Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.800 | 9.800 | 9.150 | 9.350 | 30,021 | -0.50(-5.08%) |
May 30, 2018 | 9.650 | 9.900 | 9.650 | 9.850 | 22,935 | +0.30(+3.14%) |
May 29, 2018 | 9.250 | 9.600 | 9.250 | 9.550 | 10,496 | +0.15(+1.60%) |
May 25, 2018 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
May 24, 2018 | 9.750 | 9.750 | 9.100 | 9.250 | 30,414 | -0.45(-4.64%) |
May 23, 2018 | 9.550 | 9.800 | 9.520 | 9.700 | 16,862 | +0.20(+2.11%) |
May 22, 2018 | 9.800 | 9.800 | 9.400 | 9.500 | 18,005 | -0.35(-3.55%) |
May 21, 2018 | 9.800 | 9.850 | 9.750 | 9.850 | 17,234 | +0.05(+0.51%) |
May 18, 2018 | 9.900 | 9.900 | 9.700 | 9.800 | 16,180 | +0.00(+0.00%) |
May 17, 2018 | 9.700 | 9.800 | 9.550 | 9.800 | 5,921 | +0.15(+1.55%) |
May 16, 2018 | 9.600 | 9.750 | 9.550 | 9.650 | 12,287 | +0.10(+1.05%) |
May 15, 2018 | 9.650 | 9.800 | 9.550 | 9.550 | 12,686 | -0.05(-0.52%) |
May 14, 2018 | 9.700 | 9.750 | 9.600 | 9.600 | 6,156 | +0.00(+0.00%) |
May 11, 2018 | 9.800 | 9.800 | 9.550 | 9.600 | 8,568 | -0.15(-1.54%) |
May 10, 2018 | 9.800 | 9.866 | 9.700 | 9.750 | 10,314 | -0.05(-0.51%) |
May 09, 2018 | 9.490 | 9.850 | 9.450 | 9.800 | 39,256 | +0.25(+2.62%) |
May 08, 2018 | 9.350 | 9.550 | 9.250 | 9.550 | 18,010 | +0.10(+1.06%) |
May 07, 2018 | 9.200 | 9.500 | 9.200 | 9.450 | 13,328 | +0.15(+1.61%) |
May 04, 2018 | 9.050 | 9.400 | 9.030 | 9.300 | 14,200 | +0.15(+1.64%) |
May 03, 2018 | 9.100 | 9.200 | 9.000 | 9.150 | 12,434 | -0.15(-1.61%) |
May 02, 2018 | 9.050 | 9.340 | 9.050 | 9.300 | 8,487 | +0.25(+2.76%) |
May 01, 2018 | 8.900 | 9.050 | 8.800 | 9.050 | 9,074 | +0.10(+1.12%) |
Apr 30, 2018 | 9.100 | 9.100 | 8.950 | 8.950 | 14,577 | -0.15(-1.65%) |
Apr 27, 2018 | 9.150 | 9.150 | 9.000 | 9.100 | 6,710 | +0.00(+0.00%) |
Apr 26, 2018 | 9.300 | 9.400 | 9.000 | 9.100 | 13,243 | -0.20(-2.15%) |
Apr 25, 2018 | 9.400 | 9.400 | 9.250 | 9.300 | 8,486 | -0.15(-1.59%) |
Apr 24, 2018 | 9.400 | 9.550 | 9.300 | 9.450 | 12,179 | -0.15(-1.56%) |
Apr 23, 2018 | 9.400 | 9.650 | 9.400 | 9.600 | 11,870 | +0.30(+3.23%) |
Apr 20, 2018 | 9.550 | 9.550 | 9.250 | 9.300 | 25,258 | -0.30(-3.12%) |
Apr 19, 2018 | 9.550 | 9.650 | 9.450 | 9.600 | 20,783 | +0.00(+0.00%) |
Apr 18, 2018 | 9.500 | 9.600 | 9.450 | 9.600 | 23,794 | +0.20(+2.13%) |
Apr 17, 2018 | 9.350 | 9.500 | 9.350 | 9.400 | 20,837 | +0.00(+0.00%) |
Apr 16, 2018 | 9.300 | 9.500 | 9.250 | 9.400 | 14,981 | +0.20(+2.17%) |
Apr 13, 2018 | 9.200 | 9.200 | 9.000 | 9.200 | 11,839 | -0.05(-0.54%) |
Apr 12, 2018 | 9.200 | 9.350 | 9.150 | 9.250 | 20,612 | +0.05(+0.54%) |
Apr 11, 2018 | 8.950 | 9.350 | 8.900 | 9.200 | 14,241 | +0.25(+2.79%) |
Apr 10, 2018 | 8.750 | 9.000 | 8.750 | 8.950 | 14,901 | +0.15(+1.70%) |
Apr 09, 2018 | 9.100 | 9.250 | 8.700 | 8.800 | 29,964 | -0.20(-2.22%) |
Apr 06, 2018 | 9.350 | 9.350 | 8.660 | 9.000 | 37,018 | -0.40(-4.26%) |
Apr 05, 2018 | 9.300 | 9.600 | 9.300 | 9.400 | 19,844 | +0.15(+1.62%) |
Apr 04, 2018 | 9.150 | 9.400 | 9.150 | 9.250 | 13,005 | +0.05(+0.54%) |
Apr 03, 2018 | 9.125 | 9.350 | 9.050 | 9.200 | 16,549 | +0.20(+2.22%) |
Apr 02, 2018 | 9.500 | 9.500 | 8.950 | 9.000 | 21,086 | -0.45(-4.76%) |
Mar 29, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.15(+1.61%) | |
Mar 28, 2018 | 9.250 | 9.350 | 9.050 | 9.300 | 9,165 | +0.10(+1.09%) |
Mar 27, 2018 | 9.350 | 9.450 | 9.200 | 9.200 | 24,888 | -0.05(-0.54%) |
Mar 26, 2018 | 9.150 | 9.300 | 8.950 | 9.250 | 22,539 | +0.15(+1.65%) |
Mar 23, 2018 | 9.400 | 9.450 | 9.050 | 9.100 | 58,327 | -0.25(-2.67%) |
Mar 22, 2018 | 9.450 | 9.600 | 9.205 | 9.350 | 79,134 | -0.15(-1.58%) |
Mar 21, 2018 | 9.450 | 9.550 | 9.350 | 9.500 | 57,490 | +0.10(+1.06%) |
Mar 20, 2018 | 9.400 | 9.450 | 9.250 | 9.400 | 30,692 | +0.00(+0.00%) |
Mar 19, 2018 | 9.400 | 9.450 | 9.250 | 9.400 | 56,217 | +0.05(+0.53%) |
Mar 16, 2018 | 9.150 | 9.350 | 9.150 | 9.350 | 60,667 | +0.15(+1.63%) |
Mar 15, 2018 | 9.300 | 9.450 | 9.150 | 9.200 | 32,216 | -0.18(-1.87%) |
Mar 14, 2018 | 9.400 | 9.050 | 9.375 | 20,201 | +0.12(+1.35%) | |
Mar 13, 2018 | 9.300 | 9.400 | 9.250 | 9.250 | 45,237 | -0.05(-0.54%) |
Mar 12, 2018 | 8.900 | 9.450 | 8.900 | 9.300 | 162,918 | +0.40(+4.49%) |
Mar 09, 2018 | 8.600 | 8.900 | 8.400 | 8.900 | 28,980 | +0.40(+4.71%) |
Mar 08, 2018 | 8.400 | 8.890 | 8.400 | 8.500 | 77,028 | +0.10(+1.19%) |
Mar 07, 2018 | 8.000 | 8.450 | 8.000 | 8.400 | 64,862 | +0.40(+5.00%) |
Mar 06, 2018 | 8.050 | 8.200 | 8.000 | 8.000 | 74,322 | +0.00(+0.00%) |
Mar 05, 2018 | 8.155 | 8.200 | 8.000 | 8.000 | 25,955 | -0.10(-1.23%) |
Mar 02, 2018 | 7.950 | 8.100 | 7.950 | 8.100 | 13,115 | +0.15(+1.89%) |
Mar 01, 2018 | 7.900 | 8.200 | 7.900 | 7.950 | 21,115 | +0.00(+0.00%) |
Feb 28, 2018 | 8.000 | 8.150 | 7.900 | 7.950 | 42,140 | -0.05(-0.62%) |
Feb 27, 2018 | 8.300 | 8.350 | 7.950 | 8.000 | 12,325 | -0.30(-3.61%) |
Feb 26, 2018 | 8.150 | 8.200 | 8.300 | 10,811 | +0.15(+1.84%) | |
Feb 23, 2018 | 8.050 | 8.200 | 8.050 | 8.150 | 7,193 | +0.12(+1.56%) |
Feb 22, 2018 | 8.600 | 8.000 | 8.025 | 17,757 | -0.47(-5.59%) | |
Feb 21, 2018 | 8.100 | 8.550 | 8.095 | 8.500 | 32,460 | +0.45(+5.59%) |
Feb 20, 2018 | 7.950 | 8.100 | 7.950 | 8.050 | 57,991 | +0.10(+1.26%) |
Feb 16, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.10(-1.24%) | |
Feb 15, 2018 | 8.000 | 8.050 | 7.995 | 8.050 | 27,156 | +0.05(+0.63%) |
Feb 14, 2018 | 7.850 | 8.050 | 7.800 | 8.000 | 57,360 | +0.05(+0.63%) |
Feb 13, 2018 | 7.950 | 8.050 | 7.900 | 7.950 | 80,755 | -0.10(-1.24%) |
Feb 12, 2018 | 7.800 | 8.250 | 7.750 | 8.050 | 45,223 | +0.25(+3.21%) |
Feb 09, 2018 | 7.900 | 8.050 | 7.800 | 7.800 | 38,552 | -0.05(-0.64%) |
Feb 08, 2018 | 8.100 | 8.105 | 7.850 | 7.850 | 27,733 | -0.30(-3.68%) |
Feb 07, 2018 | 8.350 | 8.350 | 8.100 | 8.150 | 32,444 | -0.20(-2.40%) |
Feb 06, 2018 | 8.450 | 8.450 | 8.205 | 8.350 | 21,812 | -0.25(-2.91%) |
Feb 05, 2018 | 8.600 | 8.638 | 8.500 | 8.600 | 35,750 | -0.05(-0.58%) |
Feb 02, 2018 | 8.700 | 8.750 | 8.600 | 8.650 | 42,713 | -0.05(-0.57%) |
Feb 01, 2018 | 8.700 | 8.750 | 8.625 | 8.700 | 17,178 | +0.05(+0.58%) |
Jan 31, 2018 | 8.700 | 8.700 | 8.538 | 8.650 | 18,942 | -0.05(-0.57%) |
Jan 30, 2018 | 8.650 | 8.750 | 8.650 | 8.700 | 18,166 | +0.05(+0.58%) |
Jan 29, 2018 | 8.700 | 8.700 | 8.650 | 8.650 | 7,258 | -0.05(-0.57%) |
Jan 26, 2018 | 8.700 | 8.740 | 8.550 | 8.700 | 15,028 | +0.00(+0.00%) |
Jan 25, 2018 | 8.850 | 8.850 | 8.650 | 8.700 | 27,229 | -0.15(-1.69%) |
Jan 24, 2018 | 8.850 | 8.950 | 8.850 | 8.850 | 20,470 | -0.05(-0.56%) |
Jan 23, 2018 | 8.800 | 8.900 | 8.770 | 8.900 | 59,583 | +0.15(+1.71%) |
Jan 22, 2018 | 8.650 | 8.750 | 8.640 | 8.750 | 28,281 | +0.10(+1.16%) |
Jan 19, 2018 | 8.750 | 8.750 | 8.550 | 8.650 | 75,686 | -0.10(-1.14%) |
Jan 18, 2018 | 8.700 | 8.750 | 8.650 | 8.750 | 16,912 | +0.00(+0.00%) |
Jan 17, 2018 | 8.700 | 8.750 | 8.500 | 8.750 | 17,444 | +0.15(+1.74%) |
Jan 16, 2018 | 8.550 | 8.600 | 8.488 | 8.600 | 26,202 | +0.05(+0.58%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Jan 11, 2018 | 8.500 | 8.600 | 8.500 | 8.600 | 12,765 | +0.05(+0.58%) |
Jan 10, 2018 | 8.600 | 8.600 | 8.350 | 8.550 | 14,828 | +0.00(+0.00%) |
Jan 09, 2018 | 8.650 | 8.650 | 8.405 | 8.550 | 20,667 | -0.10(-1.16%) |
Jan 08, 2018 | 8.350 | 8.700 | 8.350 | 8.650 | 46,525 | +0.30(+3.59%) |
Jan 05, 2018 | 8.300 | 8.450 | 8.300 | 8.350 | 24,815 | +0.05(+0.60%) |
Jan 04, 2018 | 8.300 | 8.400 | 8.250 | 8.300 | 15,048 | +0.00(+0.00%) |
Jan 03, 2018 | 8.300 | 8.425 | 8.250 | 8.300 | 26,838 | -0.05(-0.60%) |
Jan 02, 2018 | 8.450 | 8.450 | 8.300 | 8.350 | 12,160 | +0.00(+0.00%) |
Dec 29, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.10(-1.18%) | |
Dec 28, 2017 | 8.500 | 8.600 | 8.450 | 8.450 | 18,272 | -0.05(-0.59%) |
Dec 27, 2017 | 8.300 | 8.600 | 8.300 | 8.500 | 30,853 | +0.25(+3.03%) |
Dec 26, 2017 | 8.300 | 8.399 | 8.250 | 8.250 | 7,799 | +0.00(+0.00%) |
Dec 22, 2017 | 8.500 | 8.500 | 8.250 | 8.250 | 33,760 | -0.15(-1.79%) |
Dec 21, 2017 | 8.300 | 8.500 | 8.250 | 8.400 | 28,784 | +0.15(+1.82%) |
Dec 20, 2017 | 8.500 | 8.550 | 8.250 | 8.250 | 59,767 | -0.25(-2.94%) |
Dec 19, 2017 | 7.850 | 8.450 | 7.750 | 8.500 | 67,760 | +0.70(+8.97%) |
Dec 18, 2017 | 8.050 | 8.100 | 7.650 | 7.800 | 22,894 | -0.10(-1.27%) |
Dec 15, 2017 | 7.650 | 8.000 | 7.360 | 7.900 | 80,777 | +0.20(+2.60%) |
Dec 14, 2017 | 7.800 | 8.000 | 7.600 | 7.700 | 20,914 | -0.10(-1.28%) |
Dec 13, 2017 | 7.450 | 7.850 | 7.450 | 7.800 | 36,568 | +0.35(+4.70%) |
Dec 12, 2017 | 7.700 | 7.800 | 7.450 | 7.450 | 27,127 | -0.20(-2.61%) |
Dec 11, 2017 | 7.600 | 7.740 | 7.500 | 7.650 | 37,042 | +0.00(+0.00%) |
Dec 08, 2017 | 7.400 | 7.750 | 7.300 | 7.650 | 47,378 | +0.30(+4.08%) |
Dec 07, 2017 | 7.100 | 7.450 | 7.100 | 7.350 | 67,879 | +0.25(+3.52%) |
Dec 06, 2017 | 6.950 | 7.200 | 6.950 | 7.100 | 45,050 | +0.20(+2.90%) |
Dec 05, 2017 | 6.650 | 7.000 | 6.650 | 6.900 | 51,271 | +0.25(+3.76%) |
Dec 04, 2017 | 6.750 | 6.750 | 6.650 | 6.650 | 36,864 | -0.10(-1.48%) |
Dec 01, 2017 | 6.850 | 6.900 | 6.700 | 6.750 | 60,340 | -0.20(-2.88%) |
Nov 30, 2017 | 7.050 | 7.100 | 6.950 | 6.950 | 27,721 | -0.05(-0.71%) |
Nov 29, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 66,042 | -0.05(-0.71%) |
Nov 28, 2017 | 7.000 | 7.050 | 6.855 | 7.050 | 82,155 | +0.05(+0.71%) |
Nov 27, 2017 | 7.050 | 7.075 | 6.900 | 7.000 | 77,449 | -0.20(-2.78%) |
Nov 24, 2017 | 7.000 | 7.200 | 7.000 | 7.200 | 24,487 | +0.25(+3.60%) |
Nov 22, 2017 | 7.050 | 7.050 | 6.950 | 6.950 | 143,477 | -0.05(-0.71%) |
Nov 21, 2017 | 7.100 | 7.100 | 6.950 | 7.000 | 106,520 | -0.05(-0.71%) |
Nov 20, 2017 | 7.050 | 7.081 | 7.000 | 7.050 | 12,286 | +0.05(+0.71%) |
Nov 17, 2017 | 7.100 | 7.150 | 6.855 | 7.000 | 27,188 | -0.10(-1.41%) |
Nov 16, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 88,644 | +0.05(+0.71%) |
Nov 15, 2017 | 7.050 | 7.200 | 7.045 | 7.050 | 67,263 | +0.00(+0.00%) |
Nov 14, 2017 | 7.050 | 7.120 | 7.000 | 7.050 | 19,873 | -0.05(-0.70%) |
Nov 13, 2017 | 7.100 | 7.250 | 7.000 | 7.100 | 27,836 | -0.10(-1.39%) |
Nov 10, 2017 | 7.350 | 7.420 | 7.200 | 7.200 | 12,649 | -0.15(-2.04%) |
Nov 09, 2017 | 7.400 | 7.450 | 7.350 | 7.350 | 15,130 | +0.00(+0.00%) |
Nov 08, 2017 | 7.250 | 7.450 | 7.250 | 7.350 | 22,572 | +0.05(+0.68%) |
Nov 07, 2017 | 7.400 | 7.550 | 7.200 | 7.300 | 29,843 | -0.15(-2.01%) |
Nov 06, 2017 | 7.400 | 7.550 | 7.255 | 7.450 | 35,414 | +0.10(+1.36%) |
Nov 03, 2017 | 7.400 | 7.500 | 7.300 | 7.350 | 28,014 | +0.00(+0.00%) |
Nov 02, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 52,186 | -0.05(-0.68%) |
Nov 01, 2017 | 7.700 | 7.700 | 7.300 | 7.400 | 20,247 | -0.20(-2.63%) |
Oct 31, 2017 | 7.800 | 7.900 | 7.400 | 7.600 | 54,252 | -0.20(-2.56%) |
Oct 30, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 17,700 | -0.30(-3.70%) |
Oct 27, 2017 | 8.000 | 8.100 | 7.800 | 8.100 | 60,975 | +0.00(+0.00%) |
Oct 26, 2017 | 8.000 | 8.100 | 7.900 | 8.100 | 19,295 | +0.15(+1.89%) |
Oct 25, 2017 | 7.750 | 8.000 | 7.500 | 7.950 | 21,126 | +0.20(+2.58%) |
Oct 24, 2017 | 7.750 | 7.850 | 7.750 | 7.750 | 32,012 | +0.05(+0.65%) |
Oct 23, 2017 | 7.850 | 7.850 | 7.450 | 7.700 | 43,009 | -0.10(-1.28%) |
Oct 20, 2017 | 7.800 | 8.050 | 7.650 | 7.800 | 91,620 | +0.10(+1.30%) |
Oct 19, 2017 | 7.450 | 7.800 | 7.400 | 7.700 | 67,164 | +0.25(+3.36%) |
Oct 18, 2017 | 7.550 | 7.550 | 7.400 | 7.450 | 34,242 | -0.15(-1.97%) |
Oct 17, 2017 | 7.350 | 7.750 | 7.350 | 7.600 | 29,030 | +0.15(+2.01%) |
Oct 16, 2017 | 7.400 | 7.700 | 7.300 | 7.450 | 39,668 | +0.10(+1.36%) |
Oct 13, 2017 | 7.675 | 7.300 | 7.350 | 28,908 | -0.10(-1.34%) | |
Oct 12, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 14,314 | -0.10(-1.32%) |
Oct 11, 2017 | 7.550 | 7.650 | 7.500 | 7.550 | 21,440 | -0.05(-0.66%) |
Oct 10, 2017 | 7.350 | 7.650 | 7.350 | 7.600 | 58,801 | +0.35(+4.83%) |
Oct 09, 2017 | 7.500 | 7.500 | 7.200 | 7.250 | 42,073 | -0.20(-2.68%) |
Oct 06, 2017 | 7.650 | 7.725 | 7.305 | 7.450 | 129,318 | -0.20(-2.61%) |
Oct 05, 2017 | 7.700 | 7.975 | 7.500 | 7.650 | 236,307 | +0.00(+0.00%) |
Oct 04, 2017 | 7.600 | 7.750 | 7.500 | 7.650 | 28,948 | +0.10(+1.32%) |
Oct 03, 2017 | 7.700 | 7.700 | 7.350 | 7.550 | 70,339 | -0.05(-0.66%) |
Oct 02, 2017 | 7.500 | 7.700 | 7.350 | 7.600 | 26,207 | +0.10(+1.33%) |
Sep 29, 2017 | 7.650 | 7.680 | 7.400 | 7.500 | 44,150 | -0.10(-1.32%) |
Sep 28, 2017 | 7.600 | 7.950 | 7.430 | 7.600 | 99,993 | +0.00(+0.00%) |
Sep 27, 2017 | 7.500 | 7.850 | 7.500 | 7.600 | 146,065 | +0.00(+0.00%) |
Sep 26, 2017 | 7.550 | 7.600 | 7.450 | 7.600 | 23,090 | +0.10(+1.33%) |
Sep 25, 2017 | 7.700 | 7.700 | 7.450 | 7.500 | 29,699 | -0.05(-0.66%) |
Sep 22, 2017 | 7.650 | 7.675 | 7.450 | 7.550 | 40,647 | -0.05(-0.66%) |
Sep 21, 2017 | 7.700 | 7.900 | 7.550 | 7.600 | 63,513 | -0.05(-0.65%) |
Sep 20, 2017 | 7.300 | 7.700 | 7.300 | 7.650 | 85,416 | +0.40(+5.52%) |
Sep 19, 2017 | 7.200 | 7.350 | 7.150 | 7.250 | 55,331 | +0.10(+1.40%) |
Sep 18, 2017 | 7.200 | 7.200 | 7.150 | 7.150 | 22,658 | -0.10(-1.38%) |
Sep 15, 2017 | 7.200 | 7.250 | 7.050 | 7.250 | 117,907 | +0.10(+1.40%) |
Sep 14, 2017 | 7.100 | 7.250 | 7.050 | 7.150 | 32,746 | +0.10(+1.42%) |
Sep 13, 2017 | 7.000 | 7.300 | 6.950 | 7.050 | 103,449 | -0.05(-0.70%) |
Sep 12, 2017 | 6.850 | 7.200 | 6.800 | 7.100 | 76,698 | +0.25(+3.65%) |
Sep 11, 2017 | 6.950 | 7.000 | 6.800 | 6.850 | 45,391 | -0.05(-0.72%) |
Sep 08, 2017 | 7.050 | 7.050 | 6.900 | 6.900 | 69,217 | -0.10(-1.43%) |
Sep 07, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 98,232 | -0.15(-2.10%) |
Sep 06, 2017 | 6.900 | 7.150 | 6.900 | 7.150 | 42,466 | +0.30(+4.38%) |
Sep 05, 2017 | 7.200 | 7.225 | 6.850 | 6.850 | 33,079 | -0.35(-4.86%) |
Sep 01, 2017 | 7.300 | 7.300 | 7.100 | 7.200 | 23,798 | -0.05(-0.69%) |
Aug 31, 2017 | 7.150 | 7.400 | 7.000 | 7.250 | 83,439 | +0.05(+0.69%) |
Aug 30, 2017 | 6.650 | 7.350 | 6.550 | 7.200 | 77,106 | +0.45(+6.67%) |
Aug 29, 2017 | 6.650 | 6.800 | 6.600 | 6.750 | 16,108 | +0.05(+0.75%) |
Aug 28, 2017 | 6.900 | 6.900 | 6.700 | 6.700 | 23,345 | -0.25(-3.60%) |
Aug 25, 2017 | 6.900 | 7.000 | 6.850 | 6.950 | 45,382 | +0.05(+0.72%) |
Aug 24, 2017 | 6.900 | 6.950 | 6.850 | 6.900 | 50,112 | +0.05(+0.73%) |
Aug 23, 2017 | 6.900 | 6.900 | 6.750 | 6.850 | 24,446 | -0.10(-1.44%) |
Aug 22, 2017 | 6.950 | 6.979 | 6.850 | 6.950 | 22,896 | +0.00(+0.00%) |
Aug 21, 2017 | 6.950 | 7.000 | 6.900 | 6.950 | 21,668 | -0.05(-0.71%) |
Aug 18, 2017 | 7.000 | 7.100 | 6.925 | 7.000 | 29,336 | -0.10(-1.41%) |
Aug 17, 2017 | 7.100 | 7.150 | 7.050 | 7.100 | 17,612 | -0.05(-0.70%) |
Aug 16, 2017 | 7.100 | 7.150 | 6.950 | 7.150 | 24,972 | +0.10(+1.42%) |
Aug 15, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 11,017 | -0.15(-2.08%) |
Aug 14, 2017 | 7.000 | 7.250 | 6.995 | 7.200 | 36,718 | +0.20(+2.86%) |
Aug 11, 2017 | 7.050 | 7.100 | 6.900 | 7.000 | 22,101 | +0.00(+0.00%) |
Aug 10, 2017 | 7.200 | 7.205 | 6.950 | 7.000 | 23,138 | -0.30(-4.11%) |
Aug 09, 2017 | 7.300 | 7.350 | 7.250 | 7.300 | 10,972 | -0.05(-0.68%) |
Aug 08, 2017 | 7.275 | 7.450 | 7.136 | 7.350 | 19,044 | +0.05(+0.68%) |
Aug 07, 2017 | 7.350 | 7.400 | 7.300 | 7.300 | 10,684 | -0.08(-1.02%) |
Aug 04, 2017 | 7.400 | 7.500 | 7.300 | 7.375 | 26,253 | +0.17(+2.43%) |
Aug 03, 2017 | 7.350 | 7.350 | 7.050 | 7.200 | 40,730 | -0.05(-0.69%) |
Aug 02, 2017 | 7.350 | 7.450 | 7.250 | 7.250 | 180,718 | -0.20(-2.68%) |
Aug 01, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 66,122 | +0.05(+0.68%) |
Jul 31, 2017 | 7.450 | 7.584 | 7.400 | 7.400 | 28,474 | +0.00(+0.00%) |
Jul 28, 2017 | 7.250 | 7.450 | 7.250 | 7.400 | 85,937 | +0.15(+2.07%) |
Jul 27, 2017 | 7.172 | 7.525 | 7.172 | 7.250 | 30,096 | +0.10(+1.40%) |
Jul 26, 2017 | 7.100 | 7.200 | 7.050 | 7.150 | 23,256 | +0.05(+0.70%) |
Jul 25, 2017 | 7.050 | 7.200 | 7.050 | 7.100 | 20,755 | +0.00(+0.00%) |
Jul 24, 2017 | 7.250 | 7.250 | 6.950 | 7.100 | 72,326 | -0.15(-2.07%) |
Jul 21, 2017 | 7.400 | 7.400 | 7.200 | 7.250 | 135,114 | -0.10(-1.36%) |
Jul 20, 2017 | 7.350 | 7.200 | 7.350 | 52,479 | +0.05(+0.68%) | |
Jul 19, 2017 | 7.350 | 7.400 | 7.250 | 7.300 | 23,851 | -0.05(-0.68%) |
Jul 18, 2017 | 7.450 | 7.450 | 7.300 | 7.350 | 46,711 | -0.15(-2.00%) |
Jul 17, 2017 | 7.500 | 7.595 | 7.300 | 7.500 | 32,352 | -0.05(-0.66%) |
Jul 14, 2017 | 7.500 | 7.600 | 7.450 | 7.550 | 26,912 | +0.00(+0.00%) |
Jul 13, 2017 | 7.650 | 7.650 | 7.550 | 7.550 | 14,471 | -0.15(-1.95%) |
Jul 12, 2017 | 7.450 | 7.750 | 7.400 | 7.700 | 36,520 | +0.25(+3.36%) |
Jul 11, 2017 | 7.600 | 7.700 | 7.350 | 7.450 | 35,026 | -0.05(-0.67%) |
Jul 10, 2017 | 7.800 | 7.950 | 7.500 | 7.500 | 74,934 | -0.35(-4.46%) |
Jul 07, 2017 | 7.750 | 8.000 | 7.700 | 7.850 | 29,570 | +0.15(+1.95%) |
Jul 06, 2017 | 8.100 | 8.150 | 7.700 | 7.700 | 74,904 | -0.30(-3.75%) |
Jul 05, 2017 | 8.050 | 8.095 | 7.900 | 8.000 | 28,832 | +0.00(+0.00%) |
Jul 03, 2017 | 7.750 | 8.000 | 7.650 | 8.000 | 13,433 | +0.25(+3.23%) |
Jun 30, 2017 | 8.200 | 8.200 | 7.700 | 7.750 | 104,441 | -0.50(-6.06%) |
Jun 29, 2017 | 7.500 | 8.500 | 7.350 | 8.250 | 168,309 | +0.75(+10.00%) |
Jun 28, 2017 | 7.600 | 7.600 | 7.400 | 7.500 | 59,750 | -0.05(-0.66%) |
Jun 27, 2017 | 7.550 | 7.825 | 7.301 | 7.550 | 45,935 | -0.05(-0.66%) |
Jun 26, 2017 | 7.200 | 7.700 | 7.200 | 7.600 | 105,509 | +0.30(+4.11%) |
Jun 23, 2017 | 7.200 | 7.350 | 7.050 | 7.300 | 1,717,361 | +0.05(+0.69%) |
Jun 22, 2017 | 7.400 | 7.800 | 7.150 | 7.250 | 53,394 | -0.20(-2.68%) |
Jun 21, 2017 | 7.900 | 7.900 | 7.350 | 7.450 | 97,665 | -0.45(-5.70%) |
Jun 20, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 48,037 | +0.10(+1.28%) |
Jun 19, 2017 | 7.950 | 8.050 | 7.800 | 7.800 | 44,905 | -0.15(-1.89%) |
Jun 16, 2017 | 8.000 | 8.150 | 7.950 | 7.950 | 40,191 | -0.20(-2.45%) |
Jun 15, 2017 | 8.150 | 8.250 | 8.100 | 8.150 | 59,999 | -0.05(-0.61%) |
Jun 14, 2017 | 8.250 | 8.300 | 8.200 | 8.200 | 63,901 | -0.05(-0.61%) |
Jun 13, 2017 | 8.200 | 8.300 | 8.100 | 8.250 | 59,678 | +0.05(+0.61%) |
Jun 12, 2017 | 8.375 | 8.400 | 8.200 | 8.200 | 47,802 | -0.20(-2.38%) |
Jun 09, 2017 | 8.450 | 8.725 | 8.100 | 8.400 | 169,419 | +0.35(+4.35%) |
Jun 08, 2017 | 8.050 | 8.100 | 7.950 | 8.050 | 43,761 | +0.05(+0.63%) |
Jun 07, 2017 | 8.100 | 8.150 | 7.950 | 8.000 | 219,000 | -0.05(-0.62%) |
Jun 06, 2017 | 8.150 | 8.150 | 7.950 | 8.050 | 65,520 | -0.05(-0.62%) |
Jun 05, 2017 | 8.150 | 8.150 | 7.900 | 8.100 | 60,056 | +0.05(+0.62%) |
Jun 02, 2017 | 7.700 | 8.650 | 7.650 | 8.050 | 79,222 | +0.40(+5.23%) |