Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.940 | 6.600 | 5.760 | 6.310 | 292,324 | +0.42(+7.13%) |
May 30, 2018 | 6.040 | 6.040 | 5.752 | 5.890 | 104,462 | -0.13(-2.16%) |
May 29, 2018 | 6.047 | 6.050 | 5.880 | 6.020 | 23,332 | +0.00(+0.00%) |
May 25, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.971 | 6.050 | 5.970 | 5.990 | 34,428 | +0.02(+0.34%) |
May 23, 2018 | 6.050 | 6.090 | 5.940 | 5.970 | 22,948 | -0.04(-0.58%) |
May 22, 2018 | 6.000 | 6.140 | 5.864 | 6.005 | 35,072 | -0.05(-0.91%) |
May 21, 2018 | 6.150 | 6.350 | 5.873 | 6.060 | 13,379 | -0.11(-1.78%) |
May 18, 2018 | 6.360 | 6.360 | 6.150 | 6.170 | 22,651 | -0.10(-1.59%) |
May 17, 2018 | 6.200 | 6.290 | 6.120 | 6.270 | 49,612 | +0.11(+1.79%) |
May 16, 2018 | 6.230 | 6.419 | 6.130 | 6.160 | 109,239 | -0.09(-1.44%) |
May 15, 2018 | 5.870 | 6.300 | 5.762 | 6.250 | 86,900 | +0.39(+6.66%) |
May 14, 2018 | 5.700 | 5.900 | 5.500 | 5.860 | 10,384 | -0.03(-0.51%) |
May 11, 2018 | 5.900 | 5.900 | 5.790 | 5.890 | 23,512 | -0.02(-0.34%) |
May 10, 2018 | 5.950 | 5.950 | 5.715 | 5.910 | 26,475 | -0.04(-0.76%) |
May 09, 2018 | 5.356 | 5.980 | 5.356 | 5.955 | 19,039 | -0.06(-0.93%) |
May 08, 2018 | 6.150 | 6.150 | 5.935 | 6.011 | 15,835 | -0.18(-2.89%) |
May 07, 2018 | 5.930 | 6.190 | 5.930 | 6.190 | 8,793 | +0.26(+4.38%) |
May 04, 2018 | 5.800 | 6.020 | 5.795 | 5.930 | 24,084 | +0.01(+0.17%) |
May 03, 2018 | 6.090 | 6.090 | 5.870 | 5.920 | 7,776 | -0.19(-3.11%) |
May 02, 2018 | 6.070 | 6.175 | 6.035 | 6.110 | 6,770 | +0.08(+1.33%) |
May 01, 2018 | 5.960 | 6.050 | 5.854 | 6.030 | 17,231 | +0.09(+1.52%) |
Apr 30, 2018 | 6.100 | 6.100 | 5.700 | 5.940 | 36,654 | -0.08(-1.33%) |
Apr 27, 2018 | 6.110 | 6.240 | 5.935 | 6.020 | 32,392 | -0.15(-2.38%) |
Apr 26, 2018 | 6.080 | 6.180 | 6.060 | 6.167 | 4,683 | +0.02(+0.27%) |
Apr 25, 2018 | 5.870 | 6.180 | 5.840 | 6.150 | 12,444 | +0.14(+2.33%) |
Apr 24, 2018 | 6.060 | 6.080 | 5.738 | 6.010 | 13,981 | -0.03(-0.50%) |
Apr 23, 2018 | 6.075 | 6.170 | 6.010 | 6.040 | 13,961 | -0.14(-2.27%) |
Apr 20, 2018 | 6.090 | 6.210 | 6.020 | 6.180 | 8,933 | -0.09(-1.44%) |
Apr 19, 2018 | 6.210 | 6.280 | 6.100 | 6.270 | 18,885 | +0.02(+0.32%) |
Apr 18, 2018 | 6.150 | 6.250 | 6.030 | 6.250 | 20,225 | +0.13(+2.12%) |
Apr 17, 2018 | 6.150 | 6.280 | 6.090 | 6.120 | 15,119 | -0.03(-0.49%) |
Apr 16, 2018 | 6.260 | 6.300 | 5.874 | 6.150 | 34,324 | -0.09(-1.44%) |
Apr 13, 2018 | 6.500 | 6.537 | 6.132 | 6.240 | 23,488 | -0.22(-3.41%) |
Apr 12, 2018 | 6.210 | 6.550 | 6.168 | 6.460 | 40,048 | +0.11(+1.73%) |
Apr 11, 2018 | 6.040 | 6.400 | 5.900 | 6.350 | 24,238 | +0.26(+4.27%) |
Apr 10, 2018 | 6.160 | 6.250 | 5.558 | 6.090 | 87,848 | +0.01(+0.16%) |
Apr 09, 2018 | 5.930 | 6.170 | 5.755 | 6.080 | 31,383 | +0.08(+1.33%) |
Apr 06, 2018 | 5.970 | 6.120 | 5.810 | 6.000 | 13,674 | -0.07(-1.15%) |
Apr 05, 2018 | 5.810 | 6.130 | 5.800 | 6.070 | 28,357 | +0.27(+4.66%) |
Apr 04, 2018 | 5.670 | 5.850 | 5.560 | 5.800 | 25,981 | +0.00(+0.00%) |
Apr 03, 2018 | 5.260 | 5.790 | 4.980 | 5.800 | 103,262 | +0.76(+15.08%) |
Apr 02, 2018 | 5.550 | 5.550 | 4.840 | 5.040 | 78,731 | -0.53(-9.52%) |
Mar 29, 2018 | 5.570 | 5.570 | 5.570 | 0 | +0.23(+4.31%) | |
Mar 28, 2018 | 5.110 | 5.600 | 5.110 | 5.340 | 21,444 | +0.22(+4.30%) |
Mar 27, 2018 | 5.950 | 5.950 | 5.120 | 5.120 | 117,028 | -0.74(-12.63%) |
Mar 26, 2018 | 6.030 | 6.130 | 5.800 | 5.860 | 41,349 | -0.06(-1.01%) |
Mar 23, 2018 | 6.070 | 6.090 | 5.858 | 5.920 | 27,801 | -0.09(-1.50%) |
Mar 22, 2018 | 6.100 | 6.170 | 6.000 | 6.010 | 24,153 | -0.12(-1.96%) |
Mar 21, 2018 | 6.400 | 6.430 | 6.020 | 6.130 | 36,355 | -0.16(-2.54%) |
Mar 20, 2018 | 6.590 | 6.590 | 6.220 | 6.290 | 42,560 | -0.28(-4.26%) |
Mar 19, 2018 | 6.640 | 6.730 | 6.450 | 6.570 | 22,553 | -0.06(-0.90%) |
Mar 16, 2018 | 6.740 | 7.059 | 6.610 | 6.630 | 62,175 | +0.01(+0.15%) |
Mar 15, 2018 | 6.910 | 6.910 | 6.200 | 6.620 | 110,277 | +0.43(+6.95%) |
Mar 14, 2018 | 6.370 | 6.370 | 6.010 | 6.190 | 38,617 | -0.17(-2.67%) |
Mar 13, 2018 | 6.000 | 6.390 | 6.000 | 6.360 | 23,989 | +0.01(+0.16%) |
Mar 12, 2018 | 6.540 | 6.570 | 6.080 | 6.350 | 37,471 | -0.03(-0.47%) |
Mar 09, 2018 | 5.960 | 6.490 | 5.934 | 6.380 | 57,846 | +0.41(+6.87%) |
Mar 08, 2018 | 6.430 | 6.580 | 5.900 | 5.970 | 103,360 | -0.29(-4.63%) |
Mar 07, 2018 | 5.691 | 6.580 | 5.570 | 6.260 | 139,486 | +0.59(+10.41%) |
Mar 06, 2018 | 5.790 | 5.808 | 5.500 | 5.670 | 47,583 | +0.08(+1.43%) |
Mar 05, 2018 | 5.461 | 5.824 | 5.461 | 5.590 | 37,537 | +0.16(+2.95%) |
Mar 02, 2018 | 5.250 | 5.710 | 5.078 | 5.430 | 23,060 | +0.16(+3.04%) |
Mar 01, 2018 | 5.120 | 5.338 | 5.021 | 5.270 | 34,703 | +0.15(+2.93%) |
Feb 28, 2018 | 5.140 | 5.350 | 4.790 | 5.120 | 88,906 | -0.07(-1.35%) |
Feb 27, 2018 | 5.500 | 5.628 | 5.150 | 5.190 | 55,195 | -0.35(-6.32%) |
Feb 26, 2018 | 5.690 | 5.740 | 5.510 | 5.540 | 17,076 | -0.03(-0.54%) |
Feb 23, 2018 | 5.330 | 5.740 | 5.322 | 5.570 | 53,245 | +0.18(+3.34%) |
Feb 22, 2018 | 5.730 | 5.730 | 5.300 | 5.390 | 89,111 | -0.23(-4.09%) |
Feb 21, 2018 | 5.380 | 5.772 | 5.380 | 5.620 | 77,995 | +0.29(+5.44%) |
Feb 20, 2018 | 5.710 | 5.900 | 5.290 | 5.330 | 143,233 | -0.59(-9.97%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | -1.04(-14.94%) | |
Feb 15, 2018 | 5.600 | 7.200 | 5.600 | 6.960 | 851,052 | +1.51(+27.71%) |
Feb 14, 2018 | 3.610 | 5.450 | 3.610 | 5.450 | 877,313 | -4.01(-42.39%) |
Feb 13, 2018 | 9.990 | 9.990 | 9.460 | 9.460 | 20,498 | -0.31(-3.17%) |
Feb 12, 2018 | 9.890 | 10.69 | 9.640 | 9.770 | 67,818 | +0.07(+0.72%) |
Feb 09, 2018 | 9.360 | 9.890 | 9.030 | 9.700 | 39,202 | +0.31(+3.30%) |
Feb 08, 2018 | 9.990 | 9.990 | 9.270 | 9.390 | 55,841 | -0.47(-4.77%) |
Feb 07, 2018 | 10.30 | 10.30 | 9.850 | 9.860 | 36,320 | +0.07(+0.72%) |
Feb 06, 2018 | 9.500 | 10.45 | 9.500 | 9.790 | 26,966 | -0.11(-1.11%) |
Feb 05, 2018 | 10.06 | 10.21 | 9.500 | 9.900 | 47,863 | -0.28(-2.75%) |
Feb 02, 2018 | 10.62 | 10.62 | 10.10 | 10.18 | 55,828 | -0.46(-4.32%) |
Feb 01, 2018 | 9.800 | 10.79 | 9.800 | 10.64 | 46,146 | +0.66(+6.61%) |
Jan 31, 2018 | 10.15 | 10.15 | 9.810 | 9.980 | 12,786 | +0.04(+0.40%) |
Jan 30, 2018 | 10.26 | 10.26 | 9.800 | 9.940 | 65,949 | -0.32(-3.07%) |
Jan 29, 2018 | 10.78 | 11.00 | 10.24 | 10.26 | 60,475 | -0.68(-6.26%) |
Jan 26, 2018 | 11.11 | 11.30 | 10.67 | 10.94 | 37,525 | -0.06(-0.55%) |
Jan 25, 2018 | 11.09 | 11.30 | 10.48 | 11.00 | 28,945 | +0.37(+3.48%) |
Jan 24, 2018 | 10.48 | 10.90 | 10.15 | 10.63 | 37,517 | -0.02(-0.19%) |
Jan 23, 2018 | 10.45 | 11.37 | 10.35 | 10.65 | 100,290 | -0.20(-1.84%) |
Jan 22, 2018 | 10.73 | 11.33 | 10.73 | 10.85 | 54,624 | +0.28(+2.65%) |
Jan 19, 2018 | 10.47 | 10.91 | 10.46 | 10.57 | 28,645 | -0.08(-0.75%) |
Jan 18, 2018 | 10.81 | 10.42 | 10.65 | 34,687 | -0.16(-1.48%) | |
Jan 17, 2018 | 10.58 | 11.36 | 10.46 | 10.81 | 29,147 | +0.31(+2.95%) |
Jan 16, 2018 | 11.08 | 11.88 | 10.41 | 10.50 | 86,934 | -0.57(-5.15%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.63%) | |
Jan 11, 2018 | 11.70 | 11.70 | 11.13 | 11.14 | 71,649 | -0.36(-3.13%) |
Jan 10, 2018 | 11.63 | 11.85 | 11.21 | 11.50 | 35,620 | -0.27(-2.29%) |
Jan 09, 2018 | 11.50 | 12.22 | 11.03 | 11.77 | 120,744 | +0.15(+1.29%) |
Jan 08, 2018 | 10.88 | 11.75 | 10.88 | 11.62 | 137,393 | +0.92(+8.60%) |
Jan 05, 2018 | 9.850 | 10.70 | 9.820 | 10.70 | 96,824 | +0.92(+9.41%) |
Jan 04, 2018 | 10.03 | 10.17 | 9.780 | 9.780 | 46,851 | -0.30(-2.98%) |
Jan 03, 2018 | 9.450 | 10.70 | 9.420 | 10.08 | 104,406 | +0.69(+7.35%) |
Jan 02, 2018 | 9.190 | 9.480 | 9.190 | 9.390 | 78,199 | +0.24(+2.62%) |
Dec 29, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.610 | 8.810 | 8.600 | 8.730 | 22,605 | +0.19(+2.22%) |
Dec 27, 2017 | 8.620 | 8.700 | 8.540 | 8.540 | 30,266 | -0.16(-1.84%) |
Dec 26, 2017 | 8.850 | 8.850 | 8.408 | 8.700 | 734,227 | -0.14(-1.58%) |
Dec 22, 2017 | 8.700 | 8.980 | 8.560 | 8.840 | 22,992 | +0.23(+2.67%) |
Dec 21, 2017 | 8.490 | 8.820 | 8.460 | 8.610 | 30,748 | +0.24(+2.87%) |
Dec 20, 2017 | 8.730 | 8.900 | 8.360 | 8.370 | 32,940 | -0.35(-4.01%) |
Dec 19, 2017 | 8.920 | 8.990 | 8.580 | 8.720 | 74,302 | -0.21(-2.35%) |
Dec 18, 2017 | 8.950 | 9.330 | 8.690 | 8.930 | 36,471 | -0.07(-0.78%) |
Dec 15, 2017 | 9.030 | 9.290 | 8.961 | 9.000 | 98,061 | -0.04(-0.44%) |
Dec 14, 2017 | 8.920 | 9.780 | 8.860 | 9.040 | 285,132 | +0.25(+2.84%) |
Dec 13, 2017 | 8.350 | 9.100 | 8.310 | 8.790 | 439,055 | +0.48(+5.78%) |
Dec 12, 2017 | 8.260 | 8.340 | 8.140 | 8.310 | 111,343 | +0.08(+0.97%) |
Dec 11, 2017 | 8.190 | 8.370 | 8.020 | 8.230 | 31,218 | +0.14(+1.73%) |
Dec 08, 2017 | 8.099 | 8.139 | 7.910 | 8.090 | 13,071 | -0.01(-0.12%) |
Dec 07, 2017 | 8.380 | 8.380 | 8.030 | 8.100 | 24,812 | -0.04(-0.49%) |
Dec 06, 2017 | 8.023 | 8.200 | 7.950 | 8.140 | 142,689 | +0.12(+1.50%) |
Dec 05, 2017 | 8.100 | 8.100 | 7.910 | 8.020 | 17,752 | +0.07(+0.88%) |
Dec 04, 2017 | 8.000 | 8.090 | 7.930 | 7.950 | 13,751 | -0.02(-0.25%) |
Dec 01, 2017 | 8.060 | 8.100 | 7.870 | 7.970 | 41,862 | -0.07(-0.87%) |
Nov 30, 2017 | 8.040 | 8.080 | 7.830 | 8.040 | 26,202 | +0.08(+1.01%) |
Nov 29, 2017 | 7.980 | 8.090 | 7.750 | 7.960 | 63,093 | +0.18(+2.31%) |
Nov 28, 2017 | 7.920 | 8.080 | 7.780 | 7.780 | 31,142 | -0.13(-1.64%) |
Nov 27, 2017 | 8.100 | 8.100 | 7.910 | 7.910 | 38,591 | -0.19(-2.35%) |
Nov 24, 2017 | 8.030 | 8.100 | 7.925 | 8.100 | 12,483 | +0.07(+0.87%) |
Nov 22, 2017 | 8.400 | 8.400 | 7.960 | 8.030 | 19,262 | +0.03(+0.37%) |
Nov 21, 2017 | 8.126 | 8.420 | 7.990 | 8.000 | 22,010 | -0.13(-1.60%) |
Nov 20, 2017 | 7.850 | 8.390 | 7.850 | 8.130 | 22,101 | +0.32(+4.10%) |
Nov 17, 2017 | 7.710 | 8.240 | 7.605 | 7.810 | 45,560 | +0.16(+2.09%) |
Nov 16, 2017 | 7.120 | 7.740 | 7.100 | 7.650 | 46,435 | +0.44(+6.10%) |
Nov 15, 2017 | 7.730 | 7.730 | 7.020 | 7.210 | 54,718 | -0.17(-2.30%) |
Nov 14, 2017 | 7.680 | 7.760 | 7.210 | 7.380 | 32,897 | -0.22(-2.89%) |
Nov 13, 2017 | 6.770 | 7.760 | 6.770 | 7.600 | 21,412 | +0.82(+12.09%) |
Nov 10, 2017 | 6.650 | 7.130 | 6.650 | 6.780 | 19,788 | -0.07(-1.02%) |
Nov 09, 2017 | 7.159 | 7.159 | 6.550 | 6.850 | 105,292 | +0.02(+0.29%) |
Nov 08, 2017 | 7.280 | 7.280 | 6.680 | 6.830 | 55,168 | -0.46(-6.31%) |
Nov 07, 2017 | 7.500 | 7.500 | 7.230 | 7.290 | 22,919 | -0.19(-2.54%) |
Nov 06, 2017 | 7.900 | 7.900 | 7.480 | 7.480 | 15,086 | -0.24(-3.11%) |
Nov 03, 2017 | 7.780 | 7.973 | 7.530 | 7.720 | 19,272 | -0.10(-1.28%) |
Nov 02, 2017 | 7.899 | 8.100 | 7.820 | 7.820 | 19,063 | -0.18(-2.25%) |
Nov 01, 2017 | 8.110 | 8.180 | 7.990 | 8.000 | 50,343 | -0.20(-2.44%) |
Oct 31, 2017 | 8.200 | 8.210 | 8.150 | 8.200 | 10,031 | +0.01(+0.12%) |
Oct 30, 2017 | 8.200 | 8.380 | 7.980 | 8.190 | 20,741 | -0.08(-0.97%) |
Oct 27, 2017 | 8.100 | 8.380 | 7.489 | 8.270 | 6,762 | +0.16(+1.97%) |
Oct 26, 2017 | 8.180 | 8.240 | 7.880 | 8.110 | 65,411 | -0.14(-1.70%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.890 | 8.250 | 42,313 | +0.19(+2.36%) |
Oct 24, 2017 | 8.094 | 8.094 | 7.500 | 8.060 | 25,517 | +0.39(+5.08%) |
Oct 23, 2017 | 7.400 | 8.360 | 7.160 | 7.670 | 46,957 | +0.15(+1.99%) |
Oct 20, 2017 | 7.500 | 7.820 | 7.500 | 7.520 | 23,205 | -0.01(-0.13%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.400 | 7.530 | 41,352 | -0.25(-3.21%) |
Oct 18, 2017 | 8.330 | 8.336 | 7.630 | 7.780 | 39,232 | -0.34(-4.19%) |
Oct 17, 2017 | 8.750 | 8.880 | 8.060 | 8.120 | 33,530 | -0.64(-7.31%) |
Oct 16, 2017 | 8.860 | 9.190 | 8.750 | 8.760 | 11,014 | -0.11(-1.24%) |
Oct 13, 2017 | 9.190 | 9.300 | 8.840 | 8.870 | 29,835 | -0.23(-2.53%) |
Oct 12, 2017 | 9.010 | 9.230 | 8.910 | 9.100 | 16,817 | +0.05(+0.55%) |
Oct 11, 2017 | 8.920 | 9.371 | 8.910 | 9.050 | 13,896 | +0.15(+1.69%) |
Oct 10, 2017 | 9.100 | 9.440 | 8.900 | 8.900 | 28,135 | +0.00(+0.00%) |
Oct 09, 2017 | 9.170 | 9.590 | 8.880 | 8.900 | 74,191 | -0.42(-4.51%) |
Oct 06, 2017 | 9.200 | 9.480 | 9.072 | 9.320 | 137,749 | +0.12(+1.30%) |
Oct 05, 2017 | 8.746 | 9.200 | 8.680 | 9.200 | 58,840 | +0.41(+4.66%) |
Oct 04, 2017 | 8.740 | 8.852 | 8.530 | 8.790 | 7,231 | -0.02(-0.23%) |
Oct 03, 2017 | 9.010 | 9.170 | 8.600 | 8.810 | 56,792 | -0.21(-2.33%) |
Oct 02, 2017 | 9.080 | 9.200 | 9.020 | 9.020 | 24,155 | -0.12(-1.31%) |
Sep 29, 2017 | 9.150 | 9.150 | 9.010 | 9.140 | 5,217 | -0.01(-0.11%) |
Sep 28, 2017 | 9.056 | 9.180 | 9.029 | 9.150 | 8,857 | -0.03(-0.33%) |
Sep 27, 2017 | 9.223 | 9.250 | 8.819 | 9.180 | 18,166 | +0.03(+0.33%) |
Sep 26, 2017 | 9.150 | 9.150 | 8.658 | 9.150 | 29,592 | +0.00(+0.00%) |
Sep 25, 2017 | 9.100 | 9.160 | 8.560 | 9.150 | 48,673 | -0.14(-1.51%) |
Sep 22, 2017 | 8.680 | 9.389 | 8.680 | 9.290 | 66,514 | +0.64(+7.40%) |
Sep 21, 2017 | 8.590 | 8.910 | 8.570 | 8.650 | 31,530 | +0.08(+0.93%) |
Sep 20, 2017 | 8.200 | 9.250 | 8.000 | 8.570 | 178,890 | +0.41(+5.02%) |
Sep 19, 2017 | 7.990 | 8.400 | 7.920 | 8.160 | 72,363 | +0.18(+2.26%) |
Sep 18, 2017 | 7.819 | 8.060 | 7.810 | 7.980 | 37,493 | +0.15(+1.92%) |
Sep 15, 2017 | 7.800 | 7.920 | 7.610 | 7.830 | 7,614 | +0.06(+0.77%) |
Sep 14, 2017 | 7.566 | 7.890 | 7.566 | 7.770 | 4,978 | -0.06(-0.77%) |
Sep 13, 2017 | 8.000 | 8.000 | 7.820 | 7.830 | 8,479 | -0.17(-2.12%) |
Sep 12, 2017 | 7.860 | 8.000 | 7.800 | 8.000 | 16,241 | +0.20(+2.56%) |
Sep 11, 2017 | 7.960 | 7.990 | 7.710 | 7.800 | 11,870 | -0.19(-2.38%) |
Sep 08, 2017 | 7.840 | 7.990 | 7.810 | 7.990 | 8,848 | +0.21(+2.70%) |
Sep 07, 2017 | 7.836 | 7.980 | 7.520 | 7.780 | 22,392 | +0.18(+2.37%) |
Sep 06, 2017 | 7.988 | 7.988 | 7.600 | 7.600 | 11,712 | -0.40(-5.00%) |
Sep 05, 2017 | 8.000 | 8.109 | 7.970 | 8.000 | 20,519 | +0.00(+0.00%) |
Sep 01, 2017 | 8.040 | 8.085 | 8.000 | 8.000 | 38,646 | -0.11(-1.36%) |
Aug 31, 2017 | 8.000 | 8.150 | 7.773 | 8.110 | 19,942 | +0.08(+1.00%) |
Aug 30, 2017 | 7.990 | 8.090 | 7.990 | 8.030 | 14,310 | +0.03(+0.37%) |
Aug 29, 2017 | 7.970 | 8.220 | 7.940 | 8.000 | 19,794 | -0.18(-2.20%) |
Aug 28, 2017 | 8.020 | 8.230 | 7.613 | 8.180 | 44,914 | +0.21(+2.63%) |
Aug 25, 2017 | 7.380 | 7.970 | 7.380 | 7.970 | 20,504 | +0.61(+8.29%) |
Aug 24, 2017 | 7.360 | 7.640 | 7.260 | 7.360 | 29,924 | -0.03(-0.41%) |
Aug 23, 2017 | 7.580 | 7.630 | 7.210 | 7.390 | 12,142 | -0.08(-1.07%) |
Aug 22, 2017 | 7.390 | 7.750 | 7.250 | 7.470 | 7,230 | +0.03(+0.40%) |
Aug 21, 2017 | 7.690 | 7.700 | 6.940 | 7.440 | 21,295 | -0.18(-2.36%) |
Aug 18, 2017 | 7.900 | 8.000 | 7.220 | 7.620 | 44,628 | -0.38(-4.75%) |
Aug 17, 2017 | 8.230 | 8.300 | 7.655 | 8.000 | 30,697 | -0.31(-3.73%) |
Aug 16, 2017 | 8.210 | 8.430 | 8.160 | 8.310 | 13,209 | +0.01(+0.12%) |
Aug 15, 2017 | 8.370 | 8.580 | 8.160 | 8.300 | 14,951 | -0.10(-1.19%) |
Aug 14, 2017 | 8.280 | 8.869 | 8.030 | 8.400 | 39,588 | +0.22(+2.69%) |
Aug 11, 2017 | 7.980 | 8.572 | 7.938 | 8.180 | 19,028 | +0.09(+1.11%) |
Aug 10, 2017 | 8.170 | 8.290 | 7.870 | 8.090 | 19,128 | -0.16(-1.94%) |
Aug 09, 2017 | 7.800 | 8.460 | 7.460 | 8.250 | 70,944 | +0.32(+4.04%) |
Aug 08, 2017 | 7.230 | 8.200 | 7.230 | 7.930 | 43,913 | +0.80(+11.22%) |
Aug 07, 2017 | 7.200 | 7.240 | 7.080 | 7.130 | 21,535 | +0.02(+0.28%) |
Aug 04, 2017 | 7.060 | 7.340 | 6.860 | 7.110 | 39,743 | -0.07(-0.97%) |
Aug 03, 2017 | 7.070 | 7.200 | 6.868 | 7.180 | 16,632 | +0.04(+0.56%) |
Aug 02, 2017 | 7.100 | 7.160 | 6.850 | 7.140 | 19,857 | +0.04(+0.56%) |
Aug 01, 2017 | 7.150 | 7.210 | 6.740 | 7.100 | 43,796 | +0.05(+0.71%) |
Jul 31, 2017 | 7.800 | 7.800 | 7.000 | 7.050 | 41,298 | -0.74(-9.50%) |
Jul 28, 2017 | 8.040 | 8.070 | 7.520 | 7.790 | 28,310 | +0.02(+0.26%) |
Jul 27, 2017 | 8.150 | 8.200 | 7.480 | 7.770 | 86,528 | -0.44(-5.36%) |
Jul 26, 2017 | 7.700 | 8.600 | 7.650 | 8.210 | 136,560 | +0.45(+5.80%) |
Jul 25, 2017 | 7.740 | 7.990 | 7.245 | 7.760 | 95,583 | +0.02(+0.26%) |
Jul 24, 2017 | 6.560 | 7.740 | 6.560 | 7.740 | 117,767 | +1.05(+15.70%) |
Jul 21, 2017 | 6.622 | 6.900 | 6.590 | 6.690 | 35,085 | +0.12(+1.83%) |
Jul 20, 2017 | 6.727 | 6.770 | 6.570 | 6.570 | 8,063 | +0.01(+0.15%) |
Jul 19, 2017 | 6.750 | 6.890 | 6.550 | 6.560 | 17,959 | +0.05(+0.77%) |
Jul 18, 2017 | 6.630 | 6.870 | 6.420 | 6.510 | 39,408 | -0.02(-0.31%) |
Jul 17, 2017 | 6.740 | 6.850 | 6.420 | 6.530 | 24,663 | -0.32(-4.67%) |
Jul 14, 2017 | 6.650 | 6.860 | 6.580 | 6.850 | 16,690 | +0.14(+2.09%) |
Jul 13, 2017 | 6.730 | 6.840 | 6.710 | 6.710 | 4,948 | -0.09(-1.32%) |
Jul 12, 2017 | 6.730 | 6.800 | 6.665 | 6.800 | 35,584 | +0.02(+0.29%) |
Jul 11, 2017 | 6.700 | 6.810 | 6.680 | 6.780 | 24,684 | +0.16(+2.42%) |
Jul 10, 2017 | 6.600 | 6.640 | 6.500 | 6.620 | 14,296 | +0.12(+1.85%) |
Jul 07, 2017 | 6.610 | 6.610 | 6.270 | 6.500 | 16,984 | +0.08(+1.25%) |
Jul 06, 2017 | 6.510 | 6.310 | 6.420 | 23,078 | +0.11(+1.74%) | |
Jul 05, 2017 | 6.450 | 6.640 | 6.310 | 6.310 | 15,032 | -0.19(-2.92%) |
Jul 03, 2017 | 6.500 | 6.500 | 6.240 | 6.500 | 15,750 | +0.30(+4.82%) |
Jun 30, 2017 | 6.250 | 6.560 | 6.157 | 6.201 | 52,666 | -0.09(-1.41%) |
Jun 29, 2017 | 6.230 | 6.390 | 6.150 | 6.290 | 13,799 | -0.05(-0.79%) |
Jun 28, 2017 | 6.210 | 6.440 | 6.032 | 6.340 | 29,450 | +0.32(+5.32%) |
Jun 27, 2017 | 6.170 | 6.400 | 6.020 | 6.020 | 14,878 | +0.00(+0.00%) |
Jun 26, 2017 | 6.270 | 6.580 | 6.020 | 6.020 | 35,893 | +0.01(+0.17%) |
Jun 23, 2017 | 6.110 | 5.827 | 6.010 | 16,994 | +0.14(+2.39%) | |
Jun 22, 2017 | 6.210 | 6.210 | 5.850 | 5.870 | 55,309 | -0.41(-6.53%) |
Jun 21, 2017 | 6.330 | 6.500 | 6.256 | 6.280 | 20,487 | -0.12(-1.88%) |
Jun 20, 2017 | 6.940 | 6.940 | 6.145 | 6.400 | 57,442 | -0.59(-8.44%) |
Jun 19, 2017 | 7.000 | 7.320 | 6.850 | 6.990 | 71,819 | +0.07(+1.01%) |
Jun 16, 2017 | 6.030 | 6.990 | 6.030 | 6.920 | 153,124 | +0.89(+14.76%) |
Jun 15, 2017 | 6.120 | 6.240 | 5.216 | 6.030 | 45,957 | +0.08(+1.34%) |
Jun 14, 2017 | 5.170 | 5.950 | 5.170 | 5.950 | 149,973 | +0.79(+15.31%) |
Jun 13, 2017 | 5.010 | 5.160 | 5.000 | 5.160 | 90,866 | +0.22(+4.45%) |
Jun 12, 2017 | 4.870 | 5.000 | 4.690 | 4.940 | 51,927 | +0.05(+1.02%) |
Jun 09, 2017 | 4.970 | 4.970 | 4.780 | 4.890 | 15,455 | -0.08(-1.61%) |
Jun 08, 2017 | 5.016 | 5.020 | 4.807 | 4.970 | 9,854 | +0.01(+0.20%) |
Jun 07, 2017 | 4.970 | 4.980 | 4.910 | 4.960 | 4,174 | -0.05(-1.00%) |
Jun 06, 2017 | 5.040 | 5.040 | 4.940 | 5.010 | 1,862 | -0.03(-0.60%) |
Jun 05, 2017 | 5.020 | 5.050 | 4.930 | 5.040 | 2,601 | -0.02(-0.40%) |
Jun 02, 2017 | 4.980 | 5.200 | 4.710 | 5.060 | 26,640 | +0.04(+0.80%) |