Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.400 | 8.799 | 8.400 | 8.670 | 11,484 | +0.27(+3.21%) |
May 30, 2018 | 8.845 | 8.845 | 8.400 | 8.400 | 33,915 | -0.31(-3.56%) |
May 29, 2018 | 8.590 | 8.860 | 8.590 | 8.710 | 9,895 | -0.14(-1.58%) |
May 25, 2018 | 8.850 | 8.850 | 8.850 | 0 | -0.14(-1.56%) | |
May 24, 2018 | 8.930 | 8.990 | 8.700 | 8.990 | 6,014 | +0.13(+1.47%) |
May 23, 2018 | 8.850 | 8.980 | 8.850 | 8.860 | 11,617 | -0.06(-0.67%) |
May 22, 2018 | 8.740 | 9.087 | 8.557 | 8.920 | 25,060 | +0.14(+1.59%) |
May 21, 2018 | 8.995 | 8.995 | 8.750 | 8.780 | 16,983 | -0.10(-1.13%) |
May 18, 2018 | 8.786 | 8.980 | 8.784 | 8.880 | 16,149 | +0.03(+0.34%) |
May 17, 2018 | 8.970 | 9.020 | 8.659 | 8.850 | 38,132 | -0.06(-0.67%) |
May 16, 2018 | 8.855 | 9.095 | 8.853 | 8.910 | 11,191 | -0.01(-0.11%) |
May 15, 2018 | 8.810 | 8.960 | 8.810 | 8.920 | 7,205 | +0.02(+0.21%) |
May 14, 2018 | 9.080 | 9.160 | 8.900 | 8.901 | 18,676 | -0.12(-1.32%) |
May 11, 2018 | 8.960 | 9.130 | 8.825 | 9.020 | 8,122 | +0.06(+0.67%) |
May 10, 2018 | 9.000 | 9.090 | 8.890 | 8.960 | 5,762 | -0.02(-0.22%) |
May 09, 2018 | 8.909 | 9.020 | 8.909 | 8.980 | 7,948 | +0.07(+0.79%) |
May 08, 2018 | 9.250 | 9.250 | 8.900 | 8.910 | 17,761 | -0.29(-3.15%) |
May 07, 2018 | 9.242 | 9.242 | 9.000 | 9.200 | 14,067 | +0.07(+0.77%) |
May 04, 2018 | 9.150 | 9.230 | 9.110 | 9.130 | 2,584 | +0.03(+0.33%) |
May 03, 2018 | 9.040 | 9.230 | 8.950 | 9.100 | 11,931 | +0.09(+1.00%) |
May 02, 2018 | 9.730 | 9.730 | 9.000 | 9.010 | 28,112 | -0.83(-8.43%) |
May 01, 2018 | 9.750 | 9.840 | 9.700 | 9.840 | 18,785 | +0.22(+2.29%) |
Apr 30, 2018 | 9.430 | 9.645 | 9.146 | 9.620 | 22,311 | +0.19(+2.01%) |
Apr 27, 2018 | 9.200 | 9.430 | 9.040 | 9.430 | 18,919 | +0.49(+5.48%) |
Apr 26, 2018 | 8.860 | 9.140 | 8.860 | 8.940 | 11,011 | +0.08(+0.90%) |
Apr 25, 2018 | 9.230 | 9.240 | 8.849 | 8.860 | 19,894 | -0.33(-3.59%) |
Apr 24, 2018 | 9.170 | 9.250 | 9.000 | 9.190 | 12,698 | -0.16(-1.71%) |
Apr 23, 2018 | 9.210 | 9.410 | 9.160 | 9.350 | 25,614 | +0.19(+2.07%) |
Apr 20, 2018 | 9.390 | 9.390 | 9.160 | 9.160 | 11,296 | -0.06(-0.65%) |
Apr 19, 2018 | 9.515 | 9.635 | 9.170 | 9.220 | 15,701 | -0.31(-3.25%) |
Apr 18, 2018 | 9.640 | 9.640 | 9.170 | 9.530 | 23,166 | +0.01(+0.11%) |
Apr 17, 2018 | 9.303 | 9.670 | 9.170 | 9.520 | 9,717 | -0.05(-0.52%) |
Apr 16, 2018 | 9.720 | 9.720 | 9.295 | 9.570 | 5,649 | +0.28(+3.01%) |
Apr 13, 2018 | 9.408 | 9.610 | 9.220 | 9.290 | 10,753 | -0.41(-4.23%) |
Apr 12, 2018 | 9.110 | 9.790 | 9.060 | 9.700 | 20,700 | +0.51(+5.55%) |
Apr 11, 2018 | 9.143 | 9.353 | 9.143 | 9.190 | 4,001 | +0.14(+1.55%) |
Apr 10, 2018 | 9.070 | 9.510 | 8.985 | 9.050 | 14,075 | -0.02(-0.22%) |
Apr 09, 2018 | 9.060 | 9.310 | 8.890 | 9.070 | 17,524 | +0.01(+0.11%) |
Apr 06, 2018 | 8.830 | 9.140 | 8.830 | 9.060 | 19,286 | +0.19(+2.14%) |
Apr 05, 2018 | 9.670 | 9.670 | 8.860 | 8.870 | 24,209 | -0.23(-2.53%) |
Apr 04, 2018 | 9.379 | 9.580 | 8.830 | 9.100 | 33,658 | +0.08(+0.89%) |
Apr 03, 2018 | 9.010 | 9.410 | 8.880 | 9.020 | 16,733 | -0.12(-1.31%) |
Apr 02, 2018 | 9.520 | 9.520 | 8.980 | 9.140 | 23,103 | -0.34(-3.59%) |
Mar 29, 2018 | 9.480 | 9.480 | 9.480 | 0 | +0.12(+1.28%) | |
Mar 28, 2018 | 9.320 | 9.750 | 9.000 | 9.360 | 97,929 | +0.11(+1.19%) |
Mar 27, 2018 | 9.550 | 9.770 | 9.170 | 9.250 | 20,997 | -0.22(-2.32%) |
Mar 26, 2018 | 9.650 | 9.770 | 9.150 | 9.470 | 37,868 | -0.18(-1.87%) |
Mar 23, 2018 | 9.940 | 10.05 | 9.600 | 9.650 | 33,438 | -0.35(-3.50%) |
Mar 22, 2018 | 10.22 | 10.38 | 9.840 | 10.00 | 43,302 | -0.30(-2.91%) |
Mar 21, 2018 | 10.14 | 10.43 | 10.10 | 10.30 | 36,772 | +0.20(+1.98%) |
Mar 20, 2018 | 9.700 | 10.29 | 9.330 | 10.10 | 147,247 | +0.45(+4.66%) |
Mar 19, 2018 | 10.09 | 10.25 | 9.500 | 9.650 | 130,155 | -0.42(-4.17%) |
Mar 16, 2018 | 9.250 | 10.10 | 9.240 | 10.07 | 48,227 | +0.85(+9.22%) |
Mar 15, 2018 | 9.650 | 9.680 | 9.130 | 9.220 | 25,255 | -0.45(-4.65%) |
Mar 14, 2018 | 10.04 | 10.20 | 9.470 | 9.670 | 30,882 | -0.29(-2.91%) |
Mar 13, 2018 | 10.11 | 10.16 | 9.430 | 9.960 | 37,142 | +0.06(+0.61%) |
Mar 12, 2018 | 10.48 | 10.68 | 9.840 | 9.900 | 109,501 | -0.46(-4.44%) |
Mar 09, 2018 | 10.38 | 10.48 | 10.12 | 10.36 | 10,992 | -0.08(-0.77%) |
Mar 08, 2018 | 10.35 | 10.70 | 9.970 | 10.44 | 16,555 | +0.19(+1.85%) |
Mar 07, 2018 | 10.62 | 10.72 | 10.25 | 10.25 | 7,711 | -0.12(-1.16%) |
Mar 06, 2018 | 10.34 | 10.80 | 10.25 | 10.37 | 16,568 | -0.13(-1.24%) |
Mar 05, 2018 | 10.34 | 10.67 | 10.22 | 10.50 | 14,284 | +0.20(+1.94%) |
Mar 02, 2018 | 10.17 | 10.46 | 10.17 | 10.30 | 16,824 | -0.05(-0.48%) |
Mar 01, 2018 | 10.45 | 10.69 | 10.17 | 10.35 | 16,981 | -0.04(-0.38%) |
Feb 28, 2018 | 10.30 | 10.76 | 10.18 | 10.39 | 28,336 | +0.09(+0.87%) |
Feb 27, 2018 | 10.87 | 10.87 | 10.30 | 10.30 | 17,403 | -0.19(-1.81%) |
Feb 26, 2018 | 10.59 | 10.75 | 10.17 | 10.49 | 24,632 | +0.10(+0.96%) |
Feb 23, 2018 | 10.85 | 10.85 | 10.27 | 10.39 | 13,358 | -0.51(-4.68%) |
Feb 22, 2018 | 11.00 | 10.80 | 10.90 | 16,919 | +0.04(+0.37%) | |
Feb 21, 2018 | 10.99 | 11.08 | 10.83 | 10.86 | 8,897 | +0.02(+0.18%) |
Feb 20, 2018 | 11.23 | 11.23 | 10.79 | 10.84 | 10,276 | -0.36(-3.21%) |
Feb 16, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.27(+2.47%) | |
Feb 15, 2018 | 11.03 | 11.03 | 10.30 | 10.93 | 34,265 | +0.10(+0.92%) |
Feb 14, 2018 | 10.60 | 10.93 | 10.50 | 10.83 | 18,694 | +0.01(+0.09%) |
Feb 13, 2018 | 10.82 | 10.98 | 10.62 | 10.82 | 9,687 | +0.00(+0.00%) |
Feb 12, 2018 | 10.61 | 11.20 | 10.55 | 10.82 | 13,070 | +0.21(+1.95%) |
Feb 09, 2018 | 10.54 | 10.68 | 10.17 | 10.61 | 30,642 | +0.10(+0.98%) |
Feb 08, 2018 | 11.18 | 10.60 | 10.51 | 26,848 | -0.67(-5.99%) | |
Feb 07, 2018 | 10.60 | 11.29 | 10.41 | 11.18 | 27,819 | +0.68(+6.48%) |
Feb 06, 2018 | 9.840 | 10.50 | 9.840 | 10.50 | 18,877 | +0.33(+3.23%) |
Feb 05, 2018 | 10.60 | 10.88 | 10.17 | 10.17 | 12,304 | -0.59(-5.47%) |
Feb 02, 2018 | 10.88 | 10.90 | 10.31 | 10.76 | 23,890 | +0.04(+0.37%) |
Feb 01, 2018 | 11.03 | 11.03 | 10.56 | 10.72 | 25,817 | +0.28(+2.68%) |
Jan 31, 2018 | 11.10 | 11.10 | 10.20 | 10.44 | 49,144 | -0.65(-5.86%) |
Jan 30, 2018 | 11.21 | 11.39 | 11.15 | 11.09 | 63,935 | -0.32(-2.80%) |
Jan 29, 2018 | 11.84 | 11.92 | 11.23 | 11.41 | 32,598 | -0.44(-3.71%) |
Jan 26, 2018 | 12.48 | 12.50 | 11.85 | 11.85 | 42,115 | -0.50(-4.05%) |
Jan 25, 2018 | 11.98 | 12.35 | 11.58 | 12.35 | 25,502 | +0.44(+3.69%) |
Jan 24, 2018 | 12.45 | 12.45 | 11.28 | 11.91 | 63,700 | -0.38(-3.09%) |
Jan 23, 2018 | 12.51 | 12.52 | 12.00 | 12.29 | 43,396 | +0.10(+0.82%) |
Jan 22, 2018 | 11.65 | 12.90 | 11.36 | 12.19 | 201,213 | +0.96(+8.55%) |
Jan 19, 2018 | 10.85 | 11.72 | 10.70 | 11.23 | 92,217 | +0.67(+6.34%) |
Jan 18, 2018 | 10.39 | 10.88 | 10.34 | 10.56 | 38,147 | +0.28(+2.72%) |
Jan 17, 2018 | 10.10 | 10.40 | 10.07 | 10.28 | 17,054 | +0.21(+2.09%) |
Jan 16, 2018 | 10.05 | 10.05 | 9.710 | 10.07 | 72,321 | +0.06(+0.60%) |
Jan 12, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.15 | 10.29 | 9.920 | 9.990 | 37,161 | -0.06(-0.60%) |
Jan 10, 2018 | 10.08 | 10.09 | 9.980 | 10.05 | 20,361 | -0.02(-0.20%) |
Jan 09, 2018 | 10.20 | 10.34 | 9.920 | 10.07 | 28,045 | +0.04(+0.40%) |
Jan 08, 2018 | 9.950 | 10.11 | 9.860 | 10.03 | 45,295 | +0.03(+0.30%) |
Jan 05, 2018 | 10.00 | 10.31 | 9.820 | 10.00 | 81,948 | -0.55(-5.21%) |
Jan 04, 2018 | 10.00 | 10.73 | 9.568 | 10.55 | 91,325 | +0.53(+5.29%) |
Jan 03, 2018 | 10.29 | 10.41 | 9.630 | 10.02 | 54,559 | -0.19(-1.86%) |
Jan 02, 2018 | 9.600 | 10.33 | 9.600 | 10.21 | 41,956 | +0.46(+4.72%) |
Dec 29, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.26(-2.60%) | |
Dec 28, 2017 | 10.25 | 10.49 | 10.00 | 10.01 | 60,111 | -0.24(-2.34%) |
Dec 27, 2017 | 9.600 | 10.55 | 9.600 | 10.25 | 203,997 | +0.69(+7.22%) |
Dec 26, 2017 | 9.680 | 9.150 | 9.560 | 71,821 | +0.41(+4.48%) | |
Dec 22, 2017 | 8.971 | 9.420 | 8.832 | 9.150 | 40,187 | +0.10(+1.10%) |
Dec 21, 2017 | 9.080 | 9.140 | 8.760 | 9.050 | 37,472 | +0.10(+1.12%) |
Dec 20, 2017 | 8.836 | 9.070 | 8.500 | 8.950 | 158,981 | +0.19(+2.17%) |
Dec 19, 2017 | 8.966 | 9.000 | 8.700 | 8.760 | 114,865 | -0.07(-0.79%) |
Dec 18, 2017 | 9.460 | 9.560 | 8.840 | 8.830 | 137,601 | -0.68(-7.15%) |
Dec 15, 2017 | 9.210 | 9.760 | 9.110 | 9.510 | 121,618 | +0.30(+3.26%) |
Dec 14, 2017 | 10.03 | 10.03 | 9.040 | 9.210 | 190,472 | -0.78(-7.81%) |
Dec 13, 2017 | 9.640 | 10.17 | 9.640 | 9.990 | 76,609 | +0.14(+1.42%) |
Dec 12, 2017 | 9.780 | 10.10 | 9.600 | 9.850 | 52,473 | +0.10(+1.03%) |
Dec 11, 2017 | 10.10 | 10.48 | 9.476 | 9.750 | 77,029 | -0.33(-3.27%) |
Dec 08, 2017 | 9.700 | 10.51 | 9.400 | 10.08 | 96,101 | +0.45(+4.67%) |
Dec 07, 2017 | 9.120 | 9.780 | 8.930 | 9.630 | 88,986 | +0.44(+4.79%) |
Dec 06, 2017 | 9.110 | 9.210 | 8.555 | 9.190 | 131,170 | +0.11(+1.21%) |
Dec 05, 2017 | 9.150 | 9.770 | 8.990 | 9.080 | 71,808 | -0.06(-0.66%) |
Dec 04, 2017 | 9.300 | 9.300 | 9.135 | 9.140 | 63,920 | -0.16(-1.72%) |
Dec 01, 2017 | 9.980 | 10.05 | 8.877 | 9.300 | 111,651 | -0.61(-6.16%) |
Nov 30, 2017 | 9.480 | 10.06 | 9.370 | 9.910 | 86,030 | +0.58(+6.22%) |
Nov 29, 2017 | 9.670 | 9.850 | 9.320 | 9.330 | 113,638 | -0.37(-3.81%) |
Nov 28, 2017 | 9.810 | 9.990 | 9.450 | 9.700 | 127,690 | -0.05(-0.51%) |
Nov 27, 2017 | 10.75 | 11.12 | 9.530 | 9.750 | 148,621 | -0.95(-8.88%) |
Nov 24, 2017 | 11.05 | 11.29 | 10.70 | 10.70 | 29,546 | -0.40(-3.60%) |
Nov 22, 2017 | 11.00 | 11.45 | 10.68 | 11.10 | 65,468 | +0.01(+0.09%) |
Nov 21, 2017 | 10.77 | 11.51 | 10.75 | 11.09 | 128,306 | +0.28(+2.59%) |
Nov 20, 2017 | 11.13 | 11.42 | 10.62 | 10.81 | 44,839 | -0.38(-3.40%) |
Nov 17, 2017 | 11.50 | 11.97 | 11.06 | 11.19 | 40,563 | -0.47(-4.03%) |
Nov 16, 2017 | 11.15 | 12.14 | 11.15 | 11.66 | 41,435 | +0.48(+4.29%) |
Nov 15, 2017 | 11.27 | 11.62 | 10.78 | 11.18 | 63,544 | -0.42(-3.62%) |
Nov 14, 2017 | 12.76 | 12.76 | 10.50 | 11.60 | 166,439 | -1.18(-9.23%) |
Nov 13, 2017 | 13.12 | 13.38 | 12.47 | 12.78 | 44,358 | -0.48(-3.62%) |
Nov 10, 2017 | 13.14 | 13.34 | 12.14 | 13.26 | 88,547 | +0.01(+0.08%) |
Nov 09, 2017 | 13.34 | 13.44 | 12.90 | 13.25 | 45,066 | -0.16(-1.19%) |
Nov 08, 2017 | 13.36 | 13.80 | 13.21 | 13.41 | 108,618 | +0.03(+0.22%) |
Nov 07, 2017 | 13.38 | 13.53 | 13.05 | 13.38 | 70,965 | +0.11(+0.83%) |
Nov 06, 2017 | 13.07 | 13.84 | 12.89 | 13.27 | 83,803 | +0.13(+0.99%) |
Nov 03, 2017 | 12.41 | 13.15 | 11.84 | 13.14 | 189,783 | +0.75(+6.05%) |
Nov 02, 2017 | 11.96 | 12.42 | 11.17 | 12.39 | 142,227 | +0.38(+3.16%) |
Nov 01, 2017 | 12.86 | 13.00 | 11.83 | 12.01 | 152,995 | -0.72(-5.66%) |
Oct 31, 2017 | 13.10 | 13.96 | 12.61 | 12.73 | 158,014 | -0.40(-3.05%) |
Oct 30, 2017 | 12.59 | 13.74 | 12.40 | 13.13 | 128,380 | +0.53(+4.21%) |
Oct 27, 2017 | 12.99 | 13.49 | 12.40 | 12.60 | 168,410 | -0.40(-3.08%) |
Oct 26, 2017 | 13.41 | 14.63 | 12.65 | 13.00 | 469,070 | -0.54(-3.99%) |
Oct 25, 2017 | 13.04 | 13.69 | 12.51 | 13.54 | 233,758 | +0.27(+2.03%) |
Oct 24, 2017 | 13.14 | 13.90 | 12.03 | 13.27 | 420,326 | +0.25(+1.92%) |
Oct 23, 2017 | 11.85 | 14.46 | 11.83 | 13.02 | 1,597,261 | +1.76(+15.63%) |
Oct 20, 2017 | 9.580 | 11.50 | 9.550 | 11.26 | 786,820 | +1.99(+21.47%) |
Oct 19, 2017 | 9.350 | 9.550 | 8.880 | 9.270 | 99,226 | -0.16(-1.70%) |
Oct 18, 2017 | 9.680 | 9.779 | 9.090 | 9.430 | 165,618 | -0.19(-1.98%) |
Oct 17, 2017 | 10.00 | 10.18 | 9.360 | 9.620 | 239,706 | +0.15(+1.58%) |
Oct 16, 2017 | 10.40 | 10.40 | 9.290 | 9.470 | 241,917 | -0.27(-2.77%) |
Oct 13, 2017 | 9.160 | 10.20 | 9.150 | 9.740 | 443,028 | +0.68(+7.51%) |
Oct 12, 2017 | 9.750 | 10.40 | 9.014 | 9.060 | 2,615,937 | -0.94(-9.40%) |
Oct 11, 2017 | 10.45 | 9.600 | 10.00 | 539,706 | -0.19(-1.86%) | |
Oct 10, 2017 | 15.10 | 15.80 | 9.960 | 10.19 | 3,544,540 | +2.84(+38.64%) |
Oct 09, 2017 | 7.250 | 7.447 | 7.053 | 7.350 | 5,506 | +0.10(+1.38%) |
Oct 06, 2017 | 7.030 | 7.263 | 7.010 | 7.250 | 2,572 | +0.22(+3.13%) |
Oct 05, 2017 | 6.880 | 7.030 | 6.880 | 7.030 | 3,335 | +0.09(+1.30%) |
Oct 04, 2017 | 6.800 | 7.000 | 6.800 | 6.940 | 7,289 | +0.14(+2.06%) |
Oct 03, 2017 | 6.840 | 7.000 | 6.800 | 6.800 | 2,883 | -0.18(-2.58%) |
Oct 02, 2017 | 6.710 | 6.980 | 6.700 | 6.980 | 1,369 | +0.25(+3.71%) |
Sep 29, 2017 | 6.740 | 6.740 | 6.650 | 6.730 | 8,479 | -0.07(-1.03%) |
Sep 28, 2017 | 6.740 | 6.800 | 6.740 | 6.800 | 464 | +0.09(+1.34%) |
Sep 27, 2017 | 6.700 | 6.710 | 4,000 | -0.06(-0.89%) | ||
Sep 26, 2017 | 7.030 | 7.030 | 6.770 | 6.770 | 2,797 | -0.48(-6.62%) |
Sep 25, 2017 | 7.080 | 7.250 | 6.800 | 7.250 | 9,825 | +0.25(+3.57%) |
Sep 22, 2017 | 7.140 | 7.140 | 6.860 | 7.000 | 2,772 | +0.08(+1.16%) |
Sep 21, 2017 | 6.870 | 7.230 | 6.870 | 6.920 | 2,758 | +0.11(+1.62%) |
Sep 20, 2017 | 6.750 | 7.100 | 6.750 | 6.810 | 2,536 | +0.03(+0.52%) |
Sep 19, 2017 | 6.710 | 6.900 | 6.700 | 6.775 | 2,458 | +0.08(+1.27%) |
Sep 18, 2017 | 6.910 | 7.040 | 6.660 | 6.690 | 13,851 | -0.27(-3.88%) |
Sep 15, 2017 | 8.010 | 8.090 | 6.960 | 6.960 | 162,624 | -1.05(-13.11%) |
Sep 14, 2017 | 8.377 | 8.810 | 7.850 | 8.010 | 43,797 | -0.86(-9.70%) |
Sep 13, 2017 | 8.650 | 8.880 | 8.000 | 8.870 | 50,679 | -0.01(-0.11%) |
Sep 12, 2017 | 8.290 | 8.880 | 7.949 | 8.880 | 11,605 | +0.58(+6.99%) |
Sep 11, 2017 | 8.000 | 8.340 | 8.000 | 8.300 | 9,855 | +0.06(+0.73%) |
Sep 08, 2017 | 7.600 | 8.292 | 7.600 | 8.240 | 8,261 | +0.04(+0.49%) |
Sep 07, 2017 | 6.948 | 8.250 | 6.948 | 8.200 | 9,352 | +0.90(+12.33%) |
Sep 06, 2017 | 7.300 | 6.990 | 7.300 | 8,361 | +0.31(+4.43%) | |
Sep 05, 2017 | 6.690 | 7.100 | 6.690 | 6.990 | 11,813 | +0.29(+4.33%) |
Sep 01, 2017 | 6.750 | 6.922 | 6.700 | 6.700 | 2,562 | +0.09(+1.36%) |
Aug 31, 2017 | 6.950 | 7.310 | 6.518 | 6.610 | 26,216 | +0.02(+0.30%) |
Aug 30, 2017 | 6.280 | 6.590 | 6.280 | 6.590 | 1,251 | +0.52(+8.57%) |
Aug 29, 2017 | 6.232 | 6.232 | 6.070 | 6.070 | 1,818 | -0.58(-8.72%) |
Aug 28, 2017 | 5.940 | 6.697 | 5.940 | 6.650 | 1,165 | +0.15(+2.31%) |
Aug 25, 2017 | 5.730 | 6.500 | 5.730 | 6.500 | 54,672 | +0.66(+11.30%) |
Aug 24, 2017 | 5.990 | 5.990 | 5.480 | 5.840 | 9,808 | -0.15(-2.50%) |
Aug 23, 2017 | 6.268 | 6.380 | 5.590 | 5.990 | 6,868 | -0.30(-4.77%) |
Aug 22, 2017 | 6.410 | 6.780 | 6.230 | 6.290 | 992 | -0.12(-1.87%) |
Aug 21, 2017 | 6.700 | 6.700 | 6.217 | 6.410 | 3,590 | -0.34(-5.08%) |
Aug 18, 2017 | 6.800 | 6.800 | 6.730 | 6.753 | 2,520 | -0.04(-0.54%) |
Aug 16, 2017 | 6.790 | 6.790 | 6.790 | 11 | -0.00(-0.05%) | |
Aug 15, 2017 | 7.290 | 7.395 | 6.780 | 6.794 | 3,053 | -0.48(-6.55%) |
Aug 14, 2017 | 7.500 | 7.500 | 7.180 | 7.270 | 1,285 | +0.21(+3.04%) |
Aug 11, 2017 | 7.100 | 7.100 | 7.055 | 7.055 | 643 | +0.05(+0.65%) |
Aug 10, 2017 | 6.870 | 7.010 | 6.720 | 7.010 | 12,301 | +0.09(+1.30%) |
Aug 09, 2017 | 7.460 | 7.460 | 6.920 | 6.920 | 2,162 | -0.28(-3.89%) |
Aug 08, 2017 | 7.480 | 7.480 | 7.200 | 7.200 | 3,713 | -0.00(-0.00%) |
Aug 07, 2017 | 7.230 | 7.450 | 7.200 | 7.200 | 4,092 | -0.05(-0.69%) |
Aug 04, 2017 | 7.064 | 7.750 | 6.930 | 7.250 | 22,514 | +0.15(+2.11%) |
Aug 03, 2017 | 7.000 | 7.231 | 7.000 | 7.100 | 1,281 | -0.01(-0.14%) |
Aug 02, 2017 | 7.150 | 7.340 | 7.018 | 7.110 | 13,800 | -0.04(-0.58%) |
Aug 01, 2017 | 7.050 | 7.243 | 7.050 | 7.152 | 632 | -0.09(-1.22%) |
Jul 31, 2017 | 7.210 | 7.280 | 7.010 | 7.240 | 12,141 | -0.05(-0.69%) |
Jul 28, 2017 | 7.470 | 7.584 | 7.290 | 7.290 | 5,754 | -0.08(-1.09%) |
Jul 27, 2017 | 7.400 | 7.693 | 7.300 | 7.370 | 11,875 | +0.02(+0.27%) |
Jul 26, 2017 | 7.240 | 7.380 | 7.240 | 7.350 | 6,432 | +0.12(+1.66%) |
Jul 25, 2017 | 7.340 | 7.540 | 7.230 | 7.230 | 3,839 | -0.13(-1.75%) |
Jul 24, 2017 | 7.263 | 7.420 | 7.263 | 7.359 | 6,998 | +0.13(+1.78%) |
Jul 21, 2017 | 7.230 | 7.230 | 7.230 | 7.230 | 576 | -0.09(-1.23%) |
Jul 20, 2017 | 7.330 | 7.330 | 7.200 | 7.320 | 1,162 | +0.11(+1.53%) |
Jul 19, 2017 | 7.372 | 7.372 | 7.157 | 7.210 | 3,153 | -0.37(-4.88%) |
Jul 18, 2017 | 7.269 | 7.580 | 7.269 | 7.580 | 2,853 | +0.11(+1.47%) |
Jul 17, 2017 | 7.690 | 7.890 | 7.470 | 7.470 | 14,168 | -0.20(-2.61%) |
Jul 14, 2017 | 7.400 | 7.690 | 7.250 | 7.670 | 4,688 | +0.20(+2.68%) |
Jul 13, 2017 | 7.640 | 7.700 | 7.460 | 7.470 | 3,208 | -0.32(-4.13%) |
Jul 12, 2017 | 7.330 | 7.950 | 7.330 | 7.792 | 16,287 | +0.43(+5.87%) |
Jul 11, 2017 | 7.277 | 7.400 | 7.200 | 7.360 | 3,058 | +0.03(+0.42%) |
Jul 10, 2017 | 7.070 | 7.329 | 7.000 | 7.329 | 8,141 | +0.18(+2.50%) |
Jul 07, 2017 | 7.190 | 7.250 | 7.061 | 7.150 | 2,462 | +0.03(+0.42%) |
Jul 06, 2017 | 7.200 | 7.200 | 7.061 | 7.120 | 2,746 | +0.03(+0.42%) |
Jul 05, 2017 | 6.971 | 7.185 | 6.971 | 7.090 | 3,141 | -0.00(-0.00%) |
Jul 03, 2017 | 7.300 | 7.300 | 7.090 | 7.090 | 351 | -0.27(-3.67%) |
Jun 30, 2017 | 7.249 | 7.249 | 7.360 | 153 | +0.11(+1.53%) | |
Jun 29, 2017 | 7.250 | 7.450 | 7.245 | 7.249 | 2,788 | -0.06(-0.83%) |
Jun 28, 2017 | 7.280 | 7.500 | 7.197 | 7.310 | 12,080 | -0.04(-0.54%) |
Jun 27, 2017 | 7.440 | 7.500 | 7.190 | 7.350 | 11,981 | -0.20(-2.65%) |
Jun 26, 2017 | 7.171 | 7.550 | 6.920 | 7.550 | 5,090 | -0.21(-2.71%) |
Jun 23, 2017 | 7.470 | 8.190 | 7.430 | 7.760 | 5,464 | +0.17(+2.24%) |
Jun 22, 2017 | 7.420 | 7.590 | 7.410 | 7.590 | 3,986 | +0.46(+6.47%) |
Jun 21, 2017 | 7.500 | 7.710 | 6.880 | 7.129 | 14,793 | -0.37(-4.95%) |
Jun 20, 2017 | 7.410 | 7.500 | 7.410 | 7.500 | 1,932 | +0.08(+1.08%) |
Jun 19, 2017 | 7.318 | 7.420 | 7.270 | 7.420 | 949 | -0.14(-1.85%) |
Jun 16, 2017 | 7.549 | 7.560 | 7.410 | 7.560 | 3,440 | +0.01(+0.13%) |
Jun 15, 2017 | 7.590 | 7.748 | 7.550 | 7.550 | 1,309 | -0.13(-1.67%) |
Jun 14, 2017 | 7.470 | 7.678 | 7.390 | 7.678 | 2,073 | -0.15(-1.87%) |
Jun 13, 2017 | 7.940 | 7.940 | 7.825 | 7.825 | 1,043 | -0.04(-0.45%) |
Jun 12, 2017 | 7.700 | 8.000 | 7.700 | 7.860 | 2,987 | +0.03(+0.38%) |
Jun 09, 2017 | 7.750 | 7.845 | 7.709 | 7.830 | 2,169 | +0.03(+0.38%) |
Jun 08, 2017 | 7.920 | 7.920 | 7.640 | 7.800 | 4,519 | -0.11(-1.39%) |
Jun 07, 2017 | 7.700 | 7.910 | 7.420 | 7.910 | 3,487 | +0.41(+5.47%) |
Jun 06, 2017 | 7.590 | 7.590 | 7.130 | 7.500 | 3,214 | -0.20(-2.60%) |
Jun 05, 2017 | 7.210 | 7.750 | 7.210 | 7.700 | 2,405 | +0.20(+2.67%) |
Jun 02, 2017 | 7.500 | 7.510 | 7.500 | 7.500 | 5,334 | -0.01(-0.13%) |