Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.23 | 12.43 | 12.20 | 12.24 | 9,869,685 | +0.00(+0.00%) |
May 30, 2018 | 12.07 | 12.28 | 12.07 | 12.24 | 6,562,525 | +0.25(+2.09%) |
May 29, 2018 | 12.04 | 12.19 | 11.96 | 11.99 | 7,375,890 | -0.09(-0.73%) |
May 25, 2018 | 12.07 | 12.07 | 12.07 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.86 | 12.16 | 11.86 | 12.13 | 12,921,010 | +0.29(+2.48%) |
May 23, 2018 | 11.65 | 11.84 | 11.62 | 11.83 | 4,842,000 | +0.08(+0.68%) |
May 22, 2018 | 11.88 | 11.94 | 11.75 | 11.75 | 6,763,885 | -0.11(-0.93%) |
May 21, 2018 | 11.85 | 11.94 | 11.77 | 11.86 | 10,823,700 | +0.16(+1.37%) |
May 18, 2018 | 11.66 | 11.80 | 11.64 | 11.70 | 7,560,140 | +0.05(+0.39%) |
May 17, 2018 | 11.70 | 11.76 | 11.55 | 11.66 | 7,761,180 | -0.06(-0.55%) |
May 16, 2018 | 11.89 | 11.90 | 11.69 | 11.72 | 6,825,025 | -0.14(-1.15%) |
May 15, 2018 | 11.85 | 11.92 | 11.66 | 11.86 | 6,401,275 | -0.05(-0.44%) |
May 14, 2018 | 12.08 | 12.16 | 11.83 | 11.91 | 6,478,680 | -0.17(-1.37%) |
May 11, 2018 | 12.04 | 12.11 | 11.87 | 12.08 | 8,567,395 | +0.04(+0.37%) |
May 10, 2018 | 11.78 | 12.06 | 11.77 | 12.03 | 7,323,565 | +0.23(+1.93%) |
May 09, 2018 | 11.41 | 11.81 | 11.41 | 11.80 | 12,709,775 | +0.42(+3.65%) |
May 08, 2018 | 11.08 | 11.39 | 11.06 | 11.39 | 10,670,680 | +0.25(+2.24%) |
May 07, 2018 | 11.04 | 11.16 | 10.95 | 11.14 | 8,016,570 | +0.19(+1.74%) |
May 04, 2018 | 11.15 | 11.22 | 10.68 | 10.95 | 17,450,244 | -0.27(-2.44%) |
May 03, 2018 | 11.11 | 11.30 | 10.98 | 11.22 | 13,988,610 | +0.03(+0.30%) |
May 02, 2018 | 11.18 | 11.29 | 11.13 | 11.19 | 6,736,985 | +0.04(+0.36%) |
May 01, 2018 | 11.00 | 11.17 | 10.99 | 11.15 | 6,190,535 | +0.08(+0.69%) |
Apr 30, 2018 | 11.04 | 11.26 | 10.99 | 11.07 | 7,637,645 | +0.09(+0.78%) |
Apr 27, 2018 | 11.13 | 11.23 | 10.98 | 10.99 | 7,503,385 | -0.10(-0.88%) |
Apr 26, 2018 | 11.03 | 11.19 | 11.00 | 11.08 | 8,235,375 | +0.12(+1.13%) |
Apr 25, 2018 | 11.16 | 11.20 | 10.85 | 10.96 | 12,190,220 | -0.25(-2.27%) |
Apr 24, 2018 | 11.50 | 11.54 | 11.10 | 11.21 | 6,747,095 | -0.13(-1.18%) |
Apr 23, 2018 | 11.51 | 11.56 | 11.34 | 11.35 | 7,771,400 | -0.08(-0.72%) |
Apr 20, 2018 | 11.46 | 11.53 | 11.37 | 11.43 | 3,431,005 | -0.05(-0.45%) |
Apr 19, 2018 | 11.45 | 11.51 | 11.38 | 11.48 | 3,822,530 | -0.02(-0.14%) |
Apr 18, 2018 | 11.60 | 11.60 | 11.48 | 11.50 | 4,221,900 | -0.04(-0.31%) |
Apr 17, 2018 | 11.44 | 11.56 | 11.40 | 11.53 | 7,264,085 | +0.18(+1.60%) |
Apr 16, 2018 | 11.29 | 11.47 | 11.22 | 11.35 | 5,807,155 | +0.18(+1.65%) |
Apr 13, 2018 | 11.29 | 11.29 | 11.11 | 11.17 | 4,083,745 | -0.05(-0.45%) |
Apr 12, 2018 | 11.08 | 11.29 | 11.08 | 11.22 | 6,920,800 | +0.25(+2.30%) |
Apr 11, 2018 | 10.94 | 11.27 | 10.85 | 10.97 | 11,506,170 | -0.28(-2.49%) |
Apr 10, 2018 | 11.03 | 11.31 | 10.94 | 11.25 | 7,427,460 | +0.35(+3.23%) |
Apr 09, 2018 | 10.86 | 11.09 | 10.85 | 10.89 | 6,167,845 | +0.03(+0.26%) |
Apr 06, 2018 | 10.87 | 6,208,920 | -0.05(-0.48%) | |||
Apr 05, 2018 | 10.87 | 11.05 | 10.84 | 10.92 | 4,699,620 | +0.06(+0.52%) |
Apr 04, 2018 | 10.48 | 10.90 | 10.45 | 10.86 | 6,200,415 | +0.18(+1.65%) |
Apr 03, 2018 | 10.55 | 10.74 | 10.55 | 10.69 | 7,499,890 | +0.20(+1.91%) |
Apr 02, 2018 | 10.62 | 10.71 | 10.41 | 10.49 | 4,772,180 | -0.23(-2.15%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.26(+2.49%) | |
Mar 28, 2018 | 10.67 | 10.71 | 10.39 | 10.46 | 10,064,285 | -0.21(-1.97%) |
Mar 27, 2018 | 11.02 | 11.07 | 10.59 | 10.67 | 6,691,950 | -0.25(-2.29%) |
Mar 26, 2018 | 10.77 | 10.92 | 10.69 | 10.92 | 4,890,600 | +0.33(+3.08%) |
Mar 23, 2018 | 10.72 | 10.77 | 10.58 | 10.59 | 6,038,810 | -0.13(-1.23%) |
Mar 22, 2018 | 10.79 | 10.93 | 10.70 | 10.72 | 4,547,710 | -0.19(-1.76%) |
Mar 21, 2018 | 10.83 | 11.04 | 10.76 | 10.91 | 7,637,190 | +0.16(+1.47%) |
Mar 20, 2018 | 10.64 | 10.83 | 10.56 | 10.76 | 3,586,095 | +0.09(+0.81%) |
Mar 19, 2018 | 10.69 | 10.44 | 10.67 | 6,928,715 | -0.13(-1.20%) | |
Mar 16, 2018 | 10.82 | 10.95 | 10.80 | 10.80 | 11,374,635 | -0.04(-0.33%) |
Mar 15, 2018 | 10.92 | 10.99 | 10.81 | 10.84 | 4,810,910 | -0.07(-0.66%) |
Mar 14, 2018 | 10.85 | 10.93 | 10.79 | 10.91 | 3,752,775 | +0.06(+0.53%) |
Mar 13, 2018 | 10.94 | 10.99 | 10.80 | 10.85 | 6,265,210 | -0.09(-0.79%) |
Mar 12, 2018 | 10.89 | 10.96 | 10.83 | 10.94 | 6,276,565 | +0.05(+0.44%) |
Mar 09, 2018 | 10.89 | 10.94 | 10.79 | 10.89 | 8,950,490 | +0.07(+0.65%) |
Mar 08, 2018 | 10.57 | 10.82 | 10.53 | 10.82 | 12,733,060 | +0.32(+3.09%) |
Mar 07, 2018 | 10.51 | 10.49 | 8,776,320 | +0.12(+1.20%) | ||
Mar 06, 2018 | 10.18 | 10.38 | 10.09 | 10.37 | 9,749,250 | +0.24(+2.37%) |
Mar 05, 2018 | 10.05 | 10.25 | 9.976 | 10.13 | 7,842,040 | +0.04(+0.38%) |
Mar 02, 2018 | 9.878 | 10.11 | 9.850 | 10.09 | 9,912,445 | +0.19(+1.92%) |
Mar 01, 2018 | 10.14 | 10.18 | 9.854 | 9.902 | 9,499,415 | -0.19(-1.90%) |
Feb 28, 2018 | 9.964 | 10.20 | 9.916 | 10.09 | 8,514,765 | +0.10(+1.04%) |
Feb 27, 2018 | 10.08 | 10.17 | 9.990 | 9.990 | 4,290,335 | -0.07(-0.74%) |
Feb 26, 2018 | 9.998 | 10.08 | 9.958 | 10.06 | 5,534,240 | +0.09(+0.90%) |
Feb 23, 2018 | 9.930 | 9.988 | 9.817 | 9.974 | 6,277,405 | +0.13(+1.36%) |
Feb 22, 2018 | 9.850 | 9.965 | 9.804 | 9.840 | 8,475,315 | +0.02(+0.18%) |
Feb 21, 2018 | 9.880 | 9.994 | 9.822 | 9.822 | 7,983,785 | +0.01(+0.10%) |
Feb 20, 2018 | 9.686 | 9.924 | 9.684 | 9.812 | 5,690,875 | +0.02(+0.22%) |
Feb 16, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.07(-0.67%) | |
Feb 15, 2018 | 9.700 | 9.912 | 9.640 | 9.856 | 8,561,750 | +0.18(+1.86%) |
Feb 14, 2018 | 9.586 | 9.702 | 9.536 | 9.676 | 7,829,830 | +0.05(+0.54%) |
Feb 13, 2018 | 9.286 | 9.632 | 9.260 | 9.624 | 12,457,290 | +0.33(+3.53%) |
Feb 12, 2018 | 9.374 | 9.440 | 9.278 | 9.296 | 13,402,580 | -0.01(-0.13%) |
Feb 09, 2018 | 9.046 | 9.374 | 8.908 | 9.308 | 21,310,534 | +0.41(+4.58%) |
Feb 08, 2018 | 9.170 | 8.924 | 8.900 | 18,434,244 | -0.20(-2.22%) | |
Feb 07, 2018 | 9.336 | 9.336 | 9.100 | 9.102 | 12,833,310 | -0.21(-2.21%) |
Feb 06, 2018 | 9.054 | 9.400 | 8.920 | 9.308 | 33,521,834 | +0.36(+4.07%) |
Feb 05, 2018 | 8.854 | 9.044 | 8.800 | 8.944 | 14,096,895 | -0.04(-0.49%) |
Feb 02, 2018 | 9.142 | 9.146 | 8.968 | 8.988 | 7,533,900 | -0.19(-2.03%) |
Feb 01, 2018 | 9.150 | 9.254 | 9.094 | 9.174 | 7,192,565 | -0.03(-0.37%) |
Jan 31, 2018 | 9.078 | 9.280 | 9.072 | 9.208 | 7,181,105 | +0.06(+0.66%) |
Jan 30, 2018 | 9.130 | 9.178 | 9.126 | 9.148 | 6,633,330 | -0.04(-0.48%) |
Jan 29, 2018 | 9.152 | 9.248 | 9.138 | 9.192 | 8,337,180 | +0.02(+0.22%) |
Jan 26, 2018 | 9.022 | 9.208 | 9.018 | 9.172 | 6,188,365 | +0.09(+0.99%) |
Jan 25, 2018 | 9.110 | 9.162 | 9.024 | 9.082 | 3,783,220 | +0.03(+0.35%) |
Jan 24, 2018 | 9.190 | 9.246 | 9.010 | 9.050 | 6,413,885 | -0.10(-1.09%) |
Jan 23, 2018 | 8.858 | 9.182 | 8.710 | 9.150 | 13,508,060 | -0.02(-0.22%) |
Jan 22, 2018 | 9.160 | 9.182 | 9.042 | 9.170 | 6,747,720 | -0.03(-0.35%) |
Jan 19, 2018 | 9.180 | 9.286 | 9.130 | 9.202 | 11,593,580 | +0.06(+0.66%) |
Jan 18, 2018 | 8.976 | 9.180 | 8.969 | 9.142 | 9,710,035 | +0.12(+1.38%) |
Jan 17, 2018 | 8.954 | 9.054 | 8.928 | 9.018 | 5,546,000 | +0.15(+1.69%) |
Jan 16, 2018 | 9.006 | 9.158 | 8.830 | 8.868 | 7,371,180 | -0.12(-1.34%) |
Jan 12, 2018 | 8.988 | 8.988 | 8.988 | 0 | +0.14(+1.54%) | |
Jan 11, 2018 | 8.818 | 8.922 | 8.780 | 8.852 | 6,354,785 | +0.03(+0.36%) |
Jan 10, 2018 | 8.844 | 8.728 | 8.820 | 5,894,510 | -0.04(-0.50%) | |
Jan 09, 2018 | 8.938 | 8.968 | 8.794 | 8.864 | 6,906,610 | -0.14(-1.51%) |
Jan 08, 2018 | 8.858 | 9.008 | 8.802 | 9.000 | 5,954,930 | +0.18(+2.04%) |
Jan 05, 2018 | 8.864 | 8.908 | 8.784 | 8.820 | 7,155,215 | +0.02(+0.23%) |
Jan 04, 2018 | 9.022 | 9.046 | 8.792 | 8.800 | 12,654,690 | -0.21(-2.29%) |
Jan 03, 2018 | 8.860 | 9.028 | 8.834 | 9.006 | 7,574,500 | +0.14(+1.53%) |
Jan 02, 2018 | 8.752 | 8.892 | 8.711 | 8.870 | 6,443,680 | +0.13(+1.51%) |
Dec 29, 2017 | 8.738 | 8.738 | 8.738 | 0 | -0.06(-0.73%) | |
Dec 28, 2017 | 8.818 | 8.824 | 8.766 | 8.802 | 6,962,020 | -0.01(-0.11%) |
Dec 27, 2017 | 8.840 | 8.858 | 8.784 | 8.812 | 2,848,700 | -0.02(-0.23%) |
Dec 26, 2017 | 8.722 | 8.862 | 8.722 | 8.832 | 6,492,090 | +0.05(+0.55%) |
Dec 22, 2017 | 8.810 | 8.848 | 8.722 | 8.784 | 7,191,135 | -0.01(-0.16%) |
Dec 21, 2017 | 9.000 | 9.000 | 8.782 | 8.798 | 7,797,800 | -0.18(-1.96%) |
Dec 20, 2017 | 9.100 | 9.100 | 8.740 | 8.974 | 8,702,580 | -0.04(-0.49%) |
Dec 19, 2017 | 8.850 | 9.128 | 8.818 | 9.018 | 11,030,360 | +0.16(+1.85%) |
Dec 18, 2017 | 8.778 | 8.940 | 8.754 | 8.854 | 9,268,695 | +0.13(+1.44%) |
Dec 15, 2017 | 8.568 | 8.760 | 8.568 | 8.728 | 14,326,410 | +0.19(+2.18%) |
Dec 14, 2017 | 8.560 | 8.610 | 8.534 | 8.542 | 7,474,810 | +0.01(+0.14%) |
Dec 13, 2017 | 8.468 | 8.616 | 8.442 | 8.530 | 6,171,570 | +0.09(+1.11%) |
Dec 12, 2017 | 8.306 | 8.518 | 8.292 | 8.436 | 6,664,405 | -0.01(-0.09%) |
Dec 11, 2017 | 8.388 | 8.476 | 8.359 | 8.444 | 6,013,060 | +0.05(+0.64%) |
Dec 08, 2017 | 8.324 | 8.406 | 8.314 | 8.390 | 4,829,690 | +0.11(+1.28%) |
Dec 07, 2017 | 8.276 | 8.328 | 8.208 | 8.284 | 7,613,430 | +0.03(+0.31%) |
Dec 06, 2017 | 8.190 | 8.284 | 8.120 | 8.258 | 6,297,120 | +0.04(+0.46%) |
Dec 05, 2017 | 8.252 | 8.395 | 8.214 | 8.220 | 7,798,885 | -0.09(-1.06%) |
Dec 04, 2017 | 8.484 | 8.498 | 8.301 | 8.308 | 6,715,515 | -0.13(-1.54%) |
Dec 01, 2017 | 8.396 | 8.456 | 8.274 | 8.438 | 5,936,005 | +0.03(+0.31%) |
Nov 30, 2017 | 8.354 | 8.435 | 8.266 | 8.412 | 6,821,550 | +0.12(+1.50%) |
Nov 29, 2017 | 8.422 | 8.434 | 8.204 | 8.288 | 5,679,485 | -0.14(-1.71%) |
Nov 28, 2017 | 8.416 | 8.462 | 8.330 | 8.432 | 5,519,865 | +0.07(+0.79%) |
Nov 27, 2017 | 8.382 | 8.448 | 8.356 | 8.366 | 14,213,320 | -0.02(-0.19%) |
Nov 24, 2017 | 8.368 | 8.416 | 8.330 | 8.382 | 2,824,080 | +0.03(+0.34%) |
Nov 22, 2017 | 8.300 | 8.400 | 8.266 | 8.354 | 8,206,295 | +0.09(+1.09%) |
Nov 21, 2017 | 8.200 | 8.304 | 8.168 | 8.264 | 9,495,215 | +0.11(+1.35%) |
Nov 20, 2017 | 8.082 | 8.197 | 8.042 | 8.154 | 6,822,820 | +0.09(+1.14%) |
Nov 17, 2017 | 8.052 | 8.102 | 7.996 | 8.062 | 6,518,930 | +0.01(+0.12%) |
Nov 16, 2017 | 8.020 | 8.145 | 7.985 | 8.052 | 10,671,880 | +0.07(+0.90%) |
Nov 15, 2017 | 7.926 | 8.048 | 7.880 | 7.980 | 7,151,390 | -0.02(-0.30%) |
Nov 14, 2017 | 7.990 | 8.082 | 7.886 | 8.004 | 7,195,585 | -0.07(-0.82%) |
Nov 13, 2017 | 7.968 | 8.076 | 7.936 | 8.070 | 8,881,710 | +0.08(+1.03%) |
Nov 10, 2017 | 7.898 | 8.018 | 7.844 | 7.988 | 8,012,065 | +0.09(+1.14%) |
Nov 09, 2017 | 7.934 | 8.008 | 7.826 | 7.898 | 7,914,310 | -0.08(-1.05%) |
Nov 08, 2017 | 7.828 | 8.020 | 7.800 | 7.982 | 9,923,470 | +0.16(+2.10%) |
Nov 07, 2017 | 7.890 | 7.906 | 7.768 | 7.818 | 7,151,710 | -0.03(-0.41%) |
Nov 06, 2017 | 7.778 | 7.858 | 7.724 | 7.850 | 7,716,555 | +0.05(+0.62%) |
Nov 03, 2017 | 7.702 | 7.816 | 7.700 | 7.802 | 6,008,090 | +0.08(+1.04%) |
Nov 02, 2017 | 7.692 | 7.806 | 7.624 | 7.722 | 8,100,180 | -0.03(-0.41%) |
Nov 01, 2017 | 7.884 | 7.892 | 7.664 | 7.754 | 11,772,925 | -0.13(-1.62%) |
Oct 31, 2017 | 7.928 | 7.979 | 7.860 | 7.882 | 7,215,275 | -0.02(-0.23%) |
Oct 30, 2017 | 7.744 | 7.940 | 7.726 | 7.900 | 10,529,875 | +0.15(+1.96%) |
Oct 27, 2017 | 7.454 | 8.070 | 7.430 | 7.748 | 25,672,370 | -0.27(-3.39%) |
Oct 26, 2017 | 7.956 | 8.054 | 7.902 | 8.020 | 7,653,480 | +0.08(+1.01%) |
Oct 25, 2017 | 8.000 | 8.054 | 7.896 | 7.940 | 4,512,725 | -0.06(-0.75%) |
Oct 24, 2017 | 8.078 | 7.970 | 8.000 | 5,782,010 | -0.03(-0.42%) | |
Oct 23, 2017 | 8.060 | 8.096 | 7.994 | 8.034 | 4,641,880 | -0.03(-0.37%) |
Oct 20, 2017 | 8.068 | 8.112 | 8.020 | 8.064 | 5,734,740 | +0.02(+0.25%) |
Oct 19, 2017 | 8.008 | 8.044 | 7.882 | 8.044 | 6,376,610 | -0.01(-0.17%) |
Oct 18, 2017 | 7.998 | 8.080 | 7.860 | 8.058 | 11,904,450 | +0.21(+2.62%) |
Oct 17, 2017 | 7.820 | 7.932 | 7.798 | 7.852 | 5,608,595 | +0.06(+0.82%) |
Oct 16, 2017 | 7.824 | 7.850 | 7.710 | 7.788 | 4,188,595 | -0.03(-0.36%) |
Oct 13, 2017 | 7.750 | 7.849 | 7.730 | 7.816 | 4,684,570 | +0.11(+1.48%) |
Oct 12, 2017 | 7.714 | 7.752 | 7.694 | 7.702 | 5,253,765 | -0.03(-0.44%) |
Oct 11, 2017 | 7.684 | 7.784 | 7.666 | 7.736 | 3,127,110 | +0.05(+0.60%) |
Oct 10, 2017 | 7.764 | 7.786 | 7.678 | 7.690 | 4,332,565 | -0.06(-0.83%) |
Oct 09, 2017 | 7.798 | 7.840 | 7.724 | 7.754 | 6,181,190 | -0.05(-0.67%) |
Oct 06, 2017 | 7.636 | 7.830 | 7.625 | 7.806 | 9,271,620 | +0.15(+1.93%) |
Oct 05, 2017 | 7.388 | 7.665 | 7.370 | 7.658 | 13,494,060 | +0.28(+3.85%) |
Oct 04, 2017 | 7.350 | 7.394 | 7.316 | 7.374 | 4,872,880 | +0.03(+0.38%) |
Oct 03, 2017 | 7.298 | 7.394 | 7.286 | 7.346 | 7,597,295 | +0.08(+1.05%) |
Oct 02, 2017 | 7.182 | 7.388 | 7.182 | 7.270 | 11,044,550 | +0.10(+1.42%) |
Sep 29, 2017 | 7.172 | 7.240 | 7.088 | 7.168 | 16,533,005 | -0.01(-0.19%) |
Sep 28, 2017 | 7.518 | 7.518 | 7.180 | 7.182 | 15,987,170 | -0.36(-4.75%) |
Sep 27, 2017 | 7.516 | 7.540 | 12,989,175 | +0.05(+0.64%) | ||
Sep 26, 2017 | 7.548 | 7.588 | 7.438 | 7.492 | 4,714,360 | -0.02(-0.24%) |
Sep 25, 2017 | 7.660 | 7.674 | 7.477 | 7.510 | 4,258,975 | -0.16(-2.06%) |
Sep 22, 2017 | 7.632 | 7.732 | 7.630 | 7.668 | 3,060,165 | +0.00(+0.05%) |
Sep 21, 2017 | 7.654 | 7.902 | 7.606 | 7.664 | 3,985,615 | +0.02(+0.21%) |
Sep 20, 2017 | 7.702 | 7.728 | 7.570 | 7.648 | 3,538,250 | -0.06(-0.78%) |
Sep 19, 2017 | 7.772 | 7.776 | 7.698 | 7.708 | 3,590,985 | -0.01(-0.13%) |
Sep 18, 2017 | 7.760 | 7.814 | 7.718 | 7.718 | 6,397,775 | -0.01(-0.18%) |
Sep 15, 2017 | 7.594 | 7.732 | 7.594 | 7.732 | 9,413,975 | +0.12(+1.60%) |
Sep 14, 2017 | 7.562 | 7.624 | 7.478 | 7.610 | 4,194,970 | +0.02(+0.29%) |
Sep 13, 2017 | 7.660 | 7.694 | 7.586 | 7.588 | 5,368,955 | -0.11(-1.40%) |
Sep 12, 2017 | 7.704 | 7.580 | 7.696 | 3,846,870 | +0.05(+0.63%) | |
Sep 11, 2017 | 7.566 | 7.708 | 7.566 | 7.648 | 5,812,140 | +0.14(+1.81%) |
Sep 08, 2017 | 7.518 | 7.690 | 7.504 | 7.512 | 5,858,345 | +0.04(+0.56%) |
Sep 07, 2017 | 7.500 | 7.540 | 7.420 | 7.470 | 3,913,290 | -0.01(-0.13%) |
Sep 06, 2017 | 7.370 | 7.484 | 7.326 | 7.480 | 5,945,795 | +0.13(+1.80%) |
Sep 05, 2017 | 7.580 | 7.666 | 7.332 | 7.348 | 9,034,080 | -0.31(-4.07%) |
Sep 01, 2017 | 7.682 | 7.722 | 7.612 | 7.660 | 3,584,095 | +0.02(+0.26%) |
Aug 31, 2017 | 7.590 | 7.684 | 7.582 | 7.640 | 6,632,940 | +0.07(+0.95%) |
Aug 30, 2017 | 7.478 | 7.580 | 7.470 | 7.568 | 2,789,165 | +0.10(+1.28%) |
Aug 29, 2017 | 7.400 | 7.498 | 7.390 | 7.472 | 2,648,055 | +0.02(+0.27%) |
Aug 28, 2017 | 7.442 | 7.464 | 7.408 | 7.452 | 5,380,850 | +0.02(+0.22%) |
Aug 25, 2017 | 7.496 | 7.530 | 7.416 | 7.436 | 4,455,140 | -0.01(-0.13%) |
Aug 24, 2017 | 7.434 | 7.504 | 7.422 | 7.446 | 3,726,140 | +0.03(+0.35%) |
Aug 23, 2017 | 7.452 | 7.488 | 7.404 | 7.420 | 2,953,175 | -0.08(-1.12%) |
Aug 22, 2017 | 7.406 | 7.533 | 7.404 | 7.504 | 4,115,805 | +0.12(+1.60%) |
Aug 21, 2017 | 7.320 | 7.392 | 7.290 | 7.386 | 3,393,425 | +0.06(+0.76%) |
Aug 18, 2017 | 7.314 | 7.386 | 7.282 | 7.330 | 3,555,005 | +0.03(+0.36%) |
Aug 17, 2017 | 7.410 | 7.474 | 7.300 | 7.304 | 3,101,215 | -0.13(-1.80%) |
Aug 16, 2017 | 7.362 | 7.458 | 7.356 | 7.438 | 3,691,120 | +0.08(+1.03%) |
Aug 15, 2017 | 7.440 | 7.440 | 7.340 | 7.362 | 2,983,355 | -0.05(-0.65%) |
Aug 14, 2017 | 7.358 | 7.440 | 7.352 | 7.410 | 3,534,625 | +0.11(+1.56%) |
Aug 11, 2017 | 7.184 | 7.314 | 7.180 | 7.296 | 5,987,910 | +0.07(+1.02%) |
Aug 10, 2017 | 7.284 | 7.350 | 7.204 | 7.222 | 8,266,640 | -0.12(-1.61%) |
Aug 09, 2017 | 7.250 | 7.344 | 7.234 | 7.340 | 6,902,500 | +0.04(+0.49%) |
Aug 08, 2017 | 7.334 | 7.376 | 7.286 | 7.304 | 5,792,995 | -0.06(-0.84%) |
Aug 07, 2017 | 7.364 | 7.415 | 7.286 | 7.366 | 10,187,940 | -0.00(-0.03%) |
Aug 04, 2017 | 7.276 | 7.400 | 7.246 | 7.368 | 16,032,860 | +0.09(+1.21%) |
Aug 03, 2017 | 7.274 | 7.324 | 7.205 | 7.280 | 7,072,310 | +0.01(+0.08%) |
Aug 02, 2017 | 7.400 | 7.422 | 7.174 | 7.274 | 8,932,915 | -0.09(-1.17%) |
Aug 01, 2017 | 7.428 | 7.430 | 7.342 | 7.360 | 7,952,920 | -0.02(-0.30%) |
Jul 31, 2017 | 7.549 | 7.360 | 7.382 | 11,571,030 | -0.11(-1.49%) | |
Jul 28, 2017 | 7.656 | 7.714 | 7.480 | 7.494 | 11,530,915 | -0.19(-2.47%) |
Jul 27, 2017 | 7.910 | 8.160 | 7.636 | 7.684 | 31,377,340 | -0.43(-5.32%) |
Jul 26, 2017 | 8.152 | 8.178 | 8.048 | 8.116 | 9,696,475 | -0.03(-0.32%) |
Jul 25, 2017 | 8.124 | 8.190 | 8.090 | 8.142 | 9,157,955 | +0.03(+0.39%) |
Jul 24, 2017 | 8.090 | 8.142 | 8.042 | 8.110 | 3,915,060 | +0.04(+0.45%) |
Jul 21, 2017 | 8.130 | 8.148 | 8.068 | 8.074 | 3,203,585 | -0.07(-0.84%) |
Jul 20, 2017 | 8.100 | 8.164 | 8.008 | 8.142 | 8,722,560 | -0.08(-0.95%) |
Jul 19, 2017 | 8.124 | 8.312 | 8.100 | 8.220 | 7,832,180 | +0.13(+1.56%) |
Jul 18, 2017 | 8.018 | 8.110 | 8.004 | 8.094 | 4,493,775 | +0.05(+0.60%) |
Jul 17, 2017 | 8.038 | 8.098 | 7.961 | 8.046 | 10,086,235 | +0.02(+0.27%) |
Jul 14, 2017 | 8.038 | 7.730 | 8.024 | 9,790,680 | +0.01(+0.12%) | |
Jul 13, 2017 | 7.920 | 8.021 | 7.856 | 8.014 | 8,826,060 | +0.11(+1.44%) |
Jul 12, 2017 | 7.822 | 7.988 | 7.812 | 7.900 | 9,575,410 | +0.12(+1.59%) |
Jul 11, 2017 | 7.702 | 7.780 | 7.660 | 7.776 | 8,451,750 | +0.08(+0.99%) |
Jul 10, 2017 | 7.706 | 7.736 | 7.624 | 7.700 | 5,425,695 | +0.00(+0.03%) |
Jul 07, 2017 | 7.654 | 7.780 | 7.500 | 7.698 | 6,433,450 | +0.10(+1.34%) |
Jul 06, 2017 | 7.664 | 7.688 | 7.564 | 7.596 | 7,950,340 | -0.13(-1.68%) |
Jul 05, 2017 | 7.540 | 7.840 | 7.525 | 7.726 | 12,319,215 | +0.30(+4.04%) |
Jul 03, 2017 | 7.534 | 7.605 | 7.406 | 7.426 | 2,502,430 | -0.06(-0.83%) |
Jun 30, 2017 | 7.554 | 7.606 | 7.484 | 7.488 | 6,396,985 | -0.06(-0.79%) |
Jun 29, 2017 | 7.562 | 7.640 | 7.416 | 7.548 | 8,339,410 | +0.00(+0.03%) |
Jun 28, 2017 | 7.498 | 7.608 | 7.442 | 7.546 | 5,972,570 | +0.11(+1.42%) |
Jun 27, 2017 | 7.526 | 7.612 | 7.427 | 7.440 | 4,866,880 | -0.13(-1.67%) |
Jun 26, 2017 | 7.658 | 7.700 | 7.514 | 7.566 | 5,046,745 | -0.09(-1.20%) |
Jun 23, 2017 | 7.570 | 7.674 | 7.520 | 7.658 | 6,016,840 | +0.10(+1.32%) |
Jun 22, 2017 | 7.562 | 7.604 | 7.518 | 7.558 | 3,772,925 | +0.01(+0.16%) |
Jun 21, 2017 | 7.520 | 7.626 | 7.520 | 7.546 | 4,812,020 | +0.05(+0.69%) |
Jun 20, 2017 | 7.604 | 7.640 | 7.490 | 7.494 | 5,407,725 | -0.11(-1.39%) |
Jun 19, 2017 | 7.608 | 7.652 | 7.578 | 7.600 | 5,748,185 | +0.03(+0.45%) |
Jun 16, 2017 | 7.520 | 7.570 | 7.482 | 7.566 | 8,593,825 | +0.04(+0.50%) |
Jun 15, 2017 | 7.484 | 7.552 | 7.466 | 7.528 | 4,134,445 | -0.04(-0.55%) |
Jun 14, 2017 | 7.622 | 7.674 | 7.494 | 7.570 | 7,920,605 | -0.02(-0.24%) |
Jun 13, 2017 | 7.532 | 7.602 | 7.486 | 7.588 | 4,930,670 | +0.10(+1.36%) |
Jun 12, 2017 | 7.376 | 7.496 | 7.154 | 7.486 | 17,843,864 | +0.02(+0.29%) |
Jun 09, 2017 | 7.922 | 7.936 | 7.360 | 7.464 | 18,237,050 | -0.44(-5.57%) |
Jun 08, 2017 | 7.816 | 7.918 | 7.706 | 7.904 | 11,154,090 | +0.06(+0.82%) |
Jun 07, 2017 | 7.800 | 7.844 | 7.710 | 7.840 | 15,297,225 | +0.02(+0.28%) |
Jun 06, 2017 | 7.830 | 7.888 | 7.782 | 7.818 | 12,499,060 | -0.06(-0.71%) |
Jun 05, 2017 | 7.780 | 7.920 | 7.776 | 7.874 | 7,558,305 | +0.06(+0.82%) |
Jun 02, 2017 | 7.910 | 7.926 | 7.788 | 7.810 | 11,387,425 | -0.03(-0.41%) |