07(+0.94%) |
Sep 08, 2017 | 7.090 | 7.100 | 6.840 | 6.930 | 20,123 | -0.23(-3.21%) |
Sep 07, 2017 | 6.840 | 7.160 | 6.800 | 7.160 | 80,070 | +0.44(+6.55%) |
Sep 06, 2017 | 6.584 | 6.830 | 6.584 | 6.720 | 10,635 | +0.17(+2.60%) |
Sep 05, 2017 | 6.380 | 6.936 | 6.380 | 6.550 | 41,704 | +0.17(+2.66%) |
Sep 01, 2017 | 6.860 | 6.915 | 6.340 | 6.380 | 41,761 | -0.48(-7.00%) |
Aug 31, 2017 | 6.630 | 7.000 | 6.150 | 6.860 | 86,311 | +0.25(+3.78%) |
Aug 30, 2017 | 6.535 | 6.925 | 6.300 | 6.610 | 96,490 | +0.01(+0.15%) |
Aug 29, 2017 | 6.960 | 7.100 | 6.200 | 6.600 | 68,294 | -0.33(-4.76%) |
Aug 28, 2017 | 6.680 | 7.300 | 6.680 | 6.930 | 88,120 | +0.37(+5.64%) |
Aug 25, 2017 | 7.710 | 7.710 | 6.550 | 6.560 | 24,352 | -0.64(-8.89%) |
Aug 24, 2017 | 7.520 | 7.730 | 7.160 | 7.200 | 12,800 | -0.30(-4.00%) |
Aug 23, 2017 | 7.668 | 7.668 | 7.440 | 7.500 | 19,526 | -0.15(-1.96%) |
Aug 22, 2017 | 7.770 | 7.770 | 7.491 | 7.650 | 6,218 | -0.09(-1.16%) |
Aug 21, 2017 | 7.500 | 7.810 | 7.250 | 7.740 | 829,973 | +0.06(+0.78%) |
Aug 18, 2017 | 7.730 | 7.730 | 7.438 | 7.680 | 8,277 | -0.06(-0.78%) |
Aug 17, 2017 | 7.820 | 7.820 | 7.700 | 7.740 | 23,498 | +0.05(+0.65%) |
Aug 16, 2017 | 7.370 | 7.850 | 6.650 | 7.690 | 35,144 | +0.01(+0.07%) |
Aug 15, 2017 | 7.700 | 7.850 | 7.500 | 7.685 | 21,586 | -0.09(-1.16%) |
Aug 14, 2017 | 7.685 | 7.785 | 7.620 | 7.775 | 11,031 | +0.15(+1.90%) |
Aug 11, 2017 | 7.639 | 7.730 | 7.580 | 7.630 | 5,801 | -0.18(-2.30%) |
Aug 10, 2017 | 7.800 | 7.840 | 7.700 | 7.810 | 30,328 | +0.06(+0.77%) |
Aug 09, 2017 | 7.750 | 7.840 | 7.720 | 7.750 | 4,329 | -0.09(-1.15%) |
Aug 08, 2017 | 7.750 | 8.080 | 7.700 | 7.840 | 36,072 | -0.08(-1.01%) |
Aug 07, 2017 | 7.970 | 8.225 | 7.910 | 7.920 | 27,807 | -0.06(-0.75%) |
Aug 04, 2017 | 7.900 | 8.070 | 7.850 | 7.980 | 21,004 | +0.07(+0.88%) |
Aug 03, 2017 | 7.759 | 7.910 | 7.750 | 7.910 | 38,325 | +0.01(+0.13%) |
Aug 02, 2017 | 7.930 | 8.140 | 7.690 | 7.900 | 27,686 | +0.11(+1.35%) |
Aug 01, 2017 | 7.690 | 8.051 | 7.690 | 7.795 | 18,365 | -0.11(-1.33%) |
Jul 31, 2017 | 8.030 | 8.030 | 7.730 | 7.900 | 66,341 | -0.07(-0.88%) |
Jul 28, 2017 | 7.940 | 8.000 | 7.840 | 7.970 | 2,901 | -0.01(-0.13%) |
Jul 27, 2017 | 8.000 | 8.280 | 7.740 | 7.980 | 174,908 | -0.02(-0.25%) |
Jul 26, 2017 | 7.720 | 8.237 | 7.720 | 8.000 | 248,552 | +0.13(+1.65%) |
Jul 25, 2017 | 8.507 | 8.600 | 7.540 | 7.870 | 1,568,826 | -0.54(-6.42%) |
Jul 24, 2017 | 8.200 | 8.410 | 8.200 | 8.410 | 15,644 | +0.10(+1.20%) |
Jul 21, 2017 | 8.250 | 8.448 | 8.250 | 8.310 | 3,546 | -0.14(-1.66%) |
Jul 20, 2017 | 8.480 | 8.210 | 8.450 | 8,474 | -0.03(-0.35%) | |
Jul 19, 2017 | 8.409 | 8.800 | 8.300 | 8.480 | 20,632 | +0.15(+1.80%) |
Jul 18, 2017 | 8.252 | 8.450 | 8.130 | 8.330 | 17,424 | +0.03(+0.36%) |
Jul 17, 2017 | 8.310 | 8.310 | 8.110 | 8.300 | 12,562 | -0.03(-0.36%) |
Jul 14, 2017 | 8.480 | 8.500 | 8.230 | 8.330 | 8,866 | -0.16(-1.88%) |
Jul 13, 2017 | 8.250 | 8.490 | 8.110 | 8.490 | 6,112 | +0.12(+1.43%) |
Jul 12, 2017 | 8.090 | 8.600 | 8.090 | 8.370 | 21,010 | +0.32(+3.98%) |
Jul 11, 2017 | 7.970 | 8.250 | 7.970 | 8.050 | 28,086 | +0.06(+0.75%) |
Jul 10, 2017 | 7.823 | 8.020 | 7.550 | 7.990 | 35,068 | -0.06(-0.75%) |
Jul 07, 2017 | 8.050 | 8.275 | 7.398 | 8.050 | 34,149 | +0.00(+0.02%) |
Jul 06, 2017 | 7.090 | 8.670 | 6.967 | 8.048 | 76,359 | +0.90(+12.56%) |
Jul 05, 2017 | 7.490 | 7.864 | 6.980 | 7.150 | 34,466 | -0.02(-0.28%) |
Jul 03, 2017 | 8.950 | 8.950 | 7.000 | 7.170 | 36,896 | -1.38(-16.14%) |
Jun 30, 2017 | 8.010 | 8.974 | 7.650 | 8.550 | 95,420 | +1.05(+14.00%) |
Jun 29, 2017 | 6.340 | 8.770 | 6.340 | 7.500 | 154,718 | +1.60(+27.12%) |
Jun 28, 2017 | 6.250 | 6.380 | 5.900 | 5.900 | 36,622 | -0.41(-6.50%) |
Jun 27, 2017 | 6.377 | 6.700 | 6.250 | 6.310 | 22,036 | -0.67(-9.60%) |
Jun 26, 2017 | 7.021 | 7.021 | 6.352 | 6.980 | 10,795 | -0.23(-3.19%) |
Jun 23, 2017 | 7.320 | 7.340 | 6.520 | 7.210 | 51,372 | +0.55(+8.26%) |
Jun 22, 2017 | 5.950 | 7.250 | 5.950 | 6.660 | 62,577 | +0.73(+12.31%) |
Jun 21, 2017 | 5.290 | 5.930 | 5.230 | 5.930 | 26,152 | +0.80(+15.59%) |
Jun 20, 2017 | 5.200 | 5.820 | 5.000 | 5.130 | 22,020 | -0.08(-1.54%) |
Jun 19, 2017 | 5.400 | 5.600 | 5.200 | 5.210 | 45,956 | -0.24(-4.40%) |
Jun 16, 2017 | 6.030 | 6.593 | 5.410 | 5.450 | 31,317 | -0.57(-9.47%) |
Jun 15, 2017 | 5.900 | 6.650 | 5.850 | 6.020 | 231,002 | +0.04(+0.67%) |
Jun 14, 2017 | 6.650 | 6.660 | 5.700 | 5.980 | 222,698 | -0.72(-10.81%) |
Jun 13, 2017 | 6.730 | 6.777 | 6.450 | 6.705 | 44,987 | -0.00(-0.07%) |
Jun 12, 2017 | 6.670 | 6.800 | 6.630 | 6.710 | 13,616 | -0.04(-0.59%) |
Jun 09, 2017 | 7.040 | 7.040 | 6.705 | 6.750 | 77,391 | +0.06(+0.90%) |
Jun 08, 2017 | 7.420 | 7.569 | 6.500 | 6.690 | 9,733 | -0.81(-10.80%) |
Jun 07, 2017 | 8.010 | 8.600 | 6.610 | 7.500 | 25,111 | -0.37(-4.70%) |
Jun 06, 2017 | 8.300 | 9.260 | 7.700 | 7.870 | 17,413 | -0.52(-6.20%) |
Jun 05, 2017 | 8.650 | 8.800 | 8.300 | 8.390 | 10,359 | -0.34(-3.89%) |
Jun 02, 2017 | 8.600 | 9.260 | 8.230 | 8.730 | 11,257 | +0.06(+0.69%) |
Jun 01, 2017 | 8.340 | 8.990 | 8.230 | 8.670 | 13,437 | +0.30(+3.58%) |
May 31, 2017 | 8.230 | 8.460 | 8.230 | 8.370 | 1,296 | +0.09(+1.09%) |
May 30, 2017 | 8.560 | 8.560 | 8.270 | 8.280 | 3,913 | -0.36(-4.17%) |
May 26, 2017 | 8.350 | 8.700 | 8.350 | 8.640 | 3,814 | +0.19(+2.25%) |
May 25, 2017 | 8.980 | 8.980 | 8.260 | 8.450 | 8,736 | -0.35(-3.98%) |
May 24, 2017 | 8.800 | 9.000 | 8.610 | 8.800 | 13,324 | +0.25(+2.92%) |
May 23, 2017 | 9.190 | 9.190 | 8.120 | 8.550 | 12,521 | -0.46(-5.11%) |
May 22, 2017 | 9.090 | 9.126 | 8.520 | 9.010 | 8,108 | -0.03(-0.33%) |
May 19, 2017 | 8.030 | 9.227 | 7.580 | 9.040 | 12,898 | +0.85(+10.38%) |
May 18, 2017 | 8.500 | 8.800 | 7.930 | 8.190 | 14,636 | -0.61(-6.93%) |
May 17, 2017 | 8.240 | 8.800 | 8.190 | 8.800 | 23,827 | +0.60(+7.32%) |
May 16, 2017 | 8.490 | 8.800 | 7.730 | 8.200 | 9,104 | -0.17(-1.97%) |
May 15, 2017 | 7.480 | 8.700 | 7.480 | 8.365 | 7,523 | +0.96(+13.04%) |
May 12, 2017 | 7.180 | 7.490 | 7.130 | 7.400 | 19,880 | +0.15(+2.07%) |
May 11, 2017 | 7.190 | 7.250 | 6.800 | 7.250 | 7,236 | +0.11(+1.54%) |
May 10, 2017 | 7.020 | 7.140 | 7.010 | 7.140 | 605 | +0.34(+5.00%) |
May 09, 2017 | 7.270 | 7.270 | 6.710 | 6.800 | 23,052 | +0.26(+3.98%) |
May 08, 2017 | 6.800 | 6.810 | 6.540 | 6.540 | 9,466 | -0.24(-3.54%) |
May 05, 2017 | 7.570 | 7.980 | 6.600 | 6.780 | 28,832 | -0.62(-8.38%) |
May 04, 2017 | 6.910 | 7.488 | 6.910 | 7.400 | 29,800 | +0.49(+7.09%) |
May 03, 2017 | 6.910 | 7.173 | 6.800 | 6.910 | 20,296 | +0.09(+1.32%) |
May 02, 2017 | 6.980 | 7.100 | 6.800 | 6.820 | 9,979 | -0.08(-1.16%) |