Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.200 | 6.300 | 6.090 | 6.200 | 189,194 | -0.01(-0.16%) |
Apr 27, 2018 | 6.120 | 6.320 | 6.070 | 6.210 | 186,534 | +0.09(+1.47%) |
Apr 26, 2018 | 5.950 | 6.220 | 5.920 | 6.120 | 196,590 | +0.15(+2.51%) |
Apr 25, 2018 | 6.170 | 6.200 | 5.900 | 5.970 | 362,563 | -0.23(-3.71%) |
Apr 24, 2018 | 6.230 | 6.340 | 5.900 | 6.200 | 243,184 | +0.01(+0.16%) |
Apr 23, 2018 | 6.160 | 6.350 | 6.050 | 6.190 | 182,532 | +0.06(+0.98%) |
Apr 20, 2018 | 6.200 | 6.260 | 6.000 | 6.130 | 171,587 | -0.08(-1.29%) |
Apr 19, 2018 | 6.280 | 6.310 | 6.160 | 6.210 | 166,192 | -0.07(-1.11%) |
Apr 18, 2018 | 6.330 | 6.340 | 6.160 | 6.280 | 178,809 | -0.03(-0.48%) |
Apr 17, 2018 | 6.250 | 6.410 | 6.150 | 6.310 | 196,648 | +0.07(+1.12%) |
Apr 16, 2018 | 6.240 | 6.310 | 6.150 | 6.240 | 83,433 | -0.01(-0.16%) |
Apr 13, 2018 | 6.290 | 6.290 | 6.140 | 6.250 | 84,753 | -0.04(-0.64%) |
Apr 12, 2018 | 6.450 | 6.450 | 6.240 | 6.290 | 274,546 | -0.13(-2.02%) |
Apr 11, 2018 | 6.310 | 6.450 | 6.300 | 6.420 | 167,800 | +0.09(+1.42%) |
Apr 10, 2018 | 6.370 | 6.480 | 6.200 | 6.330 | 302,807 | +0.04(+0.64%) |
Apr 09, 2018 | 6.250 | 6.395 | 6.200 | 6.290 | 288,635 | +0.09(+1.45%) |
Apr 06, 2018 | 6.190 | 6.370 | 6.105 | 6.200 | 198,822 | -0.07(-1.12%) |
Apr 05, 2018 | 6.370 | 6.410 | 6.140 | 6.270 | 262,178 | -0.09(-1.42%) |
Apr 04, 2018 | 6.000 | 6.400 | 6.000 | 6.360 | 325,585 | +0.25(+4.09%) |
Apr 03, 2018 | 5.990 | 6.205 | 5.920 | 6.110 | 226,106 | +0.19(+3.21%) |
Apr 02, 2018 | 6.020 | 6.150 | 5.820 | 5.920 | 170,973 | -0.10(-1.66%) |
Mar 29, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.15(+2.56%) | |
Mar 28, 2018 | 6.170 | 6.179 | 5.820 | 5.870 | 475,529 | -0.29(-4.71%) |
Mar 27, 2018 | 6.420 | 6.500 | 6.100 | 6.160 | 252,311 | -0.27(-4.20%) |
Mar 26, 2018 | 6.420 | 6.560 | 6.340 | 6.430 | 204,130 | +0.07(+1.10%) |
Mar 23, 2018 | 6.570 | 6.640 | 6.270 | 6.360 | 295,254 | -0.18(-2.75%) |
Mar 22, 2018 | 6.750 | 6.820 | 6.500 | 6.540 | 319,630 | -0.26(-3.82%) |
Mar 21, 2018 | 6.940 | 6.960 | 6.780 | 6.800 | 227,266 | -0.15(-2.16%) |
Mar 20, 2018 | 6.890 | 7.000 | 6.720 | 6.950 | 251,734 | +0.05(+0.72%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.720 | 6.900 | 255,096 | +0.10(+1.47%) |
Mar 16, 2018 | 6.990 | 6.990 | 6.800 | 6.800 | 352,010 | -0.04(-0.58%) |
Mar 15, 2018 | 7.040 | 7.080 | 6.800 | 6.840 | 528,067 | -0.22(-3.12%) |
Mar 14, 2018 | 7.800 | 7.800 | 7.010 | 7.060 | 584,648 | -0.67(-8.67%) |
Mar 13, 2018 | 7.850 | 7.870 | 7.640 | 7.730 | 375,256 | -0.07(-0.90%) |
Mar 12, 2018 | 7.740 | 7.850 | 7.740 | 7.800 | 292,233 | +0.06(+0.78%) |
Mar 09, 2018 | 7.860 | 7.880 | 7.700 | 7.740 | 130,560 | -0.08(-1.02%) |
Mar 08, 2018 | 7.890 | 7.890 | 7.770 | 7.820 | 110,935 | -0.02(-0.26%) |
Mar 07, 2018 | 7.830 | 7.890 | 7.760 | 7.840 | 76,447 | -0.05(-0.63%) |
Mar 06, 2018 | 7.760 | 7.930 | 7.750 | 7.890 | 97,030 | +0.17(+2.20%) |
Mar 05, 2018 | 7.580 | 7.750 | 7.580 | 7.720 | 77,859 | +0.06(+0.78%) |
Mar 02, 2018 | 7.600 | 7.690 | 7.500 | 7.660 | 40,997 | -0.04(-0.52%) |
Mar 01, 2018 | 7.700 | 7.790 | 7.570 | 7.700 | 92,726 | -0.01(-0.13%) |
Feb 28, 2018 | 7.760 | 7.760 | 7.660 | 7.710 | 49,106 | -0.01(-0.13%) |
Feb 27, 2018 | 7.800 | 7.860 | 7.620 | 7.720 | 101,780 | -0.11(-1.40%) |
Feb 26, 2018 | 7.800 | 7.860 | 7.790 | 7.830 | 128,010 | +0.10(+1.29%) |
Feb 23, 2018 | 7.700 | 7.740 | 7.565 | 7.730 | 60,317 | +0.04(+0.52%) |
Feb 22, 2018 | 7.650 | 7.720 | 7.590 | 7.690 | 257,695 | +0.10(+1.32%) |
Feb 21, 2018 | 7.510 | 7.760 | 7.510 | 7.590 | 71,649 | +0.11(+1.47%) |
Feb 20, 2018 | 7.450 | 7.590 | 7.450 | 7.480 | 132,250 | +0.01(+0.13%) |
Feb 16, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.08(-1.06%) | |
Feb 15, 2018 | 7.640 | 7.680 | 7.500 | 7.550 | 116,433 | +0.00(+0.00%) |
Feb 14, 2018 | 7.430 | 7.710 | 7.430 | 7.550 | 110,734 | +0.13(+1.75%) |
Feb 13, 2018 | 7.320 | 7.410 | 7.310 | 7.420 | 78,165 | +0.10(+1.37%) |
Feb 12, 2018 | 7.410 | 7.610 | 7.180 | 7.320 | 112,731 | -0.06(-0.81%) |
Feb 09, 2018 | 7.500 | 7.550 | 7.020 | 7.380 | 193,301 | +0.03(+0.41%) |
Feb 08, 2018 | 7.520 | 7.550 | 7.360 | 7.350 | 181,208 | -0.16(-2.13%) |
Feb 07, 2018 | 7.730 | 7.730 | 7.500 | 7.510 | 103,530 | -0.22(-2.85%) |
Feb 06, 2018 | 7.400 | 7.750 | 7.190 | 7.730 | 210,571 | +0.15(+1.98%) |
Feb 05, 2018 | 7.810 | 7.930 | 7.510 | 7.580 | 124,333 | -0.34(-4.29%) |
Feb 02, 2018 | 8.030 | 8.130 | 7.840 | 7.920 | 202,550 | -0.15(-1.86%) |
Feb 01, 2018 | 8.080 | 8.220 | 8.010 | 8.070 | 106,132 | -0.06(-0.74%) |
Jan 31, 2018 | 8.230 | 8.230 | 8.110 | 8.130 | 119,461 | -0.04(-0.49%) |
Jan 30, 2018 | 8.260 | 8.280 | 8.180 | 8.170 | 144,878 | -0.17(-2.04%) |
Jan 29, 2018 | 8.440 | 8.440 | 8.300 | 8.340 | 95,095 | -0.16(-1.88%) |
Jan 26, 2018 | 8.520 | 8.600 | 8.440 | 8.500 | 132,188 | +0.03(+0.35%) |
Jan 25, 2018 | 8.480 | 8.540 | 8.400 | 8.470 | 103,539 | +0.03(+0.36%) |
Jan 24, 2018 | 8.230 | 8.520 | 8.220 | 8.440 | 195,679 | +0.21(+2.55%) |
Jan 23, 2018 | 8.380 | 8.380 | 8.170 | 8.230 | 81,846 | -0.16(-1.91%) |
Jan 22, 2018 | 8.490 | 8.490 | 8.160 | 8.390 | 203,211 | -0.14(-1.64%) |
Jan 19, 2018 | 8.650 | 8.730 | 8.441 | 8.530 | 210,797 | -0.12(-1.39%) |
Jan 18, 2018 | 8.450 | 8.690 | 8.350 | 8.650 | 272,992 | +0.20(+2.37%) |
Jan 17, 2018 | 8.410 | 8.520 | 8.300 | 8.450 | 175,371 | +0.07(+0.84%) |
Jan 16, 2018 | 8.550 | 8.710 | 8.250 | 8.380 | 262,304 | -0.16(-1.87%) |
Jan 12, 2018 | 8.540 | 8.540 | 8.540 | 0 | +0.93(+12.22%) | |
Jan 11, 2018 | 7.750 | 7.750 | 7.600 | 7.610 | 122,644 | -0.10(-1.30%) |
Jan 10, 2018 | 7.740 | 7.710 | 239,611 | +0.02(+0.26%) | ||
Jan 09, 2018 | 7.840 | 7.850 | 7.650 | 7.690 | 143,067 | -0.11(-1.41%) |
Jan 08, 2018 | 7.810 | 7.860 | 7.755 | 7.800 | 174,555 | +0.01(+0.13%) |
Jan 05, 2018 | 7.800 | 7.810 | 7.700 | 7.790 | 188,878 | +0.02(+0.26%) |
Jan 04, 2018 | 7.800 | 7.880 | 7.700 | 7.770 | 189,870 | +0.01(+0.13%) |
Jan 03, 2018 | 7.770 | 7.830 | 7.700 | 7.760 | 165,546 | +0.04(+0.52%) |
Jan 02, 2018 | 7.760 | 7.760 | 7.610 | 7.720 | 272,702 | +0.05(+0.65%) |
Dec 29, 2017 | 7.670 | 7.670 | 7.670 | 0 | -0.09(-1.16%) | |
Dec 28, 2017 | 7.850 | 7.920 | 7.728 | 7.760 | 105,296 | -0.12(-1.52%) |
Dec 27, 2017 | 7.840 | 7.930 | 7.740 | 7.880 | 86,416 | +0.02(+0.25%) |
Dec 26, 2017 | 7.850 | 7.900 | 7.710 | 7.860 | 140,837 | -0.01(-0.13%) |
Dec 22, 2017 | 7.810 | 7.930 | 7.770 | 7.870 | 160,109 | -0.03(-0.38%) |
Dec 21, 2017 | 7.960 | 8.120 | 7.900 | 7.900 | 192,971 | -0.06(-0.75%) |
Dec 20, 2017 | 7.720 | 8.000 | 7.720 | 7.960 | 184,726 | +0.25(+3.24%) |
Dec 19, 2017 | 7.850 | 7.960 | 7.690 | 7.710 | 240,085 | -0.13(-1.66%) |
Dec 18, 2017 | 7.800 | 7.910 | 7.730 | 7.840 | 289,032 | +0.23(+3.02%) |
Dec 15, 2017 | 7.570 | 7.650 | 7.500 | 7.610 | 172,886 | +0.05(+0.66%) |
Dec 14, 2017 | 7.610 | 7.670 | 7.530 | 7.560 | 149,862 | -0.04(-0.53%) |
Dec 13, 2017 | 7.550 | 7.780 | 7.550 | 7.600 | 215,972 | +0.08(+1.06%) |
Dec 12, 2017 | 7.910 | 7.950 | 7.500 | 7.520 | 382,758 | -0.40(-5.05%) |
Dec 11, 2017 | 7.640 | 8.230 | 7.500 | 7.920 | 637,925 | +0.31(+4.07%) |
Dec 08, 2017 | 7.790 | 8.000 | 7.600 | 7.610 | 815,022 | -0.15(-1.93%) |
Dec 07, 2017 | 8.190 | 8.200 | 7.700 | 7.760 | 493,106 | -0.46(-5.60%) |
Dec 06, 2017 | 8.300 | 8.370 | 8.080 | 8.220 | 700,173 | -0.14(-1.67%) |
Dec 05, 2017 | 8.400 | 8.700 | 8.310 | 8.360 | 248,681 | -0.07(-0.83%) |
Dec 04, 2017 | 8.600 | 8.650 | 8.350 | 8.430 | 370,234 | -0.07(-0.82%) |
Dec 01, 2017 | 8.540 | 8.800 | 8.420 | 8.500 | 267,118 | -0.17(-1.96%) |
Nov 30, 2017 | 8.690 | 8.830 | 8.550 | 8.670 | 301,876 | +0.03(+0.35%) |
Nov 29, 2017 | 9.100 | 9.425 | 8.610 | 8.640 | 733,578 | -0.57(-6.19%) |
Nov 28, 2017 | 9.060 | 9.800 | 8.980 | 9.210 | 1,084,328 | +0.18(+1.99%) |
Nov 27, 2017 | 9.000 | 9.678 | 8.855 | 9.030 | 774,314 | +0.25(+2.85%) |
Nov 24, 2017 | 9.510 | 9.510 | 8.700 | 8.780 | 635,325 | -0.69(-7.29%) |
Nov 22, 2017 | 9.310 | 9.710 | 9.040 | 9.470 | 716,333 | +0.12(+1.28%) |
Nov 21, 2017 | 8.700 | 9.570 | 8.240 | 9.350 | 1,755,546 | +0.83(+9.74%) |
Nov 20, 2017 | 9.250 | 9.880 | 8.320 | 8.520 | 2,237,541 | -0.45(-5.02%) |
Nov 17, 2017 | 7.500 | 9.750 | 7.500 | 8.970 | 2,387,294 | +1.59(+21.54%) |
Nov 16, 2017 | 7.300 | 7.400 | 7.300 | 7.380 | 57,685 | +0.09(+1.23%) |
Nov 15, 2017 | 7.210 | 7.330 | 7.180 | 7.290 | 120,196 | +0.05(+0.69%) |
Nov 14, 2017 | 7.340 | 7.440 | 7.140 | 7.240 | 129,994 | -0.11(-1.50%) |
Nov 13, 2017 | 7.460 | 7.460 | 7.250 | 7.350 | 174,841 | -0.11(-1.47%) |
Nov 10, 2017 | 7.320 | 7.480 | 7.200 | 7.460 | 71,391 | +0.14(+1.91%) |
Nov 09, 2017 | 7.290 | 7.410 | 7.245 | 7.320 | 110,347 | -0.02(-0.27%) |
Nov 08, 2017 | 7.430 | 7.430 | 7.140 | 7.340 | 184,445 | -0.12(-1.61%) |
Nov 07, 2017 | 7.560 | 7.690 | 7.350 | 7.460 | 313,568 | -0.10(-1.32%) |
Nov 06, 2017 | 7.300 | 7.680 | 7.280 | 7.560 | 578,156 | +0.28(+3.85%) |
Nov 03, 2017 | 7.000 | 7.300 | 7.000 | 7.280 | 562,118 | +0.31(+4.45%) |
Nov 02, 2017 | 6.850 | 7.010 | 6.690 | 6.970 | 448,031 | +0.11(+1.60%) |
Nov 01, 2017 | 6.850 | 6.980 | 6.710 | 6.860 | 225,586 | +0.02(+0.29%) |
Oct 31, 2017 | 6.910 | 6.990 | 6.740 | 6.840 | 218,803 | -0.05(-0.73%) |
Oct 30, 2017 | 7.030 | 7.210 | 6.800 | 6.890 | 221,354 | -0.15(-2.13%) |
Oct 27, 2017 | 7.090 | 7.090 | 6.960 | 7.040 | 209,413 | -0.07(-0.98%) |
Oct 26, 2017 | 7.210 | 7.400 | 7.070 | 7.110 | 89,965 | -0.09(-1.25%) |
Oct 25, 2017 | 7.260 | 7.400 | 7.080 | 7.200 | 170,192 | -0.09(-1.23%) |
Oct 24, 2017 | 7.520 | 7.570 | 7.230 | 7.290 | 175,363 | -0.23(-3.06%) |
Oct 23, 2017 | 7.660 | 7.670 | 7.490 | 7.520 | 108,028 | -0.14(-1.83%) |
Oct 20, 2017 | 7.770 | 7.770 | 7.620 | 7.660 | 99,394 | -0.08(-1.03%) |
Oct 19, 2017 | 7.730 | 7.790 | 7.620 | 7.740 | 114,293 | -0.04(-0.51%) |
Oct 18, 2017 | 7.900 | 7.940 | 7.740 | 7.780 | 158,575 | -0.04(-0.51%) |
Oct 17, 2017 | 7.800 | 7.890 | 7.700 | 7.820 | 179,716 | +0.03(+0.39%) |
Oct 16, 2017 | 7.700 | 7.840 | 7.680 | 7.790 | 170,647 | +0.04(+0.52%) |
Oct 13, 2017 | 7.760 | 7.830 | 7.630 | 7.750 | 66,958 | +0.00(+0.00%) |
Oct 12, 2017 | 7.740 | 7.780 | 7.710 | 7.750 | 155,784 | -0.03(-0.39%) |
Oct 11, 2017 | 7.900 | 7.900 | 7.610 | 7.780 | 204,199 | -0.01(-0.13%) |
Oct 10, 2017 | 7.840 | 7.890 | 7.760 | 7.790 | 72,241 | -0.02(-0.26%) |
Oct 09, 2017 | 7.880 | 7.920 | 7.640 | 7.810 | 109,263 | -0.09(-1.14%) |
Oct 06, 2017 | 7.920 | 7.990 | 7.810 | 7.900 | 52,951 | -0.02(-0.25%) |
Oct 05, 2017 | 7.920 | 7.940 | 7.800 | 7.920 | 74,214 | +0.03(+0.38%) |
Oct 04, 2017 | 7.970 | 8.010 | 7.810 | 7.890 | 101,483 | -0.08(-1.00%) |
Oct 03, 2017 | 7.860 | 7.970 | 7.770 | 7.970 | 83,086 | +0.16(+2.05%) |
Oct 02, 2017 | 7.840 | 7.940 | 7.701 | 7.810 | 63,354 | -0.01(-0.13%) |
Sep 29, 2017 | 8.050 | 8.090 | 7.760 | 7.820 | 158,350 | -0.27(-3.34%) |
Sep 28, 2017 | 7.870 | 8.150 | 7.750 | 8.090 | 730,412 | +0.22(+2.80%) |
Sep 27, 2017 | 7.870 | 160,354 | +0.15(+1.94%) | |||
Sep 26, 2017 | 7.700 | 7.830 | 7.680 | 7.720 | 110,830 | +0.02(+0.26%) |
Sep 25, 2017 | 7.750 | 7.600 | 7.700 | 139,731 | -0.10(-1.28%) | |
Sep 22, 2017 | 7.950 | 7.980 | 7.780 | 7.800 | 248,675 | -0.15(-1.89%) |
Sep 21, 2017 | 8.000 | 8.040 | 7.770 | 7.950 | 182,844 | -0.05(-0.62%) |
Sep 20, 2017 | 8.220 | 7.910 | 8.000 | 450,007 | -0.05(-0.62%) | |
Sep 19, 2017 | 8.050 | 8.090 | 7.960 | 8.050 | 224,888 | +0.01(+0.12%) |
Sep 18, 2017 | 7.940 | 8.120 | 7.830 | 8.040 | 489,047 | +0.14(+1.77%) |
Sep 15, 2017 | 7.710 | 8.070 | 7.590 | 7.900 | 538,679 | +0.22(+2.86%) |
Sep 14, 2017 | 7.600 | 7.710 | 7.550 | 7.680 | 192,069 | +0.07(+0.92%) |
Sep 13, 2017 | 7.690 | 7.800 | 7.600 | 7.610 | 161,169 | -0.11(-1.42%) |
Sep 12, 2017 | 7.600 | 7.790 | 7.510 | 7.720 | 244,454 | +0.18(+2.39%) |
Sep 11, 2017 | 7.520 | 7.870 | 7.520 | 7.540 | 200,471 | -0.03(-0.40%) |
Sep 08, 2017 | 7.790 | 7.870 | 7.520 | 7.570 | 366,162 | -0.23(-2.95%) |
Sep 07, 2017 | 7.520 | 7.890 | 7.487 | 7.800 | 332,870 | +0.29(+3.86%) |
Sep 06, 2017 | 7.550 | 7.890 | 7.490 | 7.510 | 393,508 | -0.03(-0.40%) |
Sep 05, 2017 | 7.530 | 7.640 | 7.480 | 7.540 | 117,989 | -0.02(-0.26%) |
Sep 01, 2017 | 7.510 | 7.670 | 7.490 | 7.560 | 151,555 | +0.06(+0.80%) |
Aug 31, 2017 | 7.350 | 7.570 | 7.260 | 7.500 | 243,538 | +0.15(+2.04%) |
Aug 30, 2017 | 7.200 | 7.450 | 7.100 | 7.350 | 161,290 | +0.13(+1.80%) |
Aug 29, 2017 | 7.010 | 7.260 | 6.920 | 7.220 | 247,463 | +0.14(+1.98%) |
Aug 28, 2017 | 6.890 | 7.140 | 6.870 | 7.080 | 213,073 | +0.16(+2.31%) |
Aug 25, 2017 | 7.240 | 7.260 | 6.840 | 6.920 | 274,324 | -0.18(-2.54%) |
Aug 24, 2017 | 6.880 | 7.160 | 6.850 | 7.100 | 266,259 | +0.22(+3.20%) |
Aug 23, 2017 | 7.080 | 7.105 | 6.850 | 6.880 | 145,460 | -0.21(-2.96%) |
Aug 22, 2017 | 6.960 | 7.145 | 6.960 | 7.090 | 235,082 | +0.15(+2.16%) |
Aug 21, 2017 | 6.800 | 7.030 | 6.790 | 6.940 | 290,858 | +0.11(+1.61%) |
Aug 18, 2017 | 7.090 | 7.150 | 6.730 | 6.830 | 579,543 | -0.26(-3.67%) |
Aug 17, 2017 | 7.750 | 7.890 | 7.050 | 7.090 | 863,342 | -0.67(-8.63%) |
Aug 16, 2017 | 7.980 | 8.050 | 7.700 | 7.760 | 259,844 | -0.18(-2.27%) |
Aug 15, 2017 | 8.120 | 8.140 | 7.930 | 7.940 | 217,508 | -0.16(-1.98%) |
Aug 14, 2017 | 8.130 | 8.220 | 8.100 | 8.100 | 171,682 | +0.01(+0.12%) |
Aug 11, 2017 | 7.960 | 8.160 | 7.920 | 8.090 | 138,154 | +0.01(+0.12%) |
Aug 10, 2017 | 8.100 | 8.260 | 8.010 | 8.080 | 102,213 | -0.06(-0.74%) |
Aug 09, 2017 | 8.080 | 8.210 | 8.060 | 8.140 | 125,219 | +0.01(+0.12%) |
Aug 08, 2017 | 8.160 | 8.366 | 8.100 | 8.130 | 210,405 | -0.03(-0.37%) |
Aug 07, 2017 | 7.980 | 8.190 | 7.970 | 8.160 | 125,467 | +0.16(+2.00%) |
Aug 04, 2017 | 7.960 | 8.040 | 7.940 | 8.000 | 127,725 | +0.04(+0.50%) |
Aug 03, 2017 | 7.930 | 8.041 | 7.885 | 7.960 | 98,799 | +0.03(+0.38%) |
Aug 02, 2017 | 8.070 | 8.100 | 7.930 | 7.930 | 152,413 | -0.12(-1.49%) |
Aug 01, 2017 | 8.120 | 8.120 | 7.920 | 8.050 | 147,062 | +0.09(+1.13%) |
Jul 31, 2017 | 7.930 | 7.995 | 7.840 | 7.960 | 152,875 | +0.04(+0.51%) |
Jul 28, 2017 | 7.840 | 7.940 | 7.840 | 7.920 | 189,756 | +0.06(+0.76%) |
Jul 27, 2017 | 7.910 | 7.940 | 7.790 | 7.860 | 205,921 | -0.04(-0.51%) |
Jul 26, 2017 | 7.900 | 7.930 | 7.855 | 7.900 | 175,958 | +0.00(+0.00%) |
Jul 25, 2017 | 7.930 | 7.970 | 7.870 | 7.900 | 103,141 | -0.01(-0.13%) |
Jul 24, 2017 | 7.940 | 7.940 | 7.850 | 7.910 | 83,878 | -0.02(-0.25%) |
Jul 21, 2017 | 7.850 | 7.960 | 7.840 | 7.930 | 136,717 | +0.03(+0.38%) |
Jul 20, 2017 | 7.970 | 7.990 | 7.890 | 7.900 | 98,025 | -0.07(-0.88%) |
Jul 19, 2017 | 7.970 | 8.010 | 7.850 | 7.970 | 149,901 | +0.01(+0.13%) |
Jul 18, 2017 | 7.950 | 7.970 | 7.770 | 7.960 | 145,515 | +0.03(+0.38%) |
Jul 17, 2017 | 7.960 | 7.990 | 7.900 | 7.930 | 171,693 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 8.010 | 7.840 | 7.930 | 182,906 | +0.02(+0.25%) |
Jul 13, 2017 | 8.000 | 8.020 | 7.900 | 7.910 | 163,754 | -0.09(-1.12%) |
Jul 12, 2017 | 8.000 | 8.010 | 7.970 | 8.000 | 137,255 | +0.09(+1.14%) |
Jul 11, 2017 | 7.940 | 7.970 | 7.850 | 7.910 | 74,413 | -0.01(-0.13%) |
Jul 10, 2017 | 7.890 | 7.980 | 7.870 | 7.920 | 72,092 | +0.05(+0.64%) |
Jul 07, 2017 | 7.920 | 7.960 | 7.830 | 7.870 | 133,011 | +0.00(+0.00%) |
Jul 06, 2017 | 7.980 | 8.030 | 7.850 | 7.870 | 157,428 | -0.12(-1.50%) |
Jul 05, 2017 | 8.000 | 8.050 | 7.930 | 7.990 | 101,959 | -0.01(-0.12%) |
Jul 03, 2017 | 8.050 | 8.050 | 7.970 | 8.000 | 63,246 | -0.03(-0.37%) |
Jun 30, 2017 | 8.010 | 8.130 | 7.800 | 8.030 | 168,956 | +0.03(+0.37%) |
Jun 29, 2017 | 8.140 | 8.140 | 7.950 | 8.000 | 118,944 | -0.15(-1.84%) |
Jun 28, 2017 | 8.200 | 8.250 | 8.120 | 8.150 | 155,754 | -0.02(-0.24%) |
Jun 27, 2017 | 8.220 | 8.390 | 8.128 | 8.170 | 208,162 | -0.07(-0.85%) |
Jun 26, 2017 | 8.100 | 8.300 | 8.098 | 8.240 | 181,137 | +0.07(+0.86%) |
Jun 23, 2017 | 8.200 | 8.240 | 8.140 | 8.170 | 42,048 | -0.02(-0.24%) |
Jun 22, 2017 | 8.300 | 8.300 | 8.180 | 8.190 | 84,790 | -0.10(-1.21%) |
Jun 21, 2017 | 8.200 | 8.370 | 8.200 | 8.290 | 68,920 | +0.03(+0.36%) |
Jun 20, 2017 | 8.420 | 8.450 | 8.211 | 8.260 | 181,966 | -0.18(-2.13%) |
Jun 19, 2017 | 8.200 | 8.475 | 8.190 | 8.440 | 184,367 | +0.23(+2.80%) |
Jun 16, 2017 | 8.070 | 8.250 | 7.920 | 8.210 | 183,579 | +0.14(+1.73%) |
Jun 15, 2017 | 8.020 | 8.200 | 7.820 | 8.070 | 242,724 | -0.06(-0.74%) |
Jun 14, 2017 | 8.380 | 8.380 | 8.110 | 8.130 | 102,236 | -0.24(-2.87%) |
Jun 13, 2017 | 8.170 | 8.460 | 8.170 | 8.370 | 190,149 | +0.21(+2.57%) |
Jun 12, 2017 | 8.250 | 8.265 | 8.020 | 8.160 | 313,360 | -0.12(-1.45%) |
Jun 09, 2017 | 8.700 | 8.760 | 8.240 | 8.280 | 236,531 | -0.41(-4.72%) |
Jun 08, 2017 | 8.420 | 8.700 | 8.360 | 8.690 | 203,763 | +0.30(+3.58%) |
Jun 07, 2017 | 8.330 | 8.400 | 8.320 | 8.390 | 117,433 | +0.02(+0.24%) |
Jun 06, 2017 | 8.380 | 8.460 | 8.300 | 8.370 | 131,251 | -0.03(-0.36%) |
Jun 05, 2017 | 8.180 | 8.490 | 8.170 | 8.400 | 295,242 | +0.15(+1.82%) |
Jun 02, 2017 | 8.250 | 8.270 | 8.200 | 8.250 | 99,873 | -0.02(-0.24%) |
Jun 01, 2017 | 8.230 | 8.290 | 8.151 | 8.270 | 253,501 | +0.08(+0.98%) |
May 31, 2017 | 8.210 | 8.270 | 8.130 | 8.190 | 205,426 | +0.01(+0.12%) |
May 30, 2017 | 8.250 | 8.300 | 8.110 | 8.180 | 304,067 | -0.02(-0.24%) |
May 26, 2017 | 8.470 | 8.470 | 8.160 | 8.200 | 398,945 | +0.04(+0.49%) |
May 25, 2017 | 8.200 | 8.270 | 8.100 | 8.160 | 168,160 | -0.01(-0.12%) |
May 24, 2017 | 8.150 | 8.300 | 8.115 | 8.170 | 148,061 | +0.05(+0.62%) |
May 23, 2017 | 8.250 | 8.340 | 8.110 | 8.120 | 276,441 | -0.07(-0.85%) |
May 22, 2017 | 8.160 | 8.250 | 8.090 | 8.190 | 275,234 | +0.09(+1.11%) |
May 19, 2017 | 8.160 | 8.285 | 8.100 | 8.100 | 267,257 | -0.07(-0.86%) |
May 18, 2017 | 8.170 | 8.240 | 8.100 | 8.170 | 146,995 | -0.03(-0.37%) |
May 17, 2017 | 8.160 | 8.250 | 8.100 | 8.200 | 143,466 | +0.00(+0.00%) |
May 16, 2017 | 8.160 | 8.230 | 8.100 | 8.200 | 241,775 | +0.04(+0.49%) |
May 15, 2017 | 8.160 | 8.250 | 8.130 | 8.160 | 146,599 | -0.02(-0.24%) |
May 12, 2017 | 8.180 | 8.270 | 8.170 | 8.180 | 129,250 | -0.02(-0.24%) |
May 11, 2017 | 8.099 | 8.250 | 8.010 | 8.200 | 118,804 | +0.05(+0.61%) |
May 10, 2017 | 8.250 | 8.260 | 8.030 | 8.150 | 104,697 | -0.03(-0.37%) |
May 09, 2017 | 8.180 | 8.230 | 8.000 | 8.180 | 213,057 | +0.07(+0.86%) |
May 08, 2017 | 8.100 | 8.170 | 8.080 | 8.110 | 33,738 | +0.03(+0.37%) |
May 05, 2017 | 8.160 | 8.160 | 8.070 | 8.080 | 51,327 | -0.10(-1.22%) |
May 04, 2017 | 8.200 | 8.223 | 8.135 | 8.180 | 108,257 | -0.01(-0.12%) |
May 03, 2017 | 8.180 | 8.220 | 8.100 | 8.190 | 128,950 | -0.01(-0.12%) |
May 02, 2017 | 8.190 | 8.230 | 8.170 | 8.200 | 212,455 | +0.00(+0.00%) |