Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.250 | 8.400 | 8.250 | 8.300 | 173,297 | +0.10(+1.22%) |
Jan 30, 2018 | 8.250 | 8.450 | 8.250 | 8.200 | 180,787 | -0.10(-1.20%) |
Jan 29, 2018 | 8.350 | 8.600 | 8.250 | 8.300 | 323,918 | -0.05(-0.60%) |
Jan 26, 2018 | 8.300 | 8.450 | 8.150 | 8.350 | 399,187 | +0.15(+1.83%) |
Jan 25, 2018 | 8.100 | 8.250 | 8.000 | 8.200 | 257,804 | +0.20(+2.50%) |
Jan 24, 2018 | 8.150 | 8.200 | 8.000 | 8.000 | 300,446 | -0.10(-1.23%) |
Jan 23, 2018 | 8.000 | 8.100 | 7.950 | 8.100 | 281,979 | +0.10(+1.25%) |
Jan 22, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 252,964 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.150 | 7.950 | 8.000 | 205,879 | -0.05(-0.62%) |
Jan 18, 2018 | 8.250 | 8.300 | 8.000 | 8.050 | 255,490 | -0.20(-2.42%) |
Jan 17, 2018 | 8.500 | 8.500 | 8.150 | 8.250 | 219,506 | -0.15(-1.79%) |
Jan 16, 2018 | 8.800 | 8.900 | 8.325 | 8.400 | 454,930 | -0.40(-4.55%) |
Jan 12, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.15(+1.73%) | |
Jan 11, 2018 | 8.600 | 8.800 | 8.600 | 8.650 | 174,173 | +0.10(+1.17%) |
Jan 10, 2018 | 8.500 | 8.550 | 208,854 | -0.20(-2.29%) | ||
Jan 09, 2018 | 8.850 | 8.900 | 8.700 | 8.750 | 299,870 | -0.05(-0.57%) |
Jan 08, 2018 | 8.600 | 8.900 | 8.600 | 8.800 | 370,130 | +0.15(+1.73%) |
Jan 05, 2018 | 8.650 | 8.750 | 8.500 | 8.650 | 344,279 | +0.05(+0.58%) |
Jan 04, 2018 | 8.550 | 8.800 | 8.550 | 8.600 | 439,350 | +0.05(+0.58%) |
Jan 03, 2018 | 8.350 | 8.600 | 8.300 | 8.550 | 222,780 | +0.15(+1.79%) |
Jan 02, 2018 | 8.400 | 8.500 | 8.300 | 8.400 | 304,090 | +0.00(+0.00%) |
Dec 29, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.05(-0.59%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.300 | 8.450 | 226,981 | +0.10(+1.20%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.350 | 149,707 | -0.15(-1.76%) |
Dec 26, 2017 | 8.500 | 8.550 | 8.450 | 8.500 | 157,436 | +0.00(+0.00%) |
Dec 22, 2017 | 8.600 | 8.700 | 8.500 | 8.500 | 159,971 | -0.15(-1.73%) |
Dec 21, 2017 | 8.550 | 8.700 | 8.550 | 8.650 | 254,393 | +0.10(+1.17%) |
Dec 20, 2017 | 8.650 | 8.700 | 8.475 | 8.550 | 391,904 | -0.05(-0.58%) |
Dec 19, 2017 | 8.600 | 8.700 | 8.500 | 8.600 | 349,520 | -0.05(-0.58%) |
Dec 18, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 455,687 | +0.15(+1.76%) |
Dec 15, 2017 | 8.400 | 8.650 | 8.400 | 8.500 | 792,120 | +0.05(+0.59%) |
Dec 14, 2017 | 8.550 | 8.550 | 8.400 | 8.450 | 396,519 | -0.05(-0.59%) |
Dec 13, 2017 | 8.500 | 8.675 | 8.405 | 8.500 | 479,396 | +0.00(+0.00%) |
Dec 12, 2017 | 8.550 | 8.625 | 8.500 | 8.500 | 306,870 | -0.05(-0.58%) |
Dec 11, 2017 | 8.550 | 8.700 | 8.500 | 8.550 | 446,746 | +0.05(+0.59%) |
Dec 08, 2017 | 8.700 | 8.800 | 8.475 | 8.500 | 444,542 | -0.20(-2.30%) |
Dec 07, 2017 | 8.600 | 8.800 | 8.550 | 8.700 | 424,739 | +0.15(+1.75%) |
Dec 06, 2017 | 8.850 | 8.950 | 8.550 | 8.550 | 513,169 | -0.30(-3.39%) |
Dec 05, 2017 | 9.100 | 9.150 | 8.775 | 8.850 | 581,831 | -0.20(-2.21%) |
Dec 04, 2017 | 9.350 | 9.350 | 9.000 | 9.050 | 535,388 | -0.20(-2.16%) |
Dec 01, 2017 | 9.350 | 9.500 | 9.050 | 9.250 | 613,701 | -0.10(-1.07%) |
Nov 30, 2017 | 9.250 | 9.425 | 9.125 | 9.350 | 514,285 | +0.15(+1.63%) |
Nov 29, 2017 | 9.400 | 9.500 | 9.150 | 9.200 | 445,022 | -0.15(-1.60%) |
Nov 28, 2017 | 9.450 | 9.500 | 9.200 | 9.350 | 341,941 | -0.05(-0.53%) |
Nov 27, 2017 | 9.450 | 9.500 | 9.350 | 9.400 | 218,105 | -0.05(-0.53%) |
Nov 24, 2017 | 9.350 | 9.500 | 9.175 | 9.450 | 112,081 | +0.10(+1.07%) |
Nov 22, 2017 | 9.400 | 9.450 | 9.071 | 9.350 | 293,180 | +0.00(+0.00%) |
Nov 21, 2017 | 9.350 | 9.450 | 9.250 | 9.350 | 306,393 | +0.05(+0.54%) |
Nov 20, 2017 | 8.950 | 9.350 | 8.900 | 9.300 | 1,044,516 | +0.35(+3.91%) |
Nov 17, 2017 | 8.750 | 8.950 | 8.750 | 8.950 | 345,035 | +0.10(+1.13%) |
Nov 16, 2017 | 8.450 | 8.900 | 8.450 | 8.850 | 769,881 | +0.40(+4.73%) |
Nov 15, 2017 | 8.050 | 8.525 | 8.050 | 8.450 | 1,949,242 | +0.35(+4.32%) |
Nov 14, 2017 | 8.000 | 8.200 | 7.900 | 8.100 | 1,127,721 | +0.10(+1.25%) |
Nov 13, 2017 | 7.800 | 8.050 | 7.650 | 8.000 | 1,467,544 | +0.10(+1.27%) |
Nov 10, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 330,939 | -0.05(-0.63%) |
Nov 09, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 478,838 | -0.10(-1.24%) |
Nov 08, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 466,933 | -0.10(-1.23%) |
Nov 07, 2017 | 8.150 | 8.200 | 8.025 | 8.150 | 769,022 | -0.05(-0.61%) |
Nov 06, 2017 | 8.300 | 8.300 | 8.150 | 8.200 | 356,653 | -0.05(-0.61%) |
Nov 03, 2017 | 8.250 | 8.300 | 8.150 | 8.250 | 366,324 | -0.05(-0.60%) |
Nov 02, 2017 | 8.300 | 8.350 | 8.050 | 8.300 | 767,830 | -0.05(-0.60%) |
Nov 01, 2017 | 8.200 | 8.400 | 8.200 | 8.350 | 406,307 | +0.15(+1.83%) |
Oct 31, 2017 | 8.100 | 8.800 | 7.950 | 8.200 | 1,125,039 | -0.10(-1.20%) |
Oct 30, 2017 | 8.250 | 8.350 | 8.075 | 8.300 | 1,270,777 | +0.05(+0.61%) |
Oct 27, 2017 | 8.200 | 8.350 | 8.125 | 8.250 | 565,436 | +0.05(+0.61%) |
Oct 26, 2017 | 8.200 | 8.200 | 8.075 | 8.200 | 381,300 | +0.00(+0.00%) |
Oct 25, 2017 | 8.100 | 8.350 | 8.000 | 8.200 | 5,152,118 | +0.05(+0.61%) |
Oct 24, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 449,758 | -0.05(-0.61%) |
Oct 23, 2017 | 8.200 | 8.250 | 8.050 | 8.200 | 529,785 | +0.00(+0.00%) |
Oct 20, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 301,074 | +0.00(+0.00%) |
Oct 19, 2017 | 8.100 | 8.200 | 8.000 | 8.200 | 572,848 | +0.05(+0.61%) |
Oct 18, 2017 | 8.000 | 8.200 | 7.950 | 8.150 | 358,711 | +0.20(+2.52%) |
Oct 17, 2017 | 7.850 | 8.050 | 7.800 | 7.950 | 343,540 | +0.05(+0.63%) |
Oct 16, 2017 | 7.800 | 7.950 | 7.750 | 7.900 | 344,848 | +0.10(+1.28%) |
Oct 13, 2017 | 8.000 | 8.000 | 7.800 | 7.800 | 428,937 | -0.15(-1.89%) |
Oct 12, 2017 | 7.900 | 8.000 | 7.750 | 7.950 | 403,380 | +0.00(+0.00%) |
Oct 11, 2017 | 7.950 | 8.050 | 7.850 | 7.950 | 445,108 | +0.00(+0.00%) |
Oct 10, 2017 | 8.100 | 8.150 | 7.775 | 7.950 | 1,176,382 | -0.10(-1.24%) |
Oct 09, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 340,117 | -0.10(-1.23%) |
Oct 06, 2017 | 8.100 | 8.150 | 7.900 | 8.150 | 300,602 | +0.00(+0.00%) |
Oct 05, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 513,263 | +0.00(+0.00%) |
Oct 04, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 447,484 | +0.00(+0.00%) |
Oct 03, 2017 | 8.250 | 8.350 | 8.150 | 8.150 | 543,411 | -0.10(-1.21%) |
Oct 02, 2017 | 8.150 | 8.350 | 8.100 | 8.250 | 438,016 | +0.05(+0.61%) |
Sep 29, 2017 | 7.850 | 8.225 | 7.800 | 8.200 | 511,187 | +0.35(+4.46%) |
Sep 28, 2017 | 7.900 | 8.000 | 7.800 | 7.850 | 684,392 | -0.05(-0.63%) |
Sep 27, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 489,144 | -0.05(-0.63%) |
Sep 26, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 407,996 | +0.05(+0.63%) |
Sep 25, 2017 | 7.850 | 8.000 | 7.700 | 7.900 | 1,574,484 | +0.05(+0.64%) |
Sep 22, 2017 | 7.800 | 7.950 | 7.800 | 7.850 | 355,934 | +0.05(+0.64%) |
Sep 21, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 331,462 | +0.05(+0.65%) |
Sep 20, 2017 | 7.800 | 7.975 | 7.725 | 7.750 | 278,397 | -0.05(-0.64%) |
Sep 19, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 304,484 | +0.05(+0.65%) |
Sep 18, 2017 | 7.550 | 7.750 | 7.550 | 7.750 | 685,936 | +0.20(+2.65%) |
Sep 15, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 1,982,303 | -0.05(-0.66%) |
Sep 14, 2017 | 7.550 | 7.650 | 7.525 | 7.600 | 476,270 | +0.00(+0.00%) |
Sep 13, 2017 | 7.600 | 7.650 | 7.525 | 7.600 | 500,466 | +0.00(+0.00%) |
Sep 12, 2017 | 7.600 | 7.725 | 7.500 | 7.600 | 772,516 | +0.00(+0.00%) |
Sep 11, 2017 | 7.600 | 7.700 | 7.550 | 7.600 | 341,263 | +0.10(+1.33%) |
Sep 08, 2017 | 7.700 | 7.700 | 7.450 | 7.500 | 365,310 | -0.20(-2.60%) |
Sep 07, 2017 | 7.550 | 7.700 | 7.550 | 7.700 | 256,445 | +0.15(+1.99%) |
Sep 06, 2017 | 7.600 | 7.650 | 7.400 | 7.550 | 535,361 | -0.05(-0.66%) |
Sep 05, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 537,080 | -0.15(-1.94%) |
Sep 01, 2017 | 7.750 | 7.800 | 7.650 | 7.750 | 261,724 | +0.05(+0.65%) |
Aug 31, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 324,264 | +0.05(+0.65%) |
Aug 30, 2017 | 7.350 | 7.650 | 7.350 | 7.650 | 380,722 | +0.25(+3.38%) |
Aug 29, 2017 | 7.300 | 7.500 | 7.250 | 7.400 | 299,902 | +0.05(+0.68%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 335,587 | +0.05(+0.68%) |
Aug 25, 2017 | 7.400 | 7.500 | 7.175 | 7.300 | 1,377,937 | -0.50(-6.41%) |
Aug 24, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 676,115 | +0.10(+1.30%) |
Aug 23, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 238,634 | -0.05(-0.65%) |
Aug 22, 2017 | 7.700 | 7.800 | 7.650 | 7.750 | 168,505 | +0.05(+0.65%) |
Aug 21, 2017 | 7.450 | 7.700 | 7.450 | 7.700 | 319,620 | +0.20(+2.67%) |
Aug 18, 2017 | 7.400 | 7.625 | 7.312 | 7.500 | 734,054 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.700 | 7.400 | 7.500 | 508,549 | -0.15(-1.96%) |
Aug 16, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 285,945 | -0.10(-1.29%) |
Aug 15, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 218,335 | -0.20(-2.52%) |
Aug 14, 2017 | 7.750 | 7.950 | 7.725 | 7.950 | 381,093 | +0.20(+2.58%) |
Aug 11, 2017 | 7.600 | 7.800 | 7.550 | 7.750 | 458,901 | +0.20(+2.65%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.400 | 7.550 | 515,705 | -0.15(-1.95%) |
Aug 09, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 245,807 | -0.10(-1.28%) |
Aug 08, 2017 | 7.800 | 7.950 | 7.650 | 7.800 | 445,346 | +0.00(+0.00%) |
Aug 07, 2017 | 7.550 | 7.900 | 7.400 | 7.800 | 545,414 | +0.20(+2.63%) |
Aug 04, 2017 | 7.800 | 7.500 | 7.600 | 696,053 | -0.05(-0.65%) | |
Aug 03, 2017 | 7.900 | 8.000 | 7.600 | 7.650 | 760,631 | -0.27(-3.47%) |
Aug 02, 2017 | 8.150 | 8.200 | 7.900 | 7.925 | 609,980 | -0.27(-3.35%) |
Aug 01, 2017 | 8.550 | 8.703 | 8.050 | 8.200 | 1,689,841 | -1.05(-11.35%) |
Jul 31, 2017 | 9.050 | 9.350 | 9.050 | 9.250 | 1,484,285 | +0.25(+2.78%) |
Jul 28, 2017 | 9.050 | 9.200 | 8.900 | 9.000 | 475,884 | -0.10(-1.10%) |
Jul 27, 2017 | 9.250 | 9.250 | 8.875 | 9.100 | 498,826 | -0.15(-1.62%) |
Jul 26, 2017 | 9.250 | 9.300 | 9.050 | 9.250 | 292,477 | +0.05(+0.54%) |
Jul 25, 2017 | 9.000 | 9.300 | 8.925 | 9.200 | 506,362 | +0.15(+1.66%) |
Jul 24, 2017 | 8.750 | 9.150 | 8.700 | 9.050 | 507,823 | +0.35(+4.02%) |
Jul 21, 2017 | 8.750 | 8.800 | 8.575 | 8.700 | 308,747 | -0.05(-0.57%) |
Jul 20, 2017 | 9.050 | 9.150 | 8.675 | 8.750 | 416,561 | -0.30(-3.31%) |
Jul 19, 2017 | 9.000 | 9.100 | 8.850 | 9.050 | 383,431 | +0.05(+0.56%) |
Jul 18, 2017 | 8.950 | 9.050 | 8.875 | 9.000 | 355,965 | +0.00(+0.00%) |
Jul 17, 2017 | 9.000 | 9.100 | 8.850 | 9.000 | 326,292 | +0.00(+0.00%) |
Jul 14, 2017 | 8.900 | 9.000 | 8.800 | 9.000 | 218,998 | +0.15(+1.69%) |
Jul 13, 2017 | 9.050 | 9.070 | 8.700 | 8.850 | 251,889 | -0.20(-2.21%) |
Jul 12, 2017 | 8.850 | 9.100 | 8.750 | 9.050 | 491,027 | +0.30(+3.43%) |
Jul 11, 2017 | 8.500 | 8.800 | 8.500 | 8.750 | 431,849 | +0.25(+2.94%) |
Jul 10, 2017 | 8.350 | 8.550 | 8.250 | 8.500 | 489,822 | +0.15(+1.80%) |
Jul 07, 2017 | 8.200 | 8.450 | 8.100 | 8.350 | 263,672 | +0.25(+3.09%) |
Jul 06, 2017 | 8.300 | 8.350 | 8.050 | 8.100 | 333,704 | -0.25(-2.99%) |
Jul 05, 2017 | 8.350 | 8.350 | 8.125 | 8.350 | 475,918 | +0.00(+0.00%) |
Jul 03, 2017 | 8.400 | 8.500 | 8.150 | 8.350 | 348,630 | +0.00(+0.00%) |
Jun 30, 2017 | 8.550 | 8.300 | 8.350 | 410,914 | -0.20(-2.34%) | |
Jun 29, 2017 | 8.600 | 8.650 | 8.275 | 8.550 | 460,988 | -0.10(-1.16%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.175 | 8.650 | 401,654 | +0.45(+5.49%) |
Jun 27, 2017 | 8.250 | 8.425 | 8.200 | 8.200 | 511,664 | -0.15(-1.80%) |
Jun 26, 2017 | 8.700 | 8.800 | 8.250 | 8.350 | 483,352 | -0.30(-3.47%) |
Jun 23, 2017 | 8.450 | 8.750 | 8.400 | 8.650 | 528,831 | +0.15(+1.76%) |
Jun 22, 2017 | 8.400 | 8.650 | 8.300 | 8.500 | 353,272 | +0.05(+0.59%) |
Jun 21, 2017 | 8.400 | 8.550 | 8.300 | 8.450 | 287,444 | +0.05(+0.60%) |
Jun 20, 2017 | 8.650 | 8.750 | 8.325 | 8.400 | 354,438 | -0.40(-4.55%) |
Jun 19, 2017 | 8.500 | 8.800 | 8.450 | 8.800 | 596,519 | +0.35(+4.14%) |
Jun 16, 2017 | 8.450 | 8.500 | 8.150 | 8.450 | 1,637,756 | +0.10(+1.20%) |
Jun 15, 2017 | 7.950 | 8.400 | 7.900 | 8.350 | 561,219 | +0.25(+3.09%) |
Jun 14, 2017 | 8.250 | 8.350 | 8.050 | 8.100 | 308,184 | -0.15(-1.82%) |
Jun 13, 2017 | 8.000 | 8.400 | 8.000 | 8.250 | 588,683 | +0.25(+3.12%) |
Jun 12, 2017 | 8.000 | 8.250 | 7.850 | 8.000 | 1,103,133 | +0.05(+0.63%) |
Jun 09, 2017 | 8.050 | 8.500 | 7.850 | 7.950 | 745,227 | -0.10(-1.24%) |
Jun 08, 2017 | 7.800 | 8.100 | 7.700 | 8.050 | 477,198 | +0.25(+3.21%) |
Jun 07, 2017 | 8.000 | 8.050 | 7.800 | 7.800 | 319,346 | -0.20(-2.50%) |
Jun 06, 2017 | 8.000 | 8.100 | 7.825 | 8.000 | 479,252 | -0.05(-0.62%) |
Jun 05, 2017 | 8.000 | 8.150 | 8.000 | 8.050 | 484,634 | +0.05(+0.63%) |
Jun 02, 2017 | 7.900 | 8.100 | 7.800 | 8.000 | 419,317 | +0.05(+0.63%) |
Jun 01, 2017 | 7.550 | 8.000 | 7.550 | 7.950 | 544,738 | +0.40(+5.30%) |
May 31, 2017 | 7.550 | 7.600 | 7.400 | 7.550 | 462,945 | +0.00(+0.00%) |
May 30, 2017 | 7.650 | 7.700 | 7.500 | 7.550 | 515,893 | -0.10(-1.31%) |
May 26, 2017 | 7.600 | 7.675 | 7.500 | 7.650 | 495,180 | +0.00(+0.00%) |
May 25, 2017 | 7.750 | 7.800 | 7.600 | 7.650 | 319,167 | -0.05(-0.65%) |
May 24, 2017 | 7.600 | 7.750 | 7.500 | 7.700 | 251,965 | +0.15(+1.99%) |
May 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 390,220 | +0.00(+0.00%) |
May 22, 2017 | 7.450 | 7.600 | 7.438 | 7.550 | 247,762 | +0.05(+0.67%) |
May 19, 2017 | 7.400 | 7.625 | 7.300 | 7.500 | 547,460 | +0.10(+1.35%) |
May 18, 2017 | 7.500 | 7.600 | 7.050 | 7.400 | 930,380 | +0.00(+0.00%) |
May 17, 2017 | 7.900 | 8.050 | 7.350 | 7.400 | 933,298 | -0.60(-7.50%) |
May 16, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 468,776 | +0.05(+0.63%) |
May 15, 2017 | 7.800 | 8.000 | 7.800 | 7.950 | 492,527 | +0.10(+1.27%) |
May 12, 2017 | 7.800 | 8.000 | 7.750 | 7.850 | 832,334 | -0.10(-1.26%) |
May 11, 2017 | 8.050 | 8.100 | 7.850 | 7.950 | 297,109 | -0.10(-1.24%) |
May 10, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 370,558 | +0.15(+1.90%) |
May 09, 2017 | 7.900 | 7.950 | 7.750 | 7.900 | 302,490 | +0.05(+0.64%) |
May 08, 2017 | 8.050 | 8.150 | 7.750 | 7.850 | 557,678 | -0.20(-2.48%) |
May 05, 2017 | 7.800 | 8.150 | 7.739 | 8.050 | 514,287 | +0.20(+2.55%) |
May 04, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 917,831 | +0.35(+4.67%) |
May 03, 2017 | 7.350 | 7.550 | 7.200 | 7.500 | 533,563 | +0.20(+2.74%) |
May 02, 2017 | 7.950 | 8.000 | 7.200 | 7.300 | 769,578 | -0.30(-3.95%) |
May 01, 2017 | 7.600 | 7.775 | 7.450 | 7.600 | 769,500 | +0.00(+0.00%) |
Apr 28, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 442,040 | +0.00(+0.00%) |
Apr 27, 2017 | 7.600 | 7.800 | 7.600 | 7.600 | 364,552 | +0.05(+0.66%) |
Apr 26, 2017 | 7.500 | 7.650 | 7.300 | 7.550 | 613,286 | +0.00(+0.00%) |
Apr 25, 2017 | 7.350 | 7.650 | 7.300 | 7.550 | 384,652 | +0.20(+2.72%) |
Apr 24, 2017 | 7.350 | 7.475 | 7.200 | 7.350 | 368,374 | +0.15(+2.08%) |
Apr 21, 2017 | 7.100 | 7.250 | 6.950 | 7.200 | 355,897 | +0.10(+1.41%) |
Apr 20, 2017 | 7.050 | 7.300 | 7.050 | 7.100 | 397,830 | +0.05(+0.71%) |
Apr 19, 2017 | 6.800 | 7.275 | 6.800 | 7.050 | 619,273 | +0.25(+3.68%) |
Apr 18, 2017 | 6.300 | 6.900 | 6.200 | 6.800 | 948,977 | -0.05(-0.73%) |
Apr 17, 2017 | 6.800 | 7.000 | 6.700 | 6.850 | 615,357 | +0.05(+0.74%) |
Apr 13, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 457,777 | -0.05(-0.73%) |
Apr 12, 2017 | 6.900 | 7.050 | 6.769 | 6.850 | 645,590 | -0.10(-1.44%) |
Apr 11, 2017 | 6.950 | 7.150 | 6.850 | 6.950 | 490,176 | -0.05(-0.71%) |
Apr 10, 2017 | 7.000 | 7.175 | 6.950 | 7.000 | 484,899 | +0.00(+0.00%) |
Apr 07, 2017 | 7.250 | 7.325 | 6.950 | 7.000 | 1,010,903 | -0.30(-4.11%) |
Apr 06, 2017 | 7.500 | 7.525 | 7.200 | 7.300 | 648,092 | +0.05(+0.69%) |
Apr 05, 2017 | 7.700 | 7.850 | 7.200 | 7.250 | 565,962 | -0.40(-5.23%) |
Apr 04, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 1,735,982 | -0.30(-3.77%) |
Apr 03, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 730,642 | +0.10(+1.27%) |
Mar 31, 2017 | 7.950 | 8.000 | 7.750 | 7.850 | 370,792 | -0.05(-0.63%) |
Mar 30, 2017 | 8.000 | 8.025 | 7.725 | 7.900 | 537,502 | -0.10(-1.25%) |
Mar 29, 2017 | 7.950 | 8.200 | 7.950 | 8.000 | 577,939 | +0.00(+0.00%) |
Mar 28, 2017 | 7.850 | 8.100 | 7.850 | 8.000 | 968,074 | +0.10(+1.27%) |
Mar 27, 2017 | 7.850 | 8.000 | 7.800 | 7.900 | 488,558 | +0.00(+0.00%) |
Mar 24, 2017 | 7.900 | 8.050 | 7.900 | 7.900 | 387,318 | +0.00(+0.00%) |
Mar 23, 2017 | 7.950 | 8.050 | 7.850 | 7.900 | 303,188 | -0.05(-0.63%) |
Mar 22, 2017 | 7.900 | 8.050 | 7.850 | 7.950 | 798,517 | +0.00(+0.00%) |
Mar 21, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 751,750 | -0.10(-1.24%) |
Mar 20, 2017 | 8.300 | 8.325 | 7.900 | 8.050 | 537,248 | -0.25(-3.01%) |
Mar 17, 2017 | 8.250 | 8.400 | 8.100 | 8.300 | 916,567 | +0.00(+0.00%) |
Mar 16, 2017 | 8.250 | 8.450 | 8.155 | 8.300 | 657,252 | +0.10(+1.22%) |
Mar 15, 2017 | 8.050 | 8.250 | 8.000 | 8.200 | 736,798 | +0.15(+1.86%) |
Mar 14, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 601,602 | +0.00(+0.00%) |
Mar 13, 2017 | 7.950 | 8.150 | 7.950 | 8.050 | 606,436 | +0.10(+1.26%) |
Mar 10, 2017 | 8.000 | 8.150 | 7.800 | 7.950 | 365,919 | +0.00(+0.00%) |
Mar 09, 2017 | 7.950 | 8.150 | 7.800 | 7.950 | 638,876 | +0.00(+0.00%) |
Mar 08, 2017 | 7.750 | 8.000 | 7.650 | 7.950 | 607,539 | +0.20(+2.58%) |
Mar 07, 2017 | 7.800 | 7.900 | 7.600 | 7.750 | 793,984 | -0.15(-1.90%) |
Mar 06, 2017 | 7.950 | 8.000 | 7.750 | 7.900 | 643,986 | -0.10(-1.25%) |
Mar 03, 2017 | 8.400 | 8.400 | 7.900 | 8.000 | 1,218,724 | -0.40(-4.76%) |
Mar 02, 2017 | 8.550 | 8.650 | 8.350 | 8.400 | 445,478 | -0.15(-1.75%) |
Mar 01, 2017 | 8.600 | 8.850 | 8.450 | 8.550 | 910,839 | +0.05(+0.59%) |
Feb 28, 2017 | 8.850 | 9.000 | 8.400 | 8.500 | 956,387 | -0.35(-3.95%) |
Feb 27, 2017 | 9.150 | 9.250 | 8.750 | 8.850 | 1,303,748 | -0.35(-3.80%) |
Feb 24, 2017 | 8.950 | 9.500 | 8.713 | 9.200 | 2,359,015 | +0.20(+2.22%) |
Feb 23, 2017 | 9.350 | 9.450 | 8.900 | 9.000 | 1,148,264 | -0.30(-3.23%) |
Feb 22, 2017 | 9.150 | 9.450 | 9.100 | 9.300 | 582,238 | +0.00(+0.00%) |
Feb 21, 2017 | 8.550 | 9.450 | 8.200 | 9.300 | 1,037,338 | -0.20(-2.11%) |
Feb 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.35(+3.83%) | |
Feb 16, 2017 | 8.433 | 9.850 | 8.150 | 9.150 | 1,585,524 | +0.70(+8.28%) |
Feb 15, 2017 | 8.100 | 8.450 | 7.975 | 8.450 | 1,033,164 | +0.30(+3.68%) |
Feb 14, 2017 | 8.150 | 8.200 | 8.000 | 8.150 | 532,786 | -0.05(-0.61%) |
Feb 13, 2017 | 8.250 | 8.300 | 8.050 | 8.200 | 366,106 | -0.05(-0.61%) |
Feb 10, 2017 | 8.200 | 8.350 | 8.150 | 8.250 | 572,076 | +0.10(+1.23%) |
Feb 09, 2017 | 8.000 | 8.250 | 7.975 | 8.150 | 241,212 | +0.15(+1.88%) |
Feb 08, 2017 | 7.900 | 8.100 | 7.725 | 8.000 | 365,567 | +0.05(+0.63%) |
Feb 07, 2017 | 7.850 | 8.200 | 7.850 | 7.950 | 299,646 | +0.10(+1.27%) |
Feb 06, 2017 | 7.800 | 8.050 | 7.750 | 7.850 | 148,712 | +0.00(+0.00%) |
Feb 03, 2017 | 7.800 | 7.900 | 7.800 | 7.850 | 130,836 | +0.05(+0.64%) |
Feb 02, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 175,077 | +0.00(+0.00%) |