Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.670 | 7.740 | 7.490 | 7.650 | 90,024 | +0.01(+0.13%) |
May 30, 2018 | 7.590 | 7.735 | 7.516 | 7.640 | 105,845 | +0.07(+0.92%) |
May 29, 2018 | 7.490 | 7.570 | 7.380 | 7.570 | 56,746 | +0.07(+0.93%) |
May 25, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.23(-2.98%) | |
May 24, 2018 | 7.510 | 7.790 | 7.480 | 7.730 | 207,441 | +0.15(+1.98%) |
May 23, 2018 | 7.110 | 7.649 | 7.110 | 7.580 | 251,747 | +0.47(+6.61%) |
May 22, 2018 | 6.440 | 7.210 | 6.300 | 7.110 | 283,179 | +0.67(+10.40%) |
May 21, 2018 | 6.460 | 6.500 | 6.350 | 6.440 | 95,446 | -0.01(-0.16%) |
May 18, 2018 | 6.580 | 6.725 | 6.420 | 6.450 | 135,735 | -0.09(-1.38%) |
May 17, 2018 | 6.400 | 6.590 | 6.290 | 6.540 | 114,675 | +0.14(+2.19%) |
May 16, 2018 | 6.430 | 6.460 | 6.300 | 6.400 | 103,453 | -0.02(-0.31%) |
May 15, 2018 | 6.500 | 6.500 | 6.250 | 6.420 | 97,467 | -0.11(-1.68%) |
May 14, 2018 | 6.440 | 6.620 | 6.440 | 6.530 | 96,743 | +0.10(+1.56%) |
May 11, 2018 | 6.480 | 6.550 | 6.280 | 6.430 | 117,057 | -0.05(-0.77%) |
May 10, 2018 | 6.580 | 6.830 | 6.440 | 6.480 | 188,421 | -0.09(-1.37%) |
May 09, 2018 | 6.280 | 6.640 | 6.280 | 6.570 | 73,734 | +0.25(+3.96%) |
May 08, 2018 | 6.160 | 6.350 | 6.160 | 6.320 | 47,456 | +0.13(+2.10%) |
May 07, 2018 | 6.090 | 6.290 | 6.080 | 6.190 | 79,988 | +0.10(+1.64%) |
May 04, 2018 | 5.920 | 6.140 | 5.858 | 6.090 | 82,737 | +0.15(+2.53%) |
May 03, 2018 | 5.930 | 6.065 | 5.560 | 5.940 | 165,438 | +0.01(+0.17%) |
May 02, 2018 | 6.160 | 6.340 | 5.930 | 5.930 | 212,181 | -0.20(-3.26%) |
May 01, 2018 | 6.060 | 6.230 | 5.980 | 6.130 | 87,726 | +0.07(+1.16%) |
Apr 30, 2018 | 6.130 | 6.190 | 5.970 | 6.060 | 83,936 | -0.03(-0.49%) |
Apr 27, 2018 | 6.150 | 6.200 | 6.060 | 6.090 | 69,856 | -0.06(-0.98%) |
Apr 26, 2018 | 6.130 | 6.195 | 6.110 | 6.150 | 80,095 | +0.02(+0.33%) |
Apr 25, 2018 | 6.300 | 6.360 | 6.000 | 6.130 | 38,740 | -0.16(-2.54%) |
Apr 24, 2018 | 6.280 | 6.400 | 6.170 | 6.290 | 81,250 | +0.02(+0.32%) |
Apr 23, 2018 | 6.240 | 6.300 | 6.120 | 6.270 | 117,162 | +0.15(+2.45%) |
Apr 20, 2018 | 5.760 | 6.220 | 5.700 | 6.120 | 94,593 | +0.35(+6.07%) |
Apr 19, 2018 | 5.630 | 5.890 | 5.500 | 5.770 | 474,322 | +0.13(+2.30%) |
Apr 18, 2018 | 5.730 | 5.750 | 5.500 | 5.640 | 177,856 | -0.09(-1.57%) |
Apr 17, 2018 | 5.720 | 5.910 | 5.680 | 5.730 | 139,995 | +0.04(+0.70%) |
Apr 16, 2018 | 5.510 | 5.720 | 5.410 | 5.690 | 149,775 | +0.27(+4.98%) |
Apr 13, 2018 | 5.650 | 5.670 | 5.390 | 5.420 | 76,606 | -0.20(-3.56%) |
Apr 12, 2018 | 5.790 | 5.900 | 5.590 | 5.620 | 114,354 | -0.12(-2.09%) |
Apr 11, 2018 | 5.410 | 5.880 | 5.400 | 5.740 | 123,303 | +0.25(+4.55%) |
Apr 10, 2018 | 5.430 | 5.690 | 5.400 | 5.490 | 134,460 | +0.10(+1.86%) |
Apr 09, 2018 | 5.640 | 5.680 | 5.380 | 5.390 | 50,134 | -0.20(-3.58%) |
Apr 06, 2018 | 5.700 | 6.070 | 5.520 | 5.590 | 35,548 | -0.15(-2.61%) |
Apr 05, 2018 | 5.850 | 5.880 | 5.700 | 5.740 | 64,509 | -0.08(-1.37%) |
Apr 04, 2018 | 5.660 | 5.890 | 5.640 | 5.820 | 48,301 | +0.06(+1.04%) |
Apr 03, 2018 | 5.390 | 5.960 | 5.360 | 5.760 | 309,289 | +0.37(+6.86%) |
Apr 02, 2018 | 5.550 | 5.570 | 5.320 | 5.390 | 42,225 | -0.17(-3.06%) |
Mar 29, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.01(-0.18%) | |
Mar 28, 2018 | 5.570 | 5.600 | 5.380 | 5.570 | 41,976 | +0.01(+0.18%) |
Mar 27, 2018 | 5.720 | 5.830 | 5.530 | 5.560 | 53,959 | -0.14(-2.46%) |
Mar 26, 2018 | 5.790 | 5.790 | 5.645 | 5.700 | 82,165 | +0.01(+0.18%) |
Mar 23, 2018 | 5.840 | 5.899 | 5.631 | 5.690 | 94,004 | -0.16(-2.74%) |
Mar 22, 2018 | 6.080 | 6.190 | 5.841 | 5.850 | 48,199 | -0.30(-4.88%) |
Mar 21, 2018 | 6.230 | 6.310 | 6.050 | 6.150 | 59,275 | -0.09(-1.44%) |
Mar 20, 2018 | 6.160 | 6.330 | 6.090 | 6.240 | 51,848 | +0.08(+1.30%) |
Mar 19, 2018 | 6.180 | 6.220 | 6.020 | 6.160 | 79,658 | -0.03(-0.48%) |
Mar 16, 2018 | 6.250 | 6.400 | 6.170 | 6.190 | 154,046 | -0.09(-1.43%) |
Mar 15, 2018 | 6.250 | 6.320 | 6.170 | 6.280 | 56,642 | +0.04(+0.64%) |
Mar 14, 2018 | 6.410 | 6.440 | 6.230 | 6.240 | 81,407 | -0.15(-2.35%) |
Mar 13, 2018 | 6.600 | 6.740 | 6.340 | 6.390 | 128,570 | -0.20(-3.03%) |
Mar 12, 2018 | 6.510 | 6.840 | 6.490 | 6.590 | 135,169 | +0.14(+2.17%) |
Mar 09, 2018 | 6.210 | 6.630 | 6.210 | 6.450 | 145,820 | +0.28(+4.54%) |
Mar 08, 2018 | 6.260 | 6.410 | 6.100 | 6.170 | 102,181 | -0.08(-1.28%) |
Mar 07, 2018 | 6.000 | 6.322 | 5.960 | 6.250 | 100,328 | +0.19(+3.14%) |
Mar 06, 2018 | 5.940 | 6.180 | 5.730 | 6.060 | 110,291 | +0.15(+2.54%) |
Mar 05, 2018 | 5.940 | 6.040 | 5.860 | 5.910 | 77,997 | -0.07(-1.17%) |
Mar 02, 2018 | 5.880 | 6.070 | 5.780 | 5.980 | 123,115 | +0.05(+0.84%) |
Mar 01, 2018 | 6.010 | 6.045 | 5.715 | 5.930 | 119,812 | -0.09(-1.50%) |
Feb 28, 2018 | 5.750 | 6.500 | 5.675 | 6.020 | 176,522 | +0.17(+2.91%) |
Feb 27, 2018 | 5.940 | 6.240 | 5.850 | 5.850 | 93,149 | -0.11(-1.85%) |
Feb 26, 2018 | 5.770 | 6.000 | 5.670 | 5.960 | 142,611 | +0.20(+3.47%) |
Feb 23, 2018 | 5.690 | 5.830 | 5.532 | 5.760 | 77,484 | +0.07(+1.23%) |
Feb 22, 2018 | 5.730 | 5.850 | 5.640 | 5.690 | 135,990 | -0.01(-0.18%) |
Feb 21, 2018 | 5.670 | 5.820 | 5.670 | 5.700 | 57,638 | +0.04(+0.71%) |
Feb 20, 2018 | 5.640 | 5.800 | 5.600 | 5.660 | 65,348 | -0.04(-0.70%) |
Feb 16, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.09(+1.60%) | |
Feb 15, 2018 | 5.460 | 5.640 | 5.230 | 5.610 | 119,702 | +0.17(+3.12%) |
Feb 14, 2018 | 5.480 | 5.590 | 5.390 | 5.440 | 96,583 | -0.13(-2.33%) |
Feb 13, 2018 | 5.690 | 5.780 | 5.480 | 5.570 | 128,386 | -0.18(-3.13%) |
Feb 12, 2018 | 5.840 | 5.840 | 5.430 | 5.750 | 138,762 | +0.06(+1.05%) |
Feb 09, 2018 | 5.730 | 5.809 | 5.360 | 5.690 | 78,207 | +0.04(+0.71%) |
Feb 08, 2018 | 6.000 | 6.000 | 5.640 | 5.650 | 77,085 | -0.35(-5.83%) |
Feb 07, 2018 | 6.140 | 6.140 | 5.965 | 6.000 | 114,639 | -0.15(-2.44%) |
Feb 06, 2018 | 5.750 | 6.500 | 5.750 | 6.150 | 97,679 | +0.17(+2.84%) |
Feb 05, 2018 | 6.250 | 6.350 | 5.920 | 5.980 | 149,008 | -0.30(-4.78%) |
Feb 02, 2018 | 6.240 | 6.480 | 6.200 | 6.280 | 124,764 | -0.01(-0.16%) |
Feb 01, 2018 | 6.340 | 6.460 | 6.280 | 6.290 | 182,454 | -0.10(-1.56%) |
Jan 31, 2018 | 6.550 | 6.570 | 6.300 | 6.390 | 68,644 | -0.10(-1.54%) |
Jan 30, 2018 | 6.890 | 6.890 | 6.420 | 6.490 | 174,877 | -0.46(-6.62%) |
Jan 29, 2018 | 6.910 | 7.260 | 6.850 | 6.950 | 149,462 | +0.00(+0.00%) |
Jan 26, 2018 | 7.000 | 7.040 | 6.800 | 6.950 | 119,803 | -0.02(-0.29%) |
Jan 25, 2018 | 6.900 | 7.010 | 6.770 | 6.970 | 110,129 | +0.14(+2.05%) |
Jan 24, 2018 | 6.870 | 6.990 | 6.680 | 6.830 | 165,256 | -0.07(-1.01%) |
Jan 23, 2018 | 6.410 | 6.990 | 6.410 | 6.900 | 149,374 | +0.40(+6.15%) |
Jan 22, 2018 | 6.540 | 6.850 | 6.430 | 6.500 | 86,460 | -0.03(-0.46%) |
Jan 19, 2018 | 6.360 | 6.656 | 6.260 | 6.530 | 176,484 | +0.13(+2.03%) |
Jan 18, 2018 | 6.330 | 6.515 | 6.230 | 6.400 | 146,019 | -0.08(-1.23%) |
Jan 17, 2018 | 6.250 | 6.490 | 6.190 | 6.480 | 88,651 | +0.22(+3.51%) |
Jan 16, 2018 | 6.690 | 6.690 | 6.250 | 6.260 | 141,079 | -0.37(-5.58%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.12(-1.78%) | |
Jan 11, 2018 | 6.850 | 6.910 | 6.720 | 6.750 | 76,438 | -0.06(-0.88%) |
Jan 10, 2018 | 6.650 | 6.840 | 6.520 | 6.810 | 170,427 | +0.13(+1.95%) |
Jan 09, 2018 | 6.570 | 6.730 | 6.560 | 6.680 | 110,115 | +0.10(+1.52%) |
Jan 08, 2018 | 6.610 | 6.640 | 6.435 | 6.580 | 69,459 | -0.04(-0.60%) |
Jan 05, 2018 | 6.710 | 6.760 | 6.561 | 6.620 | 64,266 | -0.08(-1.19%) |
Jan 04, 2018 | 6.740 | 6.770 | 6.550 | 6.700 | 56,471 | +0.01(+0.15%) |
Jan 03, 2018 | 6.760 | 6.830 | 6.575 | 6.690 | 50,546 | -0.03(-0.45%) |
Jan 02, 2018 | 6.550 | 6.755 | 6.470 | 6.720 | 62,591 | +0.19(+2.91%) |
Dec 29, 2017 | 6.530 | 6.530 | 6.530 | 0 | +0.13(+2.03%) | |
Dec 28, 2017 | 6.410 | 6.430 | 6.240 | 6.400 | 237,686 | -0.03(-0.47%) |
Dec 27, 2017 | 6.320 | 6.600 | 6.280 | 6.430 | 426,479 | +0.10(+1.58%) |
Dec 26, 2017 | 6.470 | 6.490 | 6.210 | 6.330 | 300,007 | -0.18(-2.76%) |
Dec 22, 2017 | 6.650 | 6.650 | 6.380 | 6.510 | 102,707 | -0.17(-2.54%) |
Dec 21, 2017 | 6.720 | 6.770 | 6.610 | 6.680 | 115,250 | -0.03(-0.45%) |
Dec 20, 2017 | 6.590 | 6.710 | 6.575 | 6.710 | 96,203 | +0.11(+1.67%) |
Dec 19, 2017 | 6.550 | 6.640 | 6.480 | 6.600 | 175,076 | +0.06(+0.92%) |
Dec 18, 2017 | 6.420 | 6.740 | 6.340 | 6.540 | 181,442 | +0.10(+1.55%) |
Dec 15, 2017 | 6.280 | 6.590 | 6.280 | 6.440 | 940,984 | +0.15(+2.30%) |
Dec 14, 2017 | 6.370 | 6.490 | 6.280 | 6.295 | 210,872 | -0.08(-1.18%) |
Dec 13, 2017 | 6.440 | 6.610 | 6.090 | 6.370 | 298,566 | -0.07(-1.09%) |
Dec 12, 2017 | 6.500 | 6.580 | 6.400 | 6.440 | 126,573 | -0.02(-0.31%) |
Dec 11, 2017 | 6.510 | 6.610 | 6.390 | 6.460 | 183,507 | +0.00(+0.00%) |
Dec 08, 2017 | 6.445 | 6.550 | 6.390 | 6.460 | 105,994 | +0.05(+0.78%) |
Dec 07, 2017 | 6.310 | 6.585 | 6.198 | 6.410 | 113,952 | +0.12(+1.91%) |
Dec 06, 2017 | 6.360 | 6.656 | 6.121 | 6.290 | 170,195 | -0.06(-0.94%) |
Dec 05, 2017 | 6.600 | 6.655 | 6.270 | 6.350 | 289,123 | -0.28(-4.22%) |
Dec 04, 2017 | 6.780 | 6.780 | 6.570 | 6.630 | 105,349 | -0.06(-0.90%) |
Dec 01, 2017 | 6.800 | 6.890 | 6.620 | 6.690 | 113,281 | -0.09(-1.33%) |
Nov 30, 2017 | 6.550 | 6.810 | 6.510 | 6.780 | 162,899 | +0.27(+4.15%) |
Nov 29, 2017 | 6.530 | 6.570 | 6.430 | 6.510 | 118,870 | -0.02(-0.31%) |
Nov 28, 2017 | 6.540 | 6.750 | 6.480 | 6.530 | 142,309 | +0.03(+0.46%) |
Nov 27, 2017 | 6.440 | 6.615 | 6.420 | 6.500 | 177,321 | +0.08(+1.25%) |
Nov 24, 2017 | 6.580 | 6.660 | 6.360 | 6.420 | 31,532 | -0.13(-1.98%) |
Nov 22, 2017 | 6.460 | 6.665 | 6.460 | 6.550 | 108,734 | +0.06(+0.92%) |
Nov 21, 2017 | 6.390 | 6.530 | 6.370 | 6.490 | 220,415 | +0.09(+1.41%) |
Nov 20, 2017 | 6.240 | 6.470 | 6.130 | 6.400 | 179,818 | +0.22(+3.56%) |
Nov 17, 2017 | 6.080 | 6.240 | 6.050 | 6.180 | 152,687 | +0.05(+0.82%) |
Nov 16, 2017 | 6.020 | 6.210 | 6.020 | 6.130 | 179,569 | +0.08(+1.32%) |
Nov 15, 2017 | 6.040 | 6.130 | 5.940 | 6.050 | 103,524 | -0.02(-0.33%) |
Nov 14, 2017 | 6.130 | 6.140 | 5.930 | 6.070 | 201,216 | -0.06(-0.98%) |
Nov 13, 2017 | 6.220 | 6.260 | 6.130 | 6.130 | 102,723 | -0.16(-2.54%) |
Nov 10, 2017 | 6.520 | 6.620 | 6.170 | 6.290 | 252,443 | -0.29(-4.41%) |
Nov 09, 2017 | 6.570 | 6.710 | 6.485 | 6.580 | 166,222 | -0.05(-0.83%) |
Nov 08, 2017 | 6.500 | 6.750 | 6.370 | 6.635 | 277,019 | +0.14(+2.23%) |
Nov 07, 2017 | 7.350 | 7.350 | 5.750 | 6.490 | 1,268,456 | -1.77(-21.43%) |
Nov 06, 2017 | 8.320 | 8.400 | 8.090 | 8.260 | 333,374 | -0.10(-1.20%) |
Nov 03, 2017 | 8.240 | 8.530 | 8.140 | 8.360 | 168,121 | +0.06(+0.72%) |
Nov 02, 2017 | 8.480 | 8.650 | 8.270 | 8.300 | 124,441 | -0.19(-2.24%) |
Nov 01, 2017 | 8.570 | 8.670 | 8.300 | 8.490 | 80,005 | -0.06(-0.70%) |
Oct 31, 2017 | 8.580 | 8.672 | 8.400 | 8.550 | 129,772 | -0.02(-0.23%) |
Oct 30, 2017 | 8.500 | 8.710 | 8.220 | 8.570 | 100,390 | +0.05(+0.59%) |
Oct 27, 2017 | 8.400 | 8.580 | 8.280 | 8.520 | 98,962 | +0.18(+2.16%) |
Oct 26, 2017 | 8.460 | 8.592 | 8.250 | 8.340 | 105,635 | -0.06(-0.71%) |
Oct 25, 2017 | 8.021 | 8.790 | 8.020 | 8.400 | 206,910 | -0.48(-5.41%) |
Oct 24, 2017 | 9.220 | 9.380 | 8.850 | 8.880 | 108,007 | -0.36(-3.90%) |
Oct 23, 2017 | 9.330 | 9.640 | 9.200 | 9.240 | 117,366 | -0.06(-0.65%) |
Oct 20, 2017 | 9.270 | 9.800 | 9.160 | 9.300 | 269,438 | +0.11(+1.20%) |
Oct 19, 2017 | 9.140 | 9.240 | 8.920 | 9.190 | 73,122 | +0.00(+0.00%) |
Oct 18, 2017 | 8.980 | 9.370 | 8.820 | 9.190 | 151,371 | +0.29(+3.26%) |
Oct 17, 2017 | 9.030 | 9.170 | 8.840 | 8.900 | 68,994 | -0.14(-1.55%) |
Oct 16, 2017 | 8.850 | 9.120 | 8.700 | 9.040 | 109,164 | +0.24(+2.73%) |
Oct 13, 2017 | 8.860 | 8.940 | 8.690 | 8.800 | 65,954 | -0.10(-1.12%) |
Oct 12, 2017 | 8.830 | 9.112 | 8.830 | 8.900 | 54,220 | -0.07(-0.78%) |
Oct 11, 2017 | 8.800 | 8.981 | 8.800 | 8.970 | 64,627 | +0.15(+1.70%) |
Oct 10, 2017 | 8.870 | 9.040 | 8.780 | 8.820 | 96,713 | -0.13(-1.45%) |
Oct 09, 2017 | 9.220 | 9.300 | 8.950 | 8.950 | 55,183 | -0.27(-2.93%) |
Oct 06, 2017 | 9.320 | 9.330 | 9.090 | 9.220 | 112,054 | -0.01(-0.11%) |
Oct 05, 2017 | 9.140 | 9.300 | 8.865 | 9.230 | 130,347 | +0.06(+0.65%) |
Oct 04, 2017 | 9.320 | 9.490 | 9.120 | 9.170 | 150,695 | -0.20(-2.13%) |
Oct 03, 2017 | 9.090 | 9.430 | 9.050 | 9.370 | 172,359 | +0.28(+3.08%) |
Oct 02, 2017 | 8.830 | 9.119 | 8.770 | 9.090 | 287,540 | +0.32(+3.65%) |
Sep 29, 2017 | 8.540 | 8.890 | 8.400 | 8.770 | 334,009 | +0.29(+3.42%) |
Sep 28, 2017 | 8.280 | 8.610 | 8.260 | 8.480 | 301,500 | +0.16(+1.92%) |
Sep 27, 2017 | 8.570 | 8.600 | 8.290 | 8.320 | 292,153 | -0.31(-3.59%) |
Sep 26, 2017 | 8.710 | 8.750 | 8.500 | 8.630 | 204,753 | +0.14(+1.65%) |
Sep 25, 2017 | 8.550 | 8.640 | 8.270 | 8.490 | 175,157 | +0.01(+0.12%) |
Sep 22, 2017 | 8.350 | 8.550 | 8.290 | 8.480 | 115,722 | +0.18(+2.17%) |
Sep 21, 2017 | 8.460 | 8.525 | 8.150 | 8.300 | 132,074 | -0.22(-2.58%) |
Sep 20, 2017 | 8.065 | 8.550 | 8.040 | 8.520 | 213,441 | +0.48(+5.97%) |
Sep 19, 2017 | 8.100 | 7.810 | 8.040 | 69,704 | +0.23(+2.94%) | |
Sep 18, 2017 | 7.990 | 8.190 | 7.760 | 7.810 | 122,356 | -0.18(-2.25%) |
Sep 15, 2017 | 8.090 | 8.090 | 7.800 | 7.990 | 204,252 | -0.08(-0.99%) |
Sep 14, 2017 | 8.000 | 8.080 | 7.912 | 8.070 | 24,092 | +0.02(+0.25%) |
Sep 13, 2017 | 8.190 | 8.228 | 7.960 | 8.050 | 56,743 | -0.15(-1.83%) |
Sep 12, 2017 | 8.230 | 8.270 | 8.070 | 8.200 | 50,747 | -0.07(-0.85%) |
Sep 11, 2017 | 8.290 | 8.440 | 8.110 | 8.270 | 78,227 | +0.04(+0.49%) |
Sep 08, 2017 | 8.210 | 8.390 | 8.150 | 8.230 | 66,142 | -0.04(-0.48%) |
Sep 07, 2017 | 8.270 | 8.450 | 7.825 | 8.270 | 172,638 | -0.28(-3.27%) |
Sep 06, 2017 | 8.900 | 8.510 | 8.550 | 190,612 | +0.04(+0.47%) | |
Sep 05, 2017 | 8.260 | 8.570 | 8.150 | 8.510 | 132,791 | +0.24(+2.90%) |
Sep 01, 2017 | 8.200 | 8.300 | 8.040 | 8.270 | 98,771 | +0.08(+0.98%) |
Aug 31, 2017 | 8.190 | 8.200 | 8.000 | 8.190 | 166,540 | +0.21(+2.63%) |
Aug 30, 2017 | 7.880 | 8.020 | 7.800 | 7.980 | 116,144 | +0.09(+1.14%) |
Aug 29, 2017 | 7.830 | 8.000 | 7.720 | 7.890 | 64,652 | +0.05(+0.64%) |
Aug 28, 2017 | 7.900 | 7.970 | 7.770 | 7.840 | 59,614 | -0.03(-0.38%) |
Aug 25, 2017 | 7.900 | 8.030 | 7.705 | 7.870 | 54,629 | +0.05(+0.64%) |
Aug 24, 2017 | 7.970 | 8.020 | 7.680 | 7.820 | 65,330 | -0.09(-1.14%) |
Aug 23, 2017 | 7.710 | 8.080 | 7.710 | 7.910 | 63,460 | +0.09(+1.15%) |
Aug 22, 2017 | 8.050 | 8.200 | 7.750 | 7.820 | 163,454 | -0.23(-2.86%) |
Aug 21, 2017 | 8.060 | 8.090 | 7.930 | 8.050 | 42,331 | -0.02(-0.25%) |
Aug 18, 2017 | 7.920 | 8.250 | 7.920 | 8.070 | 73,422 | +0.00(+0.00%) |
Aug 17, 2017 | 8.050 | 8.250 | 8.000 | 8.070 | 56,498 | -0.07(-0.86%) |
Aug 16, 2017 | 8.070 | 8.240 | 8.040 | 8.140 | 37,892 | +0.03(+0.37%) |
Aug 15, 2017 | 8.110 | 8.150 | 7.970 | 8.110 | 58,569 | +0.02(+0.25%) |
Aug 14, 2017 | 8.090 | 8.250 | 8.080 | 8.090 | 94,905 | +0.01(+0.12%) |
Aug 11, 2017 | 8.070 | 8.290 | 8.070 | 8.080 | 47,066 | +0.08(+1.00%) |
Aug 10, 2017 | 7.950 | 8.120 | 7.930 | 8.000 | 54,323 | -0.05(-0.62%) |
Aug 09, 2017 | 7.890 | 8.170 | 7.730 | 8.050 | 111,654 | +0.02(+0.25%) |
Aug 08, 2017 | 8.210 | 8.344 | 8.000 | 8.030 | 78,791 | -0.23(-2.78%) |
Aug 07, 2017 | 8.250 | 8.400 | 8.250 | 8.260 | 96,931 | -0.01(-0.12%) |
Aug 04, 2017 | 8.260 | 8.340 | 8.210 | 8.270 | 37,906 | +0.02(+0.24%) |
Aug 03, 2017 | 8.240 | 8.375 | 8.110 | 8.250 | 50,541 | -0.08(-0.96%) |
Aug 02, 2017 | 8.120 | 8.400 | 8.000 | 8.330 | 145,690 | +0.13(+1.59%) |
Aug 01, 2017 | 8.100 | 8.300 | 7.885 | 8.200 | 169,971 | +0.20(+2.50%) |
Jul 31, 2017 | 8.070 | 8.240 | 7.680 | 8.000 | 166,703 | -0.38(-4.53%) |
Jul 28, 2017 | 8.280 | 8.470 | 8.280 | 8.380 | 67,166 | +0.09(+1.09%) |
Jul 27, 2017 | 8.120 | 8.340 | 8.120 | 8.290 | 68,346 | +0.18(+2.22%) |
Jul 26, 2017 | 8.100 | 8.230 | 7.570 | 8.110 | 36,779 | +0.03(+0.37%) |
Jul 25, 2017 | 8.170 | 8.230 | 7.940 | 8.080 | 37,862 | +0.02(+0.25%) |
Jul 24, 2017 | 8.200 | 8.200 | 7.925 | 8.060 | 52,351 | -0.16(-1.95%) |
Jul 21, 2017 | 8.170 | 8.270 | 8.100 | 8.220 | 49,728 | +0.08(+0.98%) |
Jul 20, 2017 | 8.020 | 8.150 | 8.000 | 8.140 | 41,706 | +0.11(+1.37%) |
Jul 19, 2017 | 7.960 | 8.180 | 7.910 | 8.030 | 30,407 | +0.07(+0.88%) |
Jul 18, 2017 | 8.020 | 8.130 | 7.800 | 7.960 | 33,991 | -0.07(-0.87%) |
Jul 17, 2017 | 7.970 | 8.130 | 7.860 | 8.030 | 50,275 | +0.10(+1.26%) |
Jul 14, 2017 | 8.000 | 8.085 | 7.910 | 7.930 | 23,255 | -0.11(-1.37%) |
Jul 13, 2017 | 8.140 | 8.220 | 7.840 | 8.040 | 47,847 | -0.10(-1.23%) |
Jul 12, 2017 | 8.110 | 8.300 | 7.960 | 8.140 | 59,609 | +0.04(+0.49%) |
Jul 11, 2017 | 7.710 | 8.120 | 7.660 | 8.100 | 51,651 | +0.39(+5.06%) |
Jul 10, 2017 | 7.710 | 7.820 | 7.540 | 7.710 | 39,570 | +0.00(+0.00%) |
Jul 07, 2017 | 7.600 | 7.840 | 7.520 | 7.710 | 77,955 | +0.05(+0.65%) |
Jul 06, 2017 | 7.830 | 7.920 | 7.500 | 7.660 | 152,527 | -0.24(-3.04%) |
Jul 05, 2017 | 8.260 | 8.260 | 7.580 | 7.900 | 104,699 | -0.36(-4.36%) |
Jul 03, 2017 | 8.350 | 8.400 | 8.030 | 8.260 | 54,033 | -0.07(-0.84%) |
Jun 30, 2017 | 8.380 | 8.469 | 8.290 | 8.330 | 40,939 | -0.04(-0.48%) |
Jun 29, 2017 | 8.260 | 8.457 | 8.240 | 8.370 | 97,659 | +0.12(+1.45%) |
Jun 28, 2017 | 8.130 | 8.380 | 7.940 | 8.250 | 113,943 | +0.12(+1.48%) |
Jun 27, 2017 | 7.900 | 8.160 | 7.810 | 8.130 | 141,524 | +0.23(+2.91%) |
Jun 26, 2017 | 7.760 | 8.020 | 7.520 | 7.900 | 144,612 | +0.14(+1.80%) |
Jun 23, 2017 | 7.880 | 8.182 | 7.725 | 7.760 | 771,343 | -0.12(-1.52%) |
Jun 22, 2017 | 7.810 | 7.900 | 7.760 | 7.880 | 98,565 | +0.09(+1.16%) |
Jun 21, 2017 | 7.850 | 7.990 | 7.750 | 7.790 | 104,504 | -0.06(-0.76%) |
Jun 20, 2017 | 7.840 | 7.920 | 7.760 | 7.850 | 43,876 | -0.01(-0.13%) |
Jun 19, 2017 | 7.650 | 7.960 | 7.460 | 7.860 | 68,126 | +0.19(+2.48%) |
Jun 16, 2017 | 7.820 | 7.900 | 7.170 | 7.670 | 155,109 | -0.22(-2.79%) |
Jun 15, 2017 | 7.800 | 7.990 | 7.780 | 7.890 | 48,497 | +0.00(+0.00%) |
Jun 14, 2017 | 7.990 | 8.000 | 7.780 | 7.890 | 48,720 | -0.10(-1.25%) |
Jun 13, 2017 | 7.980 | 8.060 | 7.840 | 7.990 | 53,340 | +0.02(+0.25%) |
Jun 12, 2017 | 7.770 | 7.990 | 7.660 | 7.970 | 56,541 | +0.19(+2.44%) |
Jun 09, 2017 | 7.900 | 8.070 | 7.660 | 7.780 | 62,737 | -0.14(-1.77%) |
Jun 08, 2017 | 7.960 | 8.015 | 7.865 | 7.920 | 66,063 | -0.02(-0.25%) |
Jun 07, 2017 | 8.000 | 8.030 | 7.910 | 7.940 | 34,235 | -0.05(-0.63%) |
Jun 06, 2017 | 8.030 | 8.150 | 7.990 | 7.990 | 85,533 | -0.04(-0.50%) |
Jun 05, 2017 | 8.320 | 8.480 | 7.960 | 8.030 | 43,148 | -0.23(-2.78%) |
Jun 02, 2017 | 8.400 | 8.400 | 8.170 | 8.260 | 79,121 | -0.08(-0.96%) |