Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.336 | 7.381 | 7.155 | 7.245 | 118,790 | -0.05(-0.62%) |
Apr 27, 2018 | 7.381 | 7.471 | 7.245 | 7.290 | 142,648 | -0.14(-1.83%) |
Apr 26, 2018 | 7.336 | 7.471 | 7.290 | 7.426 | 122,589 | +0.09(+1.23%) |
Apr 25, 2018 | 7.381 | 7.426 | 7.290 | 7.336 | 220,321 | -0.05(-0.61%) |
Apr 24, 2018 | 7.381 | 7.381 | 7.245 | 7.381 | 229,866 | +0.05(+0.62%) |
Apr 23, 2018 | 7.336 | 7.336 | 7.200 | 7.336 | 142,126 | +0.09(+1.25%) |
Apr 20, 2018 | 7.200 | 7.336 | 7.155 | 7.245 | 175,627 | +0.05(+0.63%) |
Apr 19, 2018 | 7.245 | 7.290 | 7.200 | 7.200 | 158,506 | +0.00(+0.00%) |
Apr 18, 2018 | 7.245 | 7.290 | 7.155 | 7.200 | 262,076 | -0.05(-0.62%) |
Apr 17, 2018 | 7.245 | 7.268 | 7.109 | 7.245 | 180,503 | +0.00(+0.00%) |
Apr 16, 2018 | 7.290 | 7.426 | 7.155 | 7.245 | 297,883 | +0.00(+0.00%) |
Apr 13, 2018 | 7.200 | 7.290 | 7.155 | 7.245 | 377,781 | +0.00(+0.00%) |
Apr 12, 2018 | 7.290 | 7.336 | 7.200 | 7.245 | 154,953 | +0.00(+0.00%) |
Apr 11, 2018 | 6.838 | 7.290 | 6.838 | 7.245 | 433,514 | +0.32(+4.58%) |
Apr 10, 2018 | 6.973 | 7.019 | 6.815 | 6.928 | 293,672 | +0.05(+0.66%) |
Apr 09, 2018 | 6.792 | 6.883 | 6.747 | 6.883 | 301,341 | +0.09(+1.33%) |
Apr 06, 2018 | 7.019 | 7.087 | 6.838 | 6.792 | 228,378 | -0.27(-3.85%) |
Apr 05, 2018 | 6.928 | 7.109 | 6.815 | 7.064 | 188,699 | +0.14(+1.96%) |
Apr 04, 2018 | 6.611 | 6.928 | 6.611 | 6.928 | 208,773 | +0.23(+3.38%) |
Apr 03, 2018 | 6.611 | 6.792 | 6.611 | 6.702 | 228,621 | +0.14(+2.07%) |
Apr 02, 2018 | 6.883 | 6.928 | 6.521 | 6.566 | 219,032 | -0.32(-4.61%) |
Mar 29, 2018 | 6.883 | 6.883 | 6.883 | 0 | -0.14(-1.94%) | |
Mar 28, 2018 | 7.019 | 7.155 | 6.928 | 7.019 | 144,961 | -0.05(-0.64%) |
Mar 27, 2018 | 7.200 | 7.245 | 7.019 | 7.064 | 102,292 | -0.14(-1.89%) |
Mar 26, 2018 | 7.200 | 7.200 | 7.087 | 7.200 | 131,838 | +0.09(+1.27%) |
Mar 23, 2018 | 7.245 | 7.245 | 7.109 | 7.109 | 251,783 | -0.09(-1.26%) |
Mar 22, 2018 | 7.200 | 7.245 | 6.973 | 7.200 | 250,281 | -0.05(-0.62%) |
Mar 21, 2018 | 7.200 | 7.290 | 7.109 | 7.245 | 135,255 | +0.05(+0.63%) |
Mar 20, 2018 | 7.290 | 7.290 | 7.155 | 7.200 | 71,718 | -0.05(-0.62%) |
Mar 19, 2018 | 7.336 | 7.336 | 7.109 | 7.245 | 106,325 | -0.05(-0.62%) |
Mar 16, 2018 | 7.109 | 7.381 | 7.064 | 7.290 | 526,768 | +0.18(+2.55%) |
Mar 15, 2018 | 7.155 | 7.245 | 6.928 | 7.109 | 130,444 | +0.00(+0.00%) |
Mar 14, 2018 | 7.200 | 7.200 | 7.200 | 7.109 | 98,505 | -0.05(-0.63%) |
Mar 13, 2018 | 7.155 | 7.290 | 7.064 | 7.155 | 132,142 | +0.00(+0.00%) |
Mar 12, 2018 | 7.109 | 7.155 | 7.019 | 7.155 | 89,456 | +0.09(+1.28%) |
Mar 09, 2018 | 7.019 | 7.064 | 6.883 | 7.064 | 112,020 | +0.05(+0.65%) |
Mar 08, 2018 | 7.109 | 7.177 | 6.928 | 7.019 | 114,397 | -0.14(-1.90%) |
Mar 07, 2018 | 7.109 | 7.155 | 182,424 | -0.14(-1.86%) | ||
Mar 06, 2018 | 7.290 | 7.381 | 7.155 | 7.290 | 136,270 | +0.00(+0.00%) |
Mar 05, 2018 | 7.109 | 7.358 | 7.109 | 7.290 | 238,088 | +0.18(+2.55%) |
Mar 02, 2018 | 6.792 | 7.200 | 6.656 | 7.109 | 269,159 | +0.27(+3.97%) |
Mar 01, 2018 | 6.792 | 6.928 | 6.679 | 6.838 | 207,190 | +0.00(+0.00%) |
Feb 28, 2018 | 7.064 | 7.064 | 6.838 | 6.838 | 197,759 | -0.23(-3.21%) |
Feb 27, 2018 | 6.883 | 7.200 | 6.792 | 7.064 | 280,758 | +0.23(+3.31%) |
Feb 26, 2018 | 6.928 | 6.973 | 6.792 | 6.838 | 90,523 | -0.09(-1.31%) |
Feb 23, 2018 | 6.973 | 7.109 | 6.838 | 6.928 | 269,658 | -0.05(-0.65%) |
Feb 22, 2018 | 6.883 | 7.087 | 6.883 | 6.973 | 488,810 | +0.05(+0.65%) |
Feb 21, 2018 | 6.792 | 7.109 | 6.769 | 6.928 | 326,447 | +0.14(+2.00%) |
Feb 20, 2018 | 6.747 | 6.883 | 6.702 | 6.792 | 309,881 | +0.05(+0.67%) |
Feb 16, 2018 | 6.747 | 6.747 | 6.747 | 0 | +0.14(+2.05%) | |
Feb 15, 2018 | 6.475 | 6.656 | 6.475 | 6.611 | 176,447 | +0.09(+1.39%) |
Feb 14, 2018 | 6.339 | 6.656 | 6.249 | 6.521 | 324,763 | +0.18(+2.86%) |
Feb 13, 2018 | 6.339 | 6.430 | 6.249 | 6.339 | 269,968 | +0.00(+0.00%) |
Feb 12, 2018 | 6.430 | 6.430 | 6.294 | 6.339 | 234,177 | -0.09(-1.41%) |
Feb 09, 2018 | 6.158 | 6.475 | 6.073 | 6.430 | 671,937 | +0.32(+5.19%) |
Feb 08, 2018 | 6.113 | 6.385 | 6.113 | 6.113 | 484,769 | +0.09(+1.50%) |
Feb 07, 2018 | 5.932 | 5.932 | 5.932 | 6.022 | 600,831 | +0.09(+1.53%) |
Feb 06, 2018 | 5.841 | 6.113 | 5.841 | 5.932 | 578,140 | -0.02(-0.38%) |
Feb 05, 2018 | 6.204 | 6.240 | 5.887 | 5.955 | 365,767 | -0.29(-4.71%) |
Feb 02, 2018 | 6.249 | 6.294 | 6.204 | 6.249 | 400,887 | -0.09(-1.43%) |
Feb 01, 2018 | 6.430 | 6.430 | 6.249 | 6.339 | 326,372 | -0.09(-1.41%) |
Jan 31, 2018 | 6.521 | 6.588 | 6.339 | 6.430 | 383,541 | -0.05(-0.70%) |
Jan 30, 2018 | 6.475 | 6.566 | 6.249 | 6.475 | 264,359 | -0.05(-0.69%) |
Jan 29, 2018 | 6.702 | 6.702 | 6.475 | 6.521 | 279,620 | -0.23(-3.36%) |
Jan 26, 2018 | 6.792 | 6.883 | 6.566 | 6.747 | 208,301 | +0.09(+1.36%) |
Jan 25, 2018 | 6.656 | 6.792 | 6.634 | 6.656 | 176,230 | +0.00(+0.00%) |
Jan 24, 2018 | 6.656 | 6.838 | 6.611 | 6.656 | 179,495 | +0.00(+0.00%) |
Jan 23, 2018 | 6.702 | 6.792 | 6.566 | 6.656 | 176,428 | +0.00(+0.00%) |
Jan 22, 2018 | 6.702 | 6.883 | 6.611 | 6.656 | 246,350 | +0.00(+0.00%) |
Jan 19, 2018 | 6.747 | 6.928 | 6.656 | 6.656 | 320,634 | -0.23(-3.29%) |
Jan 18, 2018 | 6.928 | 7.041 | 6.792 | 6.883 | 229,031 | -0.09(-1.30%) |
Jan 17, 2018 | 7.109 | 7.109 | 6.838 | 6.973 | 361,197 | -0.09(-1.28%) |
Jan 16, 2018 | 7.336 | 7.381 | 7.019 | 7.064 | 346,113 | -0.32(-4.29%) |
Jan 12, 2018 | 7.381 | 7.381 | 7.381 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.155 | 7.336 | 7.064 | 7.290 | 195,600 | +0.18(+2.55%) |
Jan 10, 2018 | 7.064 | 7.155 | 7.019 | 7.109 | 133,178 | +0.00(+0.00%) |
Jan 09, 2018 | 7.109 | 7.245 | 7.019 | 7.109 | 254,488 | +0.00(+0.00%) |
Jan 08, 2018 | 7.200 | 7.200 | 7.019 | 7.109 | 164,396 | -0.14(-1.87%) |
Jan 05, 2018 | 7.336 | 7.358 | 7.155 | 7.245 | 157,905 | -0.14(-1.84%) |
Jan 04, 2018 | 7.517 | 7.517 | 7.336 | 7.381 | 168,713 | -0.09(-1.21%) |
Jan 03, 2018 | 7.381 | 7.539 | 7.336 | 7.471 | 240,237 | +0.14(+1.85%) |
Jan 02, 2018 | 7.155 | 7.471 | 7.155 | 7.336 | 335,569 | +0.09(+1.25%) |
Dec 29, 2017 | 7.245 | 7.245 | 7.245 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.200 | 7.336 | 7.064 | 7.336 | 290,065 | +0.18(+2.53%) |
Dec 27, 2017 | 7.064 | 7.200 | 6.973 | 7.155 | 200,352 | +0.09(+1.28%) |
Dec 26, 2017 | 7.245 | 7.245 | 6.996 | 7.064 | 363,131 | -0.18(-2.50%) |
Dec 22, 2017 | 7.245 | 7.290 | 7.200 | 7.245 | 127,369 | +0.05(+0.63%) |
Dec 21, 2017 | 7.200 | 7.290 | 7.109 | 7.200 | 212,435 | +0.05(+0.63%) |
Dec 20, 2017 | 7.200 | 7.290 | 7.064 | 7.155 | 122,249 | -0.05(-0.63%) |
Dec 19, 2017 | 7.200 | 7.336 | 7.064 | 7.200 | 473,673 | -0.05(-0.62%) |
Dec 18, 2017 | 7.336 | 7.562 | 7.155 | 7.245 | 487,890 | -0.05(-0.62%) |
Dec 15, 2017 | 7.155 | 7.336 | 7.109 | 7.290 | 312,852 | +0.14(+1.90%) |
Dec 14, 2017 | 7.155 | 7.245 | 6.973 | 7.155 | 329,836 | +0.00(+0.00%) |
Dec 13, 2017 | 7.064 | 7.245 | 7.041 | 7.155 | 347,958 | +0.09(+1.28%) |
Dec 12, 2017 | 7.019 | 7.155 | 7.019 | 7.064 | 207,566 | +0.05(+0.65%) |
Dec 11, 2017 | 7.064 | 7.109 | 6.973 | 7.019 | 152,526 | +0.00(+0.00%) |
Dec 08, 2017 | 7.109 | 7.155 | 6.905 | 7.019 | 561,020 | +0.00(+0.00%) |
Dec 07, 2017 | 6.883 | 7.109 | 6.838 | 622,398 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.883 | 7.064 | 6.838 | 6.973 | 528,558 | +0.09(+1.32%) |
Dec 05, 2017 | 7.155 | 7.245 | 6.883 | 6.883 | 621,116 | -0.27(-3.80%) |
Dec 04, 2017 | 7.245 | 7.245 | 7.155 | 7.155 | 567,201 | -0.05(-0.63%) |
Dec 01, 2017 | 7.200 | 7.336 | 7.155 | 7.200 | 470,766 | +0.00(+0.00%) |
Nov 30, 2017 | 7.381 | 7.381 | 7.200 | 7.200 | 551,454 | -0.14(-1.85%) |
Nov 29, 2017 | 7.290 | 7.426 | 7.200 | 7.336 | 611,657 | +0.05(+0.62%) |
Nov 28, 2017 | 7.336 | 7.607 | 7.245 | 7.290 | 3,424,831 | -0.68(-8.52%) |
Nov 27, 2017 | 8.105 | 8.105 | 7.788 | 7.970 | 135,649 | -0.09(-1.12%) |
Nov 24, 2017 | 7.743 | 8.151 | 7.698 | 8.060 | 177,423 | +0.36(+4.71%) |
Nov 22, 2017 | 7.698 | 7.924 | 7.630 | 7.698 | 182,758 | +0.00(+0.00%) |
Nov 21, 2017 | 7.788 | 7.788 | 7.517 | 7.698 | 120,739 | -0.09(-1.16%) |
Nov 20, 2017 | 7.788 | 7.902 | 7.653 | 7.788 | 140,559 | -0.05(-0.58%) |
Nov 17, 2017 | 7.426 | 7.834 | 7.426 | 7.834 | 156,530 | +0.32(+4.22%) |
Nov 16, 2017 | 7.471 | 7.562 | 7.426 | 7.517 | 82,510 | +0.05(+0.61%) |
Nov 15, 2017 | 7.336 | 7.562 | 7.290 | 7.471 | 280,328 | +0.05(+0.61%) |
Nov 14, 2017 | 7.426 | 7.517 | 7.245 | 7.426 | 81,451 | -0.09(-1.20%) |
Nov 13, 2017 | 7.788 | 7.970 | 7.517 | 7.517 | 135,198 | -0.27(-3.49%) |
Nov 10, 2017 | 7.788 | 7.924 | 7.698 | 7.788 | 65,101 | +0.00(+0.00%) |
Nov 09, 2017 | 7.743 | 7.970 | 7.653 | 7.788 | 60,780 | -0.05(-0.58%) |
Nov 08, 2017 | 7.743 | 7.947 | 7.607 | 7.834 | 127,505 | +0.14(+1.76%) |
Nov 07, 2017 | 7.698 | 7.766 | 7.517 | 7.698 | 175,829 | +0.09(+1.19%) |
Nov 06, 2017 | 7.517 | 7.698 | 7.494 | 7.607 | 162,479 | +0.09(+1.20%) |
Nov 03, 2017 | 7.924 | 7.970 | 7.426 | 7.517 | 199,332 | -0.41(-5.14%) |
Nov 02, 2017 | 7.698 | 7.992 | 7.698 | 7.924 | 149,497 | +0.23(+2.94%) |
Nov 01, 2017 | 7.698 | 7.766 | 7.517 | 7.698 | 119,575 | +0.18(+2.41%) |
Oct 31, 2017 | 7.698 | 7.698 | 7.381 | 7.517 | 211,959 | -0.09(-1.19%) |
Oct 30, 2017 | 7.788 | 7.950 | 7.539 | 7.607 | 124,431 | -0.23(-2.89%) |
Oct 27, 2017 | 7.471 | 7.834 | 7.471 | 7.834 | 75,332 | +0.32(+4.22%) |
Oct 26, 2017 | 7.607 | 7.698 | 7.471 | 7.517 | 98,730 | +0.00(+0.00%) |
Oct 25, 2017 | 7.698 | 7.788 | 7.426 | 7.517 | 178,184 | -0.18(-2.35%) |
Oct 24, 2017 | 7.834 | 7.834 | 7.607 | 7.698 | 114,336 | -0.05(-0.58%) |
Oct 23, 2017 | 7.788 | 7.834 | 7.662 | 7.743 | 89,166 | +0.00(+0.00%) |
Oct 20, 2017 | 7.653 | 7.879 | 7.612 | 7.743 | 128,300 | +0.14(+1.79%) |
Oct 19, 2017 | 7.607 | 7.698 | 7.517 | 7.607 | 123,592 | -0.05(-0.59%) |
Oct 18, 2017 | 7.879 | 7.947 | 7.607 | 7.653 | 153,917 | -0.23(-2.87%) |
Oct 17, 2017 | 8.060 | 8.128 | 7.698 | 7.879 | 228,131 | -0.23(-2.79%) |
Oct 16, 2017 | 8.105 | 8.151 | 8.060 | 8.105 | 107,221 | +0.05(+0.56%) |
Oct 13, 2017 | 8.105 | 8.196 | 8.060 | 8.060 | 178,465 | -0.05(-0.56%) |
Oct 12, 2017 | 8.105 | 8.151 | 8.015 | 8.105 | 81,856 | +0.00(+0.00%) |
Oct 11, 2017 | 8.060 | 8.151 | 7.970 | 8.105 | 165,876 | +0.00(+0.00%) |
Oct 10, 2017 | 8.060 | 8.151 | 7.992 | 8.105 | 187,724 | +0.14(+1.70%) |
Oct 09, 2017 | 8.015 | 8.060 | 7.884 | 7.970 | 207,205 | -0.09(-1.12%) |
Oct 06, 2017 | 8.105 | 8.151 | 7.970 | 8.060 | 198,896 | -0.05(-0.56%) |
Oct 05, 2017 | 7.970 | 8.151 | 7.947 | 8.105 | 271,215 | +0.18(+2.29%) |
Oct 04, 2017 | 7.970 | 8.151 | 7.811 | 7.924 | 257,110 | -0.09(-1.13%) |
Oct 03, 2017 | 7.743 | 8.060 | 7.653 | 8.015 | 358,614 | +0.32(+4.12%) |
Oct 02, 2017 | 7.471 | 7.879 | 7.471 | 7.698 | 262,734 | +0.23(+3.03%) |
Sep 29, 2017 | 7.381 | 7.517 | 7.336 | 7.471 | 139,526 | +0.05(+0.61%) |
Sep 28, 2017 | 7.381 | 7.471 | 7.245 | 7.426 | 75,735 | +0.00(+0.00%) |
Sep 27, 2017 | 7.290 | 7.471 | 7.109 | 7.426 | 121,370 | +0.18(+2.50%) |
Sep 26, 2017 | 7.290 | 7.336 | 7.200 | 7.245 | 195,235 | -0.05(-0.62%) |
Sep 25, 2017 | 7.245 | 7.517 | 7.200 | 7.290 | 197,197 | +0.05(+0.62%) |
Sep 22, 2017 | 6.973 | 7.336 | 6.973 | 7.245 | 311,543 | +0.27(+3.90%) |
Sep 21, 2017 | 7.245 | 7.336 | 6.928 | 6.973 | 212,919 | -0.27(-3.75%) |
Sep 20, 2017 | 7.155 | 7.336 | 7.155 | 7.245 | 160,675 | +0.05(+0.63%) |
Sep 19, 2017 | 6.838 | 7.222 | 6.838 | 7.200 | 149,793 | +0.36(+5.30%) |
Sep 18, 2017 | 6.702 | 6.838 | 6.566 | 6.838 | 182,561 | +0.18(+2.72%) |
Sep 15, 2017 | 6.702 | 6.792 | 6.498 | 6.656 | 1,363,354 | +0.00(+0.00%) |
Sep 14, 2017 | 6.702 | 6.838 | 6.566 | 6.656 | 238,294 | -0.05(-0.68%) |
Sep 13, 2017 | 6.747 | 6.838 | 6.656 | 6.702 | 143,428 | -0.05(-0.67%) |
Sep 12, 2017 | 6.792 | 6.883 | 6.724 | 6.747 | 168,680 | -0.09(-1.32%) |
Sep 11, 2017 | 6.928 | 6.973 | 6.747 | 6.838 | 131,122 | +0.00(+0.00%) |
Sep 08, 2017 | 6.973 | 7.064 | 6.792 | 6.838 | 104,184 | -0.14(-1.95%) |
Sep 07, 2017 | 6.928 | 7.109 | 6.838 | 6.973 | 150,287 | +0.05(+0.65%) |
Sep 06, 2017 | 7.064 | 7.245 | 6.928 | 6.928 | 128,985 | -0.09(-1.29%) |
Sep 05, 2017 | 7.336 | 7.426 | 6.951 | 7.019 | 231,181 | -0.32(-4.32%) |
Sep 01, 2017 | 7.381 | 7.381 | 7.290 | 7.336 | 266,482 | +0.00(+0.00%) |
Aug 31, 2017 | 7.290 | 7.381 | 7.245 | 7.336 | 319,158 | +0.09(+1.25%) |
Aug 30, 2017 | 7.290 | 7.336 | 7.200 | 7.245 | 91,280 | -0.05(-0.62%) |
Aug 29, 2017 | 7.245 | 7.290 | 7.109 | 7.290 | 179,027 | +0.00(+0.00%) |
Aug 28, 2017 | 7.200 | 7.290 | 7.064 | 7.290 | 171,324 | +0.09(+1.26%) |
Aug 25, 2017 | 6.973 | 7.200 | 6.928 | 7.200 | 181,775 | +0.27(+3.92%) |
Aug 24, 2017 | 6.656 | 6.973 | 6.656 | 6.928 | 226,594 | +0.27(+4.08%) |
Aug 23, 2017 | 6.566 | 6.809 | 6.566 | 6.656 | 65,259 | +0.05(+0.68%) |
Aug 22, 2017 | 6.521 | 6.656 | 6.475 | 6.611 | 78,928 | +0.09(+1.39%) |
Aug 21, 2017 | 6.566 | 6.607 | 6.385 | 6.521 | 147,114 | -0.09(-1.37%) |
Aug 18, 2017 | 6.430 | 6.656 | 6.385 | 6.611 | 81,389 | +0.09(+1.39%) |
Aug 17, 2017 | 6.656 | 6.747 | 6.475 | 6.521 | 162,642 | -0.23(-3.36%) |
Aug 16, 2017 | 6.611 | 6.792 | 6.475 | 6.747 | 135,545 | +0.14(+2.05%) |
Aug 15, 2017 | 6.747 | 6.973 | 6.566 | 6.611 | 176,972 | -0.14(-2.01%) |
Aug 14, 2017 | 6.566 | 6.792 | 6.566 | 6.747 | 127,445 | +0.18(+2.76%) |
Aug 11, 2017 | 6.294 | 6.702 | 6.225 | 6.566 | 186,043 | +0.05(+0.69%) |
Aug 10, 2017 | 6.566 | 6.656 | 6.475 | 6.521 | 134,127 | -0.05(-0.69%) |
Aug 09, 2017 | 6.656 | 6.702 | 6.521 | 6.566 | 108,085 | -0.14(-2.03%) |
Aug 08, 2017 | 6.838 | 6.928 | 6.656 | 6.702 | 108,614 | -0.14(-1.99%) |
Aug 07, 2017 | 6.973 | 7.064 | 6.738 | 6.838 | 167,298 | -0.14(-1.95%) |
Aug 04, 2017 | 7.155 | 7.200 | 6.792 | 6.973 | 171,096 | -0.14(-1.91%) |
Aug 03, 2017 | 7.200 | 7.290 | 6.996 | 7.109 | 168,041 | -0.09(-1.26%) |
Aug 02, 2017 | 6.973 | 7.381 | 6.973 | 7.200 | 202,628 | +0.00(+0.00%) |
Aug 01, 2017 | 7.109 | 7.290 | 7.109 | 7.200 | 167,663 | +0.00(+0.00%) |
Jul 31, 2017 | 7.155 | 7.290 | 7.064 | 7.200 | 160,412 | +0.00(+0.00%) |
Jul 28, 2017 | 7.155 | 7.336 | 7.019 | 7.200 | 123,572 | +0.00(+0.00%) |
Jul 27, 2017 | 7.200 | 7.290 | 6.973 | 7.200 | 190,255 | +0.00(+0.00%) |
Jul 26, 2017 | 7.245 | 7.336 | 7.109 | 7.200 | 196,233 | +0.00(+0.00%) |
Jul 25, 2017 | 7.200 | 7.268 | 7.076 | 7.200 | 122,889 | +0.09(+1.27%) |
Jul 24, 2017 | 7.064 | 7.200 | 6.928 | 7.109 | 70,160 | +0.05(+0.64%) |
Jul 21, 2017 | 7.245 | 7.245 | 7.019 | 7.064 | 203,331 | -0.09(-1.27%) |
Jul 20, 2017 | 7.336 | 7.336 | 7.109 | 7.155 | 112,813 | -0.09(-1.25%) |
Jul 19, 2017 | 7.109 | 7.336 | 7.109 | 7.245 | 137,327 | +0.14(+1.91%) |
Jul 18, 2017 | 7.200 | 7.290 | 7.109 | 7.109 | 101,687 | -0.14(-1.87%) |
Jul 17, 2017 | 7.245 | 7.471 | 7.200 | 7.245 | 131,569 | +0.00(+0.00%) |
Jul 14, 2017 | 7.200 | 7.336 | 7.200 | 7.245 | 128,073 | +0.00(+0.00%) |
Jul 13, 2017 | 7.200 | 7.336 | 7.155 | 7.245 | 117,105 | +0.05(+0.63%) |
Jul 12, 2017 | 7.155 | 7.336 | 7.155 | 7.200 | 168,923 | +0.09(+1.27%) |
Jul 11, 2017 | 6.973 | 7.245 | 6.860 | 7.109 | 157,074 | +0.18(+2.61%) |
Jul 10, 2017 | 7.064 | 7.290 | 6.928 | 6.928 | 115,709 | -0.18(-2.55%) |
Jul 07, 2017 | 7.155 | 7.200 | 7.019 | 7.109 | 121,252 | +0.00(+0.00%) |
Jul 06, 2017 | 7.290 | 7.426 | 7.064 | 7.109 | 147,102 | -0.23(-3.09%) |
Jul 05, 2017 | 7.607 | 7.607 | 7.290 | 7.336 | 69,291 | -0.32(-4.14%) |
Jul 03, 2017 | 7.336 | 7.698 | 7.336 | 7.653 | 148,536 | +0.27(+3.68%) |
Jun 30, 2017 | 7.471 | 7.517 | 7.336 | 7.381 | 123,901 | -0.05(-0.61%) |
Jun 29, 2017 | 7.562 | 7.698 | 7.200 | 7.426 | 195,252 | -0.14(-1.80%) |
Jun 28, 2017 | 7.743 | 7.788 | 7.517 | 7.562 | 138,747 | -0.14(-1.76%) |
Jun 27, 2017 | 7.562 | 7.924 | 7.517 | 7.698 | 219,790 | +0.09(+1.19%) |
Jun 26, 2017 | 7.381 | 7.607 | 7.290 | 7.607 | 372,880 | +0.23(+3.07%) |
Jun 23, 2017 | 7.109 | 7.381 | 7.109 | 7.381 | 567,923 | +0.27(+3.82%) |
Jun 22, 2017 | 6.928 | 7.155 | 6.928 | 7.109 | 142,809 | +0.18(+2.61%) |
Jun 21, 2017 | 7.155 | 7.200 | 6.883 | 6.928 | 90,069 | -0.18(-2.55%) |
Jun 20, 2017 | 7.155 | 7.200 | 6.973 | 7.109 | 116,128 | -0.05(-0.63%) |
Jun 19, 2017 | 7.019 | 7.200 | 6.973 | 7.155 | 102,594 | +0.05(+0.64%) |
Jun 16, 2017 | 6.838 | 7.155 | 6.838 | 7.109 | 143,093 | +0.23(+3.29%) |
Jun 15, 2017 | 6.973 | 7.200 | 6.792 | 6.883 | 65,570 | -0.14(-1.94%) |
Jun 14, 2017 | 7.155 | 7.245 | 7.019 | 7.019 | 109,702 | -0.18(-2.52%) |
Jun 13, 2017 | 7.109 | 7.336 | 7.109 | 7.200 | 137,108 | +0.09(+1.27%) |
Jun 12, 2017 | 7.019 | 7.200 | 6.973 | 7.109 | 255,087 | +0.14(+1.95%) |
Jun 09, 2017 | 6.838 | 7.109 | 6.702 | 6.973 | 177,918 | +0.14(+1.99%) |
Jun 08, 2017 | 6.475 | 6.860 | 6.430 | 6.838 | 144,854 | +0.36(+5.59%) |
Jun 07, 2017 | 6.566 | 6.656 | 6.453 | 6.475 | 70,631 | -0.09(-1.38%) |
Jun 06, 2017 | 6.475 | 6.611 | 6.317 | 6.566 | 94,776 | +0.05(+0.69%) |
Jun 05, 2017 | 6.430 | 6.566 | 6.430 | 6.521 | 107,687 | +0.00(+0.00%) |
Jun 02, 2017 | 6.521 | 6.566 | 6.430 | 6.521 | 96,213 | +0.00(+0.00%) |
Jun 01, 2017 | 6.521 | 6.702 | 6.430 | 6.521 | 208,325 | +0.00(+0.00%) |
May 31, 2017 | 6.656 | 6.656 | 6.385 | 6.521 | 247,224 | -0.14(-2.04%) |
May 30, 2017 | 6.747 | 6.792 | 6.475 | 6.656 | 179,082 | -0.09(-1.34%) |
May 26, 2017 | 6.747 | 6.747 | 6.611 | 6.747 | 248,047 | +0.00(+0.00%) |
May 25, 2017 | 6.792 | 6.838 | 6.588 | 6.747 | 158,321 | -0.05(-0.67%) |
May 24, 2017 | 6.928 | 6.973 | 6.747 | 6.792 | 175,487 | -0.18(-2.60%) |
May 23, 2017 | 7.064 | 7.064 | 6.838 | 6.973 | 163,648 | -0.09(-1.28%) |
May 22, 2017 | 6.973 | 7.132 | 6.928 | 7.064 | 137,763 | +0.09(+1.30%) |
May 19, 2017 | 6.928 | 7.109 | 6.838 | 6.973 | 100,838 | +0.00(+0.00%) |
May 18, 2017 | 6.883 | 7.109 | 6.792 | 6.973 | 122,965 | +0.09(+1.32%) |
May 17, 2017 | 7.064 | 7.109 | 6.815 | 6.883 | 226,576 | -0.27(-3.80%) |
May 16, 2017 | 7.155 | 7.245 | 7.064 | 7.155 | 149,544 | +0.09(+1.28%) |
May 15, 2017 | 7.290 | 7.426 | 7.019 | 7.064 | 86,695 | -0.14(-1.89%) |
May 12, 2017 | 7.336 | 7.426 | 7.200 | 7.200 | 231,937 | -0.18(-2.45%) |
May 11, 2017 | 7.109 | 7.462 | 6.973 | 7.381 | 263,047 | +0.23(+3.16%) |
May 10, 2017 | 6.792 | 7.200 | 6.792 | 7.155 | 185,772 | +0.32(+4.64%) |
May 09, 2017 | 6.792 | 6.928 | 6.747 | 6.838 | 138,041 | +0.09(+1.34%) |
May 08, 2017 | 6.611 | 6.883 | 6.566 | 6.747 | 125,446 | +0.14(+2.05%) |
May 05, 2017 | 6.883 | 6.996 | 6.611 | 6.611 | 277,311 | -0.23(-3.31%) |
May 04, 2017 | 6.883 | 6.928 | 6.747 | 6.838 | 279,056 | +0.00(+0.00%) |
May 03, 2017 | 6.973 | 7.109 | 6.611 | 6.838 | 279,666 | -0.05(-0.66%) |
May 02, 2017 | 6.928 | 6.973 | 6.702 | 6.883 | 193,678 | +0.05(+0.66%) |