Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.473 | 9.514 | 9.221 | 9.255 | 119,287 | -0.18(-1.87%) |
Apr 27, 2018 | 9.313 | 9.490 | 9.263 | 9.431 | 112,785 | +0.17(+1.81%) |
Apr 26, 2018 | 9.339 | 9.339 | 9.238 | 9.263 | 109,363 | -0.07(-0.72%) |
Apr 25, 2018 | 9.347 | 9.401 | 9.246 | 9.330 | 101,803 | -0.04(-0.45%) |
Apr 24, 2018 | 9.490 | 9.557 | 9.246 | 9.372 | 123,318 | -0.09(-0.98%) |
Apr 23, 2018 | 9.456 | 9.481 | 9.255 | 9.464 | 151,635 | +0.02(+0.18%) |
Apr 20, 2018 | 9.288 | 9.656 | 9.204 | 9.448 | 152,417 | +0.23(+2.46%) |
Apr 19, 2018 | 9.347 | 9.397 | 9.196 | 9.221 | 138,556 | -0.08(-0.90%) |
Apr 18, 2018 | 9.297 | 9.540 | 9.280 | 9.305 | 112,722 | +0.03(+0.36%) |
Apr 17, 2018 | 9.297 | 9.372 | 9.255 | 9.271 | 135,164 | +0.01(+0.09%) |
Apr 16, 2018 | 9.297 | 9.355 | 9.103 | 9.263 | 104,778 | +0.00(+0.00%) |
Apr 13, 2018 | 9.246 | 9.305 | 9.196 | 9.263 | 112,782 | -0.01(-0.09%) |
Apr 12, 2018 | 9.389 | 9.389 | 9.204 | 9.271 | 146,576 | -0.14(-1.52%) |
Apr 11, 2018 | 9.397 | 9.439 | 9.229 | 9.414 | 100,354 | +0.12(+1.26%) |
Apr 10, 2018 | 9.456 | 9.456 | 9.246 | 9.297 | 172,120 | -0.03(-0.27%) |
Apr 09, 2018 | 9.380 | 9.380 | 9.196 | 9.322 | 115,124 | +0.03(+0.27%) |
Apr 06, 2018 | 9.271 | 9.758 | 9.246 | 9.297 | 219,795 | -0.03(-0.36%) |
Apr 05, 2018 | 9.397 | 9.414 | 9.248 | 9.330 | 82,223 | -0.06(-0.63%) |
Apr 04, 2018 | 9.540 | 9.540 | 9.255 | 9.389 | 124,703 | -0.23(-2.36%) |
Apr 03, 2018 | 9.658 | 9.792 | 9.414 | 9.616 | 218,828 | -0.03(-0.35%) |
Apr 02, 2018 | 9.641 | 9.893 | 9.498 | 9.649 | 190,459 | +0.06(+0.61%) |
Mar 29, 2018 | 9.590 | 9.590 | 9.590 | 0 | -0.18(-1.89%) | |
Mar 28, 2018 | 9.397 | 9.868 | 9.397 | 9.775 | 192,166 | +0.39(+4.11%) |
Mar 27, 2018 | 9.448 | 9.792 | 9.288 | 9.389 | 346,970 | +0.03(+0.36%) |
Mar 26, 2018 | 9.280 | 9.490 | 9.187 | 9.355 | 270,883 | +0.16(+1.74%) |
Mar 23, 2018 | 9.145 | 9.481 | 9.145 | 9.196 | 286,011 | -0.01(-0.09%) |
Mar 22, 2018 | 9.238 | 9.372 | 9.154 | 9.204 | 229,951 | -0.11(-1.17%) |
Mar 21, 2018 | 9.213 | 9.523 | 9.053 | 9.313 | 309,221 | +0.10(+1.09%) |
Mar 20, 2018 | 9.288 | 9.364 | 8.994 | 9.213 | 197,941 | +0.00(+0.00%) |
Mar 19, 2018 | 9.221 | 9.616 | 9.011 | 9.213 | 317,467 | -0.01(-0.09%) |
Mar 16, 2018 | 9.036 | 9.238 | 8.928 | 9.221 | 342,661 | +0.23(+2.52%) |
Mar 15, 2018 | 8.801 | 9.078 | 8.516 | 8.994 | 161,032 | +0.21(+2.39%) |
Mar 14, 2018 | 9.028 | 9.070 | 8.667 | 8.784 | 120,917 | -0.18(-1.97%) |
Mar 13, 2018 | 9.297 | 9.327 | 8.683 | 8.961 | 189,023 | -0.20(-2.20%) |
Mar 12, 2018 | 9.028 | 9.364 | 8.818 | 9.162 | 193,119 | +0.16(+1.77%) |
Mar 09, 2018 | 8.893 | 9.103 | 8.818 | 9.003 | 189,395 | +0.24(+2.78%) |
Mar 08, 2018 | 8.532 | 8.919 | 8.423 | 8.759 | 111,567 | +0.23(+2.66%) |
Mar 07, 2018 | 9.305 | 9.305 | 8.357 | 8.532 | 255,192 | -0.75(-8.05%) |
Mar 06, 2018 | 9.196 | 9.343 | 9.053 | 9.280 | 201,168 | +0.10(+1.10%) |
Mar 05, 2018 | 8.843 | 9.221 | 8.776 | 9.179 | 213,574 | +0.29(+3.31%) |
Mar 02, 2018 | 8.112 | 8.902 | 8.112 | 8.885 | 238,962 | +0.71(+8.74%) |
Mar 01, 2018 | 8.154 | 8.339 | 8.062 | 8.171 | 154,541 | +0.08(+0.93%) |
Feb 28, 2018 | 8.087 | 8.230 | 7.978 | 8.096 | 166,753 | +0.03(+0.42%) |
Feb 27, 2018 | 7.810 | 8.079 | 7.726 | 8.062 | 121,478 | +0.20(+2.56%) |
Feb 26, 2018 | 8.087 | 8.104 | 7.684 | 7.860 | 119,959 | -0.22(-2.70%) |
Feb 23, 2018 | 7.684 | 8.104 | 7.567 | 8.079 | 207,884 | +0.29(+3.78%) |
Feb 22, 2018 | 7.625 | 7.886 | 7.553 | 7.785 | 210,428 | +0.42(+5.70%) |
Feb 21, 2018 | 7.348 | 7.550 | 7.306 | 7.365 | 144,171 | +0.02(+0.23%) |
Feb 20, 2018 | 7.306 | 7.670 | 7.168 | 7.348 | 256,543 | -0.08(-1.13%) |
Feb 16, 2018 | 7.432 | 7.432 | 7.432 | 0 | +0.44(+6.31%) | |
Feb 15, 2018 | 7.024 | 7.024 | 6.860 | 6.991 | 113,894 | +0.08(+1.18%) |
Feb 14, 2018 | 6.697 | 6.918 | 6.648 | 6.909 | 126,659 | +0.16(+2.42%) |
Feb 13, 2018 | 6.999 | 7.048 | 6.615 | 6.746 | 182,836 | -0.25(-3.50%) |
Feb 12, 2018 | 6.844 | 7.122 | 6.738 | 6.991 | 187,533 | +0.20(+3.01%) |
Feb 09, 2018 | 6.779 | 6.852 | 6.566 | 6.787 | 214,744 | +0.06(+0.85%) |
Feb 08, 2018 | 6.877 | 6.542 | 6.730 | 211,956 | -0.09(-1.32%) | |
Feb 07, 2018 | 6.428 | 6.828 | 6.272 | 6.820 | 218,317 | +0.37(+5.70%) |
Feb 06, 2018 | 6.183 | 6.452 | 5.791 | 6.452 | 215,544 | +0.13(+2.07%) |
Feb 05, 2018 | 6.452 | 6.542 | 6.298 | 6.321 | 214,305 | -0.15(-2.27%) |
Feb 02, 2018 | 6.338 | 6.485 | 5.717 | 6.468 | 643,897 | +0.11(+1.67%) |
Feb 01, 2018 | 6.575 | 6.583 | 6.248 | 6.362 | 236,785 | -0.22(-3.35%) |
Jan 31, 2018 | 6.632 | 6.893 | 6.509 | 6.583 | 151,199 | -0.05(-0.74%) |
Jan 30, 2018 | 6.697 | 6.713 | 6.697 | 6.632 | 162,003 | -0.08(-1.22%) |
Jan 29, 2018 | 6.860 | 6.877 | 6.697 | 6.713 | 107,462 | -0.16(-2.38%) |
Jan 26, 2018 | 6.999 | 7.032 | 6.738 | 6.877 | 98,623 | -0.08(-1.17%) |
Jan 25, 2018 | 6.820 | 7.024 | 6.762 | 6.958 | 191,370 | +0.19(+2.77%) |
Jan 24, 2018 | 6.730 | 6.848 | 6.615 | 6.771 | 238,190 | +0.06(+0.85%) |
Jan 23, 2018 | 6.869 | 6.877 | 6.656 | 6.713 | 114,566 | -0.15(-2.14%) |
Jan 22, 2018 | 6.771 | 6.901 | 6.762 | 6.860 | 162,968 | +0.12(+1.82%) |
Jan 19, 2018 | 6.615 | 6.771 | 6.566 | 6.738 | 160,006 | +0.12(+1.85%) |
Jan 18, 2018 | 6.746 | 6.771 | 6.571 | 6.615 | 138,910 | -0.16(-2.29%) |
Jan 17, 2018 | 7.007 | 7.007 | 6.738 | 6.771 | 161,191 | -0.16(-2.24%) |
Jan 16, 2018 | 7.220 | 7.351 | 6.901 | 6.926 | 181,636 | -0.29(-4.07%) |
Jan 12, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.13(+1.84%) | |
Jan 11, 2018 | 7.301 | 7.375 | 7.056 | 7.089 | 248,686 | -0.22(-3.02%) |
Jan 10, 2018 | 7.375 | 7.416 | 7.253 | 7.310 | 113,422 | -0.11(-1.43%) |
Jan 09, 2018 | 7.489 | 7.578 | 7.351 | 7.416 | 168,017 | -0.05(-0.66%) |
Jan 08, 2018 | 7.555 | 7.620 | 7.367 | 7.465 | 140,162 | -0.09(-1.19%) |
Jan 05, 2018 | 7.653 | 7.668 | 7.432 | 7.555 | 199,193 | -0.11(-1.39%) |
Jan 04, 2018 | 7.694 | 7.792 | 7.596 | 7.661 | 153,931 | -0.02(-0.32%) |
Jan 03, 2018 | 7.751 | 7.751 | 7.579 | 7.685 | 118,262 | -0.07(-0.95%) |
Jan 02, 2018 | 7.898 | 7.914 | 7.677 | 7.759 | 199,864 | -0.13(-1.66%) |
Dec 29, 2017 | 7.890 | 7.890 | 7.890 | 0 | +0.11(+1.47%) | |
Dec 28, 2017 | 7.971 | 7.992 | 7.579 | 7.775 | 124,028 | -0.23(-2.86%) |
Dec 27, 2017 | 8.094 | 8.151 | 7.930 | 8.004 | 77,294 | -0.07(-0.81%) |
Dec 26, 2017 | 8.053 | 8.178 | 8.020 | 8.069 | 180,400 | +0.05(+0.61%) |
Dec 22, 2017 | 8.208 | 8.228 | 7.873 | 8.020 | 148,079 | -0.18(-2.19%) |
Dec 21, 2017 | 8.257 | 8.404 | 8.135 | 8.200 | 273,410 | -0.04(-0.50%) |
Dec 20, 2017 | 8.224 | 8.241 | 8.086 | 8.241 | 162,156 | +0.07(+0.80%) |
Dec 19, 2017 | 8.167 | 8.282 | 8.053 | 8.175 | 177,869 | +0.02(+0.20%) |
Dec 18, 2017 | 8.306 | 8.437 | 8.110 | 8.159 | 287,931 | +0.02(+0.20%) |
Dec 15, 2017 | 8.192 | 8.314 | 8.053 | 8.143 | 796,326 | -0.04(-0.50%) |
Dec 14, 2017 | 8.208 | 8.380 | 7.593 | 8.184 | 453,578 | -0.02(-0.30%) |
Dec 13, 2017 | 7.555 | 8.249 | 7.555 | 8.208 | 642,003 | +0.64(+8.41%) |
Dec 12, 2017 | 7.236 | 7.702 | 7.122 | 7.571 | 325,000 | +0.32(+4.39%) |
Dec 11, 2017 | 6.877 | 7.293 | 6.828 | 7.253 | 256,568 | +0.38(+5.46%) |
Dec 08, 2017 | 7.301 | 7.301 | 6.828 | 6.877 | 186,517 | -0.34(-4.75%) |
Dec 07, 2017 | 6.673 | 7.375 | 6.673 | 7.220 | 395,871 | +0.59(+8.87%) |
Dec 06, 2017 | 6.534 | 6.754 | 6.468 | 6.632 | 202,183 | +0.08(+1.25%) |
Dec 05, 2017 | 7.179 | 6.460 | 6.550 | 260,650 | -0.61(-8.55%) | |
Dec 04, 2017 | 7.236 | 7.632 | 7.154 | 7.163 | 363,270 | +0.11(+1.62%) |
Dec 01, 2017 | 7.293 | 7.310 | 6.534 | 7.048 | 623,750 | -0.29(-4.00%) |
Nov 30, 2017 | 7.751 | 7.800 | 7.326 | 7.342 | 167,007 | -0.35(-4.56%) |
Nov 29, 2017 | 8.028 | 8.045 | 7.677 | 7.694 | 148,958 | -0.32(-3.98%) |
Nov 28, 2017 | 7.890 | 8.122 | 7.890 | 8.012 | 101,584 | +0.13(+1.66%) |
Nov 27, 2017 | 8.510 | 8.510 | 7.865 | 7.881 | 257,956 | -0.67(-7.83%) |
Nov 24, 2017 | 8.796 | 8.821 | 8.535 | 8.551 | 65,551 | -0.25(-2.88%) |
Nov 22, 2017 | 8.984 | 8.984 | 8.804 | 8.804 | 86,578 | -0.18(-2.00%) |
Nov 21, 2017 | 9.155 | 9.221 | 8.959 | 8.984 | 73,515 | -0.19(-2.05%) |
Nov 20, 2017 | 9.106 | 9.213 | 9.000 | 9.172 | 89,009 | +0.09(+0.99%) |
Nov 17, 2017 | 8.804 | 9.102 | 8.804 | 9.082 | 116,765 | +0.20(+2.30%) |
Nov 16, 2017 | 8.959 | 9.106 | 8.853 | 8.878 | 109,972 | +0.05(+0.56%) |
Nov 15, 2017 | 8.837 | 8.901 | 8.549 | 8.829 | 120,721 | -0.01(-0.09%) |
Nov 14, 2017 | 9.220 | 9.220 | 8.813 | 8.837 | 105,435 | -0.38(-4.07%) |
Nov 13, 2017 | 9.380 | 9.412 | 9.116 | 9.212 | 249,938 | -0.02(-0.17%) |
Nov 10, 2017 | 9.020 | 9.299 | 8.957 | 9.228 | 137,771 | +0.22(+2.39%) |
Nov 09, 2017 | 8.677 | 9.012 | 8.581 | 9.012 | 148,921 | +0.29(+3.29%) |
Nov 08, 2017 | 8.589 | 8.917 | 8.581 | 8.725 | 196,275 | +0.14(+1.67%) |
Nov 07, 2017 | 8.925 | 8.925 | 8.262 | 8.581 | 469,656 | -0.61(-6.68%) |
Nov 06, 2017 | 9.380 | 9.407 | 9.074 | 9.196 | 112,122 | -0.18(-1.96%) |
Nov 03, 2017 | 9.459 | 9.464 | 9.236 | 9.380 | 118,967 | -0.06(-0.68%) |
Nov 02, 2017 | 9.404 | 9.499 | 9.260 | 9.443 | 101,992 | +0.02(+0.25%) |
Nov 01, 2017 | 9.619 | 9.619 | 9.228 | 9.419 | 109,264 | -0.17(-1.75%) |
Oct 31, 2017 | 9.419 | 9.739 | 9.292 | 9.587 | 177,131 | +0.18(+1.95%) |
Oct 30, 2017 | 9.268 | 9.419 | 9.124 | 9.404 | 104,443 | +0.14(+1.46%) |
Oct 27, 2017 | 9.180 | 9.300 | 9.076 | 9.268 | 125,280 | +0.13(+1.40%) |
Oct 26, 2017 | 9.419 | 9.419 | 9.088 | 9.140 | 81,569 | -0.25(-2.64%) |
Oct 25, 2017 | 9.451 | 9.483 | 9.300 | 9.388 | 80,691 | -0.03(-0.34%) |
Oct 24, 2017 | 9.380 | 9.491 | 9.364 | 9.419 | 99,446 | +0.13(+1.37%) |
Oct 23, 2017 | 9.212 | 9.356 | 9.204 | 9.292 | 102,342 | +0.06(+0.61%) |
Oct 20, 2017 | 9.380 | 9.380 | 9.180 | 9.236 | 37,272 | -0.03(-0.30%) |
Oct 19, 2017 | 9.292 | 9.459 | 9.194 | 9.264 | 63,435 | -0.00(-0.04%) |
Oct 18, 2017 | 9.356 | 9.483 | 9.220 | 9.268 | 83,616 | +0.03(+0.35%) |
Oct 17, 2017 | 9.172 | 9.435 | 9.100 | 9.236 | 70,557 | +0.12(+1.31%) |
Oct 16, 2017 | 9.180 | 9.180 | 8.909 | 9.116 | 68,046 | -0.07(-0.78%) |
Oct 13, 2017 | 9.284 | 9.340 | 9.164 | 9.188 | 41,065 | -0.03(-0.35%) |
Oct 12, 2017 | 9.228 | 9.316 | 9.140 | 9.220 | 59,721 | -0.03(-0.35%) |
Oct 11, 2017 | 9.244 | 9.371 | 9.196 | 9.252 | 80,377 | +0.01(+0.09%) |
Oct 10, 2017 | 9.244 | 9.347 | 9.084 | 9.244 | 63,287 | +0.06(+0.70%) |
Oct 09, 2017 | 9.252 | 9.412 | 9.060 | 9.180 | 72,327 | -0.09(-0.95%) |
Oct 06, 2017 | 9.483 | 9.494 | 9.116 | 9.268 | 156,793 | -0.18(-1.86%) |
Oct 05, 2017 | 9.356 | 9.475 | 9.308 | 9.443 | 115,484 | +0.16(+1.72%) |
Oct 04, 2017 | 9.340 | 9.370 | 9.225 | 9.284 | 119,839 | +0.08(+0.87%) |
Oct 03, 2017 | 8.813 | 9.228 | 8.741 | 9.204 | 203,017 | +0.40(+4.53%) |
Oct 02, 2017 | 8.813 | 8.861 | 8.765 | 8.805 | 93,257 | +0.05(+0.55%) |
Sep 29, 2017 | 8.757 | 8.861 | 8.669 | 8.757 | 122,250 | +0.06(+0.64%) |
Sep 28, 2017 | 8.430 | 9.073 | 8.302 | 8.701 | 269,930 | +0.26(+3.02%) |
Sep 27, 2017 | 8.334 | 8.462 | 8.326 | 8.446 | 158,212 | +0.11(+1.34%) |
Sep 26, 2017 | 8.493 | 8.525 | 8.294 | 8.334 | 117,509 | -0.10(-1.23%) |
Sep 25, 2017 | 8.318 | 8.438 | 8.278 | 8.438 | 192,191 | +0.14(+1.73%) |
Sep 22, 2017 | 8.318 | 8.382 | 8.254 | 8.294 | 105,155 | +0.01(+0.10%) |
Sep 21, 2017 | 8.182 | 8.366 | 8.126 | 8.286 | 114,998 | +0.10(+1.27%) |
Sep 20, 2017 | 8.182 | 8.198 | 8.023 | 8.182 | 186,531 | +0.00(+0.00%) |
Sep 19, 2017 | 8.062 | 8.318 | 8.007 | 8.182 | 95,061 | +0.15(+1.89%) |
Sep 18, 2017 | 7.983 | 8.110 | 7.887 | 8.031 | 106,341 | +0.10(+1.21%) |
Sep 15, 2017 | 7.919 | 7.983 | 7.759 | 7.935 | 131,458 | +0.02(+0.20%) |
Sep 14, 2017 | 7.871 | 7.927 | 7.727 | 7.919 | 82,021 | +0.08(+1.02%) |
Sep 13, 2017 | 7.783 | 7.951 | 7.783 | 7.839 | 60,247 | +0.02(+0.20%) |
Sep 12, 2017 | 7.903 | 8.016 | 7.783 | 7.823 | 128,261 | -0.10(-1.31%) |
Sep 11, 2017 | 7.919 | 7.999 | 7.855 | 7.927 | 151,221 | +0.10(+1.33%) |
Sep 08, 2017 | 8.007 | 8.023 | 7.799 | 7.823 | 120,142 | -0.20(-2.49%) |
Sep 07, 2017 | 8.118 | 8.246 | 7.935 | 8.023 | 96,801 | -0.05(-0.59%) |
Sep 06, 2017 | 8.046 | 8.169 | 7.975 | 8.070 | 57,154 | +0.10(+1.20%) |
Sep 05, 2017 | 8.238 | 8.241 | 7.903 | 7.975 | 72,681 | -0.26(-3.20%) |
Sep 01, 2017 | 8.310 | 8.326 | 8.158 | 8.238 | 83,377 | -0.05(-0.58%) |
Aug 31, 2017 | 8.517 | 8.517 | 8.238 | 8.286 | 91,540 | -0.16(-1.89%) |
Aug 30, 2017 | 8.062 | 8.462 | 8.057 | 8.446 | 131,147 | +0.38(+4.75%) |
Aug 29, 2017 | 8.230 | 8.230 | 8.054 | 8.062 | 127,815 | -0.18(-2.23%) |
Aug 28, 2017 | 8.382 | 8.382 | 8.099 | 8.246 | 182,836 | -0.05(-0.58%) |
Aug 25, 2017 | 8.254 | 8.493 | 8.142 | 8.294 | 196,101 | +0.08(+0.97%) |
Aug 24, 2017 | 8.166 | 8.358 | 8.102 | 8.214 | 115,299 | +0.14(+1.78%) |
Aug 23, 2017 | 7.911 | 8.182 | 7.839 | 8.070 | 129,179 | +0.15(+1.92%) |
Aug 22, 2017 | 7.743 | 7.965 | 7.591 | 7.919 | 142,824 | +0.10(+1.22%) |
Aug 21, 2017 | 7.711 | 7.823 | 7.607 | 7.823 | 75,871 | +0.11(+1.45%) |
Aug 18, 2017 | 7.607 | 7.759 | 7.607 | 7.711 | 73,200 | +0.02(+0.31%) |
Aug 17, 2017 | 7.775 | 7.847 | 7.583 | 7.687 | 129,031 | -0.15(-1.93%) |
Aug 16, 2017 | 7.792 | 8.034 | 7.683 | 7.839 | 124,610 | +0.01(+0.10%) |
Aug 15, 2017 | 7.886 | 7.925 | 7.598 | 7.831 | 198,972 | -0.04(-0.49%) |
Aug 14, 2017 | 8.018 | 8.022 | 7.823 | 7.870 | 199,203 | -0.08(-0.98%) |
Aug 11, 2017 | 8.104 | 8.197 | 7.940 | 7.948 | 115,688 | -0.14(-1.73%) |
Aug 10, 2017 | 8.026 | 8.158 | 7.932 | 8.088 | 193,468 | +0.06(+0.78%) |
Aug 09, 2017 | 8.088 | 8.096 | 7.956 | 8.026 | 125,176 | -0.11(-1.34%) |
Aug 08, 2017 | 8.174 | 8.329 | 7.823 | 8.135 | 295,463 | -0.19(-2.25%) |
Aug 07, 2017 | 8.252 | 8.555 | 8.174 | 8.322 | 110,262 | +0.08(+0.94%) |
Aug 04, 2017 | 8.415 | 8.485 | 8.213 | 8.244 | 166,450 | -0.18(-2.13%) |
Aug 03, 2017 | 8.594 | 8.711 | 8.368 | 8.423 | 190,602 | -0.12(-1.46%) |
Aug 02, 2017 | 8.610 | 8.742 | 8.438 | 8.547 | 210,947 | -0.18(-2.05%) |
Aug 01, 2017 | 8.485 | 8.804 | 8.407 | 8.726 | 336,915 | +0.36(+4.28%) |
Jul 31, 2017 | 8.314 | 8.547 | 8.220 | 8.368 | 246,441 | +0.15(+1.80%) |
Jul 28, 2017 | 8.072 | 8.267 | 7.963 | 8.220 | 262,699 | +0.40(+5.18%) |
Jul 27, 2017 | 7.979 | 7.979 | 7.753 | 7.816 | 162,137 | -0.06(-0.79%) |
Jul 26, 2017 | 7.816 | 8.119 | 7.730 | 7.878 | 192,805 | +0.08(+1.00%) |
Jul 25, 2017 | 7.535 | 7.932 | 7.520 | 7.800 | 285,123 | +0.33(+4.38%) |
Jul 24, 2017 | 7.403 | 7.605 | 7.317 | 7.473 | 116,446 | +0.02(+0.21%) |
Jul 21, 2017 | 7.543 | 7.543 | 7.341 | 7.457 | 163,274 | +0.02(+0.31%) |
Jul 20, 2017 | 7.582 | 7.613 | 7.400 | 7.434 | 119,696 | -0.15(-1.95%) |
Jul 19, 2017 | 7.496 | 7.652 | 7.333 | 7.582 | 136,250 | +0.15(+1.99%) |
Jul 18, 2017 | 7.465 | 7.473 | 7.317 | 7.434 | 98,477 | -0.05(-0.73%) |
Jul 17, 2017 | 7.372 | 7.574 | 7.294 | 7.489 | 186,147 | +0.17(+2.34%) |
Jul 14, 2017 | 7.224 | 7.372 | 7.224 | 7.317 | 88,709 | +0.09(+1.18%) |
Jul 13, 2017 | 7.123 | 7.271 | 7.092 | 7.232 | 117,052 | +0.11(+1.53%) |
Jul 12, 2017 | 7.115 | 7.162 | 7.057 | 7.123 | 79,457 | +0.05(+0.77%) |
Jul 11, 2017 | 7.029 | 7.123 | 7.006 | 7.068 | 100,336 | +0.04(+0.55%) |
Jul 10, 2017 | 7.022 | 7.123 | 7.006 | 7.029 | 120,329 | +0.01(+0.11%) |
Jul 07, 2017 | 6.959 | 7.037 | 6.874 | 7.022 | 142,869 | +0.00(+0.00%) |
Jul 06, 2017 | 7.201 | 7.271 | 6.952 | 7.022 | 214,828 | -0.19(-2.70%) |
Jul 05, 2017 | 7.325 | 7.364 | 7.108 | 7.216 | 160,583 | -0.09(-1.17%) |
Jul 03, 2017 | 7.138 | 7.372 | 7.092 | 7.302 | 92,469 | +0.17(+2.40%) |
Jun 30, 2017 | 7.240 | 7.267 | 7.029 | 7.131 | 151,440 | -0.06(-0.87%) |
Jun 29, 2017 | 7.193 | 7.313 | 7.092 | 7.193 | 225,043 | +0.02(+0.22%) |
Jun 28, 2017 | 6.944 | 7.201 | 6.878 | 7.177 | 163,008 | +0.27(+3.95%) |
Jun 27, 2017 | 7.131 | 7.201 | 6.897 | 6.905 | 137,234 | -0.23(-3.17%) |
Jun 26, 2017 | 6.952 | 7.201 | 6.905 | 7.131 | 352,629 | +0.23(+3.27%) |
Jun 23, 2017 | 7.177 | 7.223 | 6.867 | 6.905 | 2,285,643 | -0.22(-3.08%) |
Jun 22, 2017 | 7.291 | 7.329 | 6.928 | 7.124 | 311,135 | -0.15(-2.08%) |
Jun 21, 2017 | 7.450 | 7.495 | 7.132 | 7.276 | 194,074 | -0.13(-1.74%) |
Jun 20, 2017 | 7.389 | 7.495 | 7.321 | 7.404 | 199,474 | +0.05(+0.62%) |
Jun 19, 2017 | 7.344 | 7.510 | 7.291 | 7.359 | 318,908 | +0.05(+0.62%) |
Jun 16, 2017 | 7.321 | 7.351 | 7.155 | 7.314 | 149,170 | -0.02(-0.31%) |
Jun 15, 2017 | 7.374 | 7.374 | 7.192 | 7.336 | 207,458 | +0.14(+2.00%) |
Jun 14, 2017 | 7.344 | 7.344 | 7.177 | 7.192 | 146,797 | -0.15(-2.06%) |
Jun 13, 2017 | 7.208 | 7.495 | 7.185 | 7.344 | 196,178 | +0.16(+2.21%) |
Jun 12, 2017 | 7.245 | 7.344 | 7.079 | 7.185 | 161,968 | -0.10(-1.35%) |
Jun 09, 2017 | 7.261 | 7.329 | 7.230 | 7.283 | 154,356 | +0.07(+0.94%) |
Jun 08, 2017 | 7.162 | 7.268 | 7.139 | 7.215 | 249,690 | +0.05(+0.74%) |
Jun 07, 2017 | 7.117 | 7.177 | 6.973 | 7.162 | 401,194 | -0.22(-2.97%) |
Jun 06, 2017 | 7.245 | 7.480 | 7.139 | 7.382 | 267,561 | +0.14(+1.88%) |
Jun 05, 2017 | 7.192 | 7.306 | 7.139 | 7.245 | 251,611 | +0.08(+1.06%) |
Jun 02, 2017 | 7.261 | 7.261 | 7.139 | 7.170 | 209,385 | -0.03(-0.42%) |
Jun 01, 2017 | 7.117 | 7.268 | 7.102 | 7.200 | 307,950 | +0.10(+1.39%) |
May 31, 2017 | 7.117 | 7.185 | 6.890 | 7.102 | 119,456 | +0.05(+0.75%) |
May 30, 2017 | 7.298 | 7.306 | 6.965 | 7.049 | 191,434 | -0.11(-1.59%) |
May 26, 2017 | 7.192 | 7.211 | 7.117 | 7.162 | 142,223 | -0.03(-0.42%) |
May 25, 2017 | 7.238 | 7.268 | 7.132 | 7.192 | 177,960 | +0.05(+0.64%) |
May 24, 2017 | 7.170 | 7.253 | 7.124 | 7.147 | 126,823 | -0.05(-0.63%) |
May 23, 2017 | 7.170 | 7.298 | 7.094 | 7.192 | 183,298 | +0.02(+0.21%) |
May 22, 2017 | 7.192 | 7.344 | 7.132 | 7.177 | 145,376 | -0.01(-0.11%) |
May 19, 2017 | 7.223 | 7.351 | 7.170 | 7.185 | 82,786 | -0.02(-0.32%) |
May 18, 2017 | 7.162 | 7.253 | 7.144 | 7.208 | 154,631 | +0.05(+0.63%) |
May 17, 2017 | 7.139 | 7.276 | 7.124 | 7.162 | 89,792 | +0.00(+0.00%) |
May 16, 2017 | 7.185 | 7.253 | 7.139 | 7.162 | 142,079 | -0.02(-0.32%) |
May 15, 2017 | 7.336 | 7.367 | 7.177 | 7.185 | 164,990 | -0.02(-0.32%) |
May 12, 2017 | 7.484 | 7.484 | 7.185 | 7.208 | 305,352 | -0.16(-2.16%) |
May 11, 2017 | 7.359 | 7.473 | 7.344 | 7.367 | 142,441 | +0.02(+0.21%) |
May 10, 2017 | 7.533 | 7.556 | 7.344 | 7.351 | 173,837 | -0.11(-1.42%) |
May 09, 2017 | 7.609 | 7.707 | 7.427 | 7.457 | 182,925 | -0.11(-1.40%) |
May 08, 2017 | 7.389 | 7.838 | 7.367 | 7.563 | 315,891 | +0.45(+6.39%) |
May 05, 2017 | 7.132 | 7.329 | 7.041 | 7.109 | 48,950 | -0.11(-1.57%) |
May 04, 2017 | 7.344 | 7.344 | 7.189 | 7.223 | 49,467 | +0.02(+0.21%) |
May 03, 2017 | 7.117 | 7.359 | 7.056 | 7.208 | 58,198 | +0.02(+0.21%) |
May 02, 2017 | 7.245 | 7.245 | 7.132 | 7.192 | 56,879 | -0.03(-0.42%) |