Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.30 | 10.45 | 10.15 | 10.25 | 137,080 | -0.10(-0.97%) |
May 30, 2018 | 10.20 | 10.50 | 10.20 | 10.35 | 150,281 | +0.15(+1.47%) |
May 29, 2018 | 10.40 | 10.55 | 9.960 | 10.20 | 255,972 | -0.30(-2.86%) |
May 25, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.55(+5.53%) | |
May 24, 2018 | 9.900 | 10.00 | 9.650 | 9.950 | 762,428 | +0.05(+0.51%) |
May 23, 2018 | 9.900 | 9.950 | 9.760 | 9.900 | 149,674 | +0.00(+0.00%) |
May 22, 2018 | 10.05 | 10.10 | 9.850 | 9.900 | 255,065 | -0.10(-1.00%) |
May 21, 2018 | 10.15 | 10.30 | 9.925 | 10.00 | 382,609 | -0.15(-1.48%) |
May 18, 2018 | 10.45 | 10.50 | 10.00 | 10.15 | 264,070 | -0.30(-2.87%) |
May 17, 2018 | 10.20 | 10.60 | 10.20 | 10.45 | 512,845 | +0.30(+2.96%) |
May 16, 2018 | 10.05 | 10.30 | 10.00 | 10.15 | 291,367 | +0.15(+1.50%) |
May 15, 2018 | 9.950 | 10.10 | 9.800 | 10.00 | 193,559 | +0.05(+0.50%) |
May 14, 2018 | 10.10 | 10.15 | 9.900 | 9.950 | 166,192 | -0.10(-1.00%) |
May 11, 2018 | 10.25 | 10.30 | 9.900 | 10.05 | 186,808 | -0.22(-2.19%) |
May 10, 2018 | 10.25 | 10.45 | 10.20 | 10.28 | 216,940 | -0.03(-0.24%) |
May 09, 2018 | 9.950 | 10.30 | 9.850 | 10.30 | 277,415 | +0.40(+4.04%) |
May 08, 2018 | 9.750 | 10.05 | 9.650 | 9.900 | 572,227 | +0.10(+1.02%) |
May 07, 2018 | 9.800 | 10.00 | 9.600 | 9.800 | 420,697 | +0.03(+0.26%) |
May 04, 2018 | 9.600 | 9.950 | 9.550 | 9.775 | 265,927 | +0.03(+0.26%) |
May 03, 2018 | 9.550 | 9.850 | 9.350 | 9.750 | 246,216 | +0.20(+2.09%) |
May 02, 2018 | 9.800 | 9.950 | 9.500 | 9.550 | 527,864 | -0.25(-2.55%) |
May 01, 2018 | 9.650 | 9.950 | 9.605 | 9.800 | 435,702 | +0.15(+1.55%) |
Apr 30, 2018 | 9.150 | 9.800 | 9.000 | 9.650 | 821,495 | +0.40(+4.32%) |
Apr 27, 2018 | 8.250 | 9.600 | 8.200 | 9.250 | 1,437,129 | +1.25(+15.62%) |
Apr 26, 2018 | 7.900 | 8.100 | 7.850 | 8.000 | 187,036 | +0.10(+1.27%) |
Apr 25, 2018 | 7.750 | 7.950 | 7.625 | 7.900 | 315,643 | +0.15(+1.94%) |
Apr 24, 2018 | 7.650 | 7.950 | 7.650 | 7.750 | 307,930 | +0.15(+1.97%) |
Apr 23, 2018 | 7.400 | 7.650 | 7.350 | 7.600 | 412,133 | +0.25(+3.40%) |
Apr 20, 2018 | 7.400 | 7.575 | 7.350 | 7.350 | 118,869 | -0.10(-1.34%) |
Apr 19, 2018 | 7.600 | 7.600 | 7.450 | 7.450 | 207,163 | -0.15(-1.97%) |
Apr 18, 2018 | 7.150 | 7.700 | 7.150 | 7.600 | 1,218,658 | +0.45(+6.29%) |
Apr 17, 2018 | 7.100 | 7.200 | 7.000 | 7.150 | 587,107 | +0.10(+1.42%) |
Apr 16, 2018 | 7.100 | 7.150 | 6.950 | 7.050 | 399,686 | +0.02(+0.36%) |
Apr 13, 2018 | 7.250 | 7.300 | 6.860 | 7.025 | 123,196 | -0.20(-2.77%) |
Apr 12, 2018 | 7.300 | 7.300 | 7.200 | 7.225 | 177,709 | -0.03(-0.34%) |
Apr 11, 2018 | 7.350 | 7.405 | 7.200 | 7.250 | 110,967 | -0.10(-1.36%) |
Apr 10, 2018 | 7.200 | 7.400 | 7.125 | 7.350 | 140,596 | +0.25(+3.52%) |
Apr 09, 2018 | 7.050 | 7.250 | 7.050 | 7.100 | 89,298 | +0.05(+0.71%) |
Apr 06, 2018 | 6.950 | 7.050 | 6.950 | 7.050 | 89,406 | +0.05(+0.71%) |
Apr 05, 2018 | 7.000 | 7.050 | 6.950 | 7.000 | 86,605 | +0.05(+0.72%) |
Apr 04, 2018 | 6.900 | 7.050 | 6.825 | 6.950 | 100,945 | +0.05(+0.72%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.900 | 6.900 | 81,456 | +0.00(+0.00%) |
Apr 02, 2018 | 7.000 | 7.000 | 6.850 | 6.900 | 112,676 | -0.05(-0.72%) |
Mar 29, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.05(+0.72%) | |
Mar 28, 2018 | 7.000 | 7.000 | 6.800 | 6.900 | 183,334 | -0.05(-0.72%) |
Mar 27, 2018 | 7.000 | 7.050 | 6.950 | 6.950 | 354,683 | -0.05(-0.71%) |
Mar 26, 2018 | 7.000 | 7.050 | 6.900 | 7.000 | 97,743 | +0.05(+0.72%) |
Mar 23, 2018 | 6.950 | 7.050 | 6.850 | 6.950 | 316,688 | +0.00(+0.00%) |
Mar 22, 2018 | 7.100 | 7.100 | 6.925 | 6.950 | 227,295 | -0.20(-2.80%) |
Mar 21, 2018 | 7.100 | 7.200 | 6.950 | 7.150 | 100,149 | +0.10(+1.42%) |
Mar 20, 2018 | 7.000 | 7.150 | 6.950 | 7.050 | 183,971 | +0.05(+0.71%) |
Mar 19, 2018 | 6.950 | 7.079 | 6.850 | 7.000 | 279,840 | +0.05(+0.72%) |
Mar 16, 2018 | 6.900 | 7.000 | 6.900 | 6.950 | 171,251 | +0.00(+0.00%) |
Mar 15, 2018 | 6.950 | 7.000 | 6.850 | 6.950 | 155,273 | +0.05(+0.72%) |
Mar 14, 2018 | 7.000 | 7.100 | 6.900 | 6.900 | 162,012 | -0.15(-2.13%) |
Mar 13, 2018 | 7.200 | 7.300 | 7.000 | 7.050 | 87,433 | -0.15(-2.08%) |
Mar 12, 2018 | 7.200 | 7.300 | 7.100 | 7.200 | 87,593 | +0.00(+0.00%) |
Mar 09, 2018 | 7.200 | 7.250 | 7.150 | 7.200 | 190,292 | +0.05(+0.70%) |
Mar 08, 2018 | 7.150 | 7.200 | 7.050 | 7.150 | 119,678 | +0.00(+0.00%) |
Mar 07, 2018 | 7.000 | 7.200 | 7.000 | 7.150 | 137,184 | +0.10(+1.42%) |
Mar 06, 2018 | 7.100 | 7.100 | 6.900 | 7.050 | 191,324 | -0.05(-0.70%) |
Mar 05, 2018 | 6.950 | 7.150 | 6.950 | 7.100 | 177,327 | +0.15(+2.16%) |
Mar 02, 2018 | 6.900 | 7.000 | 6.825 | 6.950 | 193,208 | +0.05(+0.72%) |
Mar 01, 2018 | 6.900 | 7.050 | 6.800 | 6.900 | 416,243 | +0.05(+0.73%) |
Feb 28, 2018 | 6.950 | 7.000 | 6.850 | 6.850 | 354,813 | -0.10(-1.44%) |
Feb 27, 2018 | 7.200 | 7.250 | 6.900 | 6.950 | 200,888 | -0.25(-3.47%) |
Feb 26, 2018 | 7.200 | 7.350 | 7.100 | 7.200 | 133,367 | +0.05(+0.70%) |
Feb 23, 2018 | 7.450 | 7.850 | 7.050 | 7.150 | 358,788 | -0.15(-2.05%) |
Feb 22, 2018 | 7.050 | 7.310 | 7.050 | 7.300 | 157,470 | +0.25(+3.55%) |
Feb 21, 2018 | 6.850 | 7.200 | 6.850 | 7.050 | 154,437 | +0.25(+3.68%) |
Feb 20, 2018 | 6.800 | 6.900 | 6.800 | 6.800 | 101,418 | +0.00(+0.00%) |
Feb 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | -0.05(-0.73%) | |
Feb 15, 2018 | 6.900 | 6.900 | 6.750 | 6.850 | 157,832 | +0.00(+0.00%) |
Feb 14, 2018 | 6.700 | 6.900 | 6.700 | 6.850 | 113,534 | +0.10(+1.48%) |
Feb 13, 2018 | 6.700 | 6.800 | 6.700 | 6.750 | 86,342 | +0.00(+0.00%) |
Feb 12, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 86,527 | +0.00(+0.00%) |
Feb 09, 2018 | 6.750 | 6.850 | 6.650 | 6.750 | 234,439 | +0.05(+0.75%) |
Feb 08, 2018 | 6.650 | 6.750 | 6.600 | 6.700 | 172,450 | -0.05(-0.74%) |
Feb 07, 2018 | 6.700 | 6.700 | 6.650 | 6.750 | 96,178 | +0.05(+0.75%) |
Feb 06, 2018 | 6.450 | 6.775 | 6.300 | 6.700 | 154,212 | +0.08(+1.13%) |
Feb 05, 2018 | 6.750 | 6.800 | 6.600 | 6.625 | 110,313 | -0.12(-1.85%) |
Feb 02, 2018 | 6.750 | 6.825 | 6.650 | 6.750 | 155,946 | -0.05(-0.74%) |
Feb 01, 2018 | 6.750 | 6.800 | 6.700 | 6.800 | 94,579 | +0.05(+0.74%) |
Jan 31, 2018 | 6.850 | 6.875 | 6.725 | 6.750 | 73,492 | -0.05(-0.74%) |
Jan 30, 2018 | 6.800 | 6.850 | 6.725 | 6.800 | 83,919 | -0.10(-1.45%) |
Jan 29, 2018 | 7.000 | 7.000 | 6.850 | 6.900 | 97,102 | -0.10(-1.43%) |
Jan 26, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 115,320 | +0.05(+0.72%) |
Jan 25, 2018 | 6.750 | 7.050 | 6.700 | 6.950 | 302,544 | +0.20(+2.96%) |
Jan 24, 2018 | 6.900 | 6.900 | 6.750 | 6.750 | 136,477 | -0.15(-2.17%) |
Jan 23, 2018 | 6.900 | 7.000 | 6.900 | 6.900 | 57,475 | -0.05(-0.72%) |
Jan 22, 2018 | 7.000 | 7.000 | 6.850 | 6.950 | 131,292 | -0.02(-0.36%) |
Jan 19, 2018 | 6.950 | 7.050 | 6.925 | 6.975 | 145,967 | -0.03(-0.36%) |
Jan 18, 2018 | 6.900 | 7.200 | 6.850 | 7.000 | 307,635 | +0.15(+2.19%) |
Jan 17, 2018 | 6.850 | 7.000 | 6.800 | 6.850 | 88,922 | -0.05(-0.72%) |
Jan 16, 2018 | 7.100 | 7.150 | 6.850 | 6.900 | 104,478 | -0.20(-2.82%) |
Jan 12, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 7.050 | 7.150 | 7.000 | 7.100 | 154,299 | +0.05(+0.71%) |
Jan 10, 2018 | 7.050 | 69,715 | +0.02(+0.36%) | |||
Jan 09, 2018 | 7.150 | 7.200 | 7.000 | 7.025 | 34,274 | -0.12(-1.75%) |
Jan 08, 2018 | 7.150 | 7.200 | 7.000 | 7.150 | 122,331 | +0.00(+0.00%) |
Jan 05, 2018 | 7.250 | 7.300 | 7.050 | 7.150 | 205,166 | -0.10(-1.38%) |
Jan 04, 2018 | 7.250 | 7.350 | 7.180 | 7.250 | 82,531 | +0.05(+0.69%) |
Jan 03, 2018 | 7.100 | 7.250 | 7.010 | 7.200 | 386,023 | +0.10(+1.41%) |
Jan 02, 2018 | 7.100 | 7.200 | 7.050 | 7.100 | 106,073 | +0.00(+0.00%) |
Dec 29, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Dec 28, 2017 | 7.000 | 7.050 | 6.875 | 7.000 | 134,712 | +0.00(+0.00%) |
Dec 27, 2017 | 6.650 | 7.100 | 6.650 | 7.000 | 176,849 | +0.25(+3.70%) |
Dec 26, 2017 | 6.750 | 6.800 | 6.600 | 6.750 | 89,755 | +0.00(+0.00%) |
Dec 22, 2017 | 7.000 | 7.025 | 6.750 | 6.750 | 76,863 | -0.25(-3.57%) |
Dec 21, 2017 | 7.000 | 7.100 | 6.900 | 7.000 | 161,532 | +0.00(+0.00%) |
Dec 20, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 62,684 | -0.10(-1.41%) |
Dec 19, 2017 | 7.150 | 7.300 | 7.050 | 7.100 | 83,854 | -0.05(-0.70%) |
Dec 18, 2017 | 7.100 | 7.250 | 7.100 | 7.150 | 120,906 | +0.10(+1.42%) |
Dec 15, 2017 | 7.000 | 7.225 | 7.000 | 7.050 | 216,204 | +0.05(+0.71%) |
Dec 14, 2017 | 7.000 | 7.150 | 6.950 | 7.000 | 110,487 | +0.00(+0.00%) |
Dec 13, 2017 | 7.000 | 7.150 | 7.000 | 7.000 | 138,787 | +0.05(+0.72%) |
Dec 12, 2017 | 6.900 | 7.000 | 6.850 | 6.950 | 134,924 | +0.00(+0.00%) |
Dec 11, 2017 | 6.900 | 7.100 | 6.900 | 6.950 | 117,906 | +0.05(+0.72%) |
Dec 08, 2017 | 7.100 | 7.150 | 6.900 | 6.900 | 98,845 | -0.20(-2.82%) |
Dec 07, 2017 | 7.150 | 7.325 | 7.000 | 7.100 | 86,784 | -0.05(-0.70%) |
Dec 06, 2017 | 7.050 | 7.150 | 6.900 | 7.150 | 126,740 | +0.10(+1.42%) |
Dec 05, 2017 | 7.150 | 7.200 | 7.050 | 7.050 | 112,323 | -0.15(-2.08%) |
Dec 04, 2017 | 7.250 | 7.250 | 7.150 | 7.200 | 163,386 | -0.05(-0.69%) |
Dec 01, 2017 | 7.350 | 7.400 | 7.050 | 7.250 | 179,348 | -0.15(-2.03%) |
Nov 30, 2017 | 7.500 | 7.550 | 7.350 | 7.400 | 380,191 | -0.05(-0.67%) |
Nov 29, 2017 | 7.550 | 7.650 | 7.450 | 7.450 | 116,598 | -0.20(-2.61%) |
Nov 28, 2017 | 7.600 | 7.700 | 7.550 | 7.650 | 107,865 | +0.05(+0.66%) |
Nov 27, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 157,574 | +0.05(+0.66%) |
Nov 24, 2017 | 7.500 | 7.550 | 7.500 | 7.550 | 47,334 | +0.05(+0.67%) |
Nov 22, 2017 | 7.550 | 7.600 | 7.450 | 7.500 | 104,510 | +0.00(+0.00%) |
Nov 21, 2017 | 7.500 | 7.650 | 7.400 | 7.500 | 181,108 | -0.05(-0.66%) |
Nov 20, 2017 | 7.400 | 7.600 | 7.350 | 7.550 | 144,925 | +0.15(+2.03%) |
Nov 17, 2017 | 7.400 | 7.550 | 7.350 | 7.400 | 124,890 | -0.05(-0.67%) |
Nov 16, 2017 | 7.200 | 7.525 | 7.150 | 7.450 | 139,538 | +0.25(+3.47%) |
Nov 15, 2017 | 7.150 | 7.350 | 7.050 | 7.200 | 161,350 | +0.05(+0.70%) |
Nov 14, 2017 | 7.300 | 7.400 | 7.100 | 7.150 | 134,309 | -0.20(-2.72%) |
Nov 13, 2017 | 7.400 | 7.475 | 7.250 | 7.350 | 72,703 | +0.00(+0.00%) |
Nov 10, 2017 | 7.400 | 7.500 | 7.300 | 7.350 | 79,763 | +0.05(+0.68%) |
Nov 09, 2017 | 7.350 | 7.500 | 7.200 | 7.300 | 87,515 | -0.10(-1.35%) |
Nov 08, 2017 | 7.350 | 7.450 | 7.131 | 7.400 | 241,862 | +0.00(+0.00%) |
Nov 07, 2017 | 7.550 | 7.700 | 7.400 | 7.400 | 106,101 | -0.15(-1.99%) |
Nov 06, 2017 | 7.700 | 7.900 | 7.550 | 7.550 | 175,206 | -0.20(-2.58%) |
Nov 03, 2017 | 7.700 | 7.825 | 7.560 | 7.750 | 112,254 | +0.00(+0.00%) |
Nov 02, 2017 | 7.650 | 7.950 | 7.650 | 7.750 | 145,982 | +0.05(+0.65%) |
Nov 01, 2017 | 8.000 | 8.000 | 7.675 | 7.700 | 233,629 | -0.30(-3.75%) |
Oct 31, 2017 | 7.900 | 8.000 | 7.800 | 8.000 | 228,496 | +0.15(+1.91%) |
Oct 30, 2017 | 7.800 | 8.150 | 7.600 | 7.850 | 405,328 | +0.00(+0.00%) |
Oct 27, 2017 | 7.550 | 8.050 | 7.525 | 7.850 | 840,028 | +0.80(+11.35%) |
Oct 26, 2017 | 7.050 | 7.150 | 6.900 | 7.050 | 159,759 | +0.05(+0.71%) |
Oct 25, 2017 | 7.100 | 7.100 | 6.850 | 7.000 | 250,391 | +0.00(+0.00%) |
Oct 24, 2017 | 6.950 | 7.150 | 6.860 | 7.000 | 348,208 | +0.10(+1.45%) |
Oct 23, 2017 | 6.950 | 7.150 | 6.900 | 6.900 | 152,817 | -0.05(-0.72%) |
Oct 20, 2017 | 7.050 | 7.050 | 6.900 | 6.950 | 116,899 | -0.05(-0.71%) |
Oct 19, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 87,274 | -0.15(-2.10%) |
Oct 18, 2017 | 7.200 | 7.225 | 7.100 | 7.150 | 95,092 | -0.05(-0.69%) |
Oct 17, 2017 | 7.200 | 7.250 | 7.125 | 7.200 | 87,704 | +0.05(+0.70%) |
Oct 16, 2017 | 7.150 | 7.200 | 7.095 | 7.150 | 77,523 | +0.00(+0.00%) |
Oct 13, 2017 | 7.050 | 7.300 | 7.050 | 7.150 | 113,545 | +0.12(+1.78%) |
Oct 12, 2017 | 7.100 | 7.250 | 6.975 | 7.025 | 199,035 | -0.12(-1.75%) |
Oct 11, 2017 | 7.250 | 7.250 | 7.100 | 7.150 | 87,676 | -0.10(-1.38%) |
Oct 10, 2017 | 7.250 | 7.300 | 7.100 | 7.250 | 174,696 | +0.05(+0.69%) |
Oct 09, 2017 | 7.300 | 7.400 | 7.200 | 7.200 | 111,928 | -0.12(-1.71%) |
Oct 06, 2017 | 7.300 | 7.375 | 7.250 | 7.325 | 402,344 | +0.03(+0.34%) |
Oct 05, 2017 | 7.250 | 7.350 | 7.225 | 7.300 | 151,296 | +0.05(+0.69%) |
Oct 04, 2017 | 7.250 | 7.350 | 7.200 | 7.250 | 122,889 | +0.00(+0.00%) |
Oct 03, 2017 | 7.250 | 7.375 | 7.100 | 7.250 | 259,802 | +0.05(+0.69%) |
Oct 02, 2017 | 7.150 | 7.250 | 6.950 | 7.200 | 138,825 | +0.00(+0.00%) |
Sep 29, 2017 | 7.200 | 7.275 | 7.150 | 7.200 | 89,810 | +0.00(+0.00%) |
Sep 28, 2017 | 7.200 | 7.300 | 7.200 | 7.200 | 67,241 | -0.02(-0.35%) |
Sep 27, 2017 | 7.325 | 7.225 | 228,390 | +0.07(+1.05%) | ||
Sep 26, 2017 | 6.950 | 7.200 | 6.900 | 7.150 | 190,667 | +0.20(+2.88%) |
Sep 25, 2017 | 7.200 | 7.250 | 6.900 | 6.950 | 204,770 | -0.30(-4.14%) |
Sep 22, 2017 | 7.050 | 7.300 | 7.050 | 7.250 | 198,759 | +0.20(+2.84%) |
Sep 21, 2017 | 7.000 | 7.150 | 6.900 | 7.050 | 163,196 | +0.05(+0.71%) |
Sep 20, 2017 | 7.000 | 7.025 | 6.850 | 7.000 | 132,482 | +0.00(+0.00%) |
Sep 19, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 150,174 | +0.00(+0.00%) |
Sep 18, 2017 | 7.000 | 7.100 | 6.850 | 7.000 | 137,806 | +0.00(+0.00%) |
Sep 15, 2017 | 6.900 | 7.025 | 6.800 | 7.000 | 394,507 | +0.10(+1.45%) |
Sep 14, 2017 | 6.850 | 6.976 | 6.800 | 6.900 | 71,303 | +0.00(+0.00%) |
Sep 13, 2017 | 6.800 | 6.950 | 6.750 | 6.900 | 218,417 | +0.05(+0.73%) |
Sep 12, 2017 | 6.950 | 6.950 | 6.825 | 6.850 | 84,530 | -0.05(-0.72%) |
Sep 11, 2017 | 6.850 | 6.950 | 6.655 | 6.900 | 99,534 | +0.10(+1.47%) |
Sep 08, 2017 | 6.800 | 7.000 | 6.750 | 6.800 | 112,950 | +0.00(+0.00%) |
Sep 07, 2017 | 6.850 | 7.000 | 6.800 | 6.800 | 163,427 | -0.05(-0.73%) |
Sep 06, 2017 | 6.950 | 6.800 | 6.850 | 94,573 | +0.00(+0.00%) | |
Sep 05, 2017 | 6.950 | 6.975 | 6.800 | 6.850 | 190,287 | -0.15(-2.14%) |
Sep 01, 2017 | 7.100 | 7.150 | 6.900 | 7.000 | 137,042 | -0.05(-0.71%) |
Aug 31, 2017 | 7.050 | 7.175 | 7.000 | 7.050 | 149,426 | +0.00(+0.00%) |
Aug 30, 2017 | 7.050 | 7.150 | 7.000 | 7.050 | 98,703 | -0.05(-0.70%) |
Aug 29, 2017 | 6.900 | 7.200 | 6.900 | 7.100 | 212,039 | +0.15(+2.16%) |
Aug 28, 2017 | 7.050 | 7.050 | 6.950 | 6.950 | 46,635 | -0.10(-1.42%) |
Aug 25, 2017 | 6.900 | 7.100 | 6.900 | 7.050 | 87,992 | +0.15(+2.17%) |
Aug 24, 2017 | 6.850 | 7.000 | 6.800 | 6.900 | 100,889 | +0.10(+1.47%) |
Aug 23, 2017 | 6.750 | 6.850 | 6.700 | 6.800 | 165,285 | +0.00(+0.00%) |
Aug 22, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 136,675 | +0.05(+0.74%) |
Aug 21, 2017 | 6.750 | 6.850 | 6.700 | 6.750 | 144,635 | +0.00(+0.00%) |
Aug 18, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 196,139 | -0.05(-0.74%) |
Aug 17, 2017 | 6.950 | 7.100 | 6.700 | 6.800 | 284,958 | -0.15(-2.16%) |
Aug 16, 2017 | 6.950 | 7.150 | 6.900 | 6.950 | 994,810 | +0.00(+0.00%) |
Aug 15, 2017 | 6.950 | 7.000 | 6.850 | 6.950 | 156,733 | +0.00(+0.00%) |
Aug 14, 2017 | 6.950 | 7.050 | 6.900 | 6.950 | 269,107 | +0.00(+0.00%) |
Aug 11, 2017 | 6.950 | 7.050 | 6.850 | 6.950 | 254,366 | -0.05(-0.71%) |
Aug 10, 2017 | 6.950 | 7.050 | 6.800 | 7.000 | 247,228 | +0.00(+0.00%) |
Aug 09, 2017 | 6.800 | 7.000 | 6.700 | 7.000 | 194,619 | +0.15(+2.19%) |
Aug 08, 2017 | 6.750 | 6.900 | 6.800 | 6.850 | 279,272 | +0.05(+0.74%) |
Aug 07, 2017 | 6.900 | 6.900 | 6.725 | 6.800 | 177,186 | -0.05(-0.73%) |
Aug 04, 2017 | 6.900 | 6.975 | 6.800 | 6.850 | 218,985 | -0.05(-0.72%) |
Aug 03, 2017 | 6.900 | 6.954 | 6.800 | 6.900 | 123,738 | +0.05(+0.73%) |
Aug 02, 2017 | 6.850 | 6.900 | 6.700 | 6.850 | 314,923 | -0.05(-0.72%) |
Aug 01, 2017 | 6.750 | 7.000 | 6.600 | 6.900 | 193,694 | +0.20(+2.99%) |
Jul 31, 2017 | 6.550 | 6.800 | 6.500 | 6.700 | 449,397 | +0.20(+3.08%) |
Jul 28, 2017 | 6.400 | 6.525 | 6.350 | 6.500 | 321,287 | +0.10(+1.56%) |
Jul 27, 2017 | 6.800 | 6.854 | 6.300 | 6.400 | 663,545 | -0.60(-8.57%) |
Jul 26, 2017 | 6.850 | 7.150 | 6.850 | 7.000 | 271,431 | +0.15(+2.19%) |
Jul 25, 2017 | 6.800 | 6.900 | 6.750 | 6.850 | 221,220 | +0.07(+1.11%) |
Jul 24, 2017 | 6.600 | 6.850 | 6.600 | 6.775 | 139,481 | +0.18(+2.65%) |
Jul 21, 2017 | 6.800 | 6.900 | 6.575 | 6.600 | 446,880 | -0.15(-2.22%) |
Jul 20, 2017 | 6.750 | 6.450 | 6.750 | 187,840 | +0.25(+3.85%) | |
Jul 19, 2017 | 6.500 | 6.550 | 6.425 | 6.500 | 82,795 | +0.05(+0.78%) |
Jul 18, 2017 | 6.400 | 6.500 | 6.300 | 6.450 | 142,883 | +0.00(+0.00%) |
Jul 17, 2017 | 6.450 | 6.550 | 6.350 | 6.450 | 127,852 | -0.05(-0.77%) |
Jul 14, 2017 | 6.450 | 6.667 | 6.450 | 6.500 | 165,768 | +0.00(+0.00%) |
Jul 13, 2017 | 6.500 | 6.550 | 6.350 | 6.500 | 98,237 | +0.05(+0.78%) |
Jul 12, 2017 | 6.400 | 6.650 | 6.400 | 6.450 | 129,742 | +0.10(+1.57%) |
Jul 11, 2017 | 6.300 | 6.450 | 6.200 | 6.350 | 123,518 | +0.10(+1.60%) |
Jul 10, 2017 | 6.350 | 6.350 | 6.200 | 6.250 | 129,119 | -0.05(-0.79%) |
Jul 07, 2017 | 6.200 | 6.350 | 6.150 | 6.300 | 209,958 | +0.15(+2.44%) |
Jul 06, 2017 | 6.300 | 6.300 | 6.100 | 6.150 | 292,382 | -0.15(-2.38%) |
Jul 05, 2017 | 6.250 | 6.350 | 6.100 | 6.300 | 303,517 | +0.05(+0.80%) |
Jul 03, 2017 | 6.200 | 6.300 | 6.100 | 6.250 | 119,934 | +0.05(+0.81%) |
Jun 30, 2017 | 6.250 | 6.350 | 6.125 | 6.200 | 175,808 | +0.00(+0.00%) |
Jun 29, 2017 | 6.300 | 6.400 | 6.150 | 6.200 | 244,844 | -0.15(-2.36%) |
Jun 28, 2017 | 6.050 | 6.400 | 6.000 | 6.350 | 195,844 | +0.30(+4.96%) |
Jun 27, 2017 | 6.100 | 6.250 | 6.000 | 6.050 | 277,806 | -0.05(-0.82%) |
Jun 26, 2017 | 6.150 | 6.250 | 5.975 | 6.100 | 488,098 | +0.00(+0.00%) |
Jun 23, 2017 | 6.050 | 6.150 | 6.050 | 6.100 | 654,236 | -0.03(-0.41%) |
Jun 22, 2017 | 6.150 | 6.250 | 6.000 | 6.125 | 212,272 | +0.03(+0.41%) |
Jun 21, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 267,175 | -0.15(-2.40%) |
Jun 20, 2017 | 6.350 | 6.425 | 6.150 | 6.250 | 177,536 | -0.15(-2.34%) |
Jun 19, 2017 | 6.300 | 6.450 | 6.050 | 6.400 | 209,064 | +0.15(+2.40%) |
Jun 16, 2017 | 6.200 | 6.300 | 6.150 | 6.250 | 409,232 | -0.05(-0.79%) |
Jun 15, 2017 | 6.350 | 6.400 | 6.200 | 6.300 | 153,468 | -0.10(-1.56%) |
Jun 14, 2017 | 6.350 | 6.450 | 6.175 | 6.400 | 278,090 | +0.05(+0.79%) |
Jun 13, 2017 | 6.450 | 6.475 | 6.250 | 6.350 | 376,161 | -0.10(-1.55%) |
Jun 12, 2017 | 6.150 | 6.500 | 6.000 | 6.450 | 639,528 | +0.30(+4.88%) |
Jun 09, 2017 | 6.300 | 6.350 | 6.100 | 6.150 | 327,647 | -0.10(-1.60%) |
Jun 08, 2017 | 6.350 | 6.350 | 6.100 | 6.250 | 245,259 | -0.10(-1.57%) |
Jun 07, 2017 | 6.250 | 6.350 | 6.100 | 6.350 | 172,181 | +0.15(+2.42%) |
Jun 06, 2017 | 6.150 | 6.350 | 6.100 | 6.200 | 462,080 | +0.00(+0.00%) |
Jun 05, 2017 | 6.200 | 6.250 | 6.050 | 6.200 | 470,547 | +0.00(+0.00%) |
Jun 02, 2017 | 6.050 | 6.300 | 6.050 | 6.200 | 217,607 | +0.15(+2.48%) |