Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.750 | 7.750 | 7.380 | 7.380 | 56,758 | -0.28(-3.69%) |
May 30, 2018 | 7.478 | 7.730 | 7.478 | 7.663 | 19,430 | +0.27(+3.70%) |
May 29, 2018 | 7.256 | 7.460 | 7.256 | 7.390 | 10,500 | -0.23(-3.05%) |
May 25, 2018 | 7.623 | 7.623 | 7.623 | 0 | +0.19(+2.60%) | |
May 24, 2018 | 7.400 | 7.472 | 7.400 | 7.430 | 19,345 | +0.04(+0.57%) |
May 23, 2018 | 7.063 | 7.402 | 7.063 | 7.388 | 9,632 | +0.09(+1.24%) |
May 22, 2018 | 7.300 | 7.369 | 7.270 | 7.297 | 33,513 | -0.00(-0.03%) |
May 21, 2018 | 7.400 | 7.400 | 7.050 | 7.300 | 20,450 | +0.10(+1.40%) |
May 18, 2018 | 7.128 | 7.200 | 7.128 | 7.199 | 9,860 | -0.01(-0.15%) |
May 17, 2018 | 7.145 | 7.260 | 7.136 | 7.210 | 90,850 | +0.03(+0.43%) |
May 16, 2018 | 6.974 | 7.290 | 6.974 | 7.180 | 49,650 | +0.32(+4.67%) |
May 15, 2018 | 6.816 | 6.925 | 6.816 | 6.860 | 52,873 | -0.10(-1.44%) |
May 14, 2018 | 6.946 | 6.980 | 6.884 | 6.960 | 13,800 | -0.02(-0.29%) |
May 11, 2018 | 6.860 | 6.980 | 6.844 | 6.980 | 28,938 | +0.12(+1.75%) |
May 10, 2018 | 6.960 | 6.960 | 6.850 | 6.860 | 25,063 | -0.04(-0.61%) |
May 09, 2018 | 6.936 | 7.100 | 6.902 | 6.902 | 49,314 | -0.06(-0.83%) |
May 08, 2018 | 7.160 | 7.390 | 6.960 | 6.960 | 19,474 | -0.19(-2.62%) |
May 07, 2018 | 6.890 | 7.230 | 6.890 | 7.147 | 95,100 | +0.24(+3.44%) |
May 04, 2018 | 6.900 | 6.933 | 6.900 | 6.910 | 33,090 | +0.00(+0.02%) |
May 03, 2018 | 6.877 | 6.943 | 6.856 | 6.909 | 11,276 | -0.03(-0.45%) |
May 02, 2018 | 6.940 | 6.990 | 6.923 | 6.940 | 35,600 | -0.04(-0.60%) |
May 01, 2018 | 7.010 | 7.010 | 6.982 | 6.982 | 5,095 | -0.18(-2.48%) |
Apr 30, 2018 | 7.011 | 7.190 | 7.011 | 7.159 | 633,419 | +0.10(+1.41%) |
Apr 27, 2018 | 7.042 | 7.060 | 7.020 | 7.060 | 6,900 | -0.01(-0.17%) |
Apr 26, 2018 | 6.960 | 7.170 | 6.960 | 7.072 | 2,339 | -0.07(-1.04%) |
Apr 25, 2018 | 6.994 | 7.194 | 6.913 | 7.146 | 81,900 | +0.09(+1.32%) |
Apr 24, 2018 | 7.090 | 7.161 | 6.990 | 7.053 | 17,750 | -0.08(-1.08%) |
Apr 23, 2018 | 7.080 | 7.130 | 7.044 | 7.130 | 12,090 | -0.09(-1.22%) |
Apr 20, 2018 | 7.196 | 7.270 | 7.172 | 7.218 | 40,760 | -0.07(-1.00%) |
Apr 19, 2018 | 7.229 | 7.304 | 7.229 | 7.291 | 20,096 | +0.06(+0.83%) |
Apr 18, 2018 | 7.220 | 7.294 | 7.164 | 7.231 | 22,975 | +0.12(+1.65%) |
Apr 17, 2018 | 7.250 | 7.250 | 7.080 | 7.114 | 14,051 | -0.05(-0.75%) |
Apr 16, 2018 | 7.187 | 7.202 | 7.160 | 7.168 | 12,050 | +0.01(+0.11%) |
Apr 13, 2018 | 7.320 | 7.330 | 7.090 | 7.160 | 22,755 | -0.24(-3.24%) |
Apr 12, 2018 | 7.590 | 7.590 | 7.400 | 7.400 | 14,901 | -0.19(-2.56%) |
Apr 11, 2018 | 7.380 | 7.606 | 7.380 | 7.594 | 50,070 | +0.18(+2.50%) |
Apr 10, 2018 | 7.050 | 7.409 | 7.050 | 7.409 | 23,262 | +0.41(+5.92%) |
Apr 09, 2018 | 6.891 | 7.080 | 6.891 | 6.995 | 93,580 | +0.01(+0.17%) |
Apr 06, 2018 | 6.845 | 7.008 | 6.845 | 6.983 | 6,655 | +0.12(+1.80%) |
Apr 05, 2018 | 6.800 | 6.876 | 6.790 | 6.860 | 5,000 | +0.08(+1.19%) |
Apr 04, 2018 | 6.666 | 6.780 | 6.582 | 6.779 | 45,805 | +0.14(+2.11%) |
Apr 03, 2018 | 6.891 | 6.891 | 6.630 | 6.639 | 14,745 | -0.26(-3.78%) |
Apr 02, 2018 | 6.537 | 6.900 | 6.460 | 6.900 | 22,353 | -0.00(-0.00%) |
Mar 29, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.24(+3.58%) | |
Mar 28, 2018 | 6.502 | 6.718 | 6.343 | 6.661 | 106,800 | +0.05(+0.69%) |
Mar 27, 2018 | 6.730 | 6.760 | 6.615 | 6.615 | 4,175 | -0.03(-0.49%) |
Mar 26, 2018 | 6.597 | 6.660 | 6.584 | 6.648 | 63,845 | +0.02(+0.27%) |
Mar 23, 2018 | 6.750 | 6.750 | 6.630 | 6.630 | 19,585 | -0.19(-2.77%) |
Mar 22, 2018 | 6.880 | 6.880 | 6.760 | 6.819 | 21,770 | -0.08(-1.15%) |
Mar 21, 2018 | 6.873 | 6.916 | 6.830 | 6.898 | 34,368 | +0.06(+0.85%) |
Mar 20, 2018 | 6.906 | 6.906 | 6.778 | 6.840 | 17,142 | -0.05(-0.68%) |
Mar 19, 2018 | 6.900 | 6.920 | 6.842 | 6.887 | 55,696 | -0.03(-0.48%) |
Mar 16, 2018 | 7.016 | 7.050 | 6.920 | 6.920 | 13,895 | -0.21(-3.01%) |
Mar 15, 2018 | 7.160 | 7.220 | 7.048 | 7.134 | 34,690 | -0.00(-0.07%) |
Mar 14, 2018 | 7.484 | 7.484 | 7.128 | 7.139 | 28,320 | -0.35(-4.65%) |
Mar 13, 2018 | 7.676 | 7.770 | 7.447 | 7.487 | 40,103 | -0.18(-2.31%) |
Mar 12, 2018 | 7.360 | 7.696 | 7.360 | 7.664 | 62,492 | +0.11(+1.42%) |
Mar 09, 2018 | 7.501 | 7.586 | 7.440 | 7.557 | 29,673 | +0.11(+1.52%) |
Mar 08, 2018 | 7.404 | 7.477 | 7.324 | 7.444 | 93,666 | +0.02(+0.27%) |
Mar 07, 2018 | 7.360 | 7.468 | 7.350 | 7.424 | 19,475 | +0.10(+1.42%) |
Mar 06, 2018 | 7.450 | 7.450 | 7.270 | 7.320 | 10,692 | -0.06(-0.83%) |
Mar 05, 2018 | 7.390 | 7.400 | 7.314 | 7.381 | 29,850 | -0.05(-0.65%) |
Mar 02, 2018 | 7.380 | 7.463 | 7.340 | 7.429 | 19,915 | -0.12(-1.59%) |
Mar 01, 2018 | 7.590 | 7.604 | 7.455 | 7.549 | 12,713 | -0.13(-1.75%) |
Feb 28, 2018 | 7.746 | 7.790 | 7.684 | 7.684 | 11,911 | -0.09(-1.15%) |
Feb 27, 2018 | 7.845 | 7.989 | 7.746 | 7.773 | 32,207 | -0.18(-2.23%) |
Feb 26, 2018 | 7.787 | 7.990 | 7.720 | 7.950 | 17,326 | +0.16(+2.09%) |
Feb 23, 2018 | 7.750 | 7.830 | 7.716 | 7.787 | 14,300 | -0.02(-0.29%) |
Feb 22, 2018 | 7.872 | 7.933 | 7.671 | 7.810 | 14,193 | -0.13(-1.64%) |
Feb 21, 2018 | 7.920 | 8.010 | 7.916 | 7.940 | 9,950 | +0.08(+0.96%) |
Feb 20, 2018 | 7.930 | 7.930 | 7.840 | 7.865 | 11,400 | -0.07(-0.89%) |
Feb 16, 2018 | 7.935 | 7.935 | 7.935 | 0 | +0.11(+1.41%) | |
Feb 15, 2018 | 7.850 | 7.870 | 7.810 | 7.824 | 51,063 | +0.08(+1.08%) |
Feb 14, 2018 | 7.680 | 7.771 | 7.667 | 7.741 | 2,758 | -0.01(-0.13%) |
Feb 13, 2018 | 7.840 | 7.840 | 7.740 | 7.751 | 29,355 | -0.12(-1.51%) |
Feb 12, 2018 | 7.852 | 7.950 | 7.844 | 7.870 | 93,495 | +0.13(+1.65%) |
Feb 09, 2018 | 7.900 | 7.900 | 7.590 | 7.742 | 106,655 | -0.18(-2.25%) |
Feb 08, 2018 | 7.980 | 7.996 | 7.890 | 7.920 | 42,464 | -0.15(-1.86%) |
Feb 07, 2018 | 8.205 | 8.348 | 8.040 | 8.070 | 61,075 | -0.13(-1.60%) |
Feb 06, 2018 | 7.880 | 8.229 | 7.880 | 8.202 | 306,020 | +0.14(+1.76%) |
Feb 05, 2018 | 8.269 | 8.300 | 7.950 | 8.060 | 72,160 | -0.26(-3.12%) |
Feb 02, 2018 | 8.470 | 8.470 | 8.320 | 8.320 | 16,856 | -0.55(-6.20%) |
Feb 01, 2018 | 8.920 | 8.920 | 8.761 | 8.870 | 18,805 | +0.18(+2.07%) |
Jan 31, 2018 | 8.660 | 8.855 | 8.570 | 8.690 | 46,315 | +0.17(+2.01%) |
Jan 30, 2018 | 8.569 | 8.487 | 8.519 | 35,150 | +0.03(+0.38%) | |
Jan 29, 2018 | 8.850 | 8.850 | 8.380 | 8.487 | 102,360 | -0.48(-5.31%) |
Jan 26, 2018 | 8.930 | 8.990 | 8.910 | 8.963 | 425,190 | +0.03(+0.36%) |
Jan 25, 2018 | 9.185 | 9.185 | 8.840 | 8.930 | 102,991 | -0.22(-2.40%) |
Jan 24, 2018 | 9.100 | 9.202 | 9.090 | 9.150 | 23,300 | +0.05(+0.55%) |
Jan 23, 2018 | 9.109 | 9.162 | 9.100 | 9.100 | 127,375 | -0.14(-1.51%) |
Jan 22, 2018 | 9.230 | 9.320 | 9.210 | 9.240 | 220,423 | -0.05(-0.50%) |
Jan 19, 2018 | 9.425 | 9.425 | 9.287 | 9.287 | 41,541 | -0.17(-1.81%) |
Jan 18, 2018 | 9.407 | 9.580 | 9.379 | 9.458 | 93,832 | +0.08(+0.84%) |
Jan 17, 2018 | 9.390 | 9.510 | 9.214 | 9.379 | 38,621 | +0.18(+1.96%) |
Jan 16, 2018 | 9.240 | 9.310 | 9.140 | 9.199 | 63,835 | -0.10(-1.08%) |
Jan 12, 2018 | 9.299 | 9.299 | 9.299 | 0 | +0.07(+0.75%) | |
Jan 11, 2018 | 9.247 | 9.271 | 9.230 | 9.230 | 20,510 | -0.03(-0.38%) |
Jan 10, 2018 | 9.311 | 9.357 | 9.251 | 9.265 | 15,750 | -0.05(-0.49%) |
Jan 09, 2018 | 9.380 | 9.380 | 9.285 | 9.310 | 103,800 | -0.11(-1.14%) |
Jan 08, 2018 | 9.470 | 9.540 | 9.410 | 9.418 | 350,616 | -0.03(-0.32%) |
Jan 05, 2018 | 9.568 | 9.600 | 9.448 | 9.448 | 459,605 | +0.01(+0.07%) |
Jan 04, 2018 | 9.350 | 9.605 | 9.280 | 9.441 | 175,675 | +0.15(+1.61%) |
Jan 03, 2018 | 9.330 | 9.341 | 9.292 | 9.292 | 213,272 | -0.06(-0.62%) |
Jan 02, 2018 | 9.002 | 9.500 | 8.990 | 9.350 | 54,175 | +0.41(+4.54%) |
Dec 29, 2017 | 8.944 | 8.944 | 8.944 | 0 | +0.38(+4.44%) | |
Dec 28, 2017 | 8.370 | 8.684 | 8.351 | 8.564 | 136,547 | +0.13(+1.58%) |
Dec 27, 2017 | 8.412 | 8.587 | 8.290 | 8.431 | 173,245 | -0.56(-6.22%) |
Dec 26, 2017 | 9.000 | 9.200 | 8.990 | 8.990 | 33,655 | +0.64(+7.72%) |
Dec 22, 2017 | 8.244 | 8.370 | 8.244 | 8.345 | 156,290 | +0.01(+0.17%) |
Dec 21, 2017 | 8.250 | 8.386 | 8.250 | 8.332 | 108,800 | +0.10(+1.28%) |
Dec 20, 2017 | 8.200 | 8.280 | 8.070 | 8.227 | 149,760 | -0.05(-0.60%) |
Dec 19, 2017 | 8.133 | 8.310 | 8.133 | 8.276 | 175,620 | +0.09(+1.13%) |
Dec 18, 2017 | 8.150 | 8.211 | 8.150 | 8.184 | 86,530 | +0.06(+0.72%) |
Dec 15, 2017 | 8.339 | 8.370 | 8.073 | 8.126 | 23,583 | -0.14(-1.74%) |
Dec 14, 2017 | 8.336 | 8.460 | 8.240 | 8.270 | 49,928 | +0.01(+0.12%) |
Dec 13, 2017 | 8.444 | 8.444 | 8.177 | 8.260 | 32,768 | -0.16(-1.89%) |
Dec 12, 2017 | 8.120 | 8.514 | 7.879 | 8.419 | 72,373 | +0.57(+7.23%) |
Dec 11, 2017 | 7.750 | 7.880 | 7.750 | 7.852 | 420,448 | +0.04(+0.55%) |
Dec 08, 2017 | 7.847 | 7.905 | 7.761 | 7.809 | 54,450 | -0.18(-2.22%) |
Dec 07, 2017 | 8.010 | 8.037 | 7.950 | 7.986 | 53,064 | -0.12(-1.42%) |
Dec 06, 2017 | 8.377 | 8.600 | 7.941 | 8.101 | 93,393 | -1.29(-13.77%) |
Dec 05, 2017 | 9.350 | 9.425 | 9.332 | 9.395 | 44,200 | +0.13(+1.41%) |
Dec 04, 2017 | 9.160 | 9.345 | 9.150 | 9.264 | 36,957 | +0.23(+2.52%) |
Dec 01, 2017 | 8.854 | 9.106 | 8.786 | 9.037 | 47,442 | +0.26(+2.98%) |
Nov 30, 2017 | 8.850 | 8.850 | 8.765 | 8.775 | 6,729 | -0.07(-0.78%) |
Nov 29, 2017 | 8.733 | 8.884 | 8.681 | 8.844 | 11,863 | +0.10(+1.16%) |
Nov 28, 2017 | 8.790 | 8.799 | 8.718 | 8.743 | 70,961 | -0.03(-0.37%) |
Nov 27, 2017 | 8.862 | 8.862 | 8.668 | 8.775 | 60,350 | -0.15(-1.69%) |
Nov 24, 2017 | 8.920 | 8.930 | 8.914 | 8.927 | 7,600 | +0.00(+0.03%) |
Nov 22, 2017 | 9.001 | 9.001 | 8.884 | 8.924 | 28,243 | -0.01(-0.07%) |
Nov 21, 2017 | 8.944 | 8.960 | 8.163 | 8.930 | 48,164 | +0.03(+0.28%) |
Nov 20, 2017 | 8.792 | 8.980 | 8.759 | 8.905 | 113,782 | +0.05(+0.54%) |
Nov 17, 2017 | 8.777 | 8.889 | 8.777 | 8.857 | 17,680 | -0.00(-0.01%) |
Nov 16, 2017 | 8.780 | 8.881 | 8.760 | 8.857 | 84,923 | +0.02(+0.28%) |
Nov 15, 2017 | 8.795 | 8.875 | 8.788 | 8.833 | 23,225 | -0.12(-1.36%) |
Nov 14, 2017 | 9.129 | 9.168 | 8.955 | 8.955 | 26,351 | -0.32(-3.41%) |
Nov 13, 2017 | 9.236 | 9.342 | 9.184 | 9.271 | 29,571 | -0.00(-0.05%) |
Nov 10, 2017 | 9.200 | 9.317 | 9.160 | 9.276 | 84,556 | +0.04(+0.46%) |
Nov 09, 2017 | 9.360 | 9.360 | 9.190 | 9.233 | 152,147 | +0.07(+0.75%) |
Nov 08, 2017 | 9.460 | 9.460 | 9.165 | 9.165 | 101,832 | -0.20(-2.13%) |
Nov 07, 2017 | 9.579 | 9.683 | 9.200 | 9.364 | 320,118 | -0.03(-0.27%) |
Nov 06, 2017 | 9.415 | 9.485 | 9.345 | 9.390 | 29,574 | -0.04(-0.41%) |
Nov 03, 2017 | 9.480 | 9.480 | 9.381 | 9.429 | 9,498 | -0.02(-0.21%) |
Nov 02, 2017 | 9.415 | 9.487 | 9.208 | 9.448 | 218,091 | -0.11(-1.17%) |
Nov 01, 2017 | 8.670 | 9.760 | 8.636 | 9.560 | 21,325 | +0.81(+9.29%) |
Oct 31, 2017 | 8.767 | 8.893 | 8.673 | 8.748 | 49,235 | +0.03(+0.30%) |
Oct 30, 2017 | 8.524 | 8.721 | 8.381 | 8.721 | 68,893 | +0.14(+1.58%) |
Oct 27, 2017 | 8.828 | 9.020 | 8.531 | 8.585 | 36,843 | -0.39(-4.36%) |
Oct 26, 2017 | 9.178 | 9.181 | 8.977 | 8.977 | 29,168 | -0.15(-1.65%) |
Oct 25, 2017 | 9.710 | 9.710 | 9.128 | 9.128 | 87,925 | -0.30(-3.13%) |
Oct 24, 2017 | 9.874 | 9.893 | 9.397 | 9.423 | 37,369 | +0.11(+1.23%) |
Oct 23, 2017 | 9.369 | 9.373 | 8.998 | 9.309 | 50,907 | -0.18(-1.92%) |
Oct 20, 2017 | 9.450 | 9.491 | 9.329 | 9.491 | 33,113 | +0.03(+0.30%) |
Oct 19, 2017 | 9.585 | 9.590 | 9.462 | 9.462 | 8,543 | -0.13(-1.38%) |
Oct 18, 2017 | 9.547 | 9.621 | 9.547 | 9.595 | 9,245 | +0.02(+0.24%) |
Oct 17, 2017 | 9.440 | 9.572 | 9.432 | 9.572 | 8,146 | +0.16(+1.74%) |
Oct 16, 2017 | 9.736 | 9.744 | 9.290 | 9.409 | 37,478 | -0.44(-4.47%) |
Oct 13, 2017 | 9.719 | 9.849 | 9.719 | 9.849 | 3,761 | +0.04(+0.40%) |
Oct 12, 2017 | 9.772 | 9.883 | 9.766 | 9.810 | 29,128 | -0.08(-0.82%) |
Oct 11, 2017 | 9.490 | 9.912 | 9.490 | 9.891 | 64,925 | +0.24(+2.50%) |
Oct 10, 2017 | 9.800 | 9.800 | 9.576 | 9.650 | 18,250 | -0.35(-3.50%) |
Oct 09, 2017 | 9.220 | 10.10 | 9.210 | 10.00 | 6,715 | +0.26(+2.64%) |
Oct 06, 2017 | 9.806 | 9.819 | 9.680 | 9.743 | 51,700 | -0.11(-1.12%) |
Oct 05, 2017 | 10.80 | 10.80 | 9.100 | 9.853 | 28,418 | -0.19(-1.87%) |
Oct 04, 2017 | 9.997 | 10.04 | 9.985 | 10.04 | 7,970 | -0.06(-0.59%) |
Oct 03, 2017 | 10.27 | 10.27 | 10.05 | 10.10 | 54,134 | -0.29(-2.76%) |
Oct 02, 2017 | 10.10 | 10.65 | 10.10 | 10.39 | 14,633 | +0.22(+2.12%) |
Sep 29, 2017 | 10.43 | 10.43 | 10.05 | 10.17 | 291,116 | -0.34(-3.23%) |
Sep 28, 2017 | 10.68 | 10.75 | 10.50 | 10.51 | 86,812 | -0.14(-1.31%) |
Sep 27, 2017 | 10.77 | 10.79 | 10.63 | 10.65 | 33,606 | -0.07(-0.70%) |
Sep 26, 2017 | 10.65 | 10.76 | 10.29 | 10.72 | 10,826 | -0.05(-0.51%) |
Sep 25, 2017 | 10.66 | 10.78 | 10.57 | 10.78 | 26,402 | +0.23(+2.21%) |
Sep 22, 2017 | 10.40 | 10.67 | 10.39 | 10.55 | 5,100 | +0.16(+1.52%) |
Sep 21, 2017 | 10.21 | 10.47 | 10.17 | 10.39 | 13,400 | +0.19(+1.85%) |
Sep 20, 2017 | 10.18 | 10.32 | 10.18 | 10.20 | 16,950 | +0.09(+0.90%) |
Sep 19, 2017 | 10.16 | 10.17 | 10.03 | 10.11 | 15,683 | +0.06(+0.59%) |
Sep 18, 2017 | 10.16 | 10.35 | 10.05 | 10.05 | 20,232 | +0.01(+0.07%) |
Sep 15, 2017 | 10.04 | 10.19 | 10.01 | 10.04 | 41,175 | -0.11(-1.08%) |
Sep 14, 2017 | 10.33 | 10.35 | 10.15 | 10.15 | 2,150 | -0.20(-1.89%) |
Sep 13, 2017 | 10.52 | 10.58 | 10.35 | 10.35 | 39,326 | -0.08(-0.80%) |
Sep 12, 2017 | 10.59 | 10.59 | 10.35 | 10.43 | 39,308 | -0.10(-0.92%) |
Sep 11, 2017 | 10.55 | 10.61 | 10.49 | 10.53 | 10,809 | +0.03(+0.28%) |
Sep 08, 2017 | 10.45 | 10.52 | 10.29 | 10.50 | 41,115 | -0.20(-1.88%) |
Sep 07, 2017 | 10.04 | 10.73 | 10.04 | 10.70 | 59,605 | +0.76(+7.69%) |
Sep 06, 2017 | 8.640 | 9.940 | 8.493 | 9.936 | 24,898 | +0.81(+8.83%) |
Sep 05, 2017 | 9.771 | 14.12 | 9.130 | 9.130 | 21,271 | -0.65(-6.64%) |
Sep 01, 2017 | 9.551 | 9.780 | 9.551 | 9.780 | 37,283 | +0.25(+2.67%) |
Aug 31, 2017 | 9.280 | 9.581 | 9.280 | 9.526 | 97,182 | +0.21(+2.22%) |
Aug 30, 2017 | 9.157 | 9.333 | 9.157 | 9.319 | 24,635 | -0.12(-1.29%) |
Aug 29, 2017 | 9.511 | 9.527 | 9.215 | 9.441 | 13,406 | -0.12(-1.29%) |
Aug 28, 2017 | 9.274 | 9.754 | 9.000 | 9.564 | 51,635 | +0.41(+4.52%) |
Aug 25, 2017 | 8.127 | 9.162 | 8.127 | 9.150 | 82,096 | +1.15(+14.44%) |
Aug 24, 2017 | 8.373 | 8.386 | 7.994 | 7.995 | 24,015 | -0.44(-5.26%) |
Aug 23, 2017 | 8.210 | 8.444 | 8.210 | 8.439 | 8,710 | +0.24(+2.97%) |
Aug 22, 2017 | 8.035 | 8.202 | 8.011 | 8.195 | 14,241 | +0.15(+1.84%) |
Aug 21, 2017 | 8.085 | 8.209 | 8.011 | 8.047 | 19,981 | -0.05(-0.60%) |
Aug 18, 2017 | 7.869 | 8.107 | 7.859 | 8.096 | 36,125 | +0.20(+2.48%) |
Aug 17, 2017 | 7.942 | 8.051 | 7.900 | 7.900 | 83,166 | -0.08(-1.01%) |
Aug 16, 2017 | 7.960 | 8.052 | 7.934 | 7.981 | 53,148 | -0.04(-0.48%) |
Aug 15, 2017 | 8.354 | 8.310 | 7.999 | 8.019 | 36,931 | -0.26(-3.15%) |
Aug 14, 2017 | 8.320 | 8.427 | 8.280 | 8.280 | 31,137 | -0.23(-2.74%) |
Aug 11, 2017 | 8.575 | 8.583 | 8.344 | 8.513 | 74,675 | -0.14(-1.63%) |
Aug 10, 2017 | 8.664 | 8.800 | 8.642 | 8.654 | 101,274 | -0.02(-0.19%) |
Aug 09, 2017 | 8.765 | 8.788 | 8.655 | 8.670 | 49,467 | -0.10(-1.12%) |
Aug 08, 2017 | 8.842 | 8.842 | 8.716 | 8.768 | 13,180 | +0.01(+0.09%) |
Aug 07, 2017 | 9.140 | 9.140 | 8.760 | 8.760 | 2,600 | -0.00(-0.04%) |
Aug 04, 2017 | 8.958 | 8.975 | 8.763 | 8.763 | 9,330 | -0.25(-2.82%) |
Aug 03, 2017 | 9.051 | 9.150 | 9.013 | 9.017 | 33,620 | +0.01(+0.06%) |
Aug 02, 2017 | 9.024 | 9.078 | 8.774 | 9.012 | 41,791 | +0.04(+0.47%) |
Aug 01, 2017 | 8.673 | 9.450 | 8.673 | 8.970 | 98,759 | +0.39(+4.54%) |
Jul 31, 2017 | 8.770 | 8.770 | 8.560 | 8.581 | 45,960 | +0.07(+0.85%) |
Jul 28, 2017 | 8.647 | 8.708 | 8.476 | 8.509 | 24,356 | -0.02(-0.26%) |
Jul 27, 2017 | 8.870 | 8.870 | 8.531 | 8.531 | 29,121 | -0.35(-3.93%) |
Jul 26, 2017 | 8.802 | 9.150 | 8.802 | 8.880 | 8,271 | +0.10(+1.13%) |
Jul 25, 2017 | 8.806 | 9.100 | 8.738 | 8.781 | 31,901 | -0.00(-0.01%) |
Jul 24, 2017 | 8.797 | 9.250 | 8.724 | 8.782 | 53,495 | -0.22(-2.42%) |
Jul 21, 2017 | 8.880 | 9.000 | 8.880 | 9.000 | 4,699 | +0.00(+0.00%) |
Jul 20, 2017 | 8.815 | 9.000 | 8.815 | 9.000 | 343 | +0.30(+3.40%) |
Jul 19, 2017 | 9.050 | 9.150 | 8.693 | 8.704 | 60,991 | -0.27(-3.00%) |
Jul 18, 2017 | 8.790 | 8.985 | 8.790 | 8.973 | 92,698 | +0.15(+1.75%) |
Jul 17, 2017 | 9.000 | 9.000 | 8.000 | 8.819 | 26,778 | +0.07(+0.81%) |
Jul 14, 2017 | 8.728 | 9.000 | 8.200 | 8.748 | 14,525 | +0.02(+0.29%) |
Jul 13, 2017 | 8.500 | 8.759 | 8.423 | 8.723 | 32,515 | +0.32(+3.77%) |
Jul 12, 2017 | 8.411 | 8.610 | 8.283 | 8.406 | 22,165 | +0.12(+1.46%) |
Jul 11, 2017 | 8.426 | 8.750 | 8.200 | 8.285 | 23,950 | -0.07(-0.86%) |
Jul 10, 2017 | 8.585 | 8.790 | 8.357 | 8.357 | 89,133 | -0.14(-1.60%) |
Jul 07, 2017 | 8.540 | 8.800 | 8.364 | 8.492 | 23,050 | -0.06(-0.65%) |
Jul 06, 2017 | 8.751 | 8.990 | 8.490 | 8.548 | 41,922 | -0.11(-1.25%) |
Jul 05, 2017 | 8.746 | 9.200 | 8.598 | 8.657 | 67,768 | -0.24(-2.73%) |
Jul 03, 2017 | 9.240 | 9.240 | 8.650 | 8.900 | 21,160 | -0.00(-0.02%) |
Jun 30, 2017 | 8.837 | 8.926 | 8.793 | 8.902 | 53,888 | +0.19(+2.22%) |
Jun 29, 2017 | 8.952 | 9.051 | 8.600 | 8.708 | 27,167 | -0.29(-3.23%) |
Jun 28, 2017 | 8.917 | 9.075 | 8.900 | 8.999 | 105,157 | +0.07(+0.82%) |
Jun 27, 2017 | 8.990 | 9.015 | 8.773 | 8.926 | 78,586 | +0.03(+0.35%) |
Jun 26, 2017 | 8.713 | 8.958 | 8.545 | 8.894 | 96,998 | +0.42(+4.92%) |
Jun 23, 2017 | 9.055 | 9.296 | 8.118 | 8.477 | 156,970 | -0.52(-5.81%) |
Jun 22, 2017 | 8.239 | 9.032 | 8.183 | 9.000 | 239,213 | +0.83(+10.20%) |
Jun 21, 2017 | 7.874 | 8.167 | 7.780 | 8.167 | 120,156 | +0.39(+4.97%) |
Jun 20, 2017 | 7.916 | 7.932 | 7.645 | 7.780 | 169,533 | +0.03(+0.43%) |
Jun 19, 2017 | 7.463 | 7.837 | 7.463 | 7.747 | 357,508 | +1.03(+15.37%) |
Jun 16, 2017 | 6.322 | 6.717 | 6.250 | 6.715 | 73,104 | +0.35(+5.45%) |
Jun 15, 2017 | 6.440 | 6.440 | 6.238 | 6.368 | 52,892 | -0.14(-2.19%) |
Jun 14, 2017 | 6.578 | 6.578 | 6.455 | 6.510 | 10,505 | -0.01(-0.21%) |
Jun 13, 2017 | 6.570 | 6.597 | 6.478 | 6.524 | 59,314 | +0.04(+0.59%) |
Jun 12, 2017 | 6.542 | 6.565 | 6.470 | 6.485 | 33,859 | +0.02(+0.32%) |
Jun 09, 2017 | 6.817 | 6.817 | 6.364 | 6.465 | 41,522 | -0.70(-9.83%) |
Jun 08, 2017 | 7.216 | 7.218 | 7.162 | 7.169 | 3,468 | -0.05(-0.74%) |
Jun 07, 2017 | 7.301 | 7.301 | 7.183 | 7.223 | 7,057 | -0.05(-0.63%) |
Jun 06, 2017 | 7.593 | 7.593 | 7.266 | 7.269 | 57,365 | -0.27(-3.60%) |
Jun 05, 2017 | 7.540 | 7.657 | 7.426 | 7.540 | 8,115 | -0.07(-0.89%) |
Jun 02, 2017 | 7.550 | 7.773 | 7.541 | 7.608 | 145,995 | +0.03(+0.44%) |