Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.61 | 11.62 | 11.48 | 11.53 | 7,906 | -0.09(-0.81%) |
Apr 27, 2018 | 11.81 | 11.81 | 11.62 | 11.62 | 3,219 | -0.14(-1.20%) |
Apr 26, 2018 | 11.81 | 11.88 | 11.57 | 11.76 | 16,182 | -0.24(-1.97%) |
Apr 25, 2018 | 12.09 | 12.23 | 11.90 | 12.00 | 2,887 | -0.24(-1.93%) |
Apr 24, 2018 | 11.86 | 12.42 | 11.81 | 12.23 | 25,055 | +0.33(+2.78%) |
Apr 23, 2018 | 12.04 | 12.09 | 11.86 | 11.90 | 9,946 | -0.14(-1.18%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.00 | 12.04 | 20,425 | -0.19(-1.54%) |
Apr 19, 2018 | 12.23 | 12.28 | 11.95 | 12.23 | 3,385 | +0.05(+0.39%) |
Apr 18, 2018 | 12.38 | 12.38 | 12.19 | 12.19 | 2,221 | -0.19(-1.53%) |
Apr 17, 2018 | 12.23 | 12.40 | 12.14 | 12.38 | 7,100 | +0.19(+1.55%) |
Apr 16, 2018 | 12.04 | 12.28 | 11.97 | 12.19 | 3,442 | +0.14(+1.18%) |
Apr 13, 2018 | 12.23 | 12.23 | 12.00 | 12.04 | 3,144 | -0.09(-0.78%) |
Apr 12, 2018 | 12.47 | 12.52 | 12.00 | 12.14 | 21,635 | -0.33(-2.65%) |
Apr 11, 2018 | 12.09 | 12.52 | 12.09 | 12.47 | 10,312 | +0.33(+2.72%) |
Apr 10, 2018 | 12.00 | 12.28 | 12.00 | 12.14 | 13,282 | +0.24(+1.98%) |
Apr 09, 2018 | 12.38 | 12.38 | 11.90 | 11.90 | 4,783 | -0.47(-3.82%) |
Apr 06, 2018 | 12.00 | 12.38 | 11.83 | 12.38 | 19,786 | +0.33(+2.74%) |
Apr 05, 2018 | 12.38 | 12.66 | 11.90 | 12.04 | 28,375 | -0.19(-1.54%) |
Apr 04, 2018 | 11.57 | 12.33 | 11.48 | 12.23 | 44,029 | +0.43(+3.60%) |
Apr 03, 2018 | 12.19 | 12.19 | 11.81 | 11.81 | 12,569 | -0.33(-2.72%) |
Apr 02, 2018 | 12.28 | 12.64 | 11.90 | 12.14 | 38,917 | -0.19(-1.53%) |
Mar 29, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.57(+4.82%) | |
Mar 28, 2018 | 12.04 | 12.04 | 11.48 | 11.76 | 26,740 | -0.24(-1.97%) |
Mar 27, 2018 | 12.19 | 12.45 | 11.86 | 12.00 | 59,897 | -0.09(-0.78%) |
Mar 26, 2018 | 12.00 | 12.20 | 11.93 | 12.09 | 31,284 | +0.09(+0.79%) |
Mar 23, 2018 | 12.04 | 12.15 | 11.81 | 12.00 | 53,266 | +0.00(+0.00%) |
Mar 22, 2018 | 12.42 | 12.47 | 12.00 | 12.00 | 42,569 | -0.52(-4.15%) |
Mar 21, 2018 | 12.28 | 12.56 | 12.28 | 12.52 | 26,280 | +0.19(+1.53%) |
Mar 20, 2018 | 12.23 | 12.38 | 12.14 | 12.33 | 27,703 | +0.14(+1.16%) |
Mar 19, 2018 | 12.14 | 12.38 | 11.76 | 12.19 | 50,920 | -0.33(-2.64%) |
Mar 16, 2018 | 12.09 | 12.66 | 12.09 | 12.52 | 62,187 | +0.38(+3.11%) |
Mar 15, 2018 | 11.90 | 12.23 | 11.76 | 12.14 | 69,994 | +0.28(+2.39%) |
Mar 14, 2018 | 11.64 | 11.90 | 11.43 | 11.86 | 55,959 | +0.43(+3.72%) |
Mar 13, 2018 | 11.48 | 11.81 | 11.34 | 11.43 | 28,800 | -0.09(-0.82%) |
Mar 12, 2018 | 11.53 | 11.71 | 11.34 | 11.53 | 52,124 | +0.19(+1.67%) |
Mar 09, 2018 | 11.19 | 11.53 | 10.91 | 11.34 | 55,928 | +0.47(+4.35%) |
Mar 08, 2018 | 11.10 | 11.19 | 10.68 | 10.86 | 53,085 | -0.19(-1.71%) |
Mar 07, 2018 | 11.19 | 11.34 | 10.86 | 11.05 | 43,465 | -0.09(-0.85%) |
Mar 06, 2018 | 11.29 | 11.62 | 10.68 | 11.15 | 223,770 | -1.79(-13.87%) |
Mar 05, 2018 | 12.85 | 13.13 | 12.61 | 12.94 | 47,670 | +0.09(+0.73%) |
Mar 02, 2018 | 12.71 | 13.13 | 12.42 | 12.85 | 28,001 | -0.05(-0.37%) |
Mar 01, 2018 | 13.18 | 13.24 | 12.73 | 12.90 | 35,335 | -0.19(-1.44%) |
Feb 28, 2018 | 13.51 | 13.60 | 13.04 | 13.08 | 20,679 | -0.38(-2.81%) |
Feb 27, 2018 | 13.70 | 13.89 | 13.46 | 13.46 | 10,478 | -0.38(-2.73%) |
Feb 26, 2018 | 13.60 | 13.93 | 13.41 | 13.84 | 17,250 | -0.14(-1.01%) |
Feb 23, 2018 | 13.98 | 14.03 | 13.79 | 13.98 | 6,648 | +0.00(+0.00%) |
Feb 22, 2018 | 14.03 | 14.03 | 13.80 | 13.98 | 18,628 | -0.05(-0.34%) |
Feb 21, 2018 | 14.17 | 13.56 | 14.03 | 17,776 | +0.28(+2.06%) | |
Feb 20, 2018 | 13.27 | 13.89 | 13.27 | 13.75 | 22,441 | +0.33(+2.46%) |
Feb 16, 2018 | 13.41 | 13.41 | 13.41 | 0 | +0.04(+0.28%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.28 | 13.38 | 37,288 | -0.23(-1.72%) |
Feb 14, 2018 | 12.79 | 13.61 | 12.77 | 13.61 | 11,947 | +0.52(+3.94%) |
Feb 13, 2018 | 12.67 | 13.24 | 12.67 | 13.10 | 14,815 | +0.42(+3.33%) |
Feb 12, 2018 | 12.72 | 12.84 | 12.06 | 12.67 | 24,404 | -0.14(-1.10%) |
Feb 09, 2018 | 13.14 | 13.24 | 11.55 | 12.81 | 60,012 | -0.33(-2.50%) |
Feb 08, 2018 | 12.53 | 13.19 | 12.53 | 13.14 | 19,345 | +0.23(+1.82%) |
Feb 07, 2018 | 13.05 | 13.05 | 12.49 | 12.91 | 27,894 | -0.23(-1.79%) |
Feb 06, 2018 | 12.20 | 13.28 | 12.06 | 13.14 | 30,249 | +0.33(+2.56%) |
Feb 05, 2018 | 13.28 | 13.28 | 12.02 | 12.81 | 46,144 | -0.52(-3.87%) |
Feb 02, 2018 | 13.89 | 14.08 | 13.26 | 13.33 | 30,859 | -0.70(-5.02%) |
Feb 01, 2018 | 14.08 | 14.32 | 13.87 | 14.03 | 34,513 | -0.05(-0.33%) |
Jan 31, 2018 | 14.50 | 14.50 | 13.85 | 14.08 | 20,072 | -0.28(-1.96%) |
Jan 30, 2018 | 14.32 | 14.32 | 14.03 | 14.36 | 36,016 | +0.09(+0.66%) |
Jan 29, 2018 | 14.60 | 14.83 | 14.13 | 14.27 | 37,847 | -0.33(-2.25%) |
Jan 26, 2018 | 13.89 | 14.69 | 13.61 | 14.60 | 120,067 | +0.84(+6.14%) |
Jan 25, 2018 | 13.94 | 14.18 | 13.19 | 13.75 | 50,182 | +0.05(+0.34%) |
Jan 24, 2018 | 14.08 | 14.08 | 13.47 | 13.71 | 39,725 | -0.38(-2.67%) |
Jan 23, 2018 | 14.08 | 14.36 | 13.89 | 14.08 | 32,805 | -0.14(-0.99%) |
Jan 22, 2018 | 14.32 | 14.55 | 13.94 | 14.22 | 47,858 | -0.05(-0.33%) |
Jan 19, 2018 | 13.24 | 14.48 | 13.24 | 14.27 | 172,199 | +0.99(+7.42%) |
Jan 18, 2018 | 13.80 | 13.82 | 12.91 | 13.28 | 52,174 | -0.56(-4.07%) |
Jan 17, 2018 | 13.19 | 14.19 | 13.14 | 13.85 | 32,893 | +0.42(+3.15%) |
Jan 16, 2018 | 13.61 | 13.85 | 13.24 | 13.42 | 31,403 | -0.23(-1.72%) |
Jan 12, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.14(-1.02%) | |
Jan 11, 2018 | 13.75 | 14.17 | 13.42 | 13.80 | 48,469 | +0.14(+1.03%) |
Jan 10, 2018 | 12.86 | 14.08 | 12.86 | 13.66 | 124,937 | +0.70(+5.43%) |
Jan 09, 2018 | 12.67 | 13.29 | 12.60 | 12.95 | 45,423 | +0.28(+2.22%) |
Jan 08, 2018 | 12.34 | 12.67 | 11.92 | 12.67 | 66,928 | +0.19(+1.50%) |
Jan 05, 2018 | 12.91 | 12.91 | 12.34 | 12.49 | 31,299 | -0.42(-3.27%) |
Jan 04, 2018 | 12.30 | 12.91 | 12.20 | 12.91 | 25,169 | +0.52(+4.17%) |
Jan 03, 2018 | 12.49 | 12.95 | 12.25 | 12.39 | 30,234 | -0.05(-0.38%) |
Jan 02, 2018 | 12.58 | 12.58 | 12.34 | 12.44 | 35,370 | +0.00(+0.00%) |
Dec 29, 2017 | 12.44 | 12.44 | 12.44 | 0 | +0.09(+0.76%) | |
Dec 28, 2017 | 12.34 | 12.39 | 12.11 | 12.34 | 12,209 | +0.05(+0.38%) |
Dec 27, 2017 | 12.20 | 12.39 | 12.06 | 12.30 | 18,941 | +0.09(+0.77%) |
Dec 26, 2017 | 12.72 | 12.00 | 12.20 | 22,137 | -0.28(-2.26%) | |
Dec 22, 2017 | 12.20 | 12.63 | 12.20 | 12.49 | 17,563 | +0.23(+1.92%) |
Dec 21, 2017 | 12.30 | 12.44 | 12.16 | 12.25 | 25,124 | -0.09(-0.76%) |
Dec 20, 2017 | 12.39 | 12.77 | 12.34 | 12.34 | 12,829 | -0.05(-0.38%) |
Dec 19, 2017 | 12.30 | 12.39 | 12.30 | 12.39 | 15,967 | +0.05(+0.38%) |
Dec 18, 2017 | 12.44 | 12.81 | 12.16 | 12.34 | 48,361 | -0.05(-0.38%) |
Dec 15, 2017 | 12.63 | 12.63 | 12.34 | 12.39 | 86,593 | -0.09(-0.75%) |
Dec 14, 2017 | 12.77 | 12.88 | 12.39 | 12.49 | 30,298 | -0.19(-1.48%) |
Dec 13, 2017 | 12.67 | 12.83 | 12.67 | 12.67 | 27,465 | +0.05(+0.37%) |
Dec 12, 2017 | 12.81 | 12.81 | 12.49 | 12.63 | 29,085 | -0.19(-1.46%) |
Dec 11, 2017 | 12.63 | 13.00 | 12.49 | 12.81 | 39,443 | +0.23(+1.87%) |
Dec 08, 2017 | 12.67 | 12.81 | 12.44 | 12.58 | 50,044 | -0.09(-0.74%) |
Dec 07, 2017 | 12.53 | 13.19 | 12.44 | 12.67 | 35,482 | +0.23(+1.89%) |
Dec 06, 2017 | 12.44 | 12.81 | 12.20 | 12.44 | 20,853 | -0.05(-0.38%) |
Dec 05, 2017 | 11.87 | 12.58 | 11.78 | 12.49 | 43,758 | +0.61(+5.14%) |
Dec 04, 2017 | 12.25 | 12.34 | 11.80 | 11.87 | 49,639 | -0.84(-6.64%) |
Dec 01, 2017 | 12.72 | 12.72 | 12.39 | 12.72 | 28,359 | -0.05(-0.37%) |
Nov 30, 2017 | 13.45 | 13.71 | 12.67 | 12.77 | 40,796 | -0.52(-3.89%) |
Nov 29, 2017 | 12.86 | 13.56 | 12.86 | 13.28 | 36,797 | +0.61(+4.82%) |
Nov 28, 2017 | 12.39 | 12.86 | 11.97 | 12.67 | 59,286 | +0.33(+2.66%) |
Nov 27, 2017 | 13.33 | 13.33 | 11.97 | 12.34 | 60,701 | -0.94(-7.07%) |
Nov 24, 2017 | 13.56 | 13.56 | 12.69 | 13.28 | 12,323 | -0.28(-2.08%) |
Nov 22, 2017 | 13.56 | 13.71 | 12.67 | 13.56 | 46,439 | +0.00(+0.00%) |
Nov 21, 2017 | 14.27 | 14.55 | 13.42 | 13.56 | 43,194 | -0.52(-3.67%) |
Nov 20, 2017 | 13.66 | 14.60 | 13.52 | 14.08 | 77,888 | +0.56(+4.17%) |
Nov 17, 2017 | 13.42 | 13.56 | 13.05 | 13.52 | 48,297 | +0.18(+1.34%) |
Nov 16, 2017 | 12.83 | 13.43 | 12.78 | 13.34 | 50,825 | +0.51(+4.00%) |
Nov 15, 2017 | 12.73 | 13.06 | 11.99 | 12.83 | 50,810 | +0.09(+0.73%) |
Nov 14, 2017 | 11.94 | 13.01 | 11.84 | 12.73 | 40,668 | +0.65(+5.41%) |
Nov 13, 2017 | 11.99 | 12.81 | 11.99 | 12.08 | 29,843 | +0.05(+0.39%) |
Nov 10, 2017 | 11.99 | 12.34 | 11.94 | 12.03 | 38,314 | -0.09(-0.77%) |
Nov 09, 2017 | 12.50 | 12.61 | 11.97 | 12.13 | 39,664 | -0.37(-2.98%) |
Nov 08, 2017 | 12.69 | 12.99 | 12.36 | 12.50 | 19,564 | -0.09(-0.74%) |
Nov 07, 2017 | 12.03 | 13.20 | 12.03 | 12.59 | 132,871 | +0.56(+4.65%) |
Nov 06, 2017 | 12.17 | 12.36 | 12.03 | 12.03 | 136,278 | +0.09(+0.78%) |
Nov 03, 2017 | 11.01 | 12.08 | 10.92 | 11.94 | 116,465 | +1.03(+9.40%) |
Nov 02, 2017 | 10.26 | 11.24 | 10.26 | 10.91 | 244,261 | +1.77(+19.39%) |
Nov 01, 2017 | 8.955 | 9.142 | 8.955 | 9.142 | 25,024 | +0.28(+3.16%) |
Oct 31, 2017 | 8.955 | 9.048 | 8.769 | 8.862 | 14,987 | -0.09(-1.04%) |
Oct 30, 2017 | 8.582 | 8.955 | 8.582 | 8.955 | 11,652 | +0.00(+0.00%) |
Oct 27, 2017 | 8.859 | 9.282 | 8.587 | 8.955 | 16,871 | -0.05(-0.52%) |
Oct 26, 2017 | 9.048 | 9.067 | 8.769 | 9.002 | 4,293 | -0.14(-1.53%) |
Oct 25, 2017 | 9.188 | 9.281 | 9.002 | 9.142 | 10,025 | -0.09(-1.01%) |
Oct 24, 2017 | 8.535 | 9.515 | 8.535 | 9.235 | 40,303 | +0.79(+9.39%) |
Oct 23, 2017 | 8.442 | 8.629 | 8.209 | 8.442 | 66,736 | +0.00(+0.00%) |
Oct 20, 2017 | 8.675 | 8.815 | 8.395 | 8.442 | 55,455 | -0.42(-4.74%) |
Oct 19, 2017 | 8.946 | 8.955 | 8.815 | 8.862 | 13,439 | -0.05(-0.52%) |
Oct 18, 2017 | 8.908 | 9.038 | 8.815 | 8.908 | 18,077 | +0.00(+0.00%) |
Oct 17, 2017 | 8.862 | 9.002 | 8.769 | 8.908 | 19,690 | -0.05(-0.52%) |
Oct 16, 2017 | 9.095 | 9.095 | 8.862 | 8.955 | 37,673 | +0.19(+2.13%) |
Oct 13, 2017 | 9.235 | 9.296 | 8.722 | 8.769 | 22,992 | -0.23(-2.59%) |
Oct 12, 2017 | 9.235 | 9.235 | 9.002 | 9.002 | 14,477 | -0.28(-3.02%) |
Oct 11, 2017 | 9.608 | 9.608 | 9.282 | 9.282 | 5,317 | -0.33(-3.40%) |
Oct 10, 2017 | 9.701 | 9.841 | 9.561 | 9.608 | 35,437 | -0.28(-2.83%) |
Oct 09, 2017 | 9.375 | 9.888 | 9.282 | 9.888 | 29,898 | +0.61(+6.53%) |
Oct 06, 2017 | 9.230 | 9.282 | 9.188 | 9.282 | 2,957 | -0.05(-0.50%) |
Oct 05, 2017 | 9.282 | 9.515 | 9.142 | 9.328 | 5,580 | +0.09(+1.01%) |
Oct 04, 2017 | 9.282 | 9.421 | 9.235 | 9.235 | 12,077 | +0.00(+0.00%) |
Oct 03, 2017 | 9.324 | 9.701 | 9.235 | 9.235 | 18,133 | -0.05(-0.50%) |
Oct 02, 2017 | 9.188 | 9.328 | 9.146 | 9.282 | 7,672 | +0.19(+2.05%) |
Sep 29, 2017 | 9.188 | 9.282 | 9.095 | 9.095 | 7,804 | +0.00(+0.00%) |
Sep 28, 2017 | 9.142 | 9.235 | 8.955 | 9.095 | 11,753 | -0.05(-0.51%) |
Sep 27, 2017 | 9.608 | 9.608 | 9.142 | 9.142 | 18,095 | -0.33(-3.45%) |
Sep 26, 2017 | 9.170 | 9.561 | 9.170 | 9.468 | 17,314 | +0.37(+4.10%) |
Sep 25, 2017 | 9.142 | 9.188 | 9.095 | 9.095 | 9,175 | -0.05(-0.51%) |
Sep 22, 2017 | 8.908 | 9.235 | 8.908 | 9.142 | 7,610 | +0.23(+2.62%) |
Sep 21, 2017 | 8.955 | 8.955 | 8.908 | 8.908 | 4,476 | -0.05(-0.52%) |
Sep 20, 2017 | 8.908 | 8.955 | 8.908 | 8.955 | 2,238 | +0.00(+0.00%) |
Sep 19, 2017 | 9.002 | 9.072 | 8.932 | 8.955 | 23,021 | +0.00(+0.00%) |
Sep 18, 2017 | 8.769 | 9.002 | 8.629 | 8.955 | 14,480 | +0.33(+3.78%) |
Sep 15, 2017 | 8.629 | 8.745 | 8.442 | 8.629 | 28,853 | -0.05(-0.54%) |
Sep 14, 2017 | 8.769 | 8.862 | 8.675 | 8.675 | 6,555 | -0.14(-1.59%) |
Sep 13, 2017 | 8.769 | 9.095 | 8.769 | 8.815 | 11,535 | +0.00(+0.00%) |
Sep 12, 2017 | 8.908 | 8.955 | 8.815 | 8.815 | 6,053 | -0.09(-1.05%) |
Sep 11, 2017 | 8.862 | 9.188 | 8.799 | 8.908 | 11,234 | +0.05(+0.53%) |
Sep 08, 2017 | 8.675 | 8.997 | 8.675 | 8.862 | 4,374 | +0.00(+0.00%) |
Sep 07, 2017 | 8.769 | 8.955 | 8.162 | 8.862 | 16,649 | +0.05(+0.53%) |
Sep 06, 2017 | 9.142 | 9.142 | 8.815 | 8.815 | 17,519 | -0.28(-3.08%) |
Sep 05, 2017 | 9.142 | 9.188 | 9.067 | 9.095 | 10,136 | -0.05(-0.51%) |
Sep 01, 2017 | 9.095 | 9.235 | 9.095 | 9.142 | 4,113 | +0.05(+0.51%) |
Aug 31, 2017 | 9.188 | 9.328 | 9.002 | 9.095 | 3,502 | -0.05(-0.51%) |
Aug 30, 2017 | 9.188 | 9.188 | 9.057 | 9.142 | 6,666 | +0.09(+1.03%) |
Aug 29, 2017 | 9.515 | 9.701 | 8.955 | 9.048 | 26,508 | -0.42(-4.43%) |
Aug 28, 2017 | 9.561 | 9.561 | 9.421 | 9.468 | 16,065 | +0.05(+0.50%) |
Aug 25, 2017 | 9.515 | 9.515 | 9.328 | 9.421 | 4,962 | +0.00(+0.00%) |
Aug 24, 2017 | 9.795 | 9.795 | 9.421 | 9.421 | 27,009 | -0.31(-3.16%) |
Aug 23, 2017 | 9.561 | 9.748 | 9.468 | 9.729 | 31,058 | +0.17(+1.75%) |
Aug 22, 2017 | 9.235 | 9.561 | 9.142 | 9.561 | 40,644 | +0.42(+4.59%) |
Aug 21, 2017 | 9.188 | 9.188 | 9.067 | 9.142 | 20,960 | +0.00(+0.00%) |
Aug 18, 2017 | 9.092 | 9.188 | 9.048 | 9.142 | 12,039 | +0.11(+1.17%) |
Aug 17, 2017 | 9.002 | 9.142 | 8.955 | 9.036 | 9,897 | +0.07(+0.80%) |
Aug 16, 2017 | 9.103 | 9.149 | 8.964 | 8.964 | 17,868 | -0.14(-1.52%) |
Aug 15, 2017 | 9.288 | 9.288 | 9.057 | 9.103 | 9,043 | -0.14(-1.50%) |
Aug 14, 2017 | 9.103 | 9.251 | 9.057 | 9.242 | 25,948 | +0.28(+3.09%) |
Aug 11, 2017 | 8.881 | 9.061 | 8.780 | 8.964 | 25,657 | +0.18(+2.11%) |
Aug 10, 2017 | 9.473 | 9.565 | 8.692 | 8.780 | 38,116 | -0.65(-6.86%) |
Aug 09, 2017 | 8.780 | 9.473 | 8.780 | 9.426 | 29,240 | +0.65(+7.37%) |
Aug 08, 2017 | 9.011 | 9.057 | 8.780 | 8.780 | 24,336 | -0.18(-2.06%) |
Aug 07, 2017 | 8.502 | 8.918 | 8.317 | 8.964 | 47,546 | +0.46(+5.43%) |
Aug 04, 2017 | 8.502 | 8.040 | 8.502 | 45,018 | +0.46(+5.75%) | |
Aug 03, 2017 | 8.133 | 8.317 | 8.040 | 8.040 | 10,010 | -0.09(-1.14%) |
Aug 02, 2017 | 8.225 | 8.225 | 8.040 | 8.133 | 4,677 | -0.09(-1.12%) |
Aug 01, 2017 | 8.179 | 8.225 | 8.133 | 8.225 | 7,162 | +0.05(+0.56%) |
Jul 31, 2017 | 8.086 | 8.225 | 7.860 | 8.179 | 12,551 | +0.18(+2.31%) |
Jul 28, 2017 | 7.994 | 8.013 | 7.775 | 7.994 | 6,478 | +0.03(+0.42%) |
Jul 27, 2017 | 8.133 | 8.133 | 7.948 | 7.960 | 7,373 | -0.26(-3.22%) |
Jul 26, 2017 | 8.086 | 8.225 | 8.086 | 8.225 | 1,321 | +0.18(+2.30%) |
Jul 25, 2017 | 8.133 | 8.225 | 8.040 | 8.040 | 5,662 | -0.23(-2.79%) |
Jul 24, 2017 | 8.225 | 8.271 | 8.179 | 8.271 | 5,694 | +0.09(+1.13%) |
Jul 21, 2017 | 8.145 | 8.225 | 8.040 | 8.179 | 14,720 | +0.05(+0.57%) |
Jul 20, 2017 | 8.317 | 8.317 | 8.133 | 8.133 | 7,890 | -0.19(-2.28%) |
Jul 19, 2017 | 8.133 | 8.364 | 8.133 | 8.322 | 39,857 | +0.05(+0.61%) |
Jul 18, 2017 | 8.133 | 8.317 | 8.133 | 8.271 | 4,185 | +0.18(+2.29%) |
Jul 17, 2017 | 8.179 | 8.197 | 8.040 | 8.086 | 4,056 | -0.09(-1.07%) |
Jul 14, 2017 | 8.086 | 8.179 | 7.994 | 8.174 | 4,652 | +0.04(+0.51%) |
Jul 13, 2017 | 8.174 | 8.174 | 8.040 | 8.133 | 5,688 | +0.00(+0.00%) |
Jul 12, 2017 | 8.225 | 8.225 | 8.086 | 8.133 | 5,698 | -0.05(-0.56%) |
Jul 11, 2017 | 8.271 | 8.271 | 8.133 | 8.179 | 13,935 | -0.05(-0.56%) |
Jul 10, 2017 | 8.133 | 8.313 | 8.040 | 8.225 | 9,416 | +0.00(+0.00%) |
Jul 07, 2017 | 7.809 | 8.317 | 7.717 | 8.225 | 19,284 | +0.42(+5.33%) |
Jul 06, 2017 | 7.809 | 7.809 | 7.763 | 7.809 | 2,378 | -0.05(-0.59%) |
Jul 05, 2017 | 7.855 | 7.902 | 7.809 | 7.855 | 8,496 | -0.05(-0.58%) |
Jul 03, 2017 | 7.809 | 8.040 | 7.809 | 7.902 | 3,043 | +0.09(+1.18%) |
Jun 30, 2017 | 7.832 | 7.902 | 7.809 | 7.809 | 7,534 | +0.00(+0.00%) |
Jun 29, 2017 | 7.855 | 7.902 | 7.809 | 7.809 | 9,979 | +0.05(+0.60%) |
Jun 28, 2017 | 7.855 | 7.948 | 7.763 | 7.763 | 16,139 | -0.14(-1.75%) |
Jun 27, 2017 | 7.855 | 8.040 | 7.855 | 7.902 | 14,497 | +0.00(+0.00%) |
Jun 26, 2017 | 7.948 | 8.086 | 7.855 | 7.902 | 5,351 | -0.05(-0.58%) |
Jun 23, 2017 | 7.855 | 7.948 | 7.855 | 7.948 | 5,190 | +0.23(+2.99%) |
Jun 22, 2017 | 7.892 | 7.902 | 7.717 | 7.717 | 5,240 | -0.18(-2.34%) |
Jun 21, 2017 | 7.855 | 7.891 | 7.763 | 7.902 | 4,118 | -0.02(-0.29%) |
Jun 20, 2017 | 7.948 | 8.179 | 7.578 | 7.925 | 5,054 | -0.07(-0.87%) |
Jun 19, 2017 | 8.040 | 8.086 | 7.952 | 7.994 | 4,781 | -0.05(-0.57%) |
Jun 16, 2017 | 7.994 | 8.271 | 7.948 | 8.040 | 9,149 | +0.00(+0.00%) |
Jun 15, 2017 | 8.086 | 8.133 | 7.902 | 8.040 | 13,811 | -0.05(-0.57%) |
Jun 14, 2017 | 7.948 | 8.086 | 7.809 | 8.086 | 11,580 | +0.23(+2.94%) |
Jun 13, 2017 | 7.902 | 7.902 | 7.809 | 7.855 | 38,947 | +0.05(+0.59%) |
Jun 12, 2017 | 7.763 | 7.855 | 7.763 | 7.809 | 21,201 | +0.05(+0.60%) |
Jun 09, 2017 | 7.763 | 7.902 | 7.532 | 7.763 | 30,544 | -0.05(-0.59%) |
Jun 08, 2017 | 7.879 | 7.948 | 7.763 | 7.809 | 14,155 | -0.09(-1.17%) |
Jun 07, 2017 | 7.809 | 7.971 | 7.809 | 7.902 | 15,305 | +0.05(+0.59%) |
Jun 06, 2017 | 8.006 | 8.006 | 7.855 | 7.855 | 8,693 | -0.23(-2.86%) |
Jun 05, 2017 | 8.133 | 8.179 | 8.086 | 8.086 | 6,522 | +0.00(+0.00%) |
Jun 02, 2017 | 7.948 | 8.091 | 7.948 | 8.086 | 4,567 | +0.14(+1.74%) |
Jun 01, 2017 | 7.855 | 8.040 | 7.855 | 7.948 | 11,047 | +0.05(+0.58%) |
May 31, 2017 | 7.876 | 7.948 | 7.855 | 7.902 | 3,506 | +0.05(+0.59%) |
May 30, 2017 | 7.855 | 7.902 | 7.775 | 7.855 | 5,879 | -0.05(-0.58%) |
May 26, 2017 | 7.809 | 7.994 | 7.809 | 7.902 | 10,168 | +0.09(+1.18%) |
May 25, 2017 | 7.942 | 7.994 | 7.763 | 7.809 | 5,219 | +0.05(+0.60%) |
May 24, 2017 | 7.851 | 7.855 | 7.763 | 7.763 | 8,857 | +0.05(+0.60%) |
May 23, 2017 | 7.763 | 7.763 | 7.671 | 7.717 | 7,240 | +0.05(+0.60%) |
May 22, 2017 | 7.717 | 7.727 | 7.671 | 7.671 | 4,659 | -0.05(-0.60%) |
May 19, 2017 | 7.671 | 7.717 | 7.671 | 7.717 | 5,781 | +0.00(+0.00%) |
May 18, 2017 | 7.624 | 7.717 | 7.620 | 7.717 | 10,651 | +0.09(+1.21%) |
May 17, 2017 | 7.717 | 7.717 | 7.624 | 7.624 | 23,342 | -0.10(-1.32%) |
May 16, 2017 | 7.772 | 7.772 | 7.712 | 7.726 | 8,526 | +0.00(+0.00%) |
May 15, 2017 | 7.635 | 8.229 | 7.635 | 7.726 | 9,511 | +0.09(+1.20%) |
May 12, 2017 | 7.817 | 7.817 | 7.635 | 7.635 | 26,802 | -0.14(-1.76%) |
May 11, 2017 | 7.772 | 8.000 | 7.752 | 7.772 | 11,196 | +0.07(+0.89%) |
May 10, 2017 | 8.137 | 8.137 | 7.680 | 7.703 | 29,113 | -0.34(-4.26%) |
May 09, 2017 | 8.137 | 8.183 | 8.046 | 8.046 | 2,433 | -0.05(-0.56%) |
May 08, 2017 | 8.238 | 8.366 | 7.971 | 8.092 | 14,478 | +0.23(+2.91%) |
May 05, 2017 | 8.000 | 8.176 | 7.863 | 7.863 | 4,208 | -0.23(-2.82%) |
May 04, 2017 | 8.595 | 8.595 | 8.071 | 8.092 | 19,839 | -0.20(-2.43%) |
May 03, 2017 | 8.275 | 8.366 | 8.275 | 8.293 | 6,012 | -0.03(-0.33%) |
May 02, 2017 | 8.275 | 8.412 | 8.275 | 8.320 | 18,449 | -0.05(-0.55%) |