Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.871 | 8.066 | 7.806 | 7.936 | 20,653 | +0.20(+2.52%) |
Apr 27, 2018 | 7.871 | 7.871 | 7.741 | 7.741 | 8,017 | -0.07(-0.83%) |
Apr 26, 2018 | 7.611 | 7.806 | 7.611 | 7.806 | 11,505 | +0.26(+3.45%) |
Apr 25, 2018 | 7.611 | 7.676 | 7.416 | 7.546 | 7,978 | -0.13(-1.69%) |
Apr 24, 2018 | 7.676 | 7.741 | 7.611 | 7.676 | 6,045 | +0.07(+0.85%) |
Apr 23, 2018 | 7.741 | 7.767 | 7.481 | 7.611 | 8,010 | -0.07(-0.85%) |
Apr 20, 2018 | 7.357 | 7.677 | 7.351 | 7.676 | 9,329 | +0.33(+4.42%) |
Apr 19, 2018 | 7.481 | 7.806 | 7.351 | 7.351 | 11,945 | -0.13(-1.74%) |
Apr 18, 2018 | 7.481 | 7.741 | 7.416 | 7.481 | 56,614 | -0.07(-0.86%) |
Apr 17, 2018 | 7.546 | 7.676 | 7.481 | 7.546 | 8,995 | +0.07(+0.87%) |
Apr 16, 2018 | 7.481 | 7.741 | 7.481 | 7.481 | 17,113 | +0.00(+0.00%) |
Apr 13, 2018 | 7.481 | 7.611 | 7.351 | 7.481 | 6,508 | +0.07(+0.88%) |
Apr 12, 2018 | 7.546 | 7.611 | 7.416 | 7.416 | 12,726 | -0.20(-2.56%) |
Apr 11, 2018 | 7.546 | 7.676 | 7.481 | 7.611 | 8,957 | +0.13(+1.74%) |
Apr 10, 2018 | 7.351 | 7.611 | 7.351 | 7.481 | 20,989 | +0.13(+1.77%) |
Apr 09, 2018 | 7.416 | 7.481 | 7.351 | 7.351 | 7,649 | -0.07(-0.88%) |
Apr 06, 2018 | 7.351 | 7.416 | 7.351 | 7.416 | 7,076 | +0.07(+0.88%) |
Apr 05, 2018 | 7.351 | 7.416 | 7.351 | 7.351 | 10,306 | +0.00(+0.00%) |
Apr 04, 2018 | 7.416 | 7.416 | 7.351 | 7.351 | 8,019 | -0.07(-0.88%) |
Apr 03, 2018 | 6.960 | 7.416 | 6.895 | 7.416 | 22,779 | +0.59(+8.57%) |
Apr 02, 2018 | 7.091 | 7.221 | 6.830 | 6.830 | 28,451 | -0.33(-4.55%) |
Mar 29, 2018 | 7.156 | 7.156 | 7.156 | 0 | +0.46(+6.80%) | |
Mar 28, 2018 | 6.505 | 6.765 | 6.375 | 6.700 | 12,263 | +0.26(+3.97%) |
Mar 27, 2018 | 6.376 | 6.635 | 6.375 | 6.445 | 3,965 | +0.00(+0.02%) |
Mar 26, 2018 | 6.570 | 6.603 | 6.375 | 6.443 | 12,299 | -0.06(-0.95%) |
Mar 23, 2018 | 6.700 | 6.765 | 6.375 | 6.505 | 8,910 | -0.20(-2.91%) |
Mar 22, 2018 | 6.505 | 7.022 | 6.440 | 6.700 | 19,911 | +0.13(+1.98%) |
Mar 21, 2018 | 6.765 | 6.765 | 6.505 | 6.570 | 26,762 | -0.13(-1.94%) |
Mar 20, 2018 | 6.700 | 6.960 | 6.570 | 6.700 | 13,838 | +0.07(+0.98%) |
Mar 19, 2018 | 6.765 | 6.765 | 6.570 | 6.635 | 8,506 | +0.07(+0.99%) |
Mar 16, 2018 | 6.700 | 6.700 | 6.570 | 6.570 | 17,756 | -0.07(-0.98%) |
Mar 15, 2018 | 7.026 | 7.091 | 6.570 | 6.635 | 11,861 | -0.39(-5.56%) |
Mar 14, 2018 | 7.156 | 7.162 | 7.026 | 7.026 | 5,523 | -0.07(-0.92%) |
Mar 13, 2018 | 7.156 | 7.156 | 6.960 | 7.091 | 7,703 | +0.07(+0.93%) |
Mar 12, 2018 | 7.026 | 7.335 | 6.830 | 7.026 | 30,361 | +0.07(+0.93%) |
Mar 09, 2018 | 7.221 | 7.221 | 6.895 | 6.960 | 10,767 | +0.00(+0.00%) |
Mar 08, 2018 | 7.156 | 7.156 | 6.947 | 6.960 | 11,527 | -0.26(-3.60%) |
Mar 07, 2018 | 7.221 | 10,273 | -0.07(-0.89%) | |||
Mar 06, 2018 | 6.830 | 7.611 | 6.700 | 7.286 | 25,527 | +0.26(+3.70%) |
Mar 05, 2018 | 7.286 | 7.361 | 6.830 | 7.026 | 52,068 | -0.46(-6.09%) |
Mar 02, 2018 | 7.611 | 7.611 | 7.286 | 7.481 | 14,026 | +0.13(+1.77%) |
Mar 01, 2018 | 7.351 | 7.416 | 7.286 | 7.351 | 11,590 | -0.07(-0.88%) |
Feb 28, 2018 | 7.481 | 7.546 | 7.416 | 7.416 | 14,737 | -0.07(-0.87%) |
Feb 27, 2018 | 7.546 | 7.578 | 7.481 | 7.481 | 3,347 | +0.00(+0.00%) |
Feb 26, 2018 | 7.416 | 7.546 | 7.416 | 7.481 | 10,020 | +0.07(+0.88%) |
Feb 23, 2018 | 7.351 | 7.481 | 7.351 | 7.416 | 5,011 | +0.07(+0.88%) |
Feb 22, 2018 | 7.286 | 7.481 | 7.286 | 7.351 | 5,405 | +0.00(+0.00%) |
Feb 21, 2018 | 7.416 | 7.480 | 7.351 | 7.351 | 12,106 | -0.07(-0.88%) |
Feb 20, 2018 | 7.611 | 7.611 | 7.416 | 7.416 | 14,450 | -0.13(-1.72%) |
Feb 16, 2018 | 7.546 | 7.546 | 7.546 | 0 | +0.07(+0.87%) | |
Feb 15, 2018 | 7.936 | 7.936 | 7.416 | 7.481 | 16,678 | -0.39(-4.96%) |
Feb 14, 2018 | 7.676 | 7.936 | 7.676 | 7.871 | 3,825 | +0.20(+2.54%) |
Feb 13, 2018 | 7.611 | 7.871 | 7.481 | 7.676 | 20,903 | +0.13(+1.72%) |
Feb 12, 2018 | 7.546 | 7.611 | 7.351 | 7.546 | 4,453 | +0.00(+0.00%) |
Feb 09, 2018 | 7.546 | 7.546 | 7.286 | 7.546 | 19,239 | +0.07(+0.87%) |
Feb 08, 2018 | 7.741 | 7.936 | 7.416 | 7.481 | 26,157 | -0.20(-2.54%) |
Feb 07, 2018 | 7.676 | 7.871 | 7.546 | 7.676 | 17,104 | -0.07(-0.84%) |
Feb 06, 2018 | 7.676 | 7.806 | 7.481 | 7.741 | 21,268 | +0.07(+0.85%) |
Feb 05, 2018 | 7.936 | 7.936 | 7.676 | 7.676 | 9,603 | -0.20(-2.48%) |
Feb 02, 2018 | 8.001 | 8.066 | 7.806 | 7.871 | 12,314 | -0.20(-2.47%) |
Feb 01, 2018 | 8.066 | 8.327 | 8.001 | 8.071 | 5,377 | -0.06(-0.74%) |
Jan 31, 2018 | 8.392 | 8.652 | 7.945 | 8.131 | 18,381 | -0.26(-3.10%) |
Jan 30, 2018 | 8.912 | 8.912 | 8.327 | 8.392 | 11,805 | -0.52(-5.84%) |
Jan 29, 2018 | 8.912 | 9.042 | 8.587 | 8.912 | 18,900 | +0.13(+1.48%) |
Jan 26, 2018 | 8.977 | 9.042 | 8.587 | 8.782 | 18,274 | -0.13(-1.46%) |
Jan 25, 2018 | 9.042 | 9.172 | 8.782 | 8.912 | 27,032 | +0.06(+0.73%) |
Jan 24, 2018 | 8.652 | 8.912 | 8.522 | 8.848 | 56,469 | +0.26(+3.04%) |
Jan 23, 2018 | 8.457 | 8.652 | 8.262 | 8.587 | 33,307 | +0.33(+3.94%) |
Jan 22, 2018 | 8.066 | 8.392 | 7.936 | 8.262 | 75,025 | +0.39(+4.90%) |
Jan 19, 2018 | 7.871 | 7.936 | 7.741 | 7.876 | 27,622 | +0.07(+0.89%) |
Jan 18, 2018 | 7.806 | 8.196 | 7.676 | 7.806 | 58,152 | +0.26(+3.45%) |
Jan 17, 2018 | 7.936 | 7.936 | 7.546 | 7.546 | 21,243 | -0.33(-4.13%) |
Jan 16, 2018 | 7.806 | 8.001 | 7.676 | 7.871 | 28,204 | +0.20(+2.54%) |
Jan 12, 2018 | 7.676 | 7.676 | 7.676 | 0 | -0.07(-0.84%) | |
Jan 11, 2018 | 7.546 | 7.806 | 7.546 | 7.741 | 10,483 | +0.13(+1.71%) |
Jan 10, 2018 | 7.676 | 7.676 | 7.611 | 7.611 | 5,773 | -0.03(-0.43%) |
Jan 09, 2018 | 7.611 | 7.676 | 7.546 | 7.644 | 13,586 | +0.10(+1.29%) |
Jan 08, 2018 | 7.676 | 7.676 | 7.546 | 7.546 | 8,185 | -0.07(-0.85%) |
Jan 05, 2018 | 7.871 | 7.936 | 7.481 | 7.611 | 19,685 | -0.26(-3.31%) |
Jan 04, 2018 | 8.001 | 8.001 | 7.676 | 7.871 | 18,666 | +0.07(+0.83%) |
Jan 03, 2018 | 7.611 | 8.001 | 7.611 | 7.806 | 10,163 | +0.13(+1.70%) |
Jan 02, 2018 | 7.546 | 7.741 | 7.481 | 7.676 | 13,507 | +0.13(+1.72%) |
Dec 29, 2017 | 7.546 | 7.546 | 7.546 | 0 | -0.13(-1.69%) | |
Dec 28, 2017 | 7.611 | 7.741 | 7.546 | 7.676 | 6,884 | +0.13(+1.72%) |
Dec 27, 2017 | 7.936 | 8.001 | 7.546 | 7.546 | 16,037 | -0.39(-4.92%) |
Dec 26, 2017 | 7.676 | 8.066 | 7.676 | 7.936 | 12,298 | +0.26(+3.39%) |
Dec 22, 2017 | 7.741 | 7.741 | 7.555 | 7.676 | 6,659 | -0.00(-0.06%) |
Dec 21, 2017 | 7.481 | 7.741 | 7.422 | 7.681 | 19,415 | +0.13(+1.78%) |
Dec 20, 2017 | 7.416 | 7.546 | 7.416 | 7.546 | 6,582 | +0.13(+1.75%) |
Dec 19, 2017 | 7.416 | 7.546 | 7.416 | 7.416 | 13,199 | -0.07(-0.87%) |
Dec 18, 2017 | 7.546 | 7.611 | 7.416 | 7.481 | 12,925 | -0.13(-1.71%) |
Dec 15, 2017 | 7.481 | 7.676 | 7.351 | 7.611 | 17,379 | +0.13(+1.74%) |
Dec 14, 2017 | 7.741 | 7.741 | 7.481 | 7.481 | 14,915 | -0.20(-2.54%) |
Dec 13, 2017 | 7.741 | 7.741 | 7.676 | 7.676 | 6,692 | +0.00(+0.00%) |
Dec 12, 2017 | 7.286 | 7.780 | 7.286 | 7.676 | 29,435 | +0.23(+3.06%) |
Dec 11, 2017 | 7.546 | 7.611 | 7.221 | 7.448 | 31,240 | -0.03(-0.43%) |
Dec 08, 2017 | 7.416 | 8.262 | 7.351 | 7.481 | 107,951 | +0.23(+3.14%) |
Dec 07, 2017 | 7.481 | 7.481 | 7.221 | 7.253 | 23,944 | +0.03(+0.45%) |
Dec 06, 2017 | 7.546 | 7.546 | 7.221 | 7.221 | 20,386 | -0.33(-4.31%) |
Dec 05, 2017 | 7.351 | 7.546 | 7.221 | 7.546 | 28,017 | +0.20(+2.65%) |
Dec 04, 2017 | 7.676 | 7.676 | 7.351 | 7.351 | 23,566 | -0.33(-4.24%) |
Dec 01, 2017 | 7.806 | 7.806 | 7.611 | 7.676 | 16,918 | -0.07(-0.84%) |
Nov 30, 2017 | 7.806 | 7.806 | 7.676 | 7.741 | 9,775 | +0.00(+0.00%) |
Nov 29, 2017 | 7.806 | 7.936 | 7.676 | 7.741 | 18,165 | -0.13(-1.65%) |
Nov 28, 2017 | 7.936 | 7.936 | 7.741 | 7.871 | 21,786 | -0.07(-0.82%) |
Nov 27, 2017 | 8.066 | 8.125 | 7.611 | 7.936 | 21,352 | -0.13(-1.61%) |
Nov 24, 2017 | 7.936 | 8.131 | 7.843 | 8.066 | 11,320 | +0.26(+3.33%) |
Nov 22, 2017 | 7.546 | 7.871 | 7.481 | 7.806 | 25,754 | +0.20(+2.56%) |
Nov 21, 2017 | 7.806 | 7.806 | 7.546 | 7.611 | 35,266 | -0.13(-1.68%) |
Nov 20, 2017 | 7.806 | 7.871 | 7.741 | 7.741 | 14,453 | -0.13(-1.65%) |
Nov 17, 2017 | 7.936 | 8.392 | 7.741 | 7.871 | 40,741 | +0.13(+1.68%) |
Nov 16, 2017 | 7.806 | 7.936 | 7.676 | 7.741 | 25,280 | +0.00(+0.00%) |
Nov 15, 2017 | 7.936 | 8.327 | 7.481 | 7.741 | 38,208 | -0.14(-1.73%) |
Nov 14, 2017 | 8.131 | 8.131 | 7.809 | 7.878 | 28,958 | -0.25(-3.12%) |
Nov 13, 2017 | 8.392 | 8.392 | 8.001 | 8.131 | 43,811 | -0.20(-2.34%) |
Nov 10, 2017 | 9.107 | 9.107 | 8.196 | 8.327 | 65,811 | -0.59(-6.57%) |
Nov 09, 2017 | 9.432 | 9.432 | 8.847 | 8.912 | 99,759 | -0.78(-8.05%) |
Nov 08, 2017 | 10.60 | 10.72 | 8.977 | 9.693 | 386,357 | -2.93(-23.20%) |
Nov 07, 2017 | 9.888 | 12.62 | 9.758 | 12.62 | 903,730 | +3.06(+31.97%) |
Nov 06, 2017 | 9.367 | 9.758 | 9.302 | 9.563 | 46,237 | +0.26(+2.80%) |
Nov 03, 2017 | 9.432 | 10.15 | 9.107 | 9.302 | 154,548 | -0.04(-0.42%) |
Nov 02, 2017 | 9.628 | 9.107 | 9.341 | 15,911 | -0.16(-1.64%) | |
Nov 01, 2017 | 9.563 | 9.563 | 9.432 | 9.498 | 11,802 | +0.07(+0.69%) |
Oct 31, 2017 | 9.563 | 9.563 | 9.432 | 9.432 | 3,988 | -0.07(-0.68%) |
Oct 30, 2017 | 9.563 | 9.628 | 9.432 | 9.498 | 2,868 | +0.06(+0.68%) |
Oct 27, 2017 | 9.563 | 9.628 | 9.302 | 9.433 | 7,618 | -0.19(-2.02%) |
Oct 26, 2017 | 9.888 | 9.888 | 9.432 | 9.628 | 13,002 | -0.13(-1.33%) |
Oct 25, 2017 | 9.888 | 10.08 | 9.758 | 9.758 | 7,832 | -0.13(-1.33%) |
Oct 24, 2017 | 10.02 | 10.08 | 9.888 | 9.889 | 7,832 | -0.13(-1.29%) |
Oct 23, 2017 | 10.47 | 10.47 | 9.758 | 10.02 | 27,622 | -0.26(-2.53%) |
Oct 20, 2017 | 10.15 | 10.47 | 9.758 | 10.28 | 41,816 | +0.20(+1.93%) |
Oct 19, 2017 | 9.888 | 10.21 | 9.563 | 10.08 | 19,652 | +0.13(+1.31%) |
Oct 18, 2017 | 9.823 | 10.08 | 9.693 | 9.953 | 31,308 | +0.26(+2.68%) |
Oct 17, 2017 | 9.107 | 9.823 | 9.107 | 9.693 | 27,080 | +0.59(+6.43%) |
Oct 16, 2017 | 9.042 | 9.172 | 8.977 | 9.107 | 7,068 | +0.07(+0.72%) |
Oct 13, 2017 | 8.652 | 9.237 | 8.652 | 9.042 | 12,168 | +0.20(+2.21%) |
Oct 12, 2017 | 8.717 | 8.977 | 8.587 | 8.847 | 6,878 | +0.07(+0.74%) |
Oct 11, 2017 | 8.327 | 8.847 | 8.327 | 8.782 | 22,752 | +0.26(+3.05%) |
Oct 10, 2017 | 9.816 | 9.818 | 8.457 | 8.522 | 36,724 | -1.30(-13.25%) |
Oct 09, 2017 | 10.28 | 10.41 | 9.758 | 9.823 | 30,369 | -0.52(-5.03%) |
Oct 06, 2017 | 10.08 | 10.34 | 10.05 | 10.34 | 31,889 | +0.26(+2.58%) |
Oct 05, 2017 | 9.953 | 10.21 | 9.953 | 10.08 | 19,196 | -0.06(-0.64%) |
Oct 04, 2017 | 9.823 | 10.15 | 9.823 | 10.15 | 43,658 | +0.26(+2.63%) |
Oct 03, 2017 | 9.888 | 9.953 | 9.758 | 9.888 | 17,540 | -0.13(-1.30%) |
Oct 02, 2017 | 10.15 | 10.34 | 9.563 | 10.02 | 42,919 | -0.20(-1.91%) |
Sep 29, 2017 | 9.823 | 10.21 | 9.498 | 10.21 | 35,703 | +0.72(+7.53%) |
Sep 28, 2017 | 9.042 | 9.953 | 9.042 | 9.498 | 55,771 | +0.52(+5.80%) |
Sep 27, 2017 | 8.782 | 9.036 | 8.717 | 8.977 | 11,236 | +0.20(+2.22%) |
Sep 26, 2017 | 8.175 | 8.912 | 6.895 | 8.782 | 62,083 | +0.33(+3.85%) |
Sep 25, 2017 | 8.457 | 8.522 | 8.327 | 8.457 | 25,074 | +0.00(+0.00%) |
Sep 22, 2017 | 8.327 | 8.522 | 8.131 | 8.457 | 9,969 | +0.20(+2.36%) |
Sep 21, 2017 | 8.196 | 8.457 | 8.001 | 8.262 | 24,653 | +0.07(+0.79%) |
Sep 20, 2017 | 8.001 | 8.196 | 7.806 | 8.196 | 19,040 | +0.20(+2.44%) |
Sep 19, 2017 | 8.066 | 8.112 | 7.156 | 8.001 | 29,358 | +0.13(+1.65%) |
Sep 18, 2017 | 7.416 | 7.936 | 7.416 | 7.871 | 21,488 | +0.33(+4.31%) |
Sep 15, 2017 | 7.351 | 7.589 | 7.351 | 7.546 | 5,817 | +0.07(+0.87%) |
Sep 14, 2017 | 7.351 | 7.481 | 7.286 | 7.481 | 3,236 | +0.07(+0.88%) |
Sep 13, 2017 | 7.286 | 7.481 | 7.286 | 7.416 | 4,247 | +0.07(+0.88%) |
Sep 12, 2017 | 7.221 | 7.416 | 7.156 | 7.351 | 5,501 | +0.13(+1.80%) |
Sep 11, 2017 | 7.481 | 7.481 | 7.221 | 7.221 | 8,948 | -0.33(-4.31%) |
Sep 08, 2017 | 7.351 | 7.676 | 7.162 | 7.546 | 19,220 | +0.28(+3.80%) |
Sep 07, 2017 | 7.351 | 7.416 | 7.221 | 7.269 | 6,742 | -0.15(-1.97%) |
Sep 06, 2017 | 7.286 | 7.481 | 7.286 | 7.416 | 3,107 | +0.20(+2.70%) |
Sep 05, 2017 | 7.156 | 7.286 | 7.156 | 7.221 | 7,993 | +0.10(+1.37%) |
Sep 01, 2017 | 7.091 | 7.156 | 7.026 | 7.123 | 7,654 | +0.10(+1.39%) |
Aug 31, 2017 | 7.091 | 7.156 | 6.960 | 7.026 | 10,536 | +0.07(+0.93%) |
Aug 30, 2017 | 7.091 | 7.091 | 6.960 | 6.960 | 6,710 | +0.00(+0.00%) |
Aug 29, 2017 | 7.156 | 7.221 | 6.960 | 6.960 | 8,763 | -0.20(-2.82%) |
Aug 28, 2017 | 7.611 | 7.611 | 7.026 | 7.162 | 22,148 | -0.12(-1.70%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.286 | 7.286 | 5,071 | -0.20(-2.61%) |
Aug 24, 2017 | 7.546 | 7.676 | 7.351 | 7.481 | 7,919 | +0.13(+1.77%) |
Aug 23, 2017 | 7.546 | 7.546 | 7.286 | 7.351 | 3,515 | -0.20(-2.59%) |
Aug 22, 2017 | 7.351 | 7.546 | 7.221 | 7.546 | 2,495 | +0.13(+1.75%) |
Aug 21, 2017 | 7.416 | 7.806 | 7.416 | 7.416 | 3,301 | -0.17(-2.27%) |
Aug 18, 2017 | 7.611 | 7.709 | 7.416 | 7.588 | 10,978 | -0.02(-0.30%) |
Aug 17, 2017 | 7.611 | 7.675 | 7.318 | 7.611 | 6,767 | +0.07(+0.86%) |
Aug 16, 2017 | 7.286 | 7.676 | 7.156 | 7.546 | 8,381 | +0.33(+4.50%) |
Aug 15, 2017 | 7.286 | 7.286 | 7.091 | 7.221 | 5,019 | +0.13(+1.83%) |
Aug 14, 2017 | 7.286 | 7.286 | 6.830 | 7.091 | 9,248 | -0.06(-0.85%) |
Aug 11, 2017 | 7.416 | 7.525 | 7.091 | 7.151 | 12,121 | -0.13(-1.85%) |
Aug 10, 2017 | 7.806 | 7.806 | 7.156 | 7.286 | 10,301 | -0.33(-4.27%) |
Aug 09, 2017 | 7.481 | 7.806 | 7.351 | 7.611 | 18,973 | +0.20(+2.63%) |
Aug 08, 2017 | 7.416 | 7.517 | 7.351 | 7.416 | 2,504 | +0.07(+0.88%) |
Aug 07, 2017 | 7.221 | 7.481 | 7.156 | 7.351 | 8,285 | +0.07(+0.89%) |
Aug 04, 2017 | 7.546 | 7.546 | 6.830 | 7.286 | 17,337 | -0.26(-3.45%) |
Aug 03, 2017 | 7.546 | 7.611 | 7.481 | 7.546 | 9,336 | -0.07(-0.85%) |
Aug 02, 2017 | 7.676 | 7.676 | 7.221 | 7.611 | 22,663 | -0.13(-1.68%) |
Aug 01, 2017 | 7.806 | 7.956 | 7.481 | 7.741 | 19,607 | -0.01(-0.08%) |
Jul 31, 2017 | 9.107 | 9.302 | 6.285 | 7.748 | 140,687 | -1.10(-12.43%) |
Jul 28, 2017 | 8.847 | 9.042 | 8.782 | 8.847 | 11,159 | +0.07(+0.74%) |
Jul 27, 2017 | 8.751 | 8.912 | 8.652 | 8.782 | 17,814 | +0.07(+0.75%) |
Jul 26, 2017 | 9.042 | 9.042 | 8.587 | 8.717 | 8,738 | -0.13(-1.47%) |
Jul 25, 2017 | 8.912 | 9.042 | 8.782 | 8.847 | 8,650 | -0.13(-1.45%) |
Jul 24, 2017 | 9.107 | 9.302 | 8.912 | 8.977 | 6,319 | -0.20(-2.13%) |
Jul 21, 2017 | 9.172 | 9.334 | 8.912 | 9.172 | 11,147 | +0.13(+1.44%) |
Jul 20, 2017 | 9.172 | 9.347 | 8.783 | 9.042 | 5,446 | +0.00(+0.00%) |
Jul 19, 2017 | 8.977 | 9.172 | 8.652 | 9.042 | 5,755 | +0.37(+4.28%) |
Jul 18, 2017 | 9.237 | 9.432 | 8.522 | 8.671 | 40,484 | -0.24(-2.70%) |
Jul 17, 2017 | 8.457 | 8.977 | 8.392 | 8.912 | 16,222 | +0.46(+5.38%) |
Jul 14, 2017 | 8.392 | 8.522 | 8.327 | 8.457 | 8,029 | +0.20(+2.36%) |
Jul 13, 2017 | 8.196 | 8.457 | 8.131 | 8.262 | 7,047 | +0.00(+0.00%) |
Jul 12, 2017 | 8.327 | 8.327 | 8.066 | 8.262 | 5,383 | +0.00(+0.00%) |
Jul 11, 2017 | 8.131 | 8.327 | 8.099 | 8.262 | 7,899 | +0.20(+2.42%) |
Jul 10, 2017 | 7.676 | 8.131 | 7.676 | 8.066 | 7,908 | +0.07(+0.81%) |
Jul 07, 2017 | 7.871 | 8.066 | 7.766 | 8.001 | 5,822 | +0.13(+1.65%) |
Jul 06, 2017 | 7.871 | 7.871 | 7.742 | 7.871 | 1,380 | +0.00(+0.00%) |
Jul 05, 2017 | 8.066 | 8.196 | 7.857 | 7.871 | 9,762 | -0.20(-2.42%) |
Jul 03, 2017 | 7.806 | 8.262 | 7.803 | 8.066 | 6,498 | +0.13(+1.64%) |
Jun 30, 2017 | 8.001 | 8.001 | 7.936 | 7.936 | 2,762 | -0.07(-0.81%) |
Jun 29, 2017 | 7.871 | 8.066 | 7.677 | 8.001 | 5,405 | +0.13(+1.65%) |
Jun 28, 2017 | 8.131 | 8.131 | 7.676 | 7.871 | 14,307 | -0.07(-0.82%) |
Jun 27, 2017 | 8.196 | 8.196 | 7.936 | 7.936 | 5,411 | -0.19(-2.39%) |
Jun 26, 2017 | 8.262 | 8.392 | 7.824 | 8.131 | 7,642 | +0.13(+1.62%) |
Jun 23, 2017 | 7.871 | 8.066 | 7.871 | 8.001 | 4,695 | +0.07(+0.82%) |
Jun 22, 2017 | 8.125 | 8.131 | 7.871 | 7.936 | 7,182 | +0.00(+0.00%) |
Jun 21, 2017 | 8.131 | 8.131 | 7.871 | 7.936 | 7,139 | -0.13(-1.61%) |
Jun 20, 2017 | 8.131 | 8.405 | 8.001 | 8.066 | 9,611 | -0.33(-3.88%) |
Jun 19, 2017 | 8.522 | 8.522 | 8.327 | 8.392 | 3,679 | +0.07(+0.78%) |
Jun 16, 2017 | 8.392 | 8.540 | 8.196 | 8.327 | 9,310 | +0.13(+1.59%) |
Jun 15, 2017 | 7.806 | 8.476 | 7.802 | 8.196 | 12,432 | +0.46(+5.88%) |
Jun 14, 2017 | 7.936 | 8.125 | 7.741 | 7.741 | 6,476 | -0.20(-2.46%) |
Jun 13, 2017 | 8.262 | 8.464 | 7.936 | 7.936 | 11,891 | -0.39(-4.69%) |
Jun 12, 2017 | 8.327 | 8.652 | 8.327 | 8.327 | 5,865 | +0.00(+0.00%) |
Jun 09, 2017 | 8.327 | 8.697 | 8.262 | 8.327 | 8,799 | +0.13(+1.59%) |
Jun 08, 2017 | 8.066 | 8.262 | 8.066 | 8.196 | 2,526 | +0.20(+2.44%) |
Jun 07, 2017 | 8.327 | 8.327 | 8.001 | 8.001 | 4,125 | -0.07(-0.81%) |
Jun 06, 2017 | 7.936 | 8.196 | 7.936 | 8.066 | 3,558 | -0.01(-0.08%) |
Jun 05, 2017 | 8.196 | 8.267 | 8.066 | 8.073 | 1,615 | -0.19(-2.28%) |
Jun 02, 2017 | 8.262 | 8.327 | 8.196 | 8.262 | 14,227 | +0.13(+1.60%) |
Jun 01, 2017 | 7.611 | 8.327 | 7.611 | 8.131 | 8,641 | +0.52(+6.84%) |
May 31, 2017 | 7.871 | 7.871 | 7.546 | 7.611 | 5,664 | -0.07(-0.85%) |
May 30, 2017 | 7.806 | 7.936 | 7.676 | 7.676 | 2,598 | -0.07(-0.84%) |
May 26, 2017 | 7.871 | 7.936 | 7.611 | 7.741 | 11,032 | -0.13(-1.65%) |
May 25, 2017 | 7.871 | 7.995 | 7.871 | 7.871 | 5,872 | +0.00(+0.00%) |
May 24, 2017 | 7.815 | 8.066 | 7.815 | 7.871 | 11,053 | +0.00(+0.00%) |
May 23, 2017 | 7.741 | 8.066 | 7.741 | 7.871 | 8,877 | +0.07(+0.83%) |
May 22, 2017 | 8.001 | 8.001 | 7.676 | 7.806 | 10,299 | +0.00(+0.00%) |
May 19, 2017 | 7.676 | 8.131 | 7.676 | 7.806 | 7,318 | +0.13(+1.70%) |
May 18, 2017 | 8.001 | 8.426 | 7.481 | 7.676 | 29,246 | -0.38(-4.69%) |
May 17, 2017 | 8.196 | 8.312 | 8.001 | 8.054 | 6,387 | -0.21(-2.51%) |
May 16, 2017 | 8.522 | 8.716 | 8.262 | 8.262 | 9,604 | -0.13(-1.55%) |
May 15, 2017 | 8.587 | 8.652 | 8.327 | 8.392 | 17,884 | +0.00(+0.00%) |
May 12, 2017 | 8.392 | 8.457 | 8.327 | 8.392 | 4,867 | +0.00(+0.00%) |
May 11, 2017 | 8.457 | 8.587 | 8.392 | 8.392 | 6,547 | -0.07(-0.77%) |
May 10, 2017 | 8.392 | 8.567 | 8.392 | 8.457 | 3,364 | -0.07(-0.76%) |
May 09, 2017 | 8.457 | 8.587 | 8.327 | 8.522 | 6,566 | +0.00(+0.00%) |
May 08, 2017 | 8.852 | 8.852 | 8.327 | 8.522 | 39,460 | -0.13(-1.50%) |
May 05, 2017 | 8.717 | 8.782 | 8.392 | 8.652 | 5,469 | -0.07(-0.75%) |
May 04, 2017 | 9.107 | 9.172 | 8.131 | 8.717 | 22,148 | -0.46(-4.96%) |
May 03, 2017 | 9.107 | 9.432 | 9.107 | 9.172 | 5,850 | -0.07(-0.70%) |
May 02, 2017 | 9.693 | 9.693 | 8.782 | 9.237 | 32,125 | +0.46(+5.19%) |