Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.09 | 13.22 | 12.88 | 12.94 | 258,685 | -0.19(-1.45%) |
May 30, 2018 | 12.38 | 13.18 | 12.38 | 13.13 | 514,321 | +0.80(+6.53%) |
May 29, 2018 | 12.80 | 12.80 | 12.06 | 12.32 | 405,631 | -0.55(-4.28%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | -0.62(-4.60%) | |
May 24, 2018 | 13.03 | 13.83 | 12.96 | 13.50 | 705,198 | +0.46(+3.52%) |
May 23, 2018 | 13.18 | 13.33 | 13.00 | 13.04 | 439,105 | -0.20(-1.49%) |
May 22, 2018 | 12.57 | 13.32 | 12.49 | 13.24 | 1,089,235 | +0.68(+5.46%) |
May 21, 2018 | 12.59 | 12.81 | 12.45 | 12.55 | 762,813 | +0.05(+0.40%) |
May 18, 2018 | 12.53 | 12.60 | 12.36 | 12.50 | 171,228 | -0.01(-0.11%) |
May 17, 2018 | 12.44 | 12.66 | 12.40 | 12.52 | 324,493 | +0.09(+0.74%) |
May 16, 2018 | 12.58 | 12.58 | 12.32 | 12.42 | 208,121 | -0.19(-1.51%) |
May 15, 2018 | 12.61 | 12.73 | 12.32 | 12.61 | 394,367 | -0.04(-0.28%) |
May 14, 2018 | 12.76 | 12.88 | 12.57 | 12.65 | 168,007 | -0.07(-0.56%) |
May 11, 2018 | 12.34 | 12.80 | 12.21 | 12.72 | 273,481 | +0.41(+3.33%) |
May 10, 2018 | 12.69 | 12.78 | 12.20 | 12.31 | 207,999 | -0.27(-2.13%) |
May 09, 2018 | 12.32 | 13.40 | 12.32 | 12.58 | 495,185 | +0.39(+3.18%) |
May 08, 2018 | 12.07 | 12.27 | 12.07 | 12.19 | 234,819 | +0.15(+1.23%) |
May 07, 2018 | 11.73 | 12.17 | 11.70 | 12.04 | 204,310 | +0.36(+3.08%) |
May 04, 2018 | 11.82 | 12.00 | 11.65 | 11.68 | 140,299 | -0.11(-0.96%) |
May 03, 2018 | 11.57 | 11.81 | 11.49 | 11.80 | 113,320 | +0.26(+2.26%) |
May 02, 2018 | 11.30 | 11.74 | 11.29 | 11.53 | 119,390 | +0.18(+1.62%) |
May 01, 2018 | 11.28 | 11.35 | 11.04 | 11.35 | 97,718 | +0.06(+0.50%) |
Apr 30, 2018 | 11.75 | 11.75 | 11.26 | 11.29 | 137,126 | -0.47(-4.02%) |
Apr 27, 2018 | 11.65 | 11.84 | 11.63 | 11.77 | 134,635 | +0.13(+1.09%) |
Apr 26, 2018 | 11.60 | 11.87 | 11.51 | 11.64 | 123,938 | +0.04(+0.30%) |
Apr 25, 2018 | 11.49 | 11.67 | 11.29 | 11.60 | 105,076 | +0.11(+0.98%) |
Apr 24, 2018 | 11.87 | 12.18 | 11.39 | 11.49 | 190,798 | -0.32(-2.75%) |
Apr 23, 2018 | 11.88 | 11.88 | 11.36 | 11.82 | 167,909 | +0.00(+0.00%) |
Apr 20, 2018 | 11.80 | 12.00 | 11.72 | 11.82 | 254,682 | -0.06(-0.54%) |
Apr 19, 2018 | 11.72 | 11.99 | 11.70 | 11.88 | 257,280 | +0.05(+0.42%) |
Apr 18, 2018 | 11.18 | 11.99 | 11.18 | 11.83 | 310,256 | +0.64(+5.67%) |
Apr 17, 2018 | 11.13 | 11.28 | 11.12 | 11.20 | 220,033 | +0.04(+0.38%) |
Apr 16, 2018 | 11.10 | 11.20 | 10.87 | 11.15 | 269,294 | +0.21(+1.93%) |
Apr 13, 2018 | 10.86 | 10.95 | 10.80 | 10.94 | 180,104 | +0.16(+1.51%) |
Apr 12, 2018 | 10.48 | 10.83 | 10.48 | 10.78 | 277,906 | +0.35(+3.38%) |
Apr 11, 2018 | 10.25 | 10.67 | 10.25 | 10.43 | 240,378 | +0.06(+0.54%) |
Apr 10, 2018 | 10.05 | 10.52 | 10.05 | 10.37 | 210,037 | +0.40(+4.04%) |
Apr 09, 2018 | 10.12 | 10.25 | 9.932 | 9.967 | 130,047 | -0.15(-1.47%) |
Apr 06, 2018 | 10.33 | 10.51 | 9.995 | 10.12 | 105,361 | -0.30(-2.85%) |
Apr 05, 2018 | 10.04 | 10.59 | 9.988 | 10.41 | 186,307 | +0.34(+3.36%) |
Apr 04, 2018 | 9.882 | 10.14 | 9.670 | 10.07 | 204,327 | -0.06(-0.63%) |
Apr 03, 2018 | 10.28 | 10.37 | 9.949 | 10.14 | 121,164 | -0.15(-1.44%) |
Apr 02, 2018 | 9.946 | 10.34 | 9.776 | 10.28 | 182,188 | +0.25(+2.46%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.27(+2.75%) | |
Mar 28, 2018 | 10.42 | 10.45 | 9.656 | 9.769 | 328,364 | -0.73(-6.99%) |
Mar 27, 2018 | 10.53 | 10.91 | 10.43 | 10.50 | 166,539 | -0.08(-0.80%) |
Mar 26, 2018 | 10.53 | 10.65 | 10.37 | 10.59 | 198,270 | +0.23(+2.25%) |
Mar 23, 2018 | 10.76 | 10.94 | 10.33 | 10.36 | 306,119 | -0.36(-3.36%) |
Mar 22, 2018 | 10.88 | 11.09 | 10.67 | 10.72 | 181,051 | -0.23(-2.13%) |
Mar 21, 2018 | 10.65 | 11.18 | 10.65 | 10.95 | 185,578 | +0.30(+2.78%) |
Mar 20, 2018 | 10.86 | 10.94 | 10.59 | 10.65 | 125,886 | -0.19(-1.76%) |
Mar 19, 2018 | 10.85 | 10.89 | 10.53 | 10.84 | 134,846 | +0.01(+0.06%) |
Mar 16, 2018 | 10.79 | 11.08 | 10.60 | 10.84 | 259,636 | +0.09(+0.85%) |
Mar 15, 2018 | 11.15 | 11.22 | 10.64 | 10.74 | 181,309 | -0.40(-3.61%) |
Mar 14, 2018 | 10.95 | 11.34 | 10.76 | 11.15 | 378,711 | +0.23(+2.07%) |
Mar 13, 2018 | 11.25 | 11.50 | 10.76 | 10.92 | 494,533 | -0.23(-2.03%) |
Mar 12, 2018 | 10.91 | 11.29 | 10.70 | 11.15 | 583,363 | +0.71(+6.76%) |
Mar 09, 2018 | 10.53 | 10.68 | 10.24 | 10.44 | 143,151 | +0.02(+0.20%) |
Mar 08, 2018 | 10.22 | 10.47 | 10.15 | 10.42 | 74,653 | +0.20(+2.00%) |
Mar 07, 2018 | 10.18 | 10.21 | 92,692 | -0.35(-3.28%) | ||
Mar 06, 2018 | 10.52 | 10.72 | 10.38 | 10.56 | 165,088 | +0.08(+0.74%) |
Mar 05, 2018 | 10.09 | 10.61 | 10.08 | 10.48 | 267,081 | +0.37(+3.63%) |
Mar 02, 2018 | 9.805 | 10.16 | 9.706 | 10.12 | 115,150 | +0.25(+2.50%) |
Mar 01, 2018 | 9.713 | 10.24 | 9.430 | 9.868 | 232,715 | +0.16(+1.60%) |
Feb 28, 2018 | 9.769 | 10.43 | 9.699 | 9.713 | 211,038 | +0.05(+0.51%) |
Feb 27, 2018 | 9.678 | 9.790 | 9.628 | 9.663 | 106,210 | -0.04(-0.44%) |
Feb 26, 2018 | 9.579 | 9.720 | 9.217 | 9.706 | 53,805 | +0.19(+2.00%) |
Feb 23, 2018 | 9.769 | 9.812 | 9.402 | 9.515 | 46,488 | -0.18(-1.82%) |
Feb 22, 2018 | 9.656 | 9.853 | 9.656 | 9.692 | 43,040 | +0.06(+0.59%) |
Feb 21, 2018 | 9.798 | 9.854 | 9.550 | 9.635 | 55,073 | -0.13(-1.30%) |
Feb 20, 2018 | 9.459 | 9.939 | 9.459 | 9.762 | 86,754 | +0.25(+2.67%) |
Feb 16, 2018 | 9.508 | 9.508 | 9.508 | 0 | +0.10(+1.05%) | |
Feb 15, 2018 | 9.268 | 9.437 | 9.070 | 9.409 | 87,115 | +0.26(+2.86%) |
Feb 14, 2018 | 9.035 | 9.254 | 8.923 | 9.148 | 57,314 | +0.06(+0.70%) |
Feb 13, 2018 | 9.000 | 9.176 | 8.894 | 9.085 | 87,280 | +0.00(+0.00%) |
Feb 12, 2018 | 8.894 | 9.310 | 8.880 | 9.085 | 128,987 | +0.30(+3.46%) |
Feb 09, 2018 | 8.746 | 8.859 | 8.527 | 8.781 | 239,586 | +0.16(+1.80%) |
Feb 08, 2018 | 8.795 | 8.929 | 8.605 | 8.626 | 95,223 | -0.20(-2.24%) |
Feb 07, 2018 | 8.887 | 8.887 | 8.598 | 8.823 | 83,938 | -0.04(-0.48%) |
Feb 06, 2018 | 8.223 | 9.035 | 8.223 | 8.866 | 105,250 | +0.22(+2.51%) |
Feb 05, 2018 | 8.753 | 9.120 | 8.576 | 8.649 | 89,076 | -0.24(-2.68%) |
Feb 02, 2018 | 9.035 | 9.085 | 8.781 | 8.887 | 94,438 | -0.28(-3.00%) |
Feb 01, 2018 | 9.113 | 9.332 | 8.859 | 9.162 | 100,676 | -0.02(-0.23%) |
Jan 31, 2018 | 9.106 | 9.444 | 8.993 | 9.183 | 159,259 | +0.14(+1.56%) |
Jan 30, 2018 | 9.558 | 9.558 | 8.901 | 9.042 | 240,410 | -0.63(-6.50%) |
Jan 29, 2018 | 10.02 | 10.07 | 9.572 | 9.670 | 136,518 | -0.37(-3.72%) |
Jan 26, 2018 | 10.09 | 10.09 | 9.847 | 10.04 | 96,984 | +0.04(+0.42%) |
Jan 25, 2018 | 9.960 | 10.18 | 9.819 | 10.00 | 131,164 | +0.15(+1.50%) |
Jan 24, 2018 | 10.03 | 10.33 | 9.720 | 9.854 | 97,034 | -0.10(-0.99%) |
Jan 23, 2018 | 10.20 | 10.23 | 9.826 | 9.953 | 116,456 | -0.27(-2.62%) |
Jan 22, 2018 | 9.776 | 10.31 | 9.706 | 10.22 | 83,004 | +0.44(+4.55%) |
Jan 19, 2018 | 9.670 | 9.875 | 9.466 | 9.776 | 74,769 | +0.08(+0.80%) |
Jan 18, 2018 | 9.910 | 10.19 | 9.628 | 9.699 | 128,092 | -0.19(-1.93%) |
Jan 17, 2018 | 9.925 | 9.981 | 9.487 | 9.889 | 193,229 | +0.03(+0.29%) |
Jan 16, 2018 | 10.26 | 10.54 | 9.713 | 9.861 | 544,059 | -0.20(-2.03%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.80(+8.69%) | |
Jan 11, 2018 | 9.318 | 9.487 | 9.243 | 9.261 | 99,024 | -0.12(-1.28%) |
Jan 10, 2018 | 9.473 | 9.556 | 9.318 | 9.381 | 113,058 | -0.12(-1.26%) |
Jan 09, 2018 | 9.649 | 9.713 | 9.459 | 9.501 | 89,076 | -0.11(-1.10%) |
Jan 08, 2018 | 9.854 | 9.861 | 9.515 | 9.607 | 81,226 | -0.18(-1.87%) |
Jan 05, 2018 | 9.960 | 10.08 | 9.762 | 9.790 | 100,332 | -0.10(-1.00%) |
Jan 04, 2018 | 9.536 | 10.12 | 9.459 | 9.889 | 170,960 | +0.37(+3.93%) |
Jan 03, 2018 | 9.388 | 9.748 | 9.388 | 9.515 | 91,670 | +0.15(+1.58%) |
Jan 02, 2018 | 9.409 | 9.413 | 9.148 | 9.367 | 107,502 | -0.04(-0.38%) |
Dec 29, 2017 | 9.402 | 9.402 | 9.402 | 0 | -0.17(-1.77%) | |
Dec 28, 2017 | 9.579 | 9.586 | 9.360 | 9.572 | 43,279 | +0.01(+0.15%) |
Dec 27, 2017 | 9.445 | 9.798 | 9.405 | 9.558 | 107,891 | +0.13(+1.42%) |
Dec 26, 2017 | 9.360 | 9.497 | 9.148 | 9.423 | 217,389 | +0.04(+0.38%) |
Dec 22, 2017 | 9.642 | 9.685 | 9.354 | 9.388 | 57,511 | -0.23(-2.42%) |
Dec 21, 2017 | 9.240 | 9.826 | 9.198 | 9.621 | 263,240 | +0.44(+4.85%) |
Dec 20, 2017 | 9.162 | 9.381 | 9.014 | 9.176 | 76,027 | +0.02(+0.23%) |
Dec 19, 2017 | 9.339 | 9.579 | 9.085 | 9.155 | 107,785 | -0.13(-1.37%) |
Dec 18, 2017 | 9.402 | 9.459 | 9.162 | 9.282 | 174,380 | +0.19(+2.10%) |
Dec 15, 2017 | 8.993 | 9.374 | 8.901 | 9.092 | 174,333 | +0.14(+1.58%) |
Dec 14, 2017 | 9.063 | 9.289 | 8.887 | 8.950 | 124,845 | -0.15(-1.63%) |
Dec 13, 2017 | 9.466 | 9.529 | 8.950 | 9.099 | 208,606 | -0.44(-4.59%) |
Dec 12, 2017 | 8.449 | 9.693 | 8.424 | 9.536 | 1,013,251 | +1.06(+12.49%) |
Dec 11, 2017 | 8.230 | 8.555 | 8.230 | 8.478 | 185,202 | +0.32(+3.89%) |
Dec 08, 2017 | 8.174 | 8.216 | 7.999 | 8.160 | 113,004 | +0.00(+0.00%) |
Dec 07, 2017 | 8.132 | 8.308 | 7.878 | 101,537 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.153 | 8.336 | 8.019 | 8.153 | 127,907 | +0.00(+0.00%) |
Dec 05, 2017 | 8.562 | 8.619 | 8.040 | 8.153 | 146,075 | -0.37(-4.39%) |
Dec 04, 2017 | 8.463 | 8.470 | 8.276 | 8.527 | 119,774 | +0.21(+2.55%) |
Dec 01, 2017 | 8.230 | 8.372 | 7.941 | 8.315 | 104,725 | +0.29(+3.61%) |
Nov 30, 2017 | 8.308 | 8.400 | 7.998 | 8.026 | 239,389 | -0.23(-2.82%) |
Nov 29, 2017 | 8.103 | 8.407 | 8.089 | 8.259 | 99,271 | +0.25(+3.08%) |
Nov 28, 2017 | 7.920 | 8.103 | 7.863 | 8.012 | 53,210 | +0.16(+2.07%) |
Nov 27, 2017 | 8.061 | 8.103 | 7.814 | 7.849 | 30,346 | -0.19(-2.37%) |
Nov 24, 2017 | 7.927 | 8.089 | 7.927 | 8.040 | 25,487 | +0.08(+1.06%) |
Nov 22, 2017 | 7.969 | 8.033 | 7.863 | 7.955 | 26,833 | +0.02(+0.27%) |
Nov 21, 2017 | 8.252 | 8.381 | 7.878 | 7.934 | 103,591 | -0.23(-2.77%) |
Nov 20, 2017 | 7.955 | 8.241 | 7.518 | 8.160 | 225,545 | +0.64(+8.44%) |
Nov 17, 2017 | 7.143 | 7.645 | 7.143 | 7.525 | 91,322 | +0.36(+5.02%) |
Nov 16, 2017 | 7.405 | 7.525 | 7.023 | 7.165 | 220,618 | -0.23(-3.15%) |
Nov 15, 2017 | 7.016 | 7.489 | 6.882 | 7.398 | 148,063 | +0.35(+4.90%) |
Nov 14, 2017 | 7.807 | 7.812 | 7.016 | 7.052 | 217,291 | -0.76(-9.76%) |
Nov 13, 2017 | 7.892 | 7.923 | 7.800 | 7.814 | 59,132 | -0.09(-1.16%) |
Nov 10, 2017 | 7.899 | 8.082 | 7.695 | 7.906 | 36,306 | -0.08(-0.97%) |
Nov 09, 2017 | 7.800 | 8.054 | 7.736 | 7.983 | 108,660 | +0.16(+1.98%) |
Nov 08, 2017 | 8.054 | 8.054 | 7.779 | 7.828 | 95,161 | -0.20(-2.55%) |
Nov 07, 2017 | 8.506 | 8.506 | 7.998 | 8.033 | 115,064 | -0.33(-3.97%) |
Nov 06, 2017 | 8.188 | 8.523 | 8.188 | 8.365 | 114,168 | +0.23(+2.78%) |
Nov 03, 2017 | 8.230 | 8.308 | 8.026 | 8.139 | 99,983 | -0.03(-0.35%) |
Nov 02, 2017 | 8.068 | 8.322 | 7.996 | 8.167 | 105,905 | -0.32(-3.74%) |
Nov 01, 2017 | 8.456 | 8.555 | 8.178 | 8.485 | 115,771 | +0.01(+0.08%) |
Oct 31, 2017 | 8.421 | 8.562 | 8.280 | 8.478 | 116,811 | +0.04(+0.42%) |
Oct 30, 2017 | 8.506 | 8.589 | 8.343 | 8.442 | 66,003 | -0.04(-0.50%) |
Oct 27, 2017 | 8.506 | 8.612 | 8.273 | 8.485 | 118,015 | -0.03(-0.33%) |
Oct 26, 2017 | 8.308 | 8.774 | 8.308 | 8.513 | 84,972 | +0.06(+0.67%) |
Oct 25, 2017 | 8.710 | 8.710 | 7.945 | 8.456 | 161,344 | -0.39(-4.39%) |
Oct 24, 2017 | 8.915 | 9.078 | 8.809 | 8.845 | 47,101 | +0.00(+0.00%) |
Oct 23, 2017 | 9.134 | 9.402 | 8.838 | 8.845 | 99,543 | -0.34(-3.69%) |
Oct 20, 2017 | 9.000 | 9.423 | 8.703 | 9.183 | 165,692 | +0.30(+3.34%) |
Oct 19, 2017 | 8.894 | 8.936 | 8.640 | 8.887 | 53,360 | -0.11(-1.18%) |
Oct 18, 2017 | 8.809 | 9.099 | 8.781 | 8.993 | 80,817 | +0.24(+2.74%) |
Oct 17, 2017 | 8.823 | 9.000 | 8.612 | 8.753 | 55,899 | +0.02(+0.24%) |
Oct 16, 2017 | 8.640 | 9.105 | 8.640 | 8.732 | 82,779 | +0.16(+1.89%) |
Oct 13, 2017 | 8.449 | 8.591 | 8.421 | 8.569 | 48,209 | +0.25(+2.97%) |
Oct 12, 2017 | 8.393 | 8.582 | 8.294 | 8.322 | 42,299 | -0.11(-1.26%) |
Oct 11, 2017 | 8.647 | 8.647 | 8.372 | 8.428 | 22,649 | -0.11(-1.24%) |
Oct 10, 2017 | 8.230 | 8.703 | 8.167 | 8.534 | 120,296 | +0.44(+5.41%) |
Oct 09, 2017 | 8.470 | 8.488 | 8.068 | 8.096 | 100,133 | -0.40(-4.73%) |
Oct 06, 2017 | 8.470 | 8.619 | 8.400 | 8.499 | 127,587 | -0.11(-1.31%) |
Oct 05, 2017 | 8.379 | 8.619 | 8.351 | 8.612 | 46,945 | +0.24(+2.87%) |
Oct 04, 2017 | 8.343 | 8.633 | 8.262 | 8.372 | 45,566 | -0.04(-0.50%) |
Oct 03, 2017 | 8.111 | 8.470 | 8.089 | 8.414 | 114,394 | +0.27(+3.29%) |
Oct 02, 2017 | 8.146 | 8.287 | 7.906 | 8.146 | 67,072 | -0.04(-0.43%) |
Sep 29, 2017 | 8.280 | 8.386 | 8.132 | 8.181 | 25,008 | -0.12(-1.45%) |
Sep 28, 2017 | 8.576 | 8.687 | 8.175 | 8.301 | 65,497 | -0.30(-3.45%) |
Sep 27, 2017 | 8.322 | 8.668 | 8.301 | 8.598 | 59,245 | +0.32(+3.84%) |
Sep 26, 2017 | 8.167 | 8.365 | 8.111 | 8.280 | 93,666 | +0.06(+0.77%) |
Sep 25, 2017 | 8.802 | 8.831 | 8.089 | 8.216 | 172,720 | -0.65(-7.32%) |
Sep 22, 2017 | 8.922 | 9.281 | 8.689 | 8.866 | 121,800 | -0.08(-0.87%) |
Sep 21, 2017 | 9.353 | 9.466 | 8.852 | 8.943 | 94,577 | -0.38(-4.09%) |
Sep 20, 2017 | 9.529 | 9.692 | 9.275 | 9.325 | 75,147 | +0.01(+0.08%) |
Sep 19, 2017 | 9.395 | 9.423 | 9.127 | 9.318 | 26,129 | -0.01(-0.08%) |
Sep 18, 2017 | 9.176 | 9.494 | 9.056 | 9.325 | 41,650 | +0.17(+1.85%) |
Sep 15, 2017 | 9.099 | 9.190 | 8.950 | 9.155 | 100,089 | +0.08(+0.86%) |
Sep 14, 2017 | 9.049 | 9.176 | 8.965 | 9.078 | 54,960 | +0.01(+0.08%) |
Sep 13, 2017 | 9.318 | 9.346 | 8.936 | 9.070 | 66,558 | -0.32(-3.46%) |
Sep 12, 2017 | 9.882 | 9.882 | 9.445 | 9.395 | 82,840 | -0.44(-4.45%) |
Sep 11, 2017 | 9.600 | 9.981 | 9.600 | 9.833 | 70,029 | +0.17(+1.75%) |
Sep 08, 2017 | 9.783 | 9.903 | 9.468 | 9.663 | 67,690 | -0.12(-1.23%) |
Sep 07, 2017 | 9.918 | 10.02 | 9.647 | 9.783 | 62,608 | -0.01(-0.07%) |
Sep 06, 2017 | 9.755 | 9.963 | 9.706 | 9.790 | 85,492 | +0.23(+2.36%) |
Sep 05, 2017 | 10.03 | 10.09 | 9.388 | 9.565 | 130,044 | -0.32(-3.21%) |
Sep 01, 2017 | 9.762 | 9.988 | 9.713 | 9.882 | 52,322 | +0.06(+0.65%) |
Aug 31, 2017 | 9.903 | 10.16 | 9.720 | 9.819 | 77,440 | -0.01(-0.14%) |
Aug 30, 2017 | 9.882 | 9.882 | 9.741 | 9.833 | 82,108 | -0.05(-0.50%) |
Aug 29, 2017 | 9.579 | 9.953 | 9.296 | 9.882 | 184,410 | +0.21(+2.19%) |
Aug 28, 2017 | 9.995 | 10.30 | 9.586 | 9.670 | 112,759 | -0.12(-1.23%) |
Aug 25, 2017 | 9.106 | 9.913 | 8.982 | 9.790 | 183,285 | +0.73(+8.02%) |
Aug 24, 2017 | 9.028 | 9.141 | 8.872 | 9.063 | 96,300 | +0.07(+0.78%) |
Aug 23, 2017 | 8.781 | 9.141 | 8.605 | 8.993 | 144,611 | +0.16(+1.84%) |
Aug 22, 2017 | 8.534 | 8.848 | 8.385 | 8.831 | 93,746 | +0.35(+4.16%) |
Aug 21, 2017 | 8.823 | 8.889 | 8.223 | 8.478 | 92,837 | -0.27(-3.07%) |
Aug 18, 2017 | 8.576 | 8.753 | 8.509 | 8.746 | 70,984 | +0.15(+1.72%) |
Aug 17, 2017 | 8.767 | 9.176 | 8.541 | 8.598 | 102,137 | -0.17(-1.93%) |
Aug 16, 2017 | 8.703 | 9.092 | 8.409 | 8.767 | 185,055 | +0.10(+1.14%) |
Aug 15, 2017 | 8.936 | 9.015 | 8.647 | 8.668 | 86,359 | -0.22(-2.46%) |
Aug 14, 2017 | 8.470 | 8.958 | 8.470 | 8.887 | 150,386 | +0.52(+6.24%) |
Aug 11, 2017 | 7.828 | 8.619 | 7.828 | 8.365 | 161,185 | +0.54(+6.85%) |
Aug 10, 2017 | 7.729 | 8.195 | 7.659 | 7.828 | 159,433 | +0.20(+2.59%) |
Aug 09, 2017 | 7.694 | 7.736 | 7.440 | 7.631 | 72,393 | -0.06(-0.83%) |
Aug 08, 2017 | 7.835 | 7.976 | 7.429 | 7.694 | 259,045 | -0.35(-4.39%) |
Aug 07, 2017 | 7.588 | 8.245 | 7.560 | 8.047 | 281,748 | +0.80(+11.11%) |
Aug 04, 2017 | 7.052 | 7.405 | 7.023 | 7.242 | 121,792 | +0.21(+3.01%) |
Aug 03, 2017 | 7.165 | 7.292 | 6.925 | 7.031 | 99,465 | -0.12(-1.68%) |
Aug 02, 2017 | 7.362 | 7.362 | 7.023 | 7.151 | 82,336 | -0.20(-2.69%) |
Aug 01, 2017 | 7.214 | 7.412 | 7.214 | 7.348 | 68,072 | +0.16(+2.26%) |
Jul 31, 2017 | 6.995 | 7.256 | 6.932 | 7.186 | 57,212 | +0.23(+3.35%) |
Jul 28, 2017 | 6.932 | 7.309 | 6.875 | 6.953 | 46,528 | +0.01(+0.20%) |
Jul 27, 2017 | 7.136 | 7.200 | 6.834 | 6.939 | 73,772 | -0.17(-2.38%) |
Jul 26, 2017 | 7.412 | 7.687 | 7.059 | 7.108 | 69,455 | -0.27(-3.64%) |
Jul 25, 2017 | 7.271 | 7.828 | 7.271 | 7.376 | 190,700 | +0.23(+3.26%) |
Jul 24, 2017 | 7.292 | 7.383 | 7.066 | 7.143 | 71,859 | -0.11(-1.46%) |
Jul 21, 2017 | 7.405 | 7.405 | 7.200 | 7.249 | 78,451 | -0.08(-1.15%) |
Jul 20, 2017 | 7.616 | 7.814 | 7.306 | 7.334 | 96,579 | -0.11(-1.42%) |
Jul 19, 2017 | 7.214 | 7.518 | 7.157 | 7.440 | 62,815 | +0.21(+2.93%) |
Jul 18, 2017 | 7.751 | 7.751 | 7.129 | 7.228 | 88,961 | -0.41(-5.36%) |
Jul 17, 2017 | 7.673 | 7.927 | 7.553 | 7.638 | 81,518 | -0.06(-0.82%) |
Jul 14, 2017 | 7.503 | 7.998 | 7.228 | 7.701 | 207,553 | +0.31(+4.20%) |
Jul 13, 2017 | 7.087 | 7.673 | 7.038 | 7.391 | 175,261 | +0.43(+6.19%) |
Jul 12, 2017 | 6.720 | 7.009 | 6.706 | 6.960 | 133,672 | +0.35(+5.23%) |
Jul 11, 2017 | 6.388 | 6.713 | 6.318 | 6.614 | 150,166 | +0.24(+3.77%) |
Jul 10, 2017 | 6.318 | 6.438 | 6.233 | 6.374 | 70,540 | -0.02(-0.33%) |
Jul 07, 2017 | 6.360 | 6.416 | 6.268 | 6.395 | 102,859 | +0.01(+0.11%) |
Jul 06, 2017 | 6.720 | 6.720 | 6.311 | 6.388 | 142,638 | -0.35(-5.24%) |
Jul 05, 2017 | 6.854 | 6.875 | 6.529 | 6.741 | 145,705 | -0.06(-0.93%) |
Jul 03, 2017 | 6.706 | 6.896 | 6.692 | 6.805 | 49,377 | +0.12(+1.80%) |
Jun 30, 2017 | 6.565 | 6.783 | 6.487 | 6.685 | 103,164 | +0.18(+2.82%) |
Jun 29, 2017 | 6.445 | 6.614 | 6.360 | 6.501 | 92,958 | +0.06(+0.99%) |
Jun 28, 2017 | 6.649 | 6.671 | 6.360 | 6.438 | 98,616 | -0.08(-1.19%) |
Jun 27, 2017 | 6.558 | 7.031 | 6.480 | 6.515 | 182,486 | -0.01(-0.22%) |
Jun 26, 2017 | 6.678 | 6.699 | 6.279 | 6.529 | 156,483 | -0.02(-0.32%) |
Jun 23, 2017 | 6.191 | 6.699 | 6.191 | 6.551 | 1,307,163 | +0.36(+5.82%) |
Jun 22, 2017 | 6.078 | 6.311 | 6.035 | 6.191 | 160,358 | +0.16(+2.57%) |
Jun 21, 2017 | 6.459 | 6.487 | 5.979 | 6.035 | 294,120 | -0.32(-5.00%) |
Jun 20, 2017 | 6.593 | 6.607 | 6.247 | 6.353 | 127,822 | -0.15(-2.28%) |
Jun 19, 2017 | 6.706 | 6.706 | 6.368 | 6.501 | 146,843 | -0.14(-2.13%) |
Jun 16, 2017 | 6.671 | 6.755 | 6.494 | 6.642 | 121,835 | -0.06(-0.84%) |
Jun 15, 2017 | 6.882 | 7.091 | 6.656 | 6.699 | 169,680 | -0.25(-3.65%) |
Jun 14, 2017 | 7.256 | 7.271 | 6.925 | 6.953 | 130,484 | -0.28(-3.81%) |
Jun 13, 2017 | 7.242 | 7.602 | 7.144 | 7.228 | 108,767 | -0.07(-0.97%) |
Jun 12, 2017 | 7.143 | 7.398 | 6.988 | 7.299 | 122,861 | +0.20(+2.78%) |
Jun 09, 2017 | 6.896 | 7.758 | 6.896 | 7.101 | 219,919 | +0.18(+2.65%) |
Jun 08, 2017 | 6.812 | 7.018 | 6.720 | 6.918 | 113,922 | +0.07(+1.03%) |
Jun 07, 2017 | 6.903 | 7.094 | 6.776 | 6.847 | 48,456 | -0.06(-0.92%) |
Jun 06, 2017 | 6.685 | 7.059 | 6.579 | 6.911 | 74,950 | +0.19(+2.84%) |
Jun 05, 2017 | 6.805 | 6.925 | 6.642 | 6.720 | 89,215 | -0.08(-1.24%) |
Jun 02, 2017 | 6.854 | 6.995 | 6.706 | 6.805 | 93,423 | +0.04(+0.52%) |