Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.10(-1.23%) | |
Mar 28, 2018 | 8.150 | 8.200 | 8.050 | 8.150 | 58,822 | +0.05(+0.62%) |
Mar 27, 2018 | 8.200 | 8.300 | 8.000 | 8.100 | 62,861 | -0.10(-1.22%) |
Mar 26, 2018 | 8.050 | 8.250 | 7.900 | 8.200 | 81,885 | +0.25(+3.14%) |
Mar 23, 2018 | 7.850 | 8.250 | 7.850 | 7.950 | 143,287 | +0.05(+0.63%) |
Mar 22, 2018 | 8.050 | 8.150 | 7.900 | 7.900 | 58,521 | -0.25(-3.07%) |
Mar 21, 2018 | 8.150 | 8.200 | 7.950 | 8.150 | 152,129 | +0.10(+1.24%) |
Mar 20, 2018 | 7.950 | 8.100 | 7.925 | 8.050 | 30,199 | +0.05(+0.63%) |
Mar 19, 2018 | 7.900 | 8.000 | 7.755 | 8.000 | 50,905 | +0.00(+0.00%) |
Mar 16, 2018 | 8.050 | 8.100 | 7.950 | 8.000 | 122,622 | -0.10(-1.23%) |
Mar 15, 2018 | 8.050 | 8.150 | 7.905 | 8.100 | 55,206 | +0.00(+0.00%) |
Mar 14, 2018 | 8.000 | 8.150 | 7.950 | 8.100 | 26,858 | +0.00(+0.00%) |
Mar 13, 2018 | 8.200 | 8.200 | 8.050 | 8.100 | 84,859 | -0.10(-1.22%) |
Mar 12, 2018 | 8.300 | 8.300 | 8.050 | 8.200 | 82,692 | +0.05(+0.61%) |
Mar 09, 2018 | 8.200 | 8.250 | 8.050 | 8.150 | 68,911 | +0.05(+0.62%) |
Mar 08, 2018 | 8.150 | 8.200 | 8.000 | 8.100 | 49,767 | -0.05(-0.61%) |
Mar 07, 2018 | 8.300 | 8.150 | 66,710 | +0.00(+0.00%) | ||
Mar 06, 2018 | 8.150 | 8.250 | 8.000 | 8.150 | 66,491 | +0.05(+0.62%) |
Mar 05, 2018 | 8.050 | 8.250 | 8.000 | 8.100 | 75,617 | -0.05(-0.61%) |
Mar 02, 2018 | 8.050 | 8.150 | 7.955 | 8.150 | 92,844 | +0.10(+1.24%) |
Mar 01, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 140,783 | +0.00(+0.00%) |
Feb 28, 2018 | 8.000 | 8.150 | 7.950 | 8.050 | 155,419 | +0.05(+0.63%) |
Feb 27, 2018 | 8.050 | 8.100 | 7.900 | 8.000 | 63,496 | +0.00(+0.00%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.810 | 8.000 | 81,103 | +0.10(+1.27%) |
Feb 23, 2018 | 8.050 | 8.093 | 7.750 | 7.900 | 52,296 | -0.05(-0.63%) |
Feb 22, 2018 | 7.850 | 8.150 | 7.750 | 7.950 | 83,094 | +0.10(+1.27%) |
Feb 21, 2018 | 7.950 | 8.050 | 7.800 | 7.850 | 72,405 | -0.05(-0.63%) |
Feb 20, 2018 | 7.600 | 8.000 | 7.600 | 7.900 | 125,006 | +0.05(+0.64%) |
Feb 16, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.15(-1.88%) | |
Feb 15, 2018 | 8.050 | 8.050 | 7.750 | 8.000 | 69,024 | +0.00(+0.00%) |
Feb 14, 2018 | 7.900 | 8.050 | 7.900 | 8.000 | 76,594 | +0.00(+0.00%) |
Feb 13, 2018 | 8.100 | 8.250 | 7.900 | 8.000 | 74,473 | -0.25(-3.03%) |
Feb 12, 2018 | 8.100 | 8.250 | 8.005 | 8.250 | 90,406 | +0.20(+2.48%) |
Feb 09, 2018 | 7.950 | 8.150 | 7.700 | 8.050 | 93,802 | +0.10(+1.26%) |
Feb 08, 2018 | 7.700 | 8.050 | 7.700 | 7.950 | 185,921 | +0.45(+6.00%) |
Feb 07, 2018 | 7.350 | 7.400 | 7.200 | 7.500 | 83,474 | +0.10(+1.35%) |
Feb 06, 2018 | 7.150 | 7.450 | 7.150 | 7.400 | 81,435 | +0.08(+1.02%) |
Feb 05, 2018 | 7.150 | 7.350 | 7.110 | 7.325 | 69,337 | -0.08(-1.01%) |
Feb 02, 2018 | 7.600 | 7.700 | 7.400 | 7.400 | 70,573 | -0.30(-3.90%) |
Feb 01, 2018 | 7.600 | 7.650 | 7.600 | 7.700 | 65,080 | +0.05(+0.65%) |
Jan 31, 2018 | 7.650 | 7.750 | 7.600 | 7.650 | 70,583 | +0.00(+0.00%) |
Jan 30, 2018 | 7.500 | 7.650 | 7.500 | 7.650 | 71,409 | +0.05(+0.66%) |
Jan 29, 2018 | 7.700 | 7.850 | 7.600 | 7.600 | 75,335 | -0.10(-1.30%) |
Jan 26, 2018 | 7.850 | 7.850 | 7.600 | 7.700 | 84,487 | -0.15(-1.91%) |
Jan 25, 2018 | 7.650 | 7.900 | 7.568 | 7.850 | 105,245 | +0.30(+3.97%) |
Jan 24, 2018 | 7.700 | 7.700 | 7.550 | 7.550 | 81,825 | -0.15(-1.95%) |
Jan 23, 2018 | 7.550 | 7.700 | 7.500 | 7.700 | 67,021 | +0.10(+1.32%) |
Jan 22, 2018 | 7.500 | 7.650 | 7.400 | 7.600 | 60,539 | +0.10(+1.33%) |
Jan 19, 2018 | 7.250 | 7.500 | 7.250 | 7.500 | 60,532 | +0.15(+2.04%) |
Jan 18, 2018 | 7.400 | 7.450 | 7.300 | 7.350 | 49,130 | -0.10(-1.34%) |
Jan 17, 2018 | 7.350 | 7.500 | 7.180 | 7.450 | 59,904 | +0.25(+3.47%) |
Jan 16, 2018 | 7.250 | 7.450 | 7.200 | 7.200 | 139,058 | -0.05(-0.69%) |
Jan 12, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.10(+1.40%) | |
Jan 11, 2018 | 6.950 | 7.250 | 6.950 | 7.150 | 131,635 | +0.20(+2.88%) |
Jan 10, 2018 | 6.800 | 6.950 | 6.800 | 6.950 | 39,393 | +0.10(+1.46%) |
Jan 09, 2018 | 6.850 | 6.950 | 6.700 | 6.850 | 135,796 | -0.10(-1.44%) |
Jan 08, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 55,613 | +0.00(+0.00%) |
Jan 05, 2018 | 7.000 | 7.100 | 6.900 | 6.950 | 100,367 | -0.15(-2.11%) |
Jan 04, 2018 | 7.100 | 7.150 | 6.950 | 7.100 | 46,542 | +0.05(+0.71%) |
Jan 03, 2018 | 6.900 | 7.150 | 6.800 | 7.050 | 103,022 | +0.15(+2.17%) |
Jan 02, 2018 | 7.000 | 7.075 | 6.875 | 6.900 | 110,106 | +0.05(+0.73%) |
Dec 29, 2017 | 6.850 | 6.850 | 6.850 | 0 | -0.20(-2.84%) | |
Dec 28, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 44,223 | +0.05(+0.71%) |
Dec 27, 2017 | 7.150 | 7.200 | 6.950 | 7.000 | 27,732 | -0.15(-2.10%) |
Dec 26, 2017 | 7.100 | 7.200 | 6.910 | 7.150 | 69,217 | +0.15(+2.14%) |
Dec 22, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 30,769 | -0.15(-2.10%) |
Dec 21, 2017 | 7.000 | 7.200 | 6.983 | 7.150 | 60,906 | +0.15(+2.14%) |
Dec 20, 2017 | 6.850 | 7.100 | 6.750 | 7.000 | 38,854 | +0.20(+2.94%) |
Dec 19, 2017 | 6.800 | 6.950 | 6.725 | 6.800 | 63,079 | +0.00(+0.00%) |
Dec 18, 2017 | 6.950 | 7.000 | 6.700 | 6.800 | 119,006 | +0.05(+0.74%) |
Dec 15, 2017 | 6.500 | 6.850 | 6.500 | 6.750 | 213,025 | +0.15(+2.27%) |
Dec 14, 2017 | 6.350 | 6.700 | 6.350 | 6.600 | 93,554 | +0.15(+2.33%) |
Dec 13, 2017 | 6.650 | 6.750 | 6.450 | 6.450 | 73,762 | -0.20(-3.01%) |
Dec 12, 2017 | 6.800 | 6.850 | 6.450 | 6.650 | 84,519 | -0.05(-0.75%) |
Dec 11, 2017 | 6.750 | 6.900 | 6.650 | 6.700 | 47,731 | -0.10(-1.47%) |
Dec 08, 2017 | 6.700 | 6.900 | 6.660 | 6.800 | 58,462 | +0.00(+0.00%) |
Dec 07, 2017 | 6.800 | 6.900 | 6.700 | 54,577 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.950 | 6.990 | 6.725 | 6.800 | 79,423 | -0.10(-1.45%) |
Dec 05, 2017 | 6.950 | 7.050 | 6.900 | 6.900 | 108,974 | -0.05(-0.72%) |
Dec 04, 2017 | 7.150 | 7.250 | 6.950 | 6.950 | 32,594 | -0.15(-2.11%) |
Dec 01, 2017 | 7.000 | 7.150 | 7.000 | 7.100 | 45,442 | +0.10(+1.43%) |
Nov 30, 2017 | 7.050 | 7.250 | 6.910 | 7.000 | 105,249 | -0.10(-1.41%) |
Nov 29, 2017 | 7.150 | 7.150 | 6.900 | 7.100 | 42,683 | -0.10(-1.39%) |
Nov 28, 2017 | 7.000 | 7.200 | 6.900 | 7.200 | 63,520 | +0.15(+2.13%) |
Nov 27, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 48,895 | -0.25(-3.42%) |
Nov 24, 2017 | 7.200 | 7.300 | 7.150 | 7.300 | 20,600 | +0.20(+2.82%) |
Nov 22, 2017 | 7.300 | 7.400 | 7.100 | 7.100 | 52,075 | -0.20(-2.74%) |
Nov 21, 2017 | 7.050 | 7.300 | 7.050 | 7.300 | 51,149 | +0.25(+3.55%) |
Nov 20, 2017 | 6.850 | 7.050 | 6.750 | 7.050 | 98,387 | +0.20(+2.92%) |
Nov 17, 2017 | 6.850 | 7.200 | 6.800 | 6.850 | 57,373 | -0.05(-0.72%) |
Nov 16, 2017 | 6.900 | 7.000 | 6.750 | 6.900 | 43,563 | +0.10(+1.47%) |
Nov 15, 2017 | 7.200 | 7.300 | 6.800 | 6.800 | 73,143 | -0.50(-6.85%) |
Nov 14, 2017 | 7.200 | 7.350 | 7.050 | 7.300 | 94,970 | +0.00(+0.00%) |
Nov 13, 2017 | 7.500 | 7.500 | 7.200 | 7.300 | 95,520 | +0.00(+0.00%) |
Nov 10, 2017 | 7.400 | 7.625 | 7.299 | 7.300 | 124,642 | -0.05(-0.68%) |
Nov 09, 2017 | 7.150 | 7.500 | 7.000 | 7.350 | 95,866 | +0.65(+9.70%) |
Nov 08, 2017 | 7.000 | 7.150 | 6.600 | 6.700 | 191,801 | -0.30(-4.29%) |
Nov 07, 2017 | 7.400 | 7.450 | 7.000 | 7.000 | 92,851 | -0.50(-6.67%) |
Nov 06, 2017 | 7.200 | 7.500 | 7.200 | 7.500 | 52,050 | +0.30(+4.17%) |
Nov 03, 2017 | 7.150 | 7.300 | 7.100 | 7.200 | 37,167 | +0.00(+0.00%) |
Nov 02, 2017 | 7.200 | 7.350 | 7.050 | 7.200 | 66,683 | +0.05(+0.70%) |
Nov 01, 2017 | 7.400 | 7.495 | 7.075 | 7.150 | 145,704 | -0.25(-3.38%) |
Oct 31, 2017 | 7.000 | 7.400 | 6.900 | 7.400 | 146,038 | +0.45(+6.47%) |
Oct 30, 2017 | 7.150 | 7.150 | 6.950 | 6.950 | 55,009 | -0.15(-2.11%) |
Oct 27, 2017 | 7.150 | 7.150 | 6.950 | 7.100 | 68,058 | +0.10(+1.43%) |
Oct 26, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 205,672 | +0.25(+3.70%) |
Oct 25, 2017 | 6.700 | 6.850 | 6.700 | 6.750 | 54,072 | +0.05(+0.75%) |
Oct 24, 2017 | 6.850 | 6.900 | 6.700 | 6.700 | 83,896 | -0.15(-2.19%) |
Oct 23, 2017 | 7.050 | 7.050 | 6.800 | 6.850 | 53,053 | -0.10(-1.44%) |
Oct 20, 2017 | 7.150 | 7.150 | 6.850 | 6.950 | 35,159 | -0.10(-1.42%) |
Oct 19, 2017 | 7.100 | 7.100 | 6.925 | 7.050 | 61,341 | -0.10(-1.40%) |
Oct 18, 2017 | 7.150 | 7.250 | 7.100 | 7.150 | 67,854 | -0.10(-1.38%) |
Oct 17, 2017 | 7.250 | 7.325 | 7.150 | 7.250 | 72,595 | -0.05(-0.68%) |
Oct 16, 2017 | 7.300 | 7.450 | 7.200 | 7.300 | 58,949 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 111,553 | +0.00(+0.00%) |
Oct 12, 2017 | 7.200 | 7.375 | 7.150 | 7.300 | 50,667 | -0.05(-0.68%) |
Oct 11, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 45,862 | +0.05(+0.68%) |
Oct 10, 2017 | 7.250 | 7.350 | 7.150 | 7.300 | 87,119 | +0.15(+2.10%) |
Oct 09, 2017 | 7.000 | 7.200 | 7.000 | 7.150 | 66,475 | +0.10(+1.42%) |
Oct 06, 2017 | 6.900 | 7.050 | 6.900 | 7.050 | 49,472 | +0.05(+0.71%) |
Oct 05, 2017 | 6.950 | 7.200 | 6.900 | 7.000 | 52,941 | +0.10(+1.45%) |
Oct 04, 2017 | 6.900 | 7.000 | 6.800 | 6.900 | 165,526 | -0.05(-0.72%) |
Oct 03, 2017 | 7.100 | 7.100 | 6.875 | 6.950 | 97,223 | -0.10(-1.42%) |
Oct 02, 2017 | 7.100 | 7.100 | 6.950 | 7.050 | 164,197 | -0.15(-2.08%) |
Sep 29, 2017 | 7.100 | 7.200 | 6.950 | 7.200 | 92,558 | +0.15(+2.13%) |
Sep 28, 2017 | 6.900 | 7.200 | 6.900 | 7.050 | 101,709 | +0.15(+2.17%) |
Sep 27, 2017 | 6.950 | 7.000 | 6.800 | 6.900 | 101,660 | -0.10(-1.43%) |
Sep 26, 2017 | 6.900 | 7.000 | 6.900 | 7.000 | 90,537 | +0.10(+1.45%) |
Sep 25, 2017 | 6.800 | 7.000 | 6.800 | 6.900 | 85,442 | +0.05(+0.73%) |
Sep 22, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 57,691 | -0.10(-1.44%) |
Sep 21, 2017 | 6.850 | 7.100 | 6.850 | 6.950 | 278,567 | +0.05(+0.72%) |
Sep 20, 2017 | 6.800 | 6.900 | 6.700 | 6.900 | 305,314 | +0.05(+0.73%) |
Sep 19, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 153,403 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 165,981 | -0.05(-0.72%) |
Sep 15, 2017 | 7.000 | 7.100 | 6.850 | 6.950 | 208,068 | +0.05(+0.72%) |
Sep 14, 2017 | 6.900 | 6.900 | 6.800 | 6.900 | 175,209 | +0.00(+0.00%) |
Sep 13, 2017 | 6.900 | 6.950 | 6.800 | 6.900 | 82,717 | +0.05(+0.73%) |
Sep 12, 2017 | 6.750 | 6.900 | 6.750 | 6.850 | 34,987 | +0.05(+0.74%) |
Sep 11, 2017 | 6.650 | 6.800 | 6.650 | 6.800 | 44,264 | +0.15(+2.26%) |
Sep 08, 2017 | 6.900 | 7.000 | 6.350 | 6.650 | 145,624 | -0.25(-3.62%) |
Sep 07, 2017 | 6.900 | 7.250 | 6.700 | 6.900 | 182,807 | -0.10(-1.43%) |
Sep 06, 2017 | 7.000 | 7.050 | 6.950 | 7.000 | 150,843 | +0.10(+1.45%) |
Sep 05, 2017 | 7.000 | 7.075 | 6.900 | 6.900 | 222,731 | -0.20(-2.82%) |
Sep 01, 2017 | 6.950 | 7.100 | 6.950 | 7.100 | 101,859 | +0.15(+2.16%) |
Aug 31, 2017 | 7.100 | 7.200 | 6.950 | 6.950 | 148,647 | -0.05(-0.71%) |
Aug 30, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 95,727 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.500 | 6.900 | 7.000 | 126,263 | -0.25(-3.45%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.150 | 7.250 | 44,585 | +0.00(+0.00%) |
Aug 25, 2017 | 7.250 | 7.400 | 7.250 | 7.250 | 57,086 | -0.10(-1.36%) |
Aug 24, 2017 | 7.550 | 7.550 | 7.250 | 7.350 | 53,427 | -0.15(-2.00%) |
Aug 23, 2017 | 7.400 | 7.550 | 7.300 | 7.500 | 58,810 | +0.05(+0.67%) |
Aug 22, 2017 | 7.400 | 7.550 | 7.400 | 7.450 | 63,534 | +0.00(+0.00%) |
Aug 21, 2017 | 7.400 | 7.550 | 7.400 | 7.450 | 60,184 | -0.05(-0.67%) |
Aug 18, 2017 | 7.400 | 7.600 | 7.300 | 7.500 | 60,367 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.625 | 7.500 | 7.500 | 91,169 | -0.15(-1.96%) |
Aug 16, 2017 | 7.600 | 7.725 | 7.600 | 7.650 | 24,975 | +0.00(+0.00%) |
Aug 15, 2017 | 7.650 | 7.800 | 7.600 | 7.650 | 37,314 | -0.05(-0.65%) |
Aug 14, 2017 | 7.650 | 7.950 | 7.550 | 7.700 | 103,732 | +0.00(+0.00%) |
Aug 11, 2017 | 7.900 | 7.950 | 7.700 | 7.700 | 42,398 | -0.20(-2.53%) |
Aug 10, 2017 | 8.100 | 8.100 | 7.800 | 7.900 | 48,871 | -0.15(-1.86%) |
Aug 09, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 51,927 | +0.05(+0.63%) |
Aug 08, 2017 | 7.850 | 8.050 | 7.700 | 8.000 | 52,497 | +0.15(+1.91%) |
Aug 07, 2017 | 8.150 | 8.150 | 7.750 | 7.850 | 70,984 | -0.35(-4.27%) |
Aug 04, 2017 | 7.950 | 8.250 | 7.850 | 8.200 | 49,136 | +0.35(+4.46%) |
Aug 03, 2017 | 8.200 | 8.300 | 7.750 | 7.850 | 83,863 | -0.45(-5.42%) |
Aug 02, 2017 | 8.550 | 8.550 | 8.100 | 8.300 | 53,740 | -0.20(-2.35%) |
Aug 01, 2017 | 8.700 | 8.700 | 8.375 | 8.500 | 46,023 | -0.10(-1.16%) |
Jul 31, 2017 | 8.300 | 8.700 | 8.150 | 8.600 | 119,379 | +0.25(+2.99%) |
Jul 28, 2017 | 8.150 | 8.500 | 8.150 | 8.350 | 60,204 | +0.15(+1.83%) |
Jul 27, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 47,227 | -0.05(-0.61%) |
Jul 26, 2017 | 8.000 | 8.400 | 7.995 | 8.250 | 66,855 | +0.30(+3.77%) |
Jul 25, 2017 | 7.900 | 8.350 | 7.900 | 7.950 | 74,140 | +0.05(+0.63%) |
Jul 24, 2017 | 8.100 | 8.100 | 7.900 | 7.900 | 64,350 | -0.05(-0.63%) |
Jul 21, 2017 | 8.250 | 8.250 | 7.950 | 7.950 | 82,979 | -0.20(-2.45%) |
Jul 20, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 34,229 | +0.00(+0.00%) |
Jul 19, 2017 | 7.900 | 8.250 | 7.900 | 8.150 | 76,374 | +0.20(+2.52%) |
Jul 18, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 56,371 | -0.10(-1.24%) |
Jul 17, 2017 | 7.950 | 8.100 | 7.900 | 8.050 | 60,740 | +0.10(+1.26%) |
Jul 14, 2017 | 7.850 | 8.150 | 7.850 | 7.950 | 47,660 | +0.05(+0.63%) |
Jul 13, 2017 | 8.100 | 8.200 | 7.825 | 7.900 | 77,680 | -0.20(-2.47%) |
Jul 12, 2017 | 8.350 | 8.550 | 8.050 | 8.100 | 159,189 | -0.35(-4.14%) |
Jul 11, 2017 | 8.350 | 8.500 | 8.250 | 8.450 | 103,803 | +0.15(+1.81%) |
Jul 10, 2017 | 8.150 | 8.350 | 8.100 | 8.300 | 117,025 | +0.10(+1.22%) |
Jul 07, 2017 | 8.200 | 8.300 | 8.125 | 8.200 | 94,550 | -0.05(-0.61%) |
Jul 06, 2017 | 8.250 | 8.400 | 8.125 | 8.250 | 78,810 | -0.05(-0.60%) |
Jul 05, 2017 | 8.250 | 8.300 | 8.100 | 8.300 | 159,440 | +0.05(+0.61%) |
Jul 03, 2017 | 8.200 | 8.250 | 8.150 | 8.250 | 43,693 | +0.15(+1.85%) |
Jun 30, 2017 | 8.000 | 8.250 | 7.900 | 8.100 | 65,096 | +0.20(+2.53%) |
Jun 29, 2017 | 8.100 | 8.100 | 7.821 | 7.900 | 118,844 | -0.15(-1.86%) |
Jun 28, 2017 | 7.700 | 8.100 | 7.700 | 8.050 | 180,980 | +0.30(+3.87%) |
Jun 27, 2017 | 7.800 | 7.875 | 7.641 | 7.750 | 94,113 | +0.00(+0.00%) |
Jun 26, 2017 | 7.650 | 7.750 | 7.500 | 7.750 | 93,478 | +0.00(+0.00%) |
Jun 23, 2017 | 7.350 | 7.750 | 7.250 | 7.750 | 307,393 | +0.35(+4.73%) |
Jun 22, 2017 | 7.300 | 7.400 | 7.200 | 7.400 | 105,789 | +0.15(+2.07%) |
Jun 21, 2017 | 7.200 | 7.375 | 7.100 | 7.250 | 205,491 | +0.10(+1.40%) |
Jun 20, 2017 | 7.550 | 7.550 | 7.150 | 7.150 | 112,412 | -0.50(-6.54%) |
Jun 19, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 38,819 | +0.00(+0.00%) |
Jun 16, 2017 | 7.500 | 7.750 | 7.500 | 7.650 | 193,568 | +0.20(+2.68%) |
Jun 15, 2017 | 7.450 | 7.500 | 7.350 | 7.450 | 79,361 | -0.05(-0.67%) |
Jun 14, 2017 | 7.700 | 7.700 | 7.350 | 7.500 | 71,260 | -0.30(-3.85%) |
Jun 13, 2017 | 7.950 | 7.950 | 7.650 | 7.800 | 60,207 | -0.20(-2.50%) |
Jun 12, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 103,092 | +0.05(+0.63%) |
Jun 09, 2017 | 7.700 | 8.050 | 7.550 | 7.950 | 136,370 | +0.30(+3.92%) |
Jun 08, 2017 | 7.400 | 7.700 | 7.400 | 7.650 | 150,569 | +0.20(+2.68%) |
Jun 07, 2017 | 7.500 | 7.600 | 7.265 | 7.450 | 107,103 | -0.10(-1.32%) |
Jun 06, 2017 | 7.300 | 7.550 | 7.250 | 7.550 | 94,649 | +0.20(+2.72%) |
Jun 05, 2017 | 7.450 | 7.508 | 7.200 | 7.350 | 125,237 | -0.10(-1.34%) |
Jun 02, 2017 | 7.500 | 7.750 | 7.400 | 7.450 | 128,921 | -0.10(-1.32%) |
Jun 01, 2017 | 7.350 | 7.600 | 7.300 | 7.550 | 143,605 | +0.25(+3.42%) |
May 31, 2017 | 7.500 | 7.525 | 7.250 | 7.300 | 83,868 | -0.25(-3.31%) |
May 30, 2017 | 7.750 | 7.798 | 7.500 | 7.550 | 100,538 | -0.20(-2.58%) |
May 26, 2017 | 7.550 | 7.750 | 7.500 | 7.750 | 75,712 | +0.20(+2.65%) |
May 25, 2017 | 8.050 | 8.100 | 7.550 | 7.550 | 127,972 | -0.50(-6.21%) |
May 24, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 117,094 | +0.00(+0.00%) |
May 23, 2017 | 7.950 | 8.100 | 7.950 | 8.050 | 96,649 | +0.05(+0.63%) |
May 22, 2017 | 8.100 | 8.125 | 7.825 | 8.000 | 130,201 | +0.00(+0.00%) |
May 19, 2017 | 8.150 | 8.200 | 7.975 | 8.000 | 82,152 | -0.10(-1.23%) |
May 18, 2017 | 8.000 | 8.200 | 7.900 | 8.100 | 98,254 | +0.10(+1.25%) |
May 17, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 139,533 | -0.35(-4.19%) |
May 16, 2017 | 8.300 | 8.350 | 8.225 | 8.350 | 200,144 | +0.10(+1.21%) |
May 15, 2017 | 8.050 | 8.350 | 8.005 | 8.250 | 106,586 | +0.30(+3.77%) |
May 12, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 92,718 | +0.00(+0.00%) |
May 11, 2017 | 8.000 | 8.150 | 7.875 | 7.950 | 118,484 | +0.00(+0.00%) |
May 10, 2017 | 7.400 | 8.050 | 7.400 | 7.950 | 107,457 | +0.60(+8.16%) |
May 09, 2017 | 7.500 | 7.521 | 7.200 | 7.350 | 102,000 | -0.15(-2.00%) |
May 08, 2017 | 7.100 | 7.500 | 7.100 | 7.500 | 103,079 | +0.25(+3.45%) |
May 05, 2017 | 7.050 | 7.300 | 6.850 | 7.250 | 189,988 | +0.30(+4.32%) |
May 04, 2017 | 7.350 | 7.350 | 6.750 | 6.950 | 196,540 | -0.35(-4.79%) |
May 03, 2017 | 7.550 | 7.700 | 7.275 | 7.300 | 238,517 | -0.20(-2.67%) |
May 02, 2017 | 7.900 | 7.950 | 7.475 | 7.500 | 96,177 | -0.40(-5.06%) |
May 01, 2017 | 8.000 | 8.050 | 7.875 | 7.900 | 53,934 | -0.10(-1.25%) |
Apr 28, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 94,333 | -0.05(-0.62%) |
Apr 27, 2017 | 8.250 | 8.300 | 7.800 | 8.050 | 202,580 | -0.25(-3.01%) |
Apr 26, 2017 | 8.050 | 8.450 | 8.050 | 8.300 | 131,923 | +0.15(+1.84%) |
Apr 25, 2017 | 8.250 | 8.300 | 7.950 | 8.150 | 104,056 | -0.05(-0.61%) |
Apr 24, 2017 | 7.950 | 8.200 | 7.860 | 8.200 | 157,390 | +0.40(+5.13%) |
Apr 21, 2017 | 8.000 | 8.150 | 7.750 | 7.800 | 85,237 | -0.20(-2.50%) |
Apr 20, 2017 | 7.900 | 8.100 | 7.850 | 8.000 | 85,233 | +0.15(+1.91%) |
Apr 19, 2017 | 7.750 | 7.900 | 7.650 | 7.850 | 71,514 | +0.10(+1.29%) |
Apr 18, 2017 | 7.850 | 7.900 | 7.655 | 7.750 | 118,986 | -0.25(-3.12%) |
Apr 17, 2017 | 8.000 | 8.042 | 7.850 | 8.000 | 47,420 | +0.05(+0.63%) |
Apr 13, 2017 | 8.050 | 8.150 | 7.900 | 7.950 | 87,575 | -0.05(-0.62%) |
Apr 12, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 41,149 | -0.25(-3.03%) |
Apr 11, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 43,933 | -0.10(-1.20%) |
Apr 10, 2017 | 8.200 | 8.442 | 8.150 | 8.350 | 152,499 | +0.20(+2.45%) |
Apr 07, 2017 | 8.100 | 8.250 | 8.050 | 8.150 | 73,011 | +0.05(+0.62%) |
Apr 06, 2017 | 8.000 | 8.100 | 8.000 | 8.100 | 73,885 | +0.20(+2.53%) |
Apr 05, 2017 | 8.250 | 8.300 | 7.850 | 7.900 | 128,367 | -0.25(-3.07%) |
Apr 04, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 102,220 | +0.15(+1.88%) |