Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.28 | 10.63 | 10.10 | 10.48 | 38,204 | +0.19(+1.85%) |
May 30, 2018 | 10.19 | 10.64 | 10.00 | 10.29 | 8,815 | -0.33(-3.11%) |
May 29, 2018 | 10.29 | 10.70 | 10.21 | 10.62 | 34,982 | +0.22(+2.12%) |
May 25, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.16(+1.56%) | |
May 24, 2018 | 10.40 | 10.46 | 10.15 | 10.24 | 8,574 | -0.16(-1.54%) |
May 23, 2018 | 10.12 | 10.44 | 10.12 | 10.40 | 7,204 | +0.17(+1.66%) |
May 22, 2018 | 10.36 | 10.36 | 10.10 | 10.23 | 5,511 | -0.08(-0.76%) |
May 21, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 715 | -0.14(-1.36%) |
May 18, 2018 | 9.930 | 10.46 | 9.800 | 10.45 | 27,898 | +0.43(+4.25%) |
May 17, 2018 | 9.766 | 10.14 | 9.766 | 10.02 | 13,307 | -0.04(-0.36%) |
May 16, 2018 | 10.04 | 10.14 | 9.955 | 10.06 | 5,638 | -0.08(-0.79%) |
May 15, 2018 | 10.00 | 10.15 | 9.845 | 10.14 | 14,501 | +0.23(+2.32%) |
May 14, 2018 | 9.960 | 10.25 | 9.890 | 9.910 | 16,719 | +0.06(+0.61%) |
May 11, 2018 | 9.980 | 9.980 | 9.600 | 9.850 | 7,177 | +0.19(+1.97%) |
May 10, 2018 | 9.890 | 9.990 | 9.640 | 9.660 | 17,921 | -0.14(-1.43%) |
May 09, 2018 | 10.00 | 10.06 | 9.800 | 9.800 | 9,847 | -0.33(-3.26%) |
May 08, 2018 | 10.13 | 10.21 | 10.00 | 10.13 | 11,795 | -0.17(-1.65%) |
May 07, 2018 | 10.00 | 10.48 | 10.00 | 10.30 | 16,828 | +0.38(+3.83%) |
May 04, 2018 | 10.61 | 10.61 | 9.750 | 9.920 | 24,874 | -0.54(-5.16%) |
May 03, 2018 | 10.16 | 10.50 | 10.02 | 10.46 | 17,265 | +0.51(+5.13%) |
May 02, 2018 | 10.06 | 10.75 | 9.620 | 9.950 | 39,212 | -0.17(-1.68%) |
May 01, 2018 | 10.22 | 10.50 | 10.06 | 10.12 | 6,652 | -0.19(-1.84%) |
Apr 30, 2018 | 10.76 | 10.76 | 9.610 | 10.31 | 12,758 | -0.34(-3.19%) |
Apr 27, 2018 | 10.90 | 10.91 | 10.65 | 10.65 | 20,378 | -0.25(-2.29%) |
Apr 26, 2018 | 10.70 | 10.90 | 10.61 | 10.90 | 23,209 | +0.20(+1.87%) |
Apr 25, 2018 | 10.75 | 10.75 | 10.47 | 10.70 | 24,223 | -0.05(-0.47%) |
Apr 24, 2018 | 10.59 | 10.80 | 10.22 | 10.75 | 61,490 | +0.12(+1.13%) |
Apr 23, 2018 | 10.55 | 10.67 | 10.03 | 10.63 | 45,589 | +0.21(+2.02%) |
Apr 20, 2018 | 10.36 | 10.55 | 9.530 | 10.42 | 47,817 | -0.10(-0.95%) |
Apr 19, 2018 | 10.11 | 10.54 | 9.550 | 10.52 | 49,906 | +0.50(+4.99%) |
Apr 18, 2018 | 9.400 | 10.16 | 9.260 | 10.02 | 70,945 | +0.80(+8.68%) |
Apr 17, 2018 | 8.920 | 9.330 | 8.700 | 9.220 | 23,896 | +0.42(+4.77%) |
Apr 16, 2018 | 8.910 | 9.290 | 8.510 | 8.800 | 31,883 | -0.14(-1.57%) |
Apr 13, 2018 | 9.500 | 9.500 | 8.880 | 8.940 | 39,254 | -0.57(-5.99%) |
Apr 12, 2018 | 9.990 | 9.990 | 9.500 | 9.510 | 36,125 | -0.28(-2.86%) |
Apr 11, 2018 | 9.630 | 9.950 | 9.520 | 9.790 | 20,167 | +0.06(+0.62%) |
Apr 10, 2018 | 9.560 | 9.835 | 9.320 | 9.730 | 35,422 | +0.55(+5.99%) |
Apr 09, 2018 | 9.090 | 10.40 | 9.050 | 9.180 | 58,682 | +0.17(+1.89%) |
Apr 06, 2018 | 9.800 | 9.800 | 9.000 | 9.010 | 47,921 | -0.59(-6.15%) |
Apr 05, 2018 | 10.92 | 11.24 | 9.560 | 9.600 | 54,198 | -1.20(-11.11%) |
Apr 04, 2018 | 10.39 | 10.81 | 9.835 | 10.80 | 30,424 | +0.35(+3.35%) |
Apr 03, 2018 | 9.720 | 10.46 | 9.600 | 10.45 | 47,199 | +1.16(+12.49%) |
Apr 02, 2018 | 10.11 | 10.28 | 9.030 | 9.290 | 89,496 | -1.05(-10.15%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.06(-0.58%) | |
Mar 28, 2018 | 10.50 | 10.82 | 10.15 | 10.40 | 47,341 | -0.32(-2.99%) |
Mar 27, 2018 | 10.56 | 11.38 | 10.42 | 10.72 | 76,492 | +0.16(+1.52%) |
Mar 26, 2018 | 11.41 | 11.70 | 10.41 | 10.56 | 151,600 | -0.80(-7.04%) |
Mar 23, 2018 | 12.00 | 12.17 | 11.11 | 11.36 | 47,059 | -1.14(-9.12%) |
Mar 22, 2018 | 12.37 | 12.50 | 12.14 | 12.50 | 23,308 | -0.05(-0.40%) |
Mar 21, 2018 | 12.00 | 12.55 | 11.99 | 12.55 | 46,270 | +0.57(+4.76%) |
Mar 20, 2018 | 11.50 | 11.98 | 11.47 | 11.98 | 20,960 | +0.39(+3.36%) |
Mar 19, 2018 | 11.98 | 11.98 | 11.51 | 11.59 | 52,203 | -0.35(-2.93%) |
Mar 16, 2018 | 11.75 | 11.96 | 11.42 | 11.94 | 38,835 | +0.36(+3.11%) |
Mar 15, 2018 | 12.37 | 12.37 | 11.52 | 11.58 | 11,417 | -0.17(-1.45%) |
Mar 14, 2018 | 11.81 | 12.13 | 11.47 | 11.75 | 56,141 | -0.08(-0.68%) |
Mar 13, 2018 | 12.13 | 12.36 | 11.68 | 11.83 | 29,055 | -0.18(-1.50%) |
Mar 12, 2018 | 12.10 | 12.27 | 11.80 | 12.01 | 20,791 | -0.08(-0.66%) |
Mar 09, 2018 | 11.96 | 12.30 | 11.42 | 12.09 | 96,058 | +0.28(+2.37%) |
Mar 08, 2018 | 11.50 | 12.00 | 11.22 | 11.81 | 129,263 | +0.37(+3.23%) |
Mar 07, 2018 | 11.18 | 11.65 | 11.18 | 11.44 | 48,578 | +0.27(+2.42%) |
Mar 06, 2018 | 10.90 | 11.43 | 10.74 | 11.17 | 60,931 | +0.49(+4.59%) |
Mar 05, 2018 | 10.81 | 11.24 | 10.68 | 10.68 | 146,834 | -0.44(-3.96%) |
Mar 02, 2018 | 10.43 | 11.22 | 10.43 | 11.12 | 52,842 | +0.63(+6.01%) |
Mar 01, 2018 | 10.60 | 10.86 | 10.31 | 10.49 | 83,789 | -0.08(-0.76%) |
Feb 28, 2018 | 10.85 | 11.01 | 10.57 | 10.57 | 44,379 | -0.34(-3.12%) |
Feb 27, 2018 | 11.05 | 11.14 | 10.88 | 10.91 | 22,259 | -0.29(-2.59%) |
Feb 26, 2018 | 10.96 | 11.58 | 10.85 | 11.20 | 116,572 | +0.30(+2.75%) |
Feb 23, 2018 | 10.89 | 10.90 | 10.52 | 10.90 | 40,353 | +0.08(+0.74%) |
Feb 22, 2018 | 10.93 | 11.74 | 10.52 | 10.82 | 146,044 | -0.08(-0.73%) |
Feb 21, 2018 | 11.83 | 11.87 | 10.90 | 10.90 | 61,889 | -0.89(-7.55%) |
Feb 20, 2018 | 11.60 | 12.32 | 11.55 | 11.79 | 304,872 | +0.07(+0.60%) |
Feb 16, 2018 | 11.72 | 11.72 | 11.72 | 0 | +0.32(+2.81%) | |
Feb 15, 2018 | 11.27 | 11.87 | 11.27 | 11.40 | 94,955 | +0.11(+0.97%) |
Feb 14, 2018 | 11.50 | 11.71 | 11.22 | 11.29 | 142,080 | -0.21(-1.83%) |
Feb 13, 2018 | 11.92 | 12.09 | 11.50 | 11.50 | 116,599 | -0.15(-1.29%) |
Feb 12, 2018 | 11.60 | 11.88 | 11.53 | 11.65 | 64,781 | -0.03(-0.26%) |
Feb 09, 2018 | 12.44 | 12.44 | 11.21 | 11.68 | 99,926 | -0.87(-6.93%) |
Feb 08, 2018 | 12.62 | 12.16 | 12.55 | 35,005 | -0.07(-0.55%) | |
Feb 07, 2018 | 12.76 | 12.88 | 12.39 | 12.62 | 58,490 | -0.12(-0.94%) |
Feb 06, 2018 | 12.11 | 12.98 | 12.11 | 12.74 | 74,631 | +0.04(+0.31%) |
Feb 05, 2018 | 12.50 | 12.89 | 12.50 | 12.70 | 48,156 | +0.07(+0.55%) |
Feb 02, 2018 | 13.00 | 13.33 | 12.55 | 12.63 | 63,910 | -0.60(-4.54%) |
Feb 01, 2018 | 13.30 | 13.39 | 13.20 | 13.23 | 88,728 | -0.13(-0.97%) |
Jan 31, 2018 | 13.50 | 13.50 | 13.20 | 13.36 | 44,814 | -0.19(-1.40%) |
Jan 30, 2018 | 13.49 | 13.64 | 13.49 | 13.55 | 49,713 | -0.05(-0.37%) |
Jan 29, 2018 | 13.58 | 13.75 | 13.24 | 13.60 | 37,556 | +0.08(+0.59%) |
Jan 26, 2018 | 13.51 | 13.52 | 13.22 | 13.52 | 17,474 | +0.09(+0.67%) |
Jan 25, 2018 | 13.85 | 13.85 | 13.31 | 13.43 | 13,871 | -0.35(-2.54%) |
Jan 24, 2018 | 13.80 | 13.91 | 13.52 | 13.78 | 36,964 | +0.03(+0.22%) |
Jan 23, 2018 | 13.54 | 13.75 | 13.45 | 13.75 | 44,379 | +0.24(+1.78%) |
Jan 22, 2018 | 13.21 | 13.54 | 13.09 | 13.51 | 59,694 | +0.37(+2.82%) |
Jan 19, 2018 | 13.20 | 13.21 | 13.00 | 13.14 | 23,991 | +0.08(+0.61%) |
Jan 18, 2018 | 13.10 | 13.15 | 12.99 | 13.06 | 25,665 | -0.12(-0.91%) |
Jan 17, 2018 | 13.18 | 13.29 | 12.30 | 13.18 | 54,466 | +0.13(+1.00%) |
Jan 16, 2018 | 13.47 | 13.74 | 12.92 | 13.05 | 41,336 | -0.43(-3.19%) |
Jan 12, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 13.10 | 13.44 | 12.93 | 13.27 | 45,436 | +0.17(+1.30%) |
Jan 10, 2018 | 13.10 | 12.80 | 13.10 | 57,554 | +0.18(+1.39%) | |
Jan 09, 2018 | 13.00 | 13.00 | 12.82 | 12.92 | 31,557 | -0.02(-0.15%) |
Jan 08, 2018 | 13.16 | 13.17 | 12.76 | 12.94 | 101,908 | -0.10(-0.77%) |
Jan 05, 2018 | 13.10 | 13.19 | 12.90 | 13.04 | 58,027 | -0.02(-0.15%) |
Jan 04, 2018 | 13.20 | 13.20 | 12.90 | 13.06 | 22,483 | -0.08(-0.61%) |
Jan 03, 2018 | 13.50 | 13.50 | 12.88 | 13.14 | 73,069 | -0.21(-1.57%) |
Jan 02, 2018 | 13.49 | 12.80 | 13.35 | 82,666 | +0.55(+4.30%) | |
Dec 29, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.15(+1.19%) | |
Dec 28, 2017 | 12.78 | 12.94 | 12.46 | 12.65 | 126,350 | -0.07(-0.55%) |
Dec 27, 2017 | 12.70 | 12.95 | 12.65 | 12.72 | 50,857 | -0.06(-0.47%) |
Dec 26, 2017 | 12.56 | 12.95 | 12.56 | 12.78 | 28,077 | +0.03(+0.24%) |
Dec 22, 2017 | 12.00 | 12.91 | 11.98 | 12.75 | 172,353 | +0.73(+6.07%) |
Dec 21, 2017 | 12.19 | 12.20 | 11.88 | 12.02 | 91,775 | -0.17(-1.39%) |
Dec 20, 2017 | 11.91 | 12.44 | 11.91 | 12.19 | 111,402 | +0.19(+1.58%) |
Dec 19, 2017 | 12.85 | 13.09 | 11.85 | 12.00 | 252,797 | -0.85(-6.61%) |
Dec 18, 2017 | 12.63 | 13.00 | 12.63 | 12.85 | 160,696 | +0.22(+1.74%) |
Dec 15, 2017 | 12.33 | 12.90 | 12.33 | 12.63 | 39,321 | +0.33(+2.68%) |
Dec 14, 2017 | 12.23 | 12.84 | 12.23 | 12.30 | 98,021 | +0.13(+1.07%) |
Dec 13, 2017 | 12.30 | 12.99 | 12.16 | 12.17 | 195,800 | -0.19(-1.54%) |
Dec 12, 2017 | 12.00 | 12.58 | 11.95 | 12.36 | 167,603 | +0.36(+3.00%) |
Dec 11, 2017 | 12.37 | 12.40 | 11.97 | 12.00 | 73,385 | -0.27(-2.20%) |
Dec 08, 2017 | 12.16 | 12.35 | 12.07 | 12.27 | 46,754 | +0.27(+2.25%) |
Dec 07, 2017 | 12.00 | 12.42 | 11.90 | 12.00 | 169,354 | -0.03(-0.25%) |
Dec 06, 2017 | 11.90 | 12.10 | 11.79 | 12.03 | 108,999 | +0.11(+0.92%) |
Dec 05, 2017 | 11.51 | 12.00 | 11.51 | 11.92 | 71,448 | +0.17(+1.45%) |
Dec 04, 2017 | 11.82 | 12.10 | 11.44 | 11.75 | 320,960 | -0.10(-0.84%) |
Dec 01, 2017 | 11.59 | 11.88 | 10.87 | 11.85 | 41,716 | +0.16(+1.37%) |
Nov 30, 2017 | 11.80 | 11.80 | 11.53 | 11.69 | 146,218 | -0.03(-0.26%) |
Nov 29, 2017 | 11.70 | 11.70 | 11.59 | 11.72 | 71,999 | +0.02(+0.17%) |
Nov 28, 2017 | 11.28 | 11.87 | 11.06 | 11.70 | 130,485 | +0.39(+3.45%) |
Nov 27, 2017 | 11.35 | 11.91 | 11.24 | 11.31 | 19,434 | -0.17(-1.48%) |
Nov 24, 2017 | 11.23 | 11.56 | 10.89 | 11.48 | 19,778 | +0.11(+0.97%) |
Nov 22, 2017 | 11.50 | 11.94 | 11.25 | 11.37 | 51,075 | -0.36(-3.07%) |
Nov 21, 2017 | 10.46 | 12.00 | 10.33 | 11.73 | 143,953 | +1.36(+13.11%) |
Nov 20, 2017 | 10.61 | 10.94 | 10.25 | 10.37 | 41,701 | -0.24(-2.26%) |
Nov 17, 2017 | 11.02 | 11.12 | 10.56 | 10.61 | 76,464 | -0.37(-3.37%) |
Nov 16, 2017 | 10.84 | 11.50 | 10.70 | 10.98 | 231,626 | +0.23(+2.14%) |
Nov 15, 2017 | 10.28 | 11.20 | 10.28 | 10.75 | 72,062 | -0.07(-0.65%) |
Nov 14, 2017 | 11.00 | 11.39 | 10.20 | 10.82 | 132,825 | -0.63(-5.50%) |
Nov 13, 2017 | 12.04 | 12.04 | 11.27 | 11.45 | 155,840 | -0.15(-1.29%) |
Nov 10, 2017 | 11.65 | 12.06 | 11.52 | 11.60 | 50,961 | -0.15(-1.28%) |
Nov 09, 2017 | 11.90 | 12.03 | 11.57 | 11.75 | 95,381 | -0.24(-2.00%) |
Nov 08, 2017 | 12.04 | 12.30 | 11.78 | 11.99 | 88,831 | +0.03(+0.25%) |
Nov 07, 2017 | 11.82 | 12.43 | 11.82 | 11.96 | 64,622 | +0.15(+1.27%) |
Nov 06, 2017 | 11.34 | 12.12 | 11.34 | 11.81 | 69,687 | +0.49(+4.33%) |
Nov 03, 2017 | 11.41 | 12.25 | 10.80 | 11.32 | 143,898 | -1.20(-9.58%) |
Nov 02, 2017 | 12.10 | 12.76 | 11.98 | 12.52 | 191,820 | +0.57(+4.77%) |
Nov 01, 2017 | 11.77 | 12.20 | 11.73 | 11.95 | 110,309 | +0.19(+1.62%) |
Oct 31, 2017 | 11.55 | 11.80 | 11.40 | 11.76 | 40,450 | +0.05(+0.43%) |
Oct 30, 2017 | 11.70 | 11.85 | 11.62 | 11.71 | 44,021 | +0.06(+0.52%) |
Oct 27, 2017 | 11.41 | 11.70 | 11.41 | 11.65 | 61,697 | +0.32(+2.82%) |
Oct 26, 2017 | 11.47 | 11.52 | 11.30 | 11.33 | 9,409 | -0.18(-1.56%) |
Oct 25, 2017 | 11.47 | 11.53 | 11.24 | 11.51 | 22,327 | +0.08(+0.70%) |
Oct 24, 2017 | 11.56 | 11.56 | 11.26 | 11.43 | 30,906 | -0.13(-1.12%) |
Oct 23, 2017 | 11.60 | 11.69 | 11.55 | 11.56 | 41,622 | -0.31(-2.61%) |
Oct 20, 2017 | 11.75 | 11.90 | 11.74 | 11.87 | 17,810 | +0.12(+1.02%) |
Oct 19, 2017 | 11.34 | 11.86 | 11.05 | 11.75 | 78,805 | +0.17(+1.47%) |
Oct 18, 2017 | 11.65 | 11.65 | 11.41 | 11.58 | 15,357 | -0.02(-0.17%) |
Oct 17, 2017 | 11.82 | 11.90 | 11.39 | 11.60 | 60,456 | -0.20(-1.69%) |
Oct 16, 2017 | 11.75 | 11.80 | 11.22 | 11.80 | 75,239 | +0.19(+1.64%) |
Oct 13, 2017 | 11.70 | 11.76 | 11.31 | 11.61 | 60,114 | -0.14(-1.19%) |
Oct 12, 2017 | 11.80 | 12.05 | 11.70 | 11.75 | 112,602 | -0.23(-1.92%) |
Oct 11, 2017 | 12.00 | 12.09 | 11.76 | 11.98 | 83,958 | -0.02(-0.17%) |
Oct 10, 2017 | 11.63 | 12.10 | 11.63 | 12.00 | 110,316 | +0.43(+3.72%) |
Oct 09, 2017 | 11.34 | 11.57 | 11.09 | 11.57 | 59,259 | +0.31(+2.75%) |
Oct 06, 2017 | 11.10 | 11.50 | 10.80 | 11.26 | 80,020 | -0.04(-0.35%) |
Oct 05, 2017 | 11.10 | 11.50 | 10.75 | 11.30 | 106,895 | +0.08(+0.71%) |
Oct 04, 2017 | 11.43 | 11.50 | 10.81 | 11.22 | 106,565 | -0.27(-2.35%) |
Oct 03, 2017 | 11.25 | 11.50 | 10.75 | 11.49 | 77,430 | +0.23(+2.04%) |
Oct 02, 2017 | 10.10 | 11.46 | 10.10 | 11.26 | 85,111 | +0.09(+0.81%) |
Sep 29, 2017 | 10.79 | 11.29 | 10.50 | 11.17 | 62,103 | +0.39(+3.62%) |
Sep 28, 2017 | 11.00 | 11.47 | 10.60 | 10.78 | 73,559 | -0.12(-1.10%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.32 | 10.90 | 220,459 | +0.51(+4.91%) |
Sep 26, 2017 | 10.25 | 10.44 | 10.19 | 10.39 | 37,335 | +0.09(+0.87%) |
Sep 25, 2017 | 10.06 | 10.47 | 10.00 | 10.30 | 55,972 | +0.06(+0.59%) |
Sep 22, 2017 | 10.00 | 10.49 | 9.601 | 10.24 | 64,044 | -0.01(-0.10%) |
Sep 21, 2017 | 10.52 | 10.57 | 10.11 | 10.25 | 25,664 | -0.32(-3.03%) |
Sep 20, 2017 | 10.85 | 10.97 | 10.52 | 10.57 | 22,813 | -0.35(-3.21%) |
Sep 19, 2017 | 11.15 | 11.70 | 10.82 | 10.92 | 98,809 | -0.28(-2.50%) |
Sep 18, 2017 | 10.99 | 11.65 | 10.88 | 11.20 | 176,182 | +0.27(+2.47%) |
Sep 15, 2017 | 11.00 | 11.00 | 9.610 | 10.93 | 135,268 | +0.18(+1.67%) |
Sep 14, 2017 | 9.900 | 11.23 | 9.860 | 10.75 | 138,353 | +0.88(+8.92%) |
Sep 13, 2017 | 9.890 | 9.890 | 9.650 | 9.870 | 11,659 | +0.09(+0.92%) |
Sep 12, 2017 | 9.400 | 9.900 | 9.330 | 9.780 | 42,482 | +0.01(+0.10%) |
Sep 11, 2017 | 9.200 | 9.770 | 9.060 | 9.770 | 46,042 | +0.35(+3.72%) |
Sep 08, 2017 | 9.500 | 9.890 | 8.440 | 9.420 | 90,325 | -0.13(-1.36%) |
Sep 07, 2017 | 9.000 | 9.700 | 8.750 | 9.550 | 86,847 | +0.52(+5.76%) |
Sep 06, 2017 | 8.590 | 9.250 | 8.470 | 9.030 | 48,246 | +0.57(+6.80%) |
Sep 05, 2017 | 8.260 | 8.870 | 8.000 | 8.455 | 237,051 | +0.28(+3.36%) |
Sep 01, 2017 | 7.850 | 8.190 | 7.590 | 8.180 | 91,974 | +0.34(+4.34%) |
Aug 31, 2017 | 7.680 | 7.906 | 7.240 | 7.840 | 218,638 | +0.21(+2.75%) |
Aug 30, 2017 | 7.060 | 7.700 | 7.020 | 7.630 | 502,943 | +0.57(+8.07%) |
Aug 29, 2017 | 7.400 | 7.500 | 6.940 | 7.060 | 70,489 | -0.34(-4.59%) |
Aug 28, 2017 | 7.940 | 7.940 | 7.400 | 7.400 | 147,828 | -0.02(-0.27%) |
Aug 25, 2017 | 8.080 | 8.080 | 7.400 | 7.420 | 31,962 | -0.48(-6.08%) |
Aug 24, 2017 | 8.070 | 8.080 | 7.570 | 7.900 | 18,336 | -0.10(-1.25%) |
Aug 23, 2017 | 8.450 | 8.450 | 7.810 | 8.000 | 8,124 | -0.25(-3.03%) |
Aug 22, 2017 | 7.810 | 8.689 | 7.660 | 8.250 | 79,661 | +0.45(+5.77%) |
Aug 21, 2017 | 7.700 | 7.810 | 7.480 | 7.800 | 35,094 | +0.12(+1.56%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.400 | 7.680 | 23,172 | +0.32(+4.35%) |
Aug 17, 2017 | 7.400 | 7.750 | 7.360 | 7.360 | 32,258 | -0.07(-0.94%) |
Aug 16, 2017 | 7.300 | 7.610 | 7.300 | 7.430 | 22,329 | +0.24(+3.34%) |
Aug 15, 2017 | 7.350 | 7.400 | 7.100 | 7.190 | 32,255 | -0.10(-1.37%) |
Aug 14, 2017 | 7.280 | 7.300 | 7.090 | 7.290 | 9,561 | +0.17(+2.39%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.000 | 7.120 | 19,529 | -0.19(-2.60%) |
Aug 10, 2017 | 6.350 | 7.350 | 6.030 | 7.310 | 108,412 | -0.44(-5.68%) |
Aug 09, 2017 | 7.760 | 7.760 | 7.530 | 7.750 | 33,487 | +0.14(+1.84%) |
Aug 08, 2017 | 7.440 | 7.730 | 7.430 | 7.610 | 30,821 | +0.21(+2.84%) |
Aug 07, 2017 | 6.800 | 7.531 | 6.750 | 7.400 | 39,853 | +0.70(+10.45%) |
Aug 04, 2017 | 6.900 | 6.992 | 6.700 | 6.700 | 17,658 | +0.00(+0.00%) |
Aug 03, 2017 | 7.170 | 7.170 | 6.700 | 6.700 | 35,647 | -0.53(-7.33%) |
Aug 02, 2017 | 7.060 | 7.290 | 7.000 | 7.230 | 47,684 | +0.26(+3.73%) |
Aug 01, 2017 | 7.430 | 7.430 | 6.660 | 6.970 | 21,829 | -0.36(-4.91%) |
Jul 31, 2017 | 8.030 | 8.126 | 6.890 | 7.330 | 66,880 | -0.40(-5.17%) |
Jul 28, 2017 | 8.110 | 8.176 | 7.730 | 7.730 | 26,063 | -0.28(-3.50%) |
Jul 27, 2017 | 8.239 | 8.239 | 8.010 | 8.010 | 18,469 | -0.14(-1.72%) |
Jul 26, 2017 | 8.080 | 8.230 | 8.000 | 8.150 | 12,284 | +0.06(+0.74%) |
Jul 25, 2017 | 8.330 | 8.330 | 8.080 | 8.090 | 6,895 | -0.02(-0.25%) |
Jul 24, 2017 | 8.080 | 8.290 | 8.080 | 8.110 | 11,812 | +0.03(+0.37%) |
Jul 21, 2017 | 8.020 | 8.240 | 8.000 | 8.080 | 32,596 | +0.06(+0.75%) |
Jul 20, 2017 | 8.190 | 8.500 | 8.020 | 8.020 | 51,916 | -0.10(-1.23%) |
Jul 19, 2017 | 8.210 | 8.692 | 8.100 | 8.120 | 20,729 | -0.12(-1.46%) |
Jul 18, 2017 | 8.470 | 8.480 | 8.140 | 8.240 | 28,740 | -0.25(-2.94%) |
Jul 17, 2017 | 8.560 | 8.947 | 8.420 | 8.490 | 27,931 | -0.12(-1.39%) |
Jul 14, 2017 | 8.550 | 8.820 | 8.480 | 8.610 | 21,669 | +0.11(+1.29%) |
Jul 13, 2017 | 8.420 | 8.640 | 8.230 | 8.500 | 8,911 | +0.14(+1.67%) |
Jul 12, 2017 | 8.390 | 8.580 | 8.205 | 8.360 | 11,627 | +0.12(+1.46%) |
Jul 11, 2017 | 8.300 | 8.720 | 8.020 | 8.240 | 20,978 | -0.06(-0.72%) |
Jul 10, 2017 | 8.560 | 8.620 | 8.220 | 8.300 | 19,034 | -0.29(-3.38%) |
Jul 07, 2017 | 8.970 | 8.970 | 8.570 | 8.590 | 24,359 | -0.21(-2.39%) |
Jul 06, 2017 | 8.900 | 8.980 | 8.800 | 8.800 | 36,526 | +0.00(+0.00%) |
Jul 05, 2017 | 8.830 | 8.980 | 8.800 | 8.800 | 14,381 | -0.10(-1.18%) |
Jul 03, 2017 | 8.800 | 9.010 | 8.800 | 8.905 | 30,518 | +0.10(+1.19%) |
Jun 30, 2017 | 8.900 | 9.030 | 8.800 | 8.800 | 13,028 | -0.10(-1.12%) |
Jun 29, 2017 | 9.000 | 9.100 | 8.880 | 8.900 | 12,006 | -0.14(-1.55%) |
Jun 28, 2017 | 9.300 | 9.300 | 9.010 | 9.040 | 28,257 | -0.30(-3.21%) |
Jun 27, 2017 | 9.200 | 9.400 | 9.120 | 9.340 | 33,363 | +0.10(+1.08%) |
Jun 26, 2017 | 9.310 | 9.310 | 9.110 | 9.240 | 57,059 | -0.15(-1.60%) |
Jun 23, 2017 | 9.400 | 9.390 | 12,246 | +0.27(+2.96%) | ||
Jun 22, 2017 | 9.150 | 9.400 | 9.120 | 9.120 | 22,269 | -0.02(-0.22%) |
Jun 21, 2017 | 8.990 | 9.140 | 8.960 | 9.140 | 6,367 | +0.18(+2.01%) |
Jun 20, 2017 | 8.800 | 9.200 | 8.800 | 8.960 | 32,909 | +0.10(+1.07%) |
Jun 19, 2017 | 8.800 | 8.909 | 8.770 | 8.865 | 41,575 | +0.36(+4.17%) |
Jun 16, 2017 | 8.820 | 8.890 | 8.510 | 8.510 | 59,376 | -0.32(-3.62%) |
Jun 15, 2017 | 8.900 | 9.000 | 8.800 | 8.830 | 72,270 | -0.07(-0.79%) |
Jun 14, 2017 | 8.990 | 8.990 | 8.900 | 8.900 | 16,193 | -0.09(-1.00%) |
Jun 13, 2017 | 8.900 | 8.990 | 8.900 | 8.990 | 17,175 | +0.07(+0.78%) |
Jun 12, 2017 | 9.020 | 9.020 | 8.900 | 8.920 | 46,731 | -0.28(-3.04%) |
Jun 09, 2017 | 9.310 | 9.380 | 9.100 | 9.200 | 25,881 | -0.13(-1.39%) |
Jun 08, 2017 | 9.120 | 9.400 | 9.120 | 9.330 | 35,737 | +0.04(+0.43%) |
Jun 07, 2017 | 9.260 | 9.290 | 9.050 | 9.290 | 8,878 | +0.26(+2.88%) |
Jun 06, 2017 | 9.100 | 9.590 | 8.810 | 9.030 | 50,523 | -0.42(-4.44%) |
Jun 05, 2017 | 8.890 | 9.460 | 8.890 | 9.450 | 44,851 | +0.61(+6.90%) |
Jun 02, 2017 | 8.800 | 8.900 | 8.670 | 8.840 | 159,006 | +0.02(+0.23%) |