Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.687 | 8.698 | 8.202 | 8.440 | 3,320,774 | -0.20(-2.36%) |
Apr 27, 2018 | 8.831 | 8.937 | 8.610 | 8.644 | 2,778,894 | -0.18(-2.02%) |
Apr 26, 2018 | 8.551 | 8.857 | 8.483 | 8.823 | 2,180,864 | +0.31(+3.70%) |
Apr 25, 2018 | 8.500 | 8.746 | 8.338 | 8.508 | 2,755,769 | -0.03(-0.30%) |
Apr 24, 2018 | 8.262 | 8.721 | 8.185 | 8.534 | 4,285,678 | +0.31(+3.72%) |
Apr 23, 2018 | 7.981 | 8.262 | 7.939 | 8.228 | 5,257,058 | +0.25(+3.20%) |
Apr 20, 2018 | 8.287 | 8.330 | 7.956 | 7.973 | 3,156,998 | -0.40(-4.77%) |
Apr 19, 2018 | 8.619 | 8.678 | 8.253 | 8.372 | 3,325,353 | -0.26(-3.05%) |
Apr 18, 2018 | 8.797 | 8.908 | 8.610 | 8.636 | 2,399,987 | -0.14(-1.65%) |
Apr 17, 2018 | 8.840 | 8.942 | 8.712 | 8.780 | 1,977,972 | +0.03(+0.39%) |
Apr 16, 2018 | 8.882 | 8.942 | 8.623 | 8.746 | 2,788,668 | -0.10(-1.15%) |
Apr 13, 2018 | 9.222 | 9.265 | 8.695 | 8.848 | 3,984,282 | -0.35(-3.79%) |
Apr 12, 2018 | 8.984 | 9.214 | 8.852 | 9.197 | 3,394,056 | +0.20(+2.27%) |
Apr 11, 2018 | 8.857 | 9.133 | 8.801 | 8.993 | 4,885,604 | +0.08(+0.86%) |
Apr 10, 2018 | 8.585 | 8.942 | 8.551 | 8.916 | 5,027,980 | +0.41(+4.80%) |
Apr 09, 2018 | 8.508 | 8.576 | 8.321 | 8.508 | 4,492,097 | +0.08(+0.91%) |
Apr 06, 2018 | 8.321 | 8.712 | 8.313 | 8.432 | 4,157,099 | +0.05(+0.61%) |
Apr 05, 2018 | 7.964 | 8.415 | 7.964 | 8.381 | 3,271,825 | +0.44(+5.57%) |
Apr 04, 2018 | 7.641 | 8.041 | 7.616 | 7.939 | 3,218,303 | +0.25(+3.20%) |
Apr 03, 2018 | 7.658 | 7.760 | 7.633 | 7.692 | 2,137,207 | +0.08(+1.12%) |
Apr 02, 2018 | 7.692 | 7.883 | 7.514 | 7.607 | 2,166,201 | -0.08(-1.00%) |
Mar 29, 2018 | 7.684 | 7.684 | 7.684 | 0 | +0.03(+0.33%) | |
Mar 28, 2018 | 7.667 | 7.871 | 7.488 | 7.658 | 2,418,642 | +0.00(+0.00%) |
Mar 27, 2018 | 7.769 | 7.820 | 7.607 | 7.658 | 1,999,681 | -0.14(-1.74%) |
Mar 26, 2018 | 7.624 | 7.820 | 7.522 | 7.794 | 4,489,596 | +0.20(+2.69%) |
Mar 23, 2018 | 7.429 | 7.658 | 7.403 | 7.590 | 3,424,641 | +0.20(+2.76%) |
Mar 22, 2018 | 7.386 | 7.514 | 7.375 | 7.386 | 2,826,892 | -0.06(-0.80%) |
Mar 21, 2018 | 7.352 | 7.514 | 7.352 | 7.446 | 1,697,879 | +0.05(+0.69%) |
Mar 20, 2018 | 7.310 | 7.446 | 7.242 | 7.395 | 2,784,568 | +0.09(+1.28%) |
Mar 19, 2018 | 7.352 | 7.403 | 7.220 | 7.301 | 2,813,819 | -0.08(-1.04%) |
Mar 16, 2018 | 7.437 | 7.539 | 7.327 | 7.378 | 4,355,106 | -0.05(-0.63%) |
Mar 15, 2018 | 7.458 | 7.513 | 7.340 | 7.424 | 4,308,760 | -0.04(-0.56%) |
Mar 14, 2018 | 7.424 | 7.492 | 7.206 | 7.467 | 4,875,797 | +0.08(+1.14%) |
Mar 13, 2018 | 7.374 | 7.533 | 7.349 | 7.382 | 2,782,869 | +0.01(+0.11%) |
Mar 12, 2018 | 7.332 | 7.458 | 7.227 | 7.374 | 4,169,869 | +0.08(+1.15%) |
Mar 09, 2018 | 7.349 | 7.445 | 7.092 | 7.290 | 3,852,326 | -0.02(-0.23%) |
Mar 08, 2018 | 7.871 | 7.946 | 7.248 | 7.307 | 4,214,267 | -0.51(-6.57%) |
Mar 07, 2018 | 7.955 | 7.820 | 2,987,733 | +0.01(+0.11%) | ||
Mar 06, 2018 | 7.828 | 7.955 | 7.601 | 7.812 | 3,664,090 | -0.01(-0.11%) |
Mar 05, 2018 | 8.106 | 8.241 | 7.803 | 7.820 | 4,979,183 | -0.29(-3.53%) |
Mar 02, 2018 | 8.216 | 8.216 | 7.938 | 8.106 | 4,120,550 | -0.20(-2.43%) |
Mar 01, 2018 | 8.451 | 8.527 | 8.115 | 8.308 | 6,931,685 | -0.14(-1.69%) |
Feb 28, 2018 | 8.207 | 8.780 | 8.165 | 8.451 | 7,873,914 | +1.15(+15.80%) |
Feb 27, 2018 | 7.727 | 7.921 | 7.256 | 7.298 | 4,205,707 | -0.35(-4.62%) |
Feb 26, 2018 | 7.357 | 7.761 | 7.340 | 7.652 | 6,432,326 | +0.35(+4.84%) |
Feb 23, 2018 | 7.778 | 7.782 | 7.248 | 7.298 | 6,198,771 | -0.44(-5.66%) |
Feb 22, 2018 | 7.736 | 2,764,247 | -0.08(-0.97%) | |||
Feb 21, 2018 | 7.820 | 8.073 | 7.744 | 7.812 | 3,076,368 | +0.06(+0.76%) |
Feb 20, 2018 | 8.199 | 8.283 | 7.744 | 7.753 | 2,434,732 | -0.51(-6.21%) |
Feb 16, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.13(-1.50%) | |
Feb 15, 2018 | 8.401 | 8.451 | 8.203 | 8.392 | 1,425,324 | +0.04(+0.50%) |
Feb 14, 2018 | 8.098 | 8.435 | 8.064 | 8.350 | 1,877,092 | +0.18(+2.16%) |
Feb 13, 2018 | 8.056 | 8.233 | 8.005 | 8.174 | 2,133,138 | +0.13(+1.57%) |
Feb 12, 2018 | 8.039 | 8.106 | 7.736 | 8.047 | 2,007,578 | +0.03(+0.31%) |
Feb 09, 2018 | 8.207 | 8.283 | 7.601 | 8.022 | 3,766,564 | -0.09(-1.14%) |
Feb 08, 2018 | 8.384 | 8.384 | 8.140 | 8.115 | 4,093,040 | -0.26(-3.12%) |
Feb 07, 2018 | 8.056 | 8.493 | 7.988 | 8.376 | 3,409,900 | +0.35(+4.30%) |
Feb 06, 2018 | 7.702 | 8.132 | 7.584 | 8.031 | 3,065,333 | +0.03(+0.32%) |
Feb 05, 2018 | 7.812 | 8.140 | 7.782 | 8.005 | 2,375,180 | +0.12(+1.49%) |
Feb 02, 2018 | 7.929 | 8.031 | 7.778 | 7.887 | 3,573,430 | -0.11(-1.37%) |
Feb 01, 2018 | 7.921 | 8.056 | 7.727 | 7.997 | 2,647,924 | -0.01(-0.11%) |
Jan 31, 2018 | 8.005 | 8.073 | 7.803 | 8.005 | 3,007,433 | +0.05(+0.63%) |
Jan 30, 2018 | 8.115 | 8.174 | 7.921 | 7.955 | 1,649,575 | -0.24(-2.88%) |
Jan 29, 2018 | 8.123 | 8.258 | 8.073 | 8.190 | 1,695,785 | +0.14(+1.78%) |
Jan 26, 2018 | 8.157 | 8.182 | 7.854 | 8.047 | 3,248,375 | -0.09(-1.14%) |
Jan 25, 2018 | 8.140 | 8.148 | 7.908 | 8.140 | 2,105,826 | +0.03(+0.42%) |
Jan 24, 2018 | 8.376 | 8.401 | 8.014 | 8.106 | 5,386,779 | -0.24(-2.92%) |
Jan 23, 2018 | 8.569 | 8.578 | 8.224 | 8.350 | 2,149,161 | -0.24(-2.84%) |
Jan 22, 2018 | 8.418 | 8.603 | 8.334 | 8.595 | 3,059,807 | +0.18(+2.10%) |
Jan 19, 2018 | 8.098 | 8.502 | 8.098 | 8.418 | 2,858,659 | +0.35(+4.28%) |
Jan 18, 2018 | 8.047 | 8.182 | 7.972 | 8.073 | 4,177,702 | +0.02(+0.21%) |
Jan 17, 2018 | 8.073 | 8.199 | 8.005 | 8.056 | 3,865,266 | +0.02(+0.21%) |
Jan 16, 2018 | 8.317 | 8.435 | 7.988 | 8.039 | 4,687,534 | -0.27(-3.24%) |
Jan 12, 2018 | 8.308 | 8.308 | 8.308 | 0 | +0.51(+6.59%) | |
Jan 11, 2018 | 7.424 | 7.820 | 7.382 | 7.795 | 3,515,279 | +0.40(+5.35%) |
Jan 10, 2018 | 7.062 | 7.429 | 7.062 | 7.399 | 2,743,105 | +0.29(+4.15%) |
Jan 09, 2018 | 7.660 | 7.660 | 7.096 | 7.105 | 3,945,660 | -0.57(-7.46%) |
Jan 08, 2018 | 7.534 | 7.736 | 7.197 | 7.677 | 4,735,160 | +0.29(+3.99%) |
Jan 05, 2018 | 7.298 | 7.525 | 7.273 | 7.382 | 4,131,254 | +0.08(+1.04%) |
Jan 04, 2018 | 7.601 | 7.660 | 6.865 | 7.307 | 5,577,113 | -0.32(-4.19%) |
Jan 03, 2018 | 7.610 | 7.719 | 7.450 | 7.626 | 3,117,453 | +0.04(+0.55%) |
Jan 02, 2018 | 7.467 | 7.660 | 7.467 | 7.584 | 2,265,610 | +0.16(+2.15%) |
Dec 29, 2017 | 7.424 | 7.424 | 7.424 | 0 | +0.04(+0.57%) | |
Dec 28, 2017 | 7.424 | 7.496 | 7.349 | 7.382 | 2,055,803 | -0.03(-0.45%) |
Dec 27, 2017 | 7.685 | 7.702 | 7.408 | 7.416 | 2,307,971 | -0.30(-3.93%) |
Dec 26, 2017 | 7.450 | 7.814 | 7.433 | 7.719 | 2,619,683 | +0.33(+4.44%) |
Dec 22, 2017 | 7.290 | 7.399 | 7.222 | 7.391 | 2,517,386 | +0.07(+0.92%) |
Dec 21, 2017 | 7.408 | 7.458 | 7.239 | 7.323 | 3,935,442 | -0.08(-1.02%) |
Dec 20, 2017 | 7.433 | 7.441 | 7.307 | 7.399 | 1,906,691 | +0.05(+0.69%) |
Dec 19, 2017 | 7.601 | 7.610 | 7.332 | 7.349 | 2,617,622 | -0.16(-2.13%) |
Dec 18, 2017 | 7.467 | 7.669 | 7.433 | 7.509 | 3,552,318 | +0.18(+2.41%) |
Dec 15, 2017 | 7.239 | 7.551 | 7.239 | 7.332 | 6,415,109 | +0.14(+1.99%) |
Dec 14, 2017 | 7.744 | 7.820 | 7.088 | 7.189 | 3,979,874 | -0.51(-6.67%) |
Dec 13, 2017 | 7.534 | 7.845 | 7.534 | 7.702 | 2,516,588 | +0.17(+2.23%) |
Dec 12, 2017 | 7.643 | 7.793 | 7.525 | 7.534 | 2,150,642 | -0.10(-1.32%) |
Dec 11, 2017 | 7.635 | 7.744 | 7.483 | 7.635 | 2,269,173 | -0.01(-0.11%) |
Dec 08, 2017 | 7.467 | 7.702 | 7.340 | 7.643 | 2,307,447 | +0.00(+0.00%) |
Dec 07, 2017 | 7.618 | 7.652 | 7.424 | 2,838,948 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.618 | 7.795 | 7.546 | 7.559 | 2,705,785 | +0.00(+0.00%) |
Dec 05, 2017 | 7.854 | 7.879 | 7.551 | 7.559 | 4,268,886 | -0.32(-4.06%) |
Dec 04, 2017 | 7.475 | 8.106 | 7.475 | 7.879 | 4,098,316 | +0.49(+6.61%) |
Dec 01, 2017 | 7.340 | 7.660 | 7.248 | 7.391 | 3,738,491 | +0.04(+0.49%) |
Nov 30, 2017 | 7.347 | 7.563 | 7.263 | 7.355 | 3,971,596 | +0.03(+0.34%) |
Nov 29, 2017 | 7.305 | 7.614 | 7.230 | 7.330 | 5,113,088 | +0.05(+0.69%) |
Nov 28, 2017 | 7.030 | 7.338 | 7.013 | 7.280 | 3,234,997 | +0.26(+3.68%) |
Nov 27, 2017 | 7.046 | 7.263 | 6.905 | 7.021 | 4,464,746 | +0.02(+0.24%) |
Nov 24, 2017 | 7.030 | 7.238 | 6.980 | 7.005 | 2,061,251 | +0.03(+0.48%) |
Nov 22, 2017 | 6.630 | 7.155 | 6.479 | 6.971 | 4,098,842 | +0.39(+5.96%) |
Nov 21, 2017 | 7.272 | 7.280 | 6.504 | 6.579 | 5,073,046 | -0.21(-3.07%) |
Nov 20, 2017 | 6.680 | 6.813 | 6.504 | 6.788 | 6,469,613 | +0.13(+2.00%) |
Nov 17, 2017 | 6.788 | 7.011 | 6.588 | 6.655 | 4,916,714 | +0.08(+1.14%) |
Nov 16, 2017 | 6.438 | 6.638 | 6.321 | 6.579 | 2,316,750 | +0.10(+1.54%) |
Nov 15, 2017 | 6.138 | 6.550 | 6.004 | 6.479 | 2,519,895 | +0.31(+5.00%) |
Nov 14, 2017 | 6.163 | 6.217 | 5.962 | 6.171 | 4,068,563 | -0.06(-0.94%) |
Nov 13, 2017 | 6.680 | 6.721 | 6.204 | 6.229 | 3,053,419 | -0.46(-6.86%) |
Nov 10, 2017 | 6.404 | 6.746 | 6.404 | 6.688 | 3,979,276 | +0.27(+4.16%) |
Nov 09, 2017 | 6.196 | 6.534 | 6.188 | 6.421 | 5,774,301 | +0.23(+3.77%) |
Nov 08, 2017 | 6.146 | 6.254 | 6.037 | 6.188 | 3,142,336 | +0.04(+0.68%) |
Nov 07, 2017 | 6.254 | 6.254 | 6.012 | 6.146 | 3,531,548 | -0.09(-1.47%) |
Nov 06, 2017 | 6.396 | 6.538 | 6.213 | 6.238 | 3,483,729 | -0.13(-1.97%) |
Nov 03, 2017 | 6.513 | 6.513 | 6.292 | 6.363 | 2,877,280 | -0.14(-2.18%) |
Nov 02, 2017 | 6.538 | 6.655 | 6.471 | 6.504 | 2,954,427 | -0.01(-0.13%) |
Nov 01, 2017 | 6.663 | 6.688 | 6.329 | 6.513 | 2,443,194 | -0.15(-2.25%) |
Oct 31, 2017 | 6.588 | 6.738 | 6.554 | 6.663 | 1,966,385 | +0.08(+1.27%) |
Oct 30, 2017 | 6.813 | 6.838 | 6.438 | 6.579 | 2,606,620 | -0.28(-4.01%) |
Oct 27, 2017 | 6.796 | 6.921 | 6.655 | 6.855 | 2,634,154 | -0.09(-1.32%) |
Oct 26, 2017 | 6.963 | 7.029 | 6.830 | 6.946 | 2,172,645 | -0.01(-0.12%) |
Oct 25, 2017 | 6.963 | 7.013 | 6.738 | 6.955 | 3,461,242 | -0.03(-0.36%) |
Oct 24, 2017 | 6.771 | 7.021 | 6.696 | 6.980 | 2,990,251 | +0.23(+3.33%) |
Oct 23, 2017 | 6.596 | 6.855 | 6.554 | 6.755 | 3,858,868 | +0.17(+2.53%) |
Oct 20, 2017 | 6.321 | 6.671 | 6.313 | 6.588 | 3,458,921 | +0.34(+5.47%) |
Oct 19, 2017 | 6.112 | 6.288 | 6.054 | 6.246 | 1,483,593 | +0.08(+1.22%) |
Oct 18, 2017 | 6.046 | 6.296 | 6.046 | 6.171 | 2,809,824 | +0.18(+2.92%) |
Oct 17, 2017 | 5.937 | 6.046 | 5.896 | 5.996 | 1,982,836 | +0.03(+0.56%) |
Oct 16, 2017 | 5.962 | 6.154 | 5.896 | 5.962 | 3,506,202 | -0.27(-4.28%) |
Oct 13, 2017 | 6.229 | 6.363 | 6.183 | 6.229 | 2,957,702 | +0.06(+0.95%) |
Oct 12, 2017 | 6.579 | 6.579 | 6.163 | 6.171 | 4,722,945 | -0.48(-7.15%) |
Oct 11, 2017 | 6.538 | 6.763 | 6.446 | 6.646 | 5,981,704 | -0.52(-7.22%) |
Oct 10, 2017 | 7.113 | 7.188 | 7.063 | 7.163 | 2,145,650 | +0.08(+1.18%) |
Oct 09, 2017 | 7.313 | 7.313 | 7.063 | 7.080 | 4,064,430 | -0.23(-3.19%) |
Oct 06, 2017 | 7.372 | 7.422 | 7.263 | 7.313 | 3,111,596 | -0.10(-1.35%) |
Oct 05, 2017 | 7.297 | 7.472 | 7.234 | 7.413 | 2,176,892 | +0.12(+1.60%) |
Oct 04, 2017 | 7.330 | 7.418 | 7.288 | 7.297 | 2,877,530 | -0.03(-0.34%) |
Oct 03, 2017 | 7.447 | 7.447 | 7.222 | 7.322 | 2,110,706 | -0.12(-1.57%) |
Oct 02, 2017 | 7.505 | 7.505 | 7.272 | 7.438 | 3,044,333 | -0.03(-0.34%) |
Sep 29, 2017 | 7.380 | 7.501 | 7.272 | 7.463 | 2,807,650 | +0.10(+1.36%) |
Sep 28, 2017 | 7.355 | 7.472 | 7.222 | 7.363 | 3,073,182 | -0.01(-0.11%) |
Sep 27, 2017 | 7.188 | 7.380 | 7.138 | 7.372 | 2,939,494 | +0.19(+2.67%) |
Sep 26, 2017 | 7.122 | 7.188 | 6.946 | 7.180 | 2,782,903 | +0.13(+1.77%) |
Sep 25, 2017 | 6.846 | 7.197 | 6.846 | 7.055 | 3,911,975 | +0.20(+2.92%) |
Sep 22, 2017 | 6.763 | 6.863 | 6.705 | 6.855 | 3,037,451 | +0.09(+1.36%) |
Sep 21, 2017 | 6.871 | 6.871 | 6.730 | 6.763 | 2,257,699 | -0.09(-1.34%) |
Sep 20, 2017 | 6.830 | 6.871 | 6.720 | 6.855 | 3,027,609 | -0.01(-0.12%) |
Sep 19, 2017 | 6.988 | 7.021 | 6.821 | 6.863 | 2,644,205 | -0.10(-1.44%) |
Sep 18, 2017 | 6.971 | 7.105 | 6.926 | 6.963 | 2,195,952 | +0.03(+0.48%) |
Sep 15, 2017 | 6.863 | 6.971 | 6.788 | 6.930 | 4,875,275 | +0.08(+1.22%) |
Sep 14, 2017 | 6.980 | 7.005 | 6.788 | 6.846 | 3,004,824 | -0.15(-2.15%) |
Sep 13, 2017 | 6.863 | 7.096 | 6.805 | 6.996 | 3,198,877 | +0.13(+1.82%) |
Sep 12, 2017 | 6.855 | 6.946 | 6.755 | 6.871 | 3,956,291 | +0.06(+0.86%) |
Sep 11, 2017 | 6.846 | 6.938 | 6.746 | 6.813 | 3,969,015 | -0.03(-0.37%) |
Sep 08, 2017 | 6.830 | 6.880 | 6.696 | 6.838 | 3,594,914 | +0.01(+0.15%) |
Sep 07, 2017 | 6.811 | 6.836 | 6.728 | 6.828 | 2,665,464 | +0.04(+0.61%) |
Sep 06, 2017 | 6.671 | 6.828 | 6.629 | 6.786 | 4,470,382 | +0.17(+2.62%) |
Sep 05, 2017 | 6.728 | 6.753 | 6.448 | 6.613 | 2,971,963 | -0.07(-0.99%) |
Sep 01, 2017 | 6.349 | 6.770 | 6.349 | 6.679 | 4,732,185 | +0.34(+5.34%) |
Aug 31, 2017 | 6.093 | 6.373 | 6.018 | 6.340 | 4,941,692 | +0.13(+2.13%) |
Aug 30, 2017 | 5.837 | 6.423 | 5.746 | 6.208 | 8,903,752 | -0.26(-3.96%) |
Aug 29, 2017 | 6.613 | 6.770 | 6.464 | 6.464 | 6,309,956 | -0.23(-3.45%) |
Aug 28, 2017 | 6.753 | 6.817 | 6.621 | 6.695 | 4,753,349 | -0.06(-0.86%) |
Aug 25, 2017 | 6.382 | 6.906 | 6.365 | 6.753 | 4,698,690 | +0.40(+6.23%) |
Aug 24, 2017 | 6.473 | 6.671 | 6.316 | 6.357 | 5,596,197 | +0.03(+0.52%) |
Aug 23, 2017 | 6.390 | 6.530 | 6.307 | 6.324 | 3,085,248 | +0.01(+0.13%) |
Aug 22, 2017 | 6.357 | 6.431 | 6.258 | 6.316 | 4,550,325 | +0.03(+0.53%) |
Aug 21, 2017 | 6.423 | 6.440 | 6.208 | 6.283 | 4,161,395 | -0.17(-2.69%) |
Aug 18, 2017 | 6.423 | 6.621 | 6.373 | 6.456 | 3,402,265 | -0.04(-0.64%) |
Aug 17, 2017 | 6.448 | 6.704 | 6.398 | 6.497 | 2,384,128 | -0.06(-0.88%) |
Aug 16, 2017 | 6.489 | 6.662 | 6.477 | 6.555 | 2,894,453 | +0.16(+2.45%) |
Aug 15, 2017 | 6.662 | 6.662 | 6.390 | 6.398 | 2,992,597 | -0.26(-3.85%) |
Aug 14, 2017 | 6.976 | 7.017 | 6.646 | 6.654 | 3,768,043 | -0.29(-4.16%) |
Aug 11, 2017 | 6.828 | 7.001 | 6.819 | 6.943 | 2,935,302 | +0.02(+0.36%) |
Aug 10, 2017 | 7.348 | 7.397 | 6.894 | 6.918 | 3,856,538 | -0.51(-6.89%) |
Aug 09, 2017 | 7.546 | 7.554 | 7.344 | 7.430 | 2,015,352 | -0.21(-2.70%) |
Aug 08, 2017 | 7.604 | 7.876 | 7.604 | 7.637 | 1,544,222 | +0.12(+1.54%) |
Aug 07, 2017 | 7.612 | 7.661 | 7.513 | 7.521 | 2,301,012 | -0.10(-1.30%) |
Aug 04, 2017 | 7.455 | 7.670 | 7.447 | 7.620 | 1,418,313 | +0.18(+2.44%) |
Aug 03, 2017 | 7.405 | 7.670 | 7.397 | 7.438 | 1,656,101 | -0.03(-0.44%) |
Aug 02, 2017 | 7.678 | 7.678 | 7.438 | 7.471 | 1,779,977 | -0.17(-2.27%) |
Aug 01, 2017 | 7.604 | 7.653 | 7.410 | 7.645 | 2,256,098 | +0.09(+1.20%) |
Jul 31, 2017 | 7.505 | 7.587 | 7.372 | 7.554 | 1,735,804 | +0.08(+1.10%) |
Jul 28, 2017 | 7.628 | 7.628 | 7.397 | 7.471 | 1,681,100 | -0.18(-2.37%) |
Jul 27, 2017 | 7.422 | 7.670 | 7.348 | 7.653 | 2,249,739 | +0.26(+3.58%) |
Jul 26, 2017 | 7.480 | 7.521 | 7.319 | 7.389 | 2,506,586 | -0.07(-1.00%) |
Jul 25, 2017 | 7.158 | 7.513 | 7.108 | 7.463 | 3,110,097 | +0.37(+5.24%) |
Jul 24, 2017 | 7.306 | 7.381 | 7.059 | 7.092 | 2,749,079 | -0.27(-3.70%) |
Jul 21, 2017 | 7.430 | 7.488 | 7.282 | 7.364 | 1,801,073 | -0.01(-0.11%) |
Jul 20, 2017 | 7.191 | 7.480 | 7.174 | 7.372 | 3,898,975 | +0.19(+2.64%) |
Jul 19, 2017 | 7.183 | 7.249 | 7.026 | 7.183 | 4,066,549 | +0.00(+0.00%) |
Jul 18, 2017 | 7.240 | 7.249 | 7.133 | 7.183 | 30,353,072 | -0.09(-1.25%) |
Jul 17, 2017 | 7.183 | 7.397 | 7.183 | 7.273 | 2,747,286 | +0.11(+1.50%) |
Jul 14, 2017 | 7.381 | 7.389 | 7.133 | 7.166 | 2,556,678 | -0.17(-2.25%) |
Jul 13, 2017 | 7.125 | 7.364 | 7.063 | 7.331 | 3,494,974 | +0.26(+3.74%) |
Jul 12, 2017 | 7.150 | 7.249 | 7.034 | 7.067 | 3,440,516 | -0.03(-0.47%) |
Jul 11, 2017 | 7.232 | 7.273 | 7.046 | 7.100 | 3,779,829 | -0.13(-1.83%) |
Jul 10, 2017 | 7.471 | 7.571 | 7.199 | 7.232 | 3,589,160 | -0.32(-4.26%) |
Jul 07, 2017 | 7.554 | 7.620 | 7.451 | 7.554 | 2,338,306 | +0.02(+0.33%) |
Jul 06, 2017 | 7.752 | 7.785 | 7.505 | 7.529 | 2,303,493 | -0.27(-3.49%) |
Jul 05, 2017 | 7.884 | 7.950 | 7.719 | 7.802 | 2,661,050 | -0.17(-2.07%) |
Jul 03, 2017 | 7.810 | 8.041 | 7.810 | 7.967 | 1,166,135 | +0.19(+2.44%) |
Jun 30, 2017 | 7.810 | 7.843 | 7.599 | 7.777 | 3,031,675 | +0.01(+0.11%) |
Jun 29, 2017 | 7.595 | 7.893 | 7.595 | 7.769 | 2,436,270 | +0.18(+2.39%) |
Jun 28, 2017 | 7.628 | 7.793 | 7.554 | 7.587 | 2,439,325 | +0.00(+0.00%) |
Jun 27, 2017 | 7.538 | 7.682 | 7.521 | 7.587 | 2,518,059 | +0.05(+0.66%) |
Jun 26, 2017 | 7.389 | 7.595 | 7.323 | 7.538 | 2,810,483 | +0.22(+3.05%) |
Jun 23, 2017 | 7.232 | 7.352 | 7.158 | 7.315 | 5,393,022 | +0.08(+1.14%) |
Jun 22, 2017 | 7.034 | 7.290 | 6.976 | 7.232 | 2,825,863 | +0.24(+3.42%) |
Jun 21, 2017 | 6.984 | 7.211 | 6.968 | 6.993 | 3,878,743 | -0.23(-3.20%) |
Jun 20, 2017 | 7.546 | 7.579 | 7.166 | 7.224 | 3,802,461 | -0.32(-4.27%) |
Jun 19, 2017 | 7.661 | 7.711 | 7.414 | 7.546 | 3,161,066 | -0.09(-1.19%) |
Jun 16, 2017 | 7.463 | 7.670 | 7.447 | 7.637 | 5,068,490 | -0.05(-0.64%) |
Jun 15, 2017 | 7.546 | 7.744 | 7.496 | 7.686 | 3,670,020 | +0.07(+0.98%) |
Jun 14, 2017 | 7.777 | 7.777 | 7.505 | 7.612 | 2,929,589 | -0.17(-2.23%) |
Jun 13, 2017 | 7.744 | 7.884 | 7.637 | 7.785 | 4,819,376 | +0.07(+0.86%) |
Jun 12, 2017 | 7.694 | 8.058 | 7.645 | 7.719 | 5,531,630 | +0.02(+0.32%) |
Jun 09, 2017 | 7.661 | 7.769 | 7.496 | 7.694 | 6,944,910 | +0.05(+0.65%) |
Jun 08, 2017 | 7.727 | 7.765 | 7.599 | 7.645 | 4,283,747 | -0.01(-0.19%) |
Jun 07, 2017 | 7.504 | 7.668 | 7.414 | 7.659 | 4,556,691 | +0.11(+1.52%) |
Jun 06, 2017 | 7.668 | 7.692 | 7.471 | 7.545 | 6,559,941 | -0.20(-2.64%) |
Jun 05, 2017 | 7.717 | 7.790 | 7.651 | 7.749 | 3,918,718 | +0.03(+0.42%) |
Jun 02, 2017 | 7.864 | 7.888 | 7.688 | 7.717 | 3,877,683 | -0.15(-1.87%) |
Jun 01, 2017 | 7.774 | 7.978 | 7.651 | 7.864 | 4,689,428 | +0.12(+1.59%) |
May 31, 2017 | 7.749 | 7.774 | 7.561 | 7.741 | 5,274,979 | +0.03(+0.42%) |
May 30, 2017 | 7.651 | 7.888 | 7.635 | 7.708 | 5,724,059 | +0.04(+0.53%) |
May 26, 2017 | 7.946 | 8.036 | 7.647 | 7.668 | 6,525,870 | -0.32(-4.00%) |
May 25, 2017 | 7.938 | 8.158 | 7.848 | 7.987 | 13,253,692 | -0.07(-0.81%) |
May 24, 2017 | 7.291 | 8.265 | 7.291 | 8.052 | 27,698,188 | -1.02(-11.27%) |
May 23, 2017 | 9.370 | 9.401 | 9.018 | 9.075 | 8,041,456 | -0.29(-3.06%) |
May 22, 2017 | 9.206 | 9.458 | 9.116 | 9.361 | 4,977,929 | +0.17(+1.87%) |
May 19, 2017 | 9.460 | 9.460 | 9.157 | 9.190 | 4,315,510 | -0.24(-2.52%) |
May 18, 2017 | 9.697 | 9.771 | 9.320 | 9.427 | 4,427,375 | -0.25(-2.54%) |
May 17, 2017 | 9.967 | 9.885 | 9.631 | 9.672 | 4,427,033 | -0.29(-2.96%) |
May 16, 2017 | 10.20 | 10.46 | 9.901 | 9.967 | 5,153,356 | -0.26(-2.56%) |
May 15, 2017 | 10.54 | 10.57 | 10.22 | 10.23 | 3,976,959 | -0.21(-2.04%) |
May 12, 2017 | 10.94 | 10.97 | 10.40 | 10.44 | 4,124,979 | -0.59(-5.34%) |
May 11, 2017 | 11.69 | 11.69 | 11.02 | 11.03 | 4,678,881 | -0.72(-6.13%) |
May 10, 2017 | 11.28 | 11.77 | 11.22 | 11.75 | 3,114,625 | +0.47(+4.13%) |
May 09, 2017 | 11.22 | 11.37 | 11.17 | 11.28 | 1,895,417 | +0.08(+0.73%) |
May 08, 2017 | 11.20 | 11.43 | 11.15 | 11.20 | 2,159,652 | +0.02(+0.15%) |
May 05, 2017 | 11.12 | 11.23 | 10.92 | 11.19 | 3,133,303 | +0.12(+1.11%) |
May 04, 2017 | 11.46 | 11.54 | 11.05 | 11.06 | 2,769,835 | -0.38(-3.29%) |
May 03, 2017 | 11.35 | 11.50 | 11.28 | 11.44 | 1,795,553 | +0.06(+0.50%) |
May 02, 2017 | 11.25 | 11.41 | 11.24 | 11.38 | 2,519,752 | +0.14(+1.24%) |