Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.210 | 7.360 | 7.160 | 7.340 | 1,557,299 | +0.18(+2.51%) |
Jun 28, 2018 | 7.310 | 7.380 | 7.160 | 7.160 | 1,320,569 | -0.15(-2.05%) |
Jun 27, 2018 | 7.450 | 7.520 | 7.300 | 7.310 | 1,375,401 | -0.24(-3.18%) |
Jun 26, 2018 | 7.510 | 7.630 | 7.440 | 7.550 | 899,989 | -0.05(-0.66%) |
Jun 25, 2018 | 7.560 | 7.720 | 7.520 | 7.600 | 1,048,734 | -0.05(-0.65%) |
Jun 22, 2018 | 7.580 | 7.675 | 7.570 | 7.650 | 1,045,536 | +0.08(+1.06%) |
Jun 21, 2018 | 7.400 | 7.625 | 7.310 | 7.570 | 1,595,996 | +0.21(+2.85%) |
Jun 20, 2018 | 7.380 | 7.470 | 7.340 | 7.360 | 860,973 | -0.03(-0.41%) |
Jun 19, 2018 | 7.370 | 7.570 | 7.350 | 7.390 | 1,076,560 | -0.11(-1.47%) |
Jun 18, 2018 | 7.120 | 7.590 | 7.110 | 7.500 | 1,368,297 | +0.32(+4.46%) |
Jun 15, 2018 | 7.480 | 7.100 | 7.180 | 4,265,162 | -0.30(-4.01%) | |
Jun 14, 2018 | 7.470 | 7.520 | 7.380 | 7.480 | 966,517 | +0.05(+0.67%) |
Jun 13, 2018 | 7.460 | 7.490 | 7.230 | 7.430 | 1,292,431 | +0.00(+0.00%) |
Jun 12, 2018 | 7.460 | 7.635 | 7.380 | 7.430 | 1,328,616 | -0.12(-1.59%) |
Jun 11, 2018 | 7.190 | 7.750 | 7.190 | 7.550 | 2,135,552 | +0.32(+4.43%) |
Jun 08, 2018 | 7.110 | 7.260 | 7.050 | 7.230 | 828,663 | +0.10(+1.40%) |
Jun 07, 2018 | 7.160 | 7.190 | 7.060 | 7.130 | 634,910 | -0.03(-0.42%) |
Jun 06, 2018 | 7.110 | 7.160 | 756,860 | +0.02(+0.28%) | ||
Jun 05, 2018 | 7.140 | 7.250 | 7.090 | 7.140 | 1,353,012 | +0.04(+0.56%) |
Jun 04, 2018 | 7.220 | 7.220 | 7.022 | 7.100 | 1,069,751 | -0.05(-0.70%) |
Jun 01, 2018 | 7.160 | 7.310 | 7.100 | 7.150 | 1,325,797 | -0.07(-0.97%) |
May 31, 2018 | 7.270 | 7.300 | 7.175 | 7.220 | 951,872 | -0.01(-0.14%) |
May 30, 2018 | 7.080 | 7.260 | 7.050 | 7.230 | 1,157,854 | +0.19(+2.70%) |
May 29, 2018 | 6.900 | 7.060 | 6.820 | 7.040 | 1,322,193 | +0.08(+1.15%) |
May 25, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.28(-3.87%) | |
May 24, 2018 | 7.270 | 7.370 | 7.190 | 7.240 | 1,583,057 | +0.04(+0.56%) |
May 23, 2018 | 6.960 | 7.210 | 6.920 | 7.200 | 2,216,834 | +0.24(+3.45%) |
May 22, 2018 | 6.990 | 7.120 | 6.920 | 6.960 | 1,482,886 | +0.05(+0.72%) |
May 21, 2018 | 7.040 | 7.100 | 6.918 | 6.910 | 855,245 | -0.09(-1.29%) |
May 18, 2018 | 6.980 | 7.060 | 6.950 | 7.000 | 1,103,159 | +0.00(+0.00%) |
May 17, 2018 | 7.040 | 7.060 | 6.940 | 7.000 | 982,115 | +0.01(+0.14%) |
May 16, 2018 | 7.020 | 7.085 | 6.985 | 6.990 | 1,852,181 | -0.01(-0.14%) |
May 15, 2018 | 6.960 | 7.140 | 6.950 | 7.000 | 1,712,995 | -0.14(-1.96%) |
May 14, 2018 | 7.160 | 7.240 | 7.040 | 7.140 | 1,830,795 | -0.03(-0.42%) |
May 11, 2018 | 6.800 | 7.320 | 6.800 | 7.170 | 2,729,941 | +0.24(+3.46%) |
May 10, 2018 | 6.790 | 6.950 | 6.780 | 6.930 | 1,090,404 | +0.16(+2.36%) |
May 09, 2018 | 6.660 | 6.810 | 6.645 | 6.770 | 1,441,917 | +0.09(+1.35%) |
May 08, 2018 | 6.840 | 6.850 | 6.630 | 6.680 | 1,578,961 | -0.19(-2.77%) |
May 07, 2018 | 6.970 | 7.110 | 6.860 | 6.870 | 841,096 | -0.13(-1.86%) |
May 04, 2018 | 7.010 | 7.060 | 6.965 | 7.000 | 739,033 | -0.01(-0.14%) |
May 03, 2018 | 6.980 | 7.030 | 6.895 | 7.010 | 1,427,137 | +0.07(+1.01%) |
May 02, 2018 | 6.930 | 7.090 | 6.830 | 6.940 | 2,009,302 | +0.08(+1.17%) |
May 01, 2018 | 6.710 | 6.870 | 6.690 | 6.860 | 1,159,250 | +0.13(+1.93%) |
Apr 30, 2018 | 6.710 | 6.850 | 6.700 | 6.730 | 1,555,993 | -0.07(-1.03%) |
Apr 27, 2018 | 6.780 | 6.860 | 6.710 | 6.800 | 1,034,475 | +0.02(+0.29%) |
Apr 26, 2018 | 6.890 | 6.920 | 6.770 | 6.780 | 994,002 | -0.09(-1.31%) |
Apr 25, 2018 | 6.890 | 6.950 | 6.820 | 6.870 | 1,241,650 | -0.13(-1.86%) |
Apr 24, 2018 | 7.030 | 7.055 | 6.930 | 7.000 | 1,182,080 | -0.02(-0.28%) |
Apr 23, 2018 | 7.100 | 7.195 | 7.000 | 7.020 | 1,137,722 | -0.22(-3.04%) |
Apr 20, 2018 | 7.230 | 7.285 | 7.020 | 7.240 | 1,116,128 | -0.07(-0.96%) |
Apr 19, 2018 | 7.370 | 7.440 | 7.230 | 7.310 | 1,522,543 | -0.01(-0.14%) |
Apr 18, 2018 | 7.210 | 7.415 | 7.170 | 7.320 | 1,897,279 | +0.18(+2.52%) |
Apr 17, 2018 | 6.930 | 7.175 | 6.840 | 7.140 | 1,823,405 | +0.18(+2.59%) |
Apr 16, 2018 | 7.170 | 7.240 | 6.900 | 6.960 | 2,128,808 | -0.21(-2.93%) |
Apr 13, 2018 | 7.620 | 7.620 | 7.120 | 7.170 | 2,946,174 | -0.34(-4.53%) |
Apr 12, 2018 | 8.050 | 8.050 | 7.490 | 7.510 | 3,528,423 | -0.76(-9.19%) |
Apr 11, 2018 | 7.500 | 8.400 | 7.450 | 8.270 | 8,496,470 | +1.34(+19.34%) |
Apr 10, 2018 | 6.850 | 7.005 | 6.785 | 6.930 | 1,561,283 | +0.14(+2.06%) |
Apr 09, 2018 | 6.750 | 6.910 | 6.685 | 6.790 | 1,374,245 | +0.04(+0.59%) |
Apr 06, 2018 | 6.720 | 6.790 | 6.540 | 6.750 | 1,977,445 | +0.04(+0.60%) |
Apr 05, 2018 | 6.650 | 6.720 | 6.570 | 6.710 | 978,971 | +0.07(+1.05%) |
Apr 04, 2018 | 6.740 | 6.740 | 6.540 | 6.640 | 1,165,629 | -0.08(-1.19%) |
Apr 03, 2018 | 6.790 | 6.855 | 6.655 | 6.720 | 1,275,269 | -0.07(-1.03%) |
Apr 02, 2018 | 6.750 | 6.975 | 6.720 | 6.790 | 1,157,857 | +0.13(+1.95%) |
Mar 29, 2018 | 6.660 | 6.660 | 6.660 | 0 | +0.08(+1.22%) | |
Mar 28, 2018 | 6.700 | 6.740 | 6.510 | 6.580 | 1,540,203 | -0.17(-2.52%) |
Mar 27, 2018 | 6.610 | 6.850 | 6.600 | 6.750 | 2,069,563 | +0.08(+1.20%) |
Mar 26, 2018 | 7.070 | 7.090 | 6.660 | 6.670 | 2,769,533 | -0.37(-5.26%) |
Mar 23, 2018 | 7.240 | 7.330 | 7.030 | 7.040 | 2,489,787 | -0.01(-0.14%) |
Mar 22, 2018 | 7.140 | 7.240 | 7.010 | 7.050 | 1,210,213 | -0.15(-2.08%) |
Mar 21, 2018 | 6.980 | 7.260 | 6.900 | 7.200 | 2,194,434 | +0.34(+4.96%) |
Mar 20, 2018 | 7.010 | 7.055 | 6.820 | 6.860 | 1,145,215 | -0.17(-2.42%) |
Mar 19, 2018 | 6.900 | 7.070 | 6.840 | 7.030 | 1,694,795 | +0.04(+0.57%) |
Mar 16, 2018 | 7.040 | 7.040 | 6.810 | 6.990 | 5,494,318 | -0.05(-0.71%) |
Mar 15, 2018 | 7.020 | 7.140 | 6.950 | 7.040 | 1,771,502 | -0.07(-0.98%) |
Mar 14, 2018 | 6.960 | 7.200 | 6.890 | 7.110 | 2,024,753 | +0.22(+3.19%) |
Mar 13, 2018 | 7.110 | 7.190 | 6.800 | 6.890 | 2,502,680 | -0.21(-2.96%) |
Mar 12, 2018 | 6.890 | 7.195 | 6.720 | 7.100 | 2,501,010 | +0.14(+2.01%) |
Mar 09, 2018 | 6.380 | 7.100 | 6.290 | 6.960 | 3,327,822 | +0.39(+5.94%) |
Mar 08, 2018 | 6.710 | 6.710 | 6.360 | 6.570 | 2,413,421 | -0.16(-2.38%) |
Mar 07, 2018 | 6.680 | 6.730 | 1,680,669 | -0.30(-4.27%) | ||
Mar 06, 2018 | 6.870 | 7.135 | 6.841 | 7.030 | 1,725,888 | +0.32(+4.77%) |
Mar 05, 2018 | 6.840 | 6.900 | 6.650 | 6.710 | 1,159,845 | -0.14(-2.04%) |
Mar 02, 2018 | 6.730 | 6.870 | 6.702 | 6.850 | 1,642,262 | +0.17(+2.54%) |
Mar 01, 2018 | 6.330 | 6.740 | 6.170 | 6.680 | 2,285,141 | +0.29(+4.54%) |
Feb 28, 2018 | 6.300 | 6.520 | 6.290 | 6.390 | 1,395,312 | +0.08(+1.27%) |
Feb 27, 2018 | 6.400 | 6.475 | 6.260 | 6.310 | 1,818,719 | -0.13(-2.02%) |
Feb 26, 2018 | 6.320 | 6.530 | 6.300 | 6.440 | 2,389,966 | +0.17(+2.71%) |
Feb 23, 2018 | 6.460 | 6.470 | 6.260 | 6.270 | 2,105,006 | -0.21(-3.24%) |
Feb 22, 2018 | 6.480 | 1,327,180 | +0.04(+0.62%) | |||
Feb 21, 2018 | 6.670 | 6.700 | 6.420 | 6.440 | 2,229,392 | -0.17(-2.57%) |
Feb 20, 2018 | 6.910 | 7.010 | 6.590 | 6.610 | 1,559,797 | -0.38(-5.44%) |
Feb 16, 2018 | 6.990 | 6.990 | 6.990 | 0 | -0.13(-1.83%) | |
Feb 15, 2018 | 7.160 | 7.220 | 6.980 | 7.120 | 1,259,550 | -0.06(-0.84%) |
Feb 14, 2018 | 6.830 | 7.256 | 6.800 | 7.180 | 2,504,864 | +0.35(+5.12%) |
Feb 13, 2018 | 6.730 | 6.830 | 1,570,243 | -0.22(-3.12%) | ||
Feb 12, 2018 | 6.750 | 7.130 | 6.680 | 7.050 | 2,851,446 | +0.31(+4.60%) |
Feb 09, 2018 | 6.860 | 6.870 | 6.510 | 6.740 | 3,964,797 | -0.15(-2.18%) |
Feb 08, 2018 | 6.700 | 7.000 | 6.700 | 6.890 | 2,532,723 | +0.18(+2.68%) |
Feb 07, 2018 | 6.610 | 6.750 | 6.580 | 6.710 | 2,978,606 | +0.04(+0.60%) |
Feb 06, 2018 | 6.760 | 6.980 | 6.660 | 6.670 | 2,223,191 | -0.15(-2.20%) |
Feb 05, 2018 | 6.610 | 6.850 | 6.570 | 6.820 | 2,230,844 | +0.23(+3.49%) |
Feb 02, 2018 | 6.790 | 6.840 | 6.470 | 6.590 | 3,709,041 | -0.30(-4.35%) |
Feb 01, 2018 | 6.900 | 7.000 | 6.820 | 6.890 | 3,340,965 | -0.07(-1.01%) |
Jan 31, 2018 | 7.000 | 7.140 | 6.760 | 6.960 | 4,975,880 | -0.01(-0.14%) |
Jan 30, 2018 | 7.410 | 7.490 | 6.940 | 6.970 | 5,122,514 | -0.50(-6.69%) |
Jan 29, 2018 | 7.610 | 7.655 | 7.270 | 7.470 | 5,781,192 | -0.16(-2.10%) |
Jan 26, 2018 | 7.540 | 7.810 | 7.420 | 7.630 | 4,888,700 | +0.18(+2.42%) |
Jan 25, 2018 | 8.270 | 8.290 | 7.440 | 7.450 | 7,411,905 | -0.88(-10.56%) |
Jan 24, 2018 | 8.120 | 8.620 | 8.120 | 8.330 | 11,002,649 | +0.40(+5.04%) |
Jan 23, 2018 | 9.330 | 9.330 | 7.824 | 7.930 | 16,562,638 | -2.86(-26.51%) |
Jan 22, 2018 | 10.96 | 11.03 | 10.71 | 10.79 | 1,119,275 | -0.17(-1.55%) |
Jan 19, 2018 | 11.00 | 11.19 | 10.94 | 10.96 | 1,136,823 | +0.01(+0.09%) |
Jan 18, 2018 | 11.30 | 11.33 | 10.84 | 10.95 | 1,577,227 | -0.35(-3.10%) |
Jan 17, 2018 | 11.55 | 11.66 | 11.27 | 11.30 | 1,569,184 | -0.35(-3.00%) |
Jan 16, 2018 | 11.13 | 11.67 | 10.98 | 11.65 | 2,960,352 | +0.50(+4.48%) |
Jan 12, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.74(+7.11%) | |
Jan 11, 2018 | 10.69 | 10.74 | 10.41 | 10.41 | 1,266,072 | -0.28(-2.62%) |
Jan 10, 2018 | 10.71 | 10.69 | 2,115,414 | +0.28(+2.69%) | ||
Jan 09, 2018 | 11.00 | 11.00 | 10.37 | 10.41 | 2,046,348 | -0.70(-6.30%) |
Jan 08, 2018 | 11.51 | 11.51 | 11.09 | 11.11 | 1,102,889 | -0.41(-3.56%) |
Jan 05, 2018 | 11.44 | 11.63 | 11.40 | 11.52 | 761,611 | -0.03(-0.26%) |
Jan 04, 2018 | 11.35 | 11.55 | 11.05 | 11.55 | 1,494,611 | +0.15(+1.32%) |
Jan 03, 2018 | 11.80 | 11.85 | 11.10 | 11.40 | 1,611,990 | -0.35(-2.98%) |
Jan 02, 2018 | 11.58 | 11.68 | 11.54 | 11.75 | 1,379,250 | +0.34(+2.98%) |
Dec 29, 2017 | 11.41 | 11.41 | 11.41 | 0 | +0.03(+0.26%) | |
Dec 28, 2017 | 11.56 | 11.63 | 11.36 | 11.38 | 810,204 | -0.14(-1.22%) |
Dec 27, 2017 | 11.60 | 11.68 | 11.38 | 11.52 | 1,731,091 | -0.13(-1.12%) |
Dec 26, 2017 | 11.31 | 11.74 | 11.17 | 11.65 | 1,143,454 | +0.32(+2.82%) |
Dec 22, 2017 | 11.41 | 11.59 | 11.29 | 11.33 | 1,185,713 | -0.01(-0.09%) |
Dec 21, 2017 | 10.94 | 11.42 | 10.93 | 11.34 | 1,072,427 | +0.35(+3.18%) |
Dec 20, 2017 | 10.75 | 11.01 | 10.66 | 10.99 | 976,391 | +0.30(+2.81%) |
Dec 19, 2017 | 10.62 | 10.85 | 10.55 | 10.69 | 995,358 | +0.08(+0.75%) |
Dec 18, 2017 | 10.56 | 10.62 | 10.31 | 10.61 | 1,263,803 | +0.09(+0.86%) |
Dec 15, 2017 | 10.76 | 10.76 | 10.45 | 10.52 | 2,304,995 | -0.16(-1.50%) |
Dec 14, 2017 | 10.61 | 10.78 | 10.45 | 10.68 | 1,088,510 | +0.02(+0.19%) |
Dec 13, 2017 | 10.05 | 10.78 | 10.05 | 10.66 | 2,163,363 | +0.59(+5.86%) |
Dec 12, 2017 | 10.04 | 10.10 | 9.940 | 10.07 | 879,343 | -0.03(-0.30%) |
Dec 11, 2017 | 10.10 | 10.29 | 10.01 | 10.10 | 1,235,669 | -0.01(-0.10%) |
Dec 08, 2017 | 10.16 | 10.25 | 9.870 | 10.11 | 1,037,245 | -0.02(-0.20%) |
Dec 07, 2017 | 10.12 | 10.27 | 10.05 | 10.13 | 1,532,001 | -0.23(-2.22%) |
Dec 06, 2017 | 10.31 | 10.47 | 10.22 | 10.36 | 1,415,734 | -0.01(-0.10%) |
Dec 05, 2017 | 10.37 | 10.47 | 10.19 | 10.37 | 1,291,602 | -0.07(-0.67%) |
Dec 04, 2017 | 10.61 | 10.64 | 10.43 | 10.44 | 915,182 | -0.30(-2.79%) |
Dec 01, 2017 | 10.75 | 10.98 | 10.60 | 10.74 | 1,339,964 | +0.04(+0.37%) |
Nov 30, 2017 | 10.81 | 10.86 | 10.56 | 10.70 | 1,911,603 | -0.17(-1.56%) |
Nov 29, 2017 | 11.05 | 11.08 | 10.82 | 10.87 | 1,794,121 | -0.32(-2.86%) |
Nov 28, 2017 | 11.32 | 11.52 | 11.14 | 11.19 | 1,172,747 | -0.16(-1.41%) |
Nov 27, 2017 | 11.20 | 11.37 | 11.02 | 11.35 | 1,273,602 | +0.27(+2.44%) |
Nov 24, 2017 | 11.32 | 11.35 | 11.03 | 11.08 | 642,267 | -0.18(-1.60%) |
Nov 22, 2017 | 11.04 | 11.36 | 11.00 | 11.26 | 1,438,836 | +0.28(+2.55%) |
Nov 21, 2017 | 10.76 | 11.04 | 10.76 | 10.98 | 869,006 | +0.20(+1.86%) |
Nov 20, 2017 | 10.88 | 10.94 | 10.69 | 10.78 | 1,206,270 | -0.23(-2.09%) |
Nov 17, 2017 | 11.02 | 11.13 | 10.90 | 11.01 | 1,839,056 | +0.02(+0.18%) |
Nov 16, 2017 | 10.78 | 11.06 | 10.74 | 10.99 | 1,198,574 | +0.18(+1.67%) |
Nov 15, 2017 | 10.58 | 10.84 | 10.55 | 10.81 | 1,464,357 | +0.30(+2.85%) |
Nov 14, 2017 | 10.30 | 10.85 | 10.26 | 10.51 | 2,059,669 | +0.08(+0.77%) |
Nov 13, 2017 | 11.44 | 11.46 | 10.32 | 10.43 | 3,581,832 | -0.97(-8.51%) |
Nov 10, 2017 | 11.50 | 11.72 | 11.35 | 11.40 | 1,443,743 | -0.09(-0.78%) |
Nov 09, 2017 | 11.55 | 11.55 | 11.28 | 11.49 | 1,228,841 | -0.04(-0.35%) |
Nov 08, 2017 | 11.57 | 11.73 | 11.45 | 11.53 | 1,486,394 | +0.06(+0.52%) |
Nov 07, 2017 | 11.40 | 11.60 | 11.23 | 11.47 | 1,090,175 | +0.02(+0.17%) |
Nov 06, 2017 | 11.35 | 11.60 | 11.22 | 11.45 | 1,663,061 | +0.15(+1.33%) |
Nov 03, 2017 | 11.26 | 11.33 | 11.09 | 11.30 | 1,027,767 | +0.11(+0.98%) |
Nov 02, 2017 | 11.10 | 11.47 | 11.07 | 11.19 | 1,603,167 | -0.03(-0.27%) |
Nov 01, 2017 | 11.40 | 11.51 | 11.14 | 11.22 | 1,569,809 | -0.05(-0.44%) |
Oct 31, 2017 | 11.32 | 11.33 | 11.16 | 11.27 | 876,710 | -0.09(-0.79%) |
Oct 30, 2017 | 11.10 | 11.60 | 11.10 | 11.36 | 1,459,063 | +0.23(+2.07%) |
Oct 27, 2017 | 10.80 | 11.20 | 10.76 | 11.13 | 1,251,602 | +0.28(+2.58%) |
Oct 26, 2017 | 11.00 | 11.04 | 10.82 | 10.85 | 1,382,510 | -0.14(-1.27%) |
Oct 25, 2017 | 11.00 | 11.10 | 10.90 | 10.99 | 1,380,359 | -0.08(-0.72%) |
Oct 24, 2017 | 11.02 | 11.19 | 10.98 | 11.07 | 1,707,608 | +0.03(+0.27%) |
Oct 23, 2017 | 11.00 | 11.13 | 10.86 | 11.04 | 1,806,232 | -0.08(-0.72%) |
Oct 20, 2017 | 11.30 | 11.40 | 11.03 | 11.12 | 1,706,300 | -0.29(-2.54%) |
Oct 19, 2017 | 11.25 | 11.59 | 11.24 | 11.41 | 2,782,813 | +0.26(+2.33%) |
Oct 18, 2017 | 11.25 | 11.39 | 11.14 | 11.15 | 2,398,653 | -0.17(-1.50%) |
Oct 17, 2017 | 11.31 | 11.50 | 11.18 | 11.32 | 2,188,484 | -0.10(-0.88%) |
Oct 16, 2017 | 11.92 | 12.00 | 11.31 | 11.42 | 2,820,231 | -0.59(-4.91%) |
Oct 13, 2017 | 12.20 | 12.24 | 11.76 | 12.01 | 2,559,801 | -0.16(-1.31%) |
Oct 12, 2017 | 12.17 | 12.44 | 11.91 | 12.17 | 4,445,954 | +0.06(+0.50%) |
Oct 11, 2017 | 10.34 | 12.15 | 10.33 | 12.11 | 10,186,777 | +2.43(+25.10%) |
Oct 10, 2017 | 9.990 | 10.06 | 9.610 | 9.680 | 1,484,813 | -0.33(-3.30%) |
Oct 09, 2017 | 9.800 | 10.02 | 9.800 | 10.01 | 1,081,426 | +0.24(+2.46%) |
Oct 06, 2017 | 9.500 | 9.780 | 9.340 | 9.770 | 1,656,191 | +0.26(+2.73%) |
Oct 05, 2017 | 9.590 | 9.765 | 9.480 | 9.510 | 1,378,775 | -0.11(-1.14%) |
Oct 04, 2017 | 9.520 | 9.625 | 9.410 | 9.620 | 1,571,439 | +0.22(+2.34%) |
Oct 03, 2017 | 9.480 | 9.700 | 9.230 | 9.400 | 2,143,279 | +0.00(+0.00%) |
Oct 02, 2017 | 9.160 | 9.480 | 9.160 | 9.400 | 1,589,130 | +0.14(+1.51%) |
Sep 29, 2017 | 9.300 | 9.430 | 9.160 | 9.260 | 1,537,273 | -0.07(-0.75%) |
Sep 28, 2017 | 9.200 | 9.460 | 9.180 | 9.330 | 1,268,446 | +0.13(+1.41%) |
Sep 27, 2017 | 8.980 | 9.250 | 8.950 | 9.200 | 1,597,852 | +0.05(+0.55%) |
Sep 26, 2017 | 9.130 | 9.420 | 9.060 | 9.150 | 1,698,685 | -0.15(-1.61%) |
Sep 25, 2017 | 9.220 | 9.360 | 9.030 | 9.300 | 2,223,705 | +0.07(+0.76%) |
Sep 22, 2017 | 8.680 | 9.250 | 8.655 | 9.230 | 2,349,129 | +0.62(+7.20%) |
Sep 21, 2017 | 8.270 | 8.715 | 8.250 | 8.610 | 3,334,085 | +0.33(+3.99%) |
Sep 20, 2017 | 8.340 | 8.590 | 8.150 | 8.280 | 2,688,582 | -0.03(-0.36%) |
Sep 19, 2017 | 8.110 | 8.375 | 8.110 | 8.310 | 1,859,099 | +0.21(+2.59%) |
Sep 18, 2017 | 8.550 | 8.570 | 8.100 | 8.100 | 3,179,636 | -0.57(-6.57%) |
Sep 15, 2017 | 8.920 | 8.930 | 8.530 | 8.670 | 9,383,498 | -0.23(-2.58%) |
Sep 14, 2017 | 8.610 | 8.950 | 8.530 | 8.900 | 2,641,069 | +0.20(+2.30%) |
Sep 13, 2017 | 8.870 | 8.900 | 8.690 | 8.700 | 3,913,935 | -0.17(-1.92%) |
Sep 12, 2017 | 9.000 | 9.000 | 8.650 | 8.870 | 2,840,567 | -0.05(-0.56%) |
Sep 11, 2017 | 8.660 | 9.245 | 8.590 | 8.920 | 4,845,373 | +0.06(+0.68%) |
Sep 08, 2017 | 8.620 | 8.990 | 8.550 | 8.860 | 2,648,918 | +0.18(+2.07%) |
Sep 07, 2017 | 8.650 | 8.710 | 8.570 | 8.680 | 1,268,406 | +0.14(+1.64%) |
Sep 06, 2017 | 8.600 | 8.800 | 8.420 | 8.540 | 2,061,467 | -0.13(-1.50%) |
Sep 05, 2017 | 8.440 | 8.700 | 8.350 | 8.670 | 1,508,551 | +0.33(+3.96%) |
Sep 01, 2017 | 8.400 | 8.400 | 8.180 | 8.340 | 977,575 | +0.04(+0.48%) |
Aug 31, 2017 | 8.180 | 8.300 | 8.080 | 8.300 | 1,289,208 | +0.13(+1.59%) |
Aug 30, 2017 | 8.290 | 8.315 | 8.110 | 8.170 | 939,230 | -0.19(-2.27%) |
Aug 29, 2017 | 8.380 | 8.620 | 8.270 | 8.360 | 1,960,483 | +0.15(+1.83%) |
Aug 28, 2017 | 8.100 | 8.240 | 7.960 | 8.210 | 1,511,266 | +0.18(+2.24%) |
Aug 25, 2017 | 8.100 | 8.170 | 7.960 | 8.030 | 1,162,808 | -0.02(-0.25%) |
Aug 24, 2017 | 7.950 | 8.110 | 7.750 | 8.050 | 1,865,983 | +0.17(+2.16%) |
Aug 23, 2017 | 8.210 | 8.230 | 7.810 | 7.880 | 1,831,761 | -0.30(-3.67%) |
Aug 22, 2017 | 8.510 | 8.560 | 8.170 | 8.180 | 1,459,395 | -0.37(-4.33%) |
Aug 21, 2017 | 8.630 | 8.690 | 8.480 | 8.550 | 1,108,182 | -0.02(-0.23%) |
Aug 18, 2017 | 8.730 | 8.780 | 8.430 | 8.570 | 1,971,863 | +0.00(+0.00%) |
Aug 17, 2017 | 8.480 | 8.700 | 8.360 | 8.570 | 2,396,777 | +0.29(+3.50%) |
Aug 16, 2017 | 7.960 | 8.390 | 7.940 | 8.280 | 1,661,665 | +0.33(+4.15%) |
Aug 15, 2017 | 7.910 | 8.050 | 7.870 | 7.950 | 961,292 | -0.13(-1.61%) |
Aug 14, 2017 | 8.120 | 8.190 | 8.040 | 8.080 | 1,232,912 | -0.15(-1.82%) |
Aug 11, 2017 | 8.460 | 8.480 | 7.960 | 8.230 | 2,198,784 | -0.22(-2.60%) |
Aug 10, 2017 | 8.750 | 8.780 | 8.440 | 8.450 | 1,601,857 | -0.12(-1.40%) |
Aug 09, 2017 | 8.350 | 8.650 | 8.310 | 8.570 | 1,749,112 | +0.43(+5.28%) |
Aug 08, 2017 | 8.520 | 8.620 | 8.035 | 8.140 | 2,176,834 | -0.23(-2.75%) |
Aug 07, 2017 | 8.900 | 8.975 | 8.360 | 8.370 | 1,812,556 | -0.53(-5.96%) |
Aug 04, 2017 | 9.310 | 9.360 | 8.855 | 8.900 | 1,687,278 | -0.56(-5.92%) |
Aug 03, 2017 | 9.390 | 9.520 | 9.285 | 9.460 | 1,084,989 | +0.10(+1.07%) |
Aug 02, 2017 | 9.500 | 9.570 | 9.320 | 9.360 | 915,105 | -0.21(-2.19%) |
Aug 01, 2017 | 9.560 | 9.765 | 9.510 | 9.570 | 910,992 | -0.04(-0.42%) |
Jul 31, 2017 | 9.660 | 9.800 | 9.560 | 9.610 | 870,405 | -0.06(-0.62%) |
Jul 28, 2017 | 9.680 | 9.770 | 9.580 | 9.670 | 1,207,607 | +0.06(+0.62%) |
Jul 27, 2017 | 10.04 | 10.04 | 9.610 | 9.610 | 1,008,768 | -0.38(-3.80%) |
Jul 26, 2017 | 9.650 | 10.08 | 9.621 | 9.990 | 1,086,229 | +0.29(+2.99%) |
Jul 25, 2017 | 9.800 | 9.880 | 9.670 | 9.700 | 855,187 | -0.06(-0.61%) |
Jul 24, 2017 | 10.20 | 10.20 | 9.675 | 9.760 | 1,086,315 | -0.37(-3.65%) |
Jul 21, 2017 | 10.02 | 10.23 | 9.940 | 10.13 | 1,134,890 | +0.22(+2.22%) |
Jul 20, 2017 | 10.04 | 9.880 | 9.910 | 891,045 | +0.03(+0.30%) | |
Jul 19, 2017 | 9.860 | 9.980 | 9.810 | 9.880 | 689,823 | +0.02(+0.20%) |
Jul 18, 2017 | 9.740 | 9.980 | 9.680 | 9.860 | 1,653,245 | +0.24(+2.49%) |
Jul 17, 2017 | 9.850 | 9.860 | 9.550 | 9.620 | 1,503,694 | -0.06(-0.62%) |
Jul 14, 2017 | 9.580 | 9.770 | 9.515 | 9.680 | 1,031,828 | +0.30(+3.20%) |
Jul 13, 2017 | 9.680 | 9.710 | 9.330 | 9.380 | 1,126,424 | -0.31(-3.20%) |
Jul 12, 2017 | 9.890 | 9.960 | 9.680 | 9.690 | 1,149,390 | -0.10(-1.02%) |
Jul 11, 2017 | 9.800 | 9.850 | 9.590 | 9.790 | 1,371,696 | -0.09(-0.91%) |
Jul 10, 2017 | 9.490 | 9.880 | 9.360 | 9.880 | 1,376,275 | +0.28(+2.92%) |
Jul 07, 2017 | 9.820 | 9.890 | 9.585 | 9.600 | 1,206,882 | -0.27(-2.74%) |
Jul 06, 2017 | 9.640 | 9.970 | 9.630 | 9.870 | 1,709,867 | +0.21(+2.17%) |
Jul 05, 2017 | 9.340 | 9.665 | 9.260 | 9.660 | 1,315,218 | +0.33(+3.54%) |