Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.400 | 3.421 | 2.920 | 3.100 | 314,132 | -0.26(-7.74%) |
Apr 27, 2018 | 3.030 | 4.300 | 3.030 | 3.360 | 2,768,380 | +0.35(+11.63%) |
Apr 26, 2018 | 3.080 | 3.100 | 3.000 | 3.010 | 18,845 | -0.07(-2.27%) |
Apr 25, 2018 | 3.100 | 3.150 | 3.010 | 3.080 | 38,867 | -0.02(-0.65%) |
Apr 24, 2018 | 3.180 | 3.188 | 3.060 | 3.100 | 17,965 | +0.01(+0.32%) |
Apr 23, 2018 | 3.160 | 3.160 | 3.090 | 3.090 | 25,006 | -0.07(-2.09%) |
Apr 20, 2018 | 3.073 | 3.160 | 3.073 | 3.156 | 15,791 | -0.09(-2.89%) |
Apr 19, 2018 | 3.076 | 3.250 | 3.076 | 3.250 | 14,781 | +0.15(+4.84%) |
Apr 18, 2018 | 3.140 | 3.220 | 3.050 | 3.100 | 19,476 | -0.04(-1.27%) |
Apr 17, 2018 | 3.290 | 3.300 | 3.010 | 3.140 | 54,313 | -0.08(-2.48%) |
Apr 16, 2018 | 3.440 | 3.440 | 3.160 | 3.220 | 54,481 | -0.17(-5.08%) |
Apr 13, 2018 | 3.400 | 3.450 | 3.340 | 3.393 | 31,763 | +0.04(+1.27%) |
Apr 12, 2018 | 3.490 | 3.500 | 3.310 | 3.350 | 44,296 | -0.14(-4.01%) |
Apr 11, 2018 | 3.250 | 3.573 | 3.170 | 3.490 | 105,886 | +0.24(+7.38%) |
Apr 10, 2018 | 2.980 | 3.360 | 2.960 | 3.250 | 109,213 | +0.26(+8.70%) |
Apr 09, 2018 | 3.190 | 3.190 | 2.960 | 2.990 | 53,108 | -0.16(-5.08%) |
Apr 06, 2018 | 3.160 | 3.200 | 3.101 | 3.150 | 56,366 | +0.03(+0.96%) |
Apr 05, 2018 | 3.100 | 3.200 | 2.990 | 3.120 | 81,693 | +0.16(+5.41%) |
Apr 04, 2018 | 2.820 | 3.018 | 2.820 | 2.960 | 28,909 | +0.09(+3.14%) |
Apr 03, 2018 | 2.811 | 2.977 | 2.731 | 2.870 | 25,556 | -0.02(-0.69%) |
Apr 02, 2018 | 2.950 | 3.140 | 2.760 | 2.890 | 55,577 | -0.06(-2.03%) |
Mar 29, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.15(+5.36%) | |
Mar 28, 2018 | 2.850 | 2.864 | 2.651 | 2.800 | 71,400 | -0.05(-1.75%) |
Mar 27, 2018 | 3.010 | 3.079 | 2.830 | 2.850 | 48,407 | -0.17(-5.63%) |
Mar 26, 2018 | 3.150 | 3.240 | 2.800 | 3.020 | 189,775 | -0.08(-2.58%) |
Mar 23, 2018 | 3.460 | 3.490 | 3.100 | 3.100 | 102,767 | -0.30(-8.82%) |
Mar 22, 2018 | 3.870 | 3.900 | 3.390 | 3.400 | 234,832 | -0.32(-8.60%) |
Mar 21, 2018 | 3.400 | 3.950 | 3.290 | 3.720 | 453,604 | +0.30(+8.77%) |
Mar 20, 2018 | 3.350 | 3.590 | 3.050 | 3.420 | 310,503 | +0.06(+1.79%) |
Mar 19, 2018 | 3.450 | 3.450 | 3.300 | 3.360 | 206,335 | -0.09(-2.61%) |
Mar 16, 2018 | 3.100 | 3.480 | 2.730 | 3.450 | 603,393 | +0.38(+12.38%) |
Mar 15, 2018 | 2.900 | 3.650 | 2.840 | 3.070 | 1,840,407 | +0.17(+5.86%) |
Mar 14, 2018 | 2.510 | 2.990 | 2.500 | 2.900 | 411,979 | +0.40(+16.00%) |
Mar 13, 2018 | 2.500 | 2.570 | 2.470 | 2.500 | 44,833 | -0.06(-2.34%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.410 | 2.560 | 71,823 | -0.21(-7.58%) |
Mar 09, 2018 | 2.570 | 2.900 | 2.510 | 2.770 | 206,447 | +0.18(+6.95%) |
Mar 08, 2018 | 2.370 | 2.590 | 2.340 | 2.590 | 46,975 | +0.24(+10.21%) |
Mar 07, 2018 | 2.270 | 2.450 | 2.270 | 2.350 | 28,629 | +0.04(+1.73%) |
Mar 06, 2018 | 2.400 | 2.400 | 2.300 | 2.310 | 27,754 | -0.09(-3.75%) |
Mar 05, 2018 | 2.510 | 2.545 | 2.400 | 2.400 | 41,397 | -0.10(-4.00%) |
Mar 02, 2018 | 2.350 | 2.580 | 2.350 | 2.500 | 45,036 | +0.13(+5.49%) |
Mar 01, 2018 | 2.400 | 2.430 | 2.350 | 2.370 | 34,067 | -0.07(-2.87%) |
Feb 28, 2018 | 2.530 | 2.530 | 2.403 | 2.440 | 18,604 | -0.06(-2.40%) |
Feb 27, 2018 | 2.540 | 2.590 | 2.490 | 2.500 | 29,662 | -0.01(-0.40%) |
Feb 26, 2018 | 2.570 | 2.640 | 2.510 | 2.510 | 39,816 | +0.00(+0.00%) |
Feb 23, 2018 | 2.570 | 2.570 | 2.490 | 2.510 | 11,935 | +0.02(+0.80%) |
Feb 22, 2018 | 2.450 | 2.550 | 2.450 | 2.490 | 27,154 | -0.05(-1.97%) |
Feb 21, 2018 | 2.660 | 2.660 | 2.410 | 2.540 | 38,726 | -0.01(-0.39%) |
Feb 20, 2018 | 2.580 | 2.580 | 2.550 | 2.550 | 31,594 | -0.10(-3.77%) |
Feb 16, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.01(+0.42%) | |
Feb 15, 2018 | 2.640 | 2.790 | 2.560 | 2.639 | 25,394 | +0.01(+0.34%) |
Feb 14, 2018 | 2.550 | 2.790 | 2.550 | 2.630 | 12,403 | +0.08(+3.14%) |
Feb 13, 2018 | 2.640 | 2.670 | 2.550 | 2.550 | 21,314 | -0.14(-5.20%) |
Feb 12, 2018 | 2.440 | 2.716 | 2.405 | 2.690 | 46,451 | +0.10(+3.86%) |
Feb 09, 2018 | 2.600 | 2.660 | 2.250 | 2.590 | 79,509 | +0.04(+1.56%) |
Feb 08, 2018 | 2.514 | 2.640 | 2.501 | 2.550 | 18,196 | -0.02(-0.77%) |
Feb 07, 2018 | 2.574 | 2.574 | 2.570 | 23,486 | -0.00(-0.16%) | |
Feb 06, 2018 | 2.460 | 2.590 | 2.350 | 2.574 | 64,858 | +0.10(+3.92%) |
Feb 05, 2018 | 2.610 | 2.610 | 2.460 | 2.477 | 50,755 | -0.13(-5.10%) |
Feb 02, 2018 | 2.660 | 2.729 | 2.610 | 2.610 | 74,857 | -0.07(-2.61%) |
Feb 01, 2018 | 2.660 | 2.860 | 2.660 | 2.680 | 38,356 | -0.07(-2.55%) |
Jan 31, 2018 | 2.750 | 2.874 | 2.750 | 2.750 | 59,911 | +0.04(+1.48%) |
Jan 30, 2018 | 2.700 | 2.800 | 2.700 | 2.710 | 57,261 | +0.01(+0.37%) |
Jan 29, 2018 | 2.920 | 2.929 | 2.690 | 2.700 | 174,543 | -0.11(-3.91%) |
Jan 26, 2018 | 2.990 | 2.990 | 2.810 | 2.810 | 73,450 | -0.10(-3.44%) |
Jan 25, 2018 | 2.960 | 3.080 | 2.850 | 2.910 | 109,192 | -0.02(-0.68%) |
Jan 24, 2018 | 3.060 | 3.070 | 2.750 | 2.930 | 149,946 | -0.12(-3.93%) |
Jan 23, 2018 | 3.200 | 3.200 | 2.940 | 3.050 | 234,828 | +0.10(+3.39%) |
Jan 22, 2018 | 2.880 | 3.028 | 2.800 | 2.950 | 177,961 | +0.16(+5.73%) |
Jan 19, 2018 | 3.050 | 3.050 | 2.750 | 2.790 | 237,675 | -0.22(-7.31%) |
Jan 18, 2018 | 3.020 | 3.034 | 3.000 | 3.010 | 170,041 | -0.01(-0.33%) |
Jan 17, 2018 | 3.070 | 3.140 | 2.962 | 3.020 | 140,435 | +0.00(+0.00%) |
Jan 16, 2018 | 3.050 | 3.150 | 3.000 | 3.020 | 348,106 | +0.00(+0.00%) |
Jan 12, 2018 | 3.020 | 3.020 | 3.020 | 0 | -1.84(-37.86%) | |
Jan 11, 2018 | 5.920 | 5.920 | 4.810 | 4.860 | 173,979 | -0.76(-13.52%) |
Jan 10, 2018 | 6.241 | 5.510 | 5.620 | 98,639 | -0.67(-10.65%) | |
Jan 09, 2018 | 8.050 | 8.050 | 6.028 | 6.290 | 103,665 | -0.75(-10.65%) |
Jan 08, 2018 | 7.400 | 8.060 | 7.040 | 7.040 | 105,365 | -0.39(-5.25%) |
Jan 05, 2018 | 6.030 | 7.430 | 5.462 | 7.430 | 104,528 | +1.08(+17.01%) |
Jan 04, 2018 | 6.060 | 6.350 | 5.440 | 6.350 | 142,020 | -0.47(-6.89%) |
Jan 03, 2018 | 7.570 | 8.000 | 6.600 | 6.820 | 198,565 | -2.07(-23.28%) |
Jan 02, 2018 | 3.390 | 9.990 | 3.520 | 8.890 | 301,688 | +5.37(+152.56%) |
Dec 29, 2017 | 3.520 | 3.520 | 3.520 | 0 | +0.37(+11.63%) | |
Dec 28, 2017 | 3.110 | 3.223 | 3.106 | 3.153 | 18,853 | +0.03(+1.06%) |
Dec 27, 2017 | 3.270 | 3.390 | 3.120 | 3.120 | 18,278 | -0.02(-0.64%) |
Dec 26, 2017 | 3.220 | 3.220 | 3.101 | 3.140 | 11,065 | -0.06(-1.88%) |
Dec 22, 2017 | 3.080 | 3.240 | 3.050 | 3.200 | 17,186 | +0.08(+2.56%) |
Dec 21, 2017 | 3.200 | 3.226 | 3.090 | 3.120 | 13,059 | -0.18(-5.45%) |
Dec 20, 2017 | 3.310 | 3.430 | 3.050 | 3.300 | 13,366 | +0.07(+2.16%) |
Dec 19, 2017 | 3.400 | 3.400 | 3.060 | 3.230 | 21,679 | +0.03(+0.94%) |
Dec 18, 2017 | 3.200 | 3.325 | 3.200 | 3.200 | 10,460 | +0.04(+1.27%) |
Dec 15, 2017 | 3.163 | 3.220 | 3.100 | 3.160 | 18,541 | -0.10(-2.96%) |
Dec 14, 2017 | 3.390 | 3.390 | 3.250 | 3.256 | 12,275 | -0.13(-3.94%) |
Dec 13, 2017 | 3.100 | 3.750 | 3.100 | 3.390 | 29,793 | +0.23(+7.28%) |
Dec 12, 2017 | 3.220 | 3.220 | 3.100 | 3.160 | 7,498 | -0.06(-1.86%) |
Dec 11, 2017 | 3.350 | 3.350 | 3.060 | 3.220 | 18,036 | -0.21(-6.12%) |
Dec 08, 2017 | 3.511 | 3.522 | 3.330 | 3.430 | 37,338 | -0.03(-0.87%) |
Dec 07, 2017 | 3.550 | 3.797 | 3.440 | 3.460 | 28,580 | -0.06(-1.70%) |
Dec 06, 2017 | 3.680 | 3.680 | 3.500 | 3.520 | 6,982 | -0.26(-6.83%) |
Dec 05, 2017 | 3.831 | 3.840 | 3.600 | 3.778 | 11,543 | -0.08(-2.12%) |
Dec 04, 2017 | 4.080 | 3.860 | 3.860 | 10,805 | -0.17(-4.22%) | |
Dec 01, 2017 | 3.850 | 4.039 | 3.850 | 4.030 | 11,123 | +0.18(+4.68%) |
Nov 30, 2017 | 3.871 | 3.950 | 3.820 | 3.850 | 19,823 | +0.03(+0.79%) |
Nov 29, 2017 | 3.820 | 3.750 | 3.820 | 10,106 | +0.00(+0.00%) | |
Nov 28, 2017 | 3.900 | 3.900 | 3.818 | 3.820 | 12,357 | -0.08(-2.05%) |
Nov 27, 2017 | 4.070 | 4.090 | 3.870 | 3.900 | 8,692 | -0.19(-4.65%) |
Nov 24, 2017 | 4.100 | 4.200 | 4.070 | 4.090 | 16,516 | -0.01(-0.24%) |
Nov 22, 2017 | 4.250 | 4.285 | 4.090 | 4.100 | 36,490 | -0.29(-6.61%) |
Nov 21, 2017 | 4.400 | 4.500 | 4.170 | 4.390 | 21,033 | -0.04(-0.90%) |
Nov 20, 2017 | 4.440 | 4.450 | 4.301 | 4.430 | 8,203 | +0.11(+2.55%) |
Nov 17, 2017 | 4.120 | 4.496 | 4.120 | 4.320 | 8,993 | +0.22(+5.37%) |
Nov 16, 2017 | 4.264 | 4.670 | 4.090 | 4.100 | 18,854 | -0.36(-8.07%) |
Nov 15, 2017 | 4.680 | 4.680 | 4.320 | 4.460 | 15,843 | -0.31(-6.50%) |
Nov 14, 2017 | 4.933 | 4.933 | 4.770 | 4.770 | 6,736 | -0.13(-2.65%) |
Nov 13, 2017 | 4.870 | 4.979 | 4.800 | 4.900 | 9,567 | +0.09(+1.87%) |
Nov 10, 2017 | 4.770 | 4.979 | 4.770 | 4.810 | 11,560 | +0.04(+0.84%) |
Nov 09, 2017 | 4.960 | 4.960 | 4.770 | 4.770 | 10,746 | -0.26(-5.17%) |
Nov 08, 2017 | 5.080 | 5.098 | 5.020 | 5.030 | 21,057 | -0.11(-2.14%) |
Nov 07, 2017 | 5.210 | 5.219 | 5.130 | 5.140 | 1,546 | -0.16(-2.95%) |
Nov 06, 2017 | 5.205 | 5.330 | 5.205 | 5.296 | 8,956 | +0.12(+2.25%) |
Nov 03, 2017 | 5.570 | 5.632 | 5.120 | 5.180 | 10,531 | -0.42(-7.50%) |
Nov 02, 2017 | 6.060 | 6.060 | 5.590 | 5.600 | 21,705 | -0.50(-8.20%) |
Nov 01, 2017 | 6.300 | 6.300 | 6.100 | 6.100 | 5,635 | -0.20(-3.17%) |
Oct 31, 2017 | 6.311 | 6.350 | 6.290 | 6.300 | 14,097 | -0.05(-0.79%) |
Oct 30, 2017 | 6.380 | 6.425 | 6.310 | 6.350 | 5,241 | -0.09(-1.40%) |
Oct 27, 2017 | 6.432 | 6.443 | 6.432 | 6.440 | 843 | +0.04(+0.63%) |
Oct 26, 2017 | 6.443 | 6.443 | 6.400 | 6.400 | 6,014 | +0.01(+0.16%) |
Oct 25, 2017 | 6.380 | 6.480 | 6.380 | 6.390 | 7,358 | -0.09(-1.39%) |
Oct 24, 2017 | 6.450 | 6.500 | 6.450 | 6.480 | 5,215 | +0.02(+0.31%) |
Oct 23, 2017 | 6.580 | 6.590 | 6.460 | 6.460 | 12,447 | -0.12(-1.87%) |
Oct 20, 2017 | 6.930 | 6.930 | 6.570 | 6.583 | 12,589 | -0.07(-1.01%) |
Oct 19, 2017 | 6.655 | 6.660 | 6.634 | 6.650 | 1,183 | +0.01(+0.15%) |
Oct 18, 2017 | 6.602 | 6.640 | 6.600 | 6.640 | 2,431 | -0.06(-0.90%) |
Oct 17, 2017 | 6.798 | 6.798 | 6.650 | 6.700 | 4,784 | -0.03(-0.45%) |
Oct 16, 2017 | 6.734 | 6.793 | 6.650 | 6.730 | 3,220 | +0.02(+0.23%) |
Oct 13, 2017 | 6.700 | 6.772 | 6.700 | 6.715 | 3,189 | -0.04(-0.52%) |
Oct 12, 2017 | 6.840 | 6.840 | 6.750 | 6.750 | 1,155 | -0.09(-1.32%) |
Oct 11, 2017 | 7.001 | 7.004 | 6.801 | 6.840 | 8,323 | -0.27(-3.80%) |
Oct 10, 2017 | 7.241 | 7.241 | 7.105 | 7.110 | 3,962 | -0.14(-1.93%) |
Oct 09, 2017 | 7.250 | 7.264 | 7.250 | 7.250 | 1,054 | +0.00(+0.00%) |
Oct 06, 2017 | 7.300 | 7.310 | 7.250 | 7.250 | 2,380 | -0.01(-0.14%) |
Oct 05, 2017 | 7.250 | 7.280 | 7.250 | 7.260 | 1,388 | -0.09(-1.22%) |
Oct 04, 2017 | 7.354 | 7.410 | 7.350 | 7.350 | 6,972 | +0.01(+0.14%) |
Oct 03, 2017 | 7.300 | 7.400 | 7.300 | 7.340 | 8,376 | -0.01(-0.14%) |
Oct 02, 2017 | 7.100 | 7.440 | 6.980 | 7.350 | 5,987 | +0.24(+3.38%) |
Sep 29, 2017 | 6.550 | 7.150 | 6.550 | 7.110 | 16,902 | +0.52(+7.95%) |
Sep 28, 2017 | 6.548 | 6.586 | 6.548 | 6.586 | 1,474 | -0.02(-0.34%) |
Sep 27, 2017 | 6.636 | 6.636 | 6.584 | 6.609 | 1,571 | +0.07(+1.05%) |
Sep 26, 2017 | 6.650 | 6.650 | 6.540 | 6.540 | 3,853 | -0.09(-1.36%) |
Sep 25, 2017 | 6.790 | 6.790 | 6.550 | 6.630 | 19,531 | -0.13(-1.92%) |
Sep 22, 2017 | 6.850 | 6.880 | 6.700 | 6.760 | 2,046 | -0.04(-0.59%) |
Sep 21, 2017 | 7.010 | 7.057 | 6.750 | 6.800 | 9,863 | -0.17(-2.44%) |
Sep 20, 2017 | 7.110 | 7.110 | 6.970 | 6.970 | 3,070 | -0.16(-2.24%) |
Sep 19, 2017 | 7.200 | 7.210 | 7.119 | 7.130 | 7,079 | -0.08(-1.11%) |
Sep 18, 2017 | 7.330 | 7.450 | 7.210 | 7.210 | 4,087 | -0.12(-1.64%) |
Sep 15, 2017 | 7.510 | 7.620 | 7.330 | 7.330 | 15,738 | -0.19(-2.53%) |
Sep 14, 2017 | 7.470 | 7.680 | 7.350 | 7.520 | 13,450 | +0.05(+0.67%) |
Sep 13, 2017 | 7.590 | 7.750 | 7.460 | 7.470 | 6,210 | -0.15(-1.97%) |
Sep 12, 2017 | 7.670 | 7.670 | 7.400 | 7.620 | 6,141 | +0.01(+0.13%) |
Sep 11, 2017 | 7.695 | 7.695 | 7.550 | 7.610 | 10,405 | +0.07(+0.93%) |
Sep 08, 2017 | 7.520 | 7.880 | 7.360 | 7.540 | 26,855 | +0.10(+1.34%) |
Sep 07, 2017 | 7.254 | 7.440 | 7.150 | 7.440 | 23,362 | +0.01(+0.13%) |
Sep 06, 2017 | 7.700 | 7.700 | 7.410 | 7.430 | 4,268 | -0.21(-2.75%) |
Sep 05, 2017 | 8.050 | 8.050 | 7.640 | 7.640 | 15,492 | -0.38(-4.74%) |
Sep 01, 2017 | 7.990 | 8.190 | 7.530 | 8.020 | 26,746 | +0.80(+11.08%) |
Aug 31, 2017 | 7.200 | 7.436 | 7.200 | 7.220 | 11,007 | -0.08(-1.10%) |
Aug 30, 2017 | 7.249 | 7.300 | 7.160 | 7.300 | 1,664 | +0.06(+0.83%) |
Aug 29, 2017 | 7.250 | 7.250 | 7.150 | 7.240 | 10,681 | +0.05(+0.70%) |
Aug 28, 2017 | 7.220 | 7.240 | 7.100 | 7.190 | 10,223 | +0.08(+1.13%) |
Aug 25, 2017 | 7.010 | 7.158 | 6.900 | 7.110 | 11,907 | -0.13(-1.80%) |
Aug 24, 2017 | 7.100 | 7.270 | 7.100 | 7.240 | 6,904 | -0.08(-1.09%) |
Aug 23, 2017 | 7.140 | 7.350 | 7.078 | 7.320 | 11,531 | +0.07(+0.97%) |
Aug 22, 2017 | 6.929 | 7.260 | 6.929 | 7.250 | 10,700 | +0.25(+3.57%) |
Aug 21, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 8,561 | -0.09(-1.27%) |
Aug 18, 2017 | 7.240 | 7.250 | 7.050 | 7.090 | 5,002 | -0.18(-2.48%) |
Aug 17, 2017 | 7.500 | 7.500 | 7.120 | 7.270 | 5,131 | -0.03(-0.41%) |
Aug 16, 2017 | 7.190 | 7.499 | 7.078 | 7.300 | 18,328 | +0.32(+4.58%) |
Aug 15, 2017 | 7.640 | 7.640 | 6.900 | 6.980 | 14,861 | -0.66(-8.64%) |
Aug 14, 2017 | 7.680 | 7.680 | 7.400 | 7.640 | 7,424 | -0.04(-0.52%) |
Aug 11, 2017 | 7.777 | 7.820 | 7.560 | 7.680 | 18,207 | +0.01(+0.13%) |
Aug 10, 2017 | 7.500 | 7.780 | 7.500 | 7.670 | 12,339 | +0.15(+1.99%) |
Aug 09, 2017 | 7.720 | 7.902 | 7.500 | 7.520 | 20,278 | -0.30(-3.84%) |
Aug 08, 2017 | 7.750 | 7.930 | 7.610 | 7.820 | 15,164 | +0.16(+2.09%) |
Aug 07, 2017 | 7.520 | 7.680 | 7.383 | 7.660 | 10,116 | +0.08(+1.06%) |
Aug 04, 2017 | 6.680 | 7.660 | 6.647 | 7.580 | 10,082 | +0.90(+13.47%) |
Aug 03, 2017 | 6.505 | 6.812 | 6.500 | 6.680 | 12,657 | +0.18(+2.77%) |
Aug 02, 2017 | 6.870 | 6.880 | 6.500 | 6.500 | 9,245 | -0.37(-5.39%) |
Aug 01, 2017 | 6.870 | 7.095 | 6.870 | 6.870 | 5,014 | -0.02(-0.29%) |
Jul 31, 2017 | 7.080 | 7.106 | 6.890 | 6.890 | 7,029 | -0.13(-1.85%) |
Jul 28, 2017 | 7.120 | 7.220 | 6.957 | 7.020 | 8,825 | +0.15(+2.18%) |
Jul 27, 2017 | 7.070 | 6.850 | 6.870 | 6,305 | -0.20(-2.83%) | |
Jul 26, 2017 | 7.100 | 7.232 | 7.070 | 7.070 | 9,714 | +0.00(+0.00%) |
Jul 25, 2017 | 7.190 | 7.190 | 7.030 | 7.070 | 8,470 | -0.20(-2.75%) |
Jul 24, 2017 | 7.150 | 7.380 | 7.128 | 7.270 | 10,262 | +0.04(+0.55%) |
Jul 21, 2017 | 7.283 | 7.283 | 7.100 | 7.230 | 1,237 | +0.06(+0.84%) |
Jul 20, 2017 | 7.640 | 7.640 | 7.120 | 7.170 | 44,531 | -0.42(-5.53%) |
Jul 19, 2017 | 7.260 | 7.670 | 7.130 | 7.590 | 21,089 | +0.33(+4.55%) |
Jul 18, 2017 | 7.861 | 7.861 | 7.250 | 7.260 | 10,537 | -0.31(-4.10%) |
Jul 17, 2017 | 7.380 | 7.880 | 7.380 | 7.570 | 7,627 | +0.31(+4.27%) |
Jul 14, 2017 | 7.520 | 7.719 | 7.250 | 7.260 | 14,950 | -0.13(-1.76%) |
Jul 13, 2017 | 7.170 | 7.500 | 7.170 | 7.390 | 16,446 | +0.23(+3.21%) |
Jul 12, 2017 | 7.500 | 7.634 | 7.130 | 7.160 | 14,182 | -0.29(-3.89%) |
Jul 11, 2017 | 7.400 | 7.550 | 7.271 | 7.450 | 12,721 | +0.28(+3.91%) |
Jul 10, 2017 | 7.314 | 7.550 | 7.170 | 7.170 | 22,895 | -0.08(-1.10%) |
Jul 07, 2017 | 7.702 | 7.702 | 7.250 | 7.250 | 6,826 | -0.22(-2.95%) |
Jul 06, 2017 | 7.960 | 7.960 | 7.300 | 7.470 | 28,682 | -0.46(-5.80%) |
Jul 05, 2017 | 8.010 | 8.010 | 7.480 | 7.930 | 20,978 | +0.03(+0.38%) |
Jul 03, 2017 | 7.970 | 8.240 | 7.800 | 7.900 | 7,696 | -0.11(-1.37%) |
Jun 30, 2017 | 7.367 | 8.010 | 7.367 | 8.010 | 20,049 | +0.65(+8.83%) |
Jun 29, 2017 | 7.460 | 7.690 | 7.260 | 7.360 | 5,540 | -0.13(-1.74%) |
Jun 28, 2017 | 6.920 | 7.610 | 6.920 | 7.490 | 29,405 | +0.59(+8.55%) |
Jun 27, 2017 | 7.230 | 7.790 | 6.900 | 6.900 | 35,140 | -0.37(-5.09%) |
Jun 26, 2017 | 7.450 | 7.550 | 7.220 | 7.270 | 52,640 | -0.05(-0.68%) |
Jun 23, 2017 | 8.210 | 6.960 | 7.320 | 97,082 | -0.81(-9.96%) | |
Jun 22, 2017 | 8.133 | 8.150 | 8.100 | 8.130 | 6,892 | -0.01(-0.12%) |
Jun 21, 2017 | 8.180 | 8.340 | 8.010 | 8.140 | 27,072 | +0.01(+0.12%) |
Jun 20, 2017 | 8.180 | 8.180 | 8.010 | 8.130 | 18,641 | +0.13(+1.63%) |
Jun 19, 2017 | 7.930 | 8.221 | 7.930 | 8.000 | 9,467 | +0.14(+1.78%) |
Jun 16, 2017 | 8.244 | 8.380 | 7.840 | 7.860 | 24,634 | -0.43(-5.19%) |
Jun 15, 2017 | 8.320 | 8.320 | 8.050 | 8.290 | 5,362 | -0.03(-0.36%) |
Jun 14, 2017 | 8.220 | 8.410 | 8.220 | 8.320 | 5,603 | -0.01(-0.12%) |
Jun 13, 2017 | 8.410 | 8.430 | 8.230 | 8.330 | 5,037 | +0.10(+1.22%) |
Jun 12, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 14,728 | -0.26(-3.06%) |
Jun 09, 2017 | 8.360 | 8.540 | 8.360 | 8.490 | 12,391 | +0.06(+0.71%) |
Jun 08, 2017 | 8.479 | 8.520 | 8.400 | 8.430 | 13,326 | +0.00(+0.00%) |
Jun 07, 2017 | 8.479 | 8.480 | 8.420 | 8.430 | 5,698 | -0.01(-0.12%) |
Jun 06, 2017 | 8.496 | 8.530 | 8.420 | 8.440 | 8,415 | +0.01(+0.12%) |
Jun 05, 2017 | 8.540 | 8.540 | 8.420 | 8.430 | 3,545 | +0.05(+0.60%) |
Jun 02, 2017 | 8.117 | 8.420 | 8.117 | 8.380 | 8,599 | -0.02(-0.24%) |
Jun 01, 2017 | 8.033 | 8.400 | 8.010 | 8.400 | 4,893 | +0.18(+2.19%) |
May 31, 2017 | 7.860 | 8.220 | 7.860 | 8.220 | 15,603 | +0.01(+0.12%) |
May 30, 2017 | 7.860 | 8.220 | 7.860 | 8.210 | 3,557 | +0.18(+2.24%) |
May 26, 2017 | 8.240 | 8.380 | 7.995 | 8.030 | 4,224 | -0.20(-2.43%) |
May 25, 2017 | 8.100 | 8.400 | 8.100 | 8.230 | 3,695 | +0.13(+1.60%) |
May 24, 2017 | 7.990 | 8.100 | 7.900 | 8.100 | 11,134 | +0.17(+2.14%) |
May 23, 2017 | 8.460 | 8.460 | 7.930 | 7.930 | 9,606 | -0.40(-4.80%) |
May 22, 2017 | 8.255 | 8.465 | 8.200 | 8.330 | 4,877 | -0.07(-0.83%) |
May 19, 2017 | 8.264 | 8.480 | 8.264 | 8.400 | 2,756 | -0.12(-1.41%) |
May 18, 2017 | 8.500 | 8.590 | 8.500 | 8.520 | 2,273 | +0.06(+0.71%) |
May 17, 2017 | 8.330 | 8.621 | 8.330 | 8.460 | 5,185 | -0.22(-2.53%) |
May 16, 2017 | 9.070 | 9.070 | 8.400 | 8.680 | 3,227 | -0.06(-0.69%) |
May 15, 2017 | 8.300 | 8.750 | 8.043 | 8.740 | 22,374 | +0.45(+5.43%) |
May 12, 2017 | 8.000 | 8.300 | 8.000 | 8.290 | 11,904 | +0.23(+2.85%) |
May 11, 2017 | 8.113 | 8.349 | 7.910 | 8.060 | 11,118 | +0.06(+0.75%) |
May 10, 2017 | 7.860 | 8.340 | 7.850 | 8.000 | 11,715 | +0.01(+0.13%) |
May 09, 2017 | 7.570 | 8.280 | 7.570 | 7.990 | 32,258 | -0.35(-4.20%) |
May 08, 2017 | 8.340 | 8.350 | 8.030 | 8.340 | 13,257 | +0.07(+0.85%) |
May 05, 2017 | 8.130 | 8.770 | 8.120 | 8.270 | 16,403 | +0.17(+2.10%) |
May 04, 2017 | 8.101 | 8.240 | 8.100 | 8.100 | 12,139 | -0.15(-1.82%) |
May 03, 2017 | 8.170 | 8.440 | 7.510 | 8.250 | 13,788 | +0.04(+0.49%) |
May 02, 2017 | 8.060 | 8.564 | 7.960 | 8.210 | 8,633 | +0.31(+3.92%) |