Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.580 | 6.710 | 6.260 | 6.280 | 93,772 | -0.30(-4.56%) |
Feb 27, 2018 | 7.060 | 7.185 | 6.570 | 6.580 | 72,869 | -0.51(-7.19%) |
Feb 26, 2018 | 6.960 | 7.200 | 6.900 | 7.090 | 36,804 | +0.12(+1.72%) |
Feb 23, 2018 | 7.130 | 7.130 | 6.920 | 6.970 | 22,623 | -0.09(-1.27%) |
Feb 22, 2018 | 7.160 | 7.170 | 6.980 | 7.060 | 30,415 | -0.06(-0.84%) |
Feb 21, 2018 | 7.050 | 7.275 | 7.050 | 7.120 | 55,245 | +0.10(+1.42%) |
Feb 20, 2018 | 6.910 | 7.070 | 6.910 | 7.020 | 68,246 | +0.06(+0.86%) |
Feb 16, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.15(+2.20%) | |
Feb 15, 2018 | 6.740 | 6.870 | 6.680 | 6.810 | 70,590 | +0.13(+1.95%) |
Feb 14, 2018 | 6.500 | 6.710 | 6.500 | 6.680 | 134,121 | +0.09(+1.37%) |
Feb 13, 2018 | 6.470 | 6.890 | 6.470 | 6.590 | 319,521 | +0.07(+1.07%) |
Feb 12, 2018 | 6.520 | 6.640 | 6.410 | 6.520 | 55,390 | -0.03(-0.46%) |
Feb 09, 2018 | 6.350 | 6.625 | 6.250 | 6.550 | 89,388 | +0.30(+4.80%) |
Feb 08, 2018 | 6.330 | 6.370 | 6.160 | 6.250 | 90,086 | -0.08(-1.26%) |
Feb 07, 2018 | 6.380 | 6.380 | 6.290 | 6.330 | 67,866 | -0.07(-1.09%) |
Feb 06, 2018 | 6.300 | 6.740 | 6.300 | 6.400 | 99,220 | -0.24(-3.61%) |
Feb 05, 2018 | 7.030 | 7.140 | 6.520 | 6.640 | 51,318 | -0.46(-6.48%) |
Feb 02, 2018 | 7.330 | 7.380 | 7.100 | 7.100 | 86,368 | -0.33(-4.44%) |
Feb 01, 2018 | 7.500 | 7.520 | 7.180 | 7.430 | 174,846 | -0.09(-1.20%) |
Jan 31, 2018 | 7.860 | 7.890 | 7.510 | 7.520 | 79,117 | -0.28(-3.59%) |
Jan 30, 2018 | 7.700 | 7.890 | 7.660 | 7.800 | 57,770 | +0.02(+0.26%) |
Jan 29, 2018 | 7.910 | 7.940 | 7.780 | 7.780 | 50,163 | -0.14(-1.77%) |
Jan 26, 2018 | 8.170 | 8.190 | 7.820 | 7.920 | 44,738 | -0.25(-3.06%) |
Jan 25, 2018 | 8.050 | 8.170 | 7.650 | 8.170 | 116,863 | +0.44(+5.69%) |
Jan 24, 2018 | 8.050 | 8.150 | 7.680 | 7.730 | 107,812 | -0.28(-3.50%) |
Jan 23, 2018 | 7.960 | 8.180 | 7.940 | 8.010 | 66,306 | +0.01(+0.12%) |
Jan 22, 2018 | 8.210 | 8.242 | 7.990 | 8.000 | 101,617 | -0.20(-2.44%) |
Jan 19, 2018 | 8.100 | 8.290 | 8.100 | 8.200 | 88,728 | +0.01(+0.12%) |
Jan 18, 2018 | 8.110 | 8.290 | 8.020 | 8.190 | 100,306 | +0.09(+1.11%) |
Jan 17, 2018 | 7.960 | 8.380 | 7.880 | 8.100 | 246,460 | +0.06(+0.75%) |
Jan 16, 2018 | 8.050 | 8.050 | 7.680 | 8.040 | 125,013 | +0.00(+0.00%) |
Jan 12, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.06(+0.75%) | |
Jan 11, 2018 | 7.690 | 8.050 | 7.670 | 7.980 | 83,962 | +0.32(+4.18%) |
Jan 10, 2018 | 7.710 | 7.660 | 36,875 | +0.02(+0.26%) | ||
Jan 09, 2018 | 7.680 | 7.740 | 7.620 | 7.640 | 56,916 | -0.01(-0.13%) |
Jan 08, 2018 | 7.710 | 7.730 | 7.580 | 7.650 | 49,108 | -0.14(-1.80%) |
Jan 05, 2018 | 7.800 | 7.865 | 7.620 | 7.790 | 34,200 | +0.01(+0.13%) |
Jan 04, 2018 | 7.650 | 7.830 | 7.650 | 7.780 | 42,978 | +0.20(+2.64%) |
Jan 03, 2018 | 7.810 | 7.830 | 7.570 | 7.580 | 82,333 | -0.22(-2.82%) |
Jan 02, 2018 | 7.830 | 7.940 | 7.790 | 7.800 | 70,595 | -0.03(-0.38%) |
Dec 29, 2017 | 7.830 | 7.830 | 7.830 | 0 | +0.03(+0.38%) | |
Dec 28, 2017 | 7.710 | 7.830 | 7.710 | 7.800 | 33,349 | +0.05(+0.65%) |
Dec 27, 2017 | 7.655 | 7.810 | 7.655 | 7.750 | 33,455 | -0.01(-0.13%) |
Dec 26, 2017 | 7.750 | 7.815 | 7.700 | 7.760 | 30,096 | -0.01(-0.13%) |
Dec 22, 2017 | 7.860 | 7.900 | 7.740 | 7.770 | 35,413 | -0.14(-1.77%) |
Dec 21, 2017 | 7.890 | 8.000 | 7.880 | 7.910 | 63,048 | +0.02(+0.25%) |
Dec 20, 2017 | 7.780 | 7.990 | 7.780 | 7.890 | 41,367 | +0.13(+1.68%) |
Dec 19, 2017 | 7.930 | 7.930 | 7.710 | 7.760 | 109,296 | -0.15(-1.90%) |
Dec 18, 2017 | 7.570 | 7.910 | 7.500 | 7.910 | 92,725 | +0.46(+6.17%) |
Dec 15, 2017 | 7.450 | 7.710 | 7.420 | 7.450 | 779,046 | +0.00(+0.00%) |
Dec 14, 2017 | 7.740 | 7.760 | 7.420 | 7.450 | 76,791 | -0.29(-3.75%) |
Dec 13, 2017 | 7.590 | 7.800 | 7.570 | 7.740 | 53,061 | +0.21(+2.79%) |
Dec 12, 2017 | 7.490 | 7.610 | 7.485 | 7.530 | 121,886 | +0.06(+0.80%) |
Dec 11, 2017 | 7.670 | 7.670 | 7.400 | 7.470 | 67,697 | -0.15(-1.97%) |
Dec 08, 2017 | 7.620 | 7.660 | 7.510 | 7.620 | 66,825 | +0.00(+0.00%) |
Dec 07, 2017 | 7.480 | 7.740 | 7.460 | 67,929 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.500 | 7.590 | 7.380 | 7.460 | 72,512 | -0.01(-0.13%) |
Dec 05, 2017 | 7.620 | 7.620 | 7.420 | 7.470 | 60,149 | -0.12(-1.58%) |
Dec 04, 2017 | 7.850 | 7.850 | 7.580 | 7.590 | 104,066 | -0.21(-2.69%) |
Dec 01, 2017 | 7.770 | 7.835 | 7.480 | 7.800 | 201,437 | +0.03(+0.39%) |
Nov 30, 2017 | 8.190 | 8.200 | 7.720 | 7.770 | 182,006 | -0.36(-4.43%) |
Nov 29, 2017 | 8.300 | 8.365 | 8.130 | 8.130 | 64,056 | -0.08(-0.97%) |
Nov 28, 2017 | 7.790 | 8.250 | 7.770 | 8.210 | 199,878 | +0.43(+5.53%) |
Nov 27, 2017 | 7.750 | 7.970 | 7.750 | 7.780 | 82,925 | -0.07(-0.89%) |
Nov 24, 2017 | 7.810 | 7.850 | 7.670 | 7.850 | 28,213 | +0.08(+1.03%) |
Nov 22, 2017 | 7.890 | 7.980 | 7.750 | 7.770 | 71,883 | -0.09(-1.15%) |
Nov 21, 2017 | 7.700 | 7.870 | 7.630 | 7.860 | 97,401 | +0.19(+2.48%) |
Nov 20, 2017 | 7.740 | 7.810 | 7.610 | 7.670 | 62,531 | -0.04(-0.52%) |
Nov 17, 2017 | 7.420 | 7.770 | 7.420 | 7.710 | 133,086 | +0.21(+2.80%) |
Nov 16, 2017 | 7.450 | 7.780 | 7.445 | 7.500 | 105,498 | +0.06(+0.81%) |
Nov 15, 2017 | 7.430 | 7.579 | 7.330 | 7.440 | 86,774 | -0.06(-0.80%) |
Nov 14, 2017 | 7.480 | 7.540 | 7.440 | 7.500 | 96,033 | -0.06(-0.79%) |
Nov 13, 2017 | 7.540 | 7.770 | 7.490 | 7.560 | 172,105 | -0.04(-0.53%) |
Nov 10, 2017 | 7.650 | 7.800 | 7.540 | 7.600 | 194,363 | -0.11(-1.43%) |
Nov 09, 2017 | 7.770 | 7.830 | 7.320 | 7.710 | 225,050 | -0.06(-0.77%) |
Nov 08, 2017 | 6.150 | 7.780 | 6.100 | 7.770 | 175,191 | +0.80(+11.48%) |
Nov 07, 2017 | 6.880 | 7.080 | 6.810 | 6.970 | 209,921 | -0.08(-1.13%) |
Nov 06, 2017 | 7.160 | 7.260 | 6.990 | 7.050 | 40,334 | -0.10(-1.40%) |
Nov 03, 2017 | 7.072 | 7.160 | 7.000 | 7.150 | 60,643 | +0.11(+1.56%) |
Nov 02, 2017 | 7.130 | 7.130 | 6.930 | 7.040 | 46,140 | +0.04(+0.57%) |
Nov 01, 2017 | 7.310 | 7.310 | 6.880 | 7.000 | 98,516 | -0.20(-2.78%) |
Oct 31, 2017 | 6.940 | 7.290 | 6.900 | 7.200 | 76,622 | +0.19(+2.71%) |
Oct 30, 2017 | 7.160 | 7.190 | 6.950 | 7.010 | 107,101 | -0.19(-2.64%) |
Oct 27, 2017 | 7.130 | 7.350 | 7.120 | 7.200 | 73,776 | +0.05(+0.70%) |
Oct 26, 2017 | 7.300 | 7.420 | 7.125 | 7.150 | 45,550 | -0.06(-0.83%) |
Oct 25, 2017 | 7.450 | 7.450 | 7.110 | 7.210 | 77,646 | -0.22(-2.96%) |
Oct 24, 2017 | 7.180 | 7.540 | 7.130 | 7.430 | 189,835 | +0.27(+3.77%) |
Oct 23, 2017 | 7.040 | 7.320 | 7.040 | 7.160 | 77,294 | +0.10(+1.42%) |
Oct 20, 2017 | 7.170 | 7.210 | 7.050 | 7.060 | 81,830 | -0.02(-0.28%) |
Oct 19, 2017 | 7.140 | 7.180 | 7.050 | 7.080 | 69,948 | -0.13(-1.80%) |
Oct 18, 2017 | 7.090 | 7.240 | 7.050 | 7.210 | 66,566 | +0.14(+1.98%) |
Oct 17, 2017 | 7.240 | 7.390 | 7.050 | 7.070 | 125,992 | -0.10(-1.39%) |
Oct 16, 2017 | 7.080 | 7.480 | 7.050 | 7.170 | 120,311 | +0.12(+1.70%) |
Oct 13, 2017 | 7.060 | 7.140 | 7.000 | 7.050 | 84,000 | -0.01(-0.14%) |
Oct 12, 2017 | 7.060 | 7.255 | 7.010 | 7.060 | 106,876 | +0.00(+0.00%) |
Oct 11, 2017 | 6.970 | 7.190 | 6.940 | 7.060 | 110,574 | +0.12(+1.73%) |
Oct 10, 2017 | 6.950 | 6.950 | 6.830 | 6.940 | 166,655 | +0.03(+0.43%) |
Oct 09, 2017 | 6.820 | 6.940 | 6.820 | 6.910 | 68,781 | +0.05(+0.73%) |
Oct 06, 2017 | 6.840 | 6.890 | 6.710 | 6.860 | 65,550 | -0.02(-0.29%) |
Oct 05, 2017 | 6.790 | 6.910 | 6.690 | 6.880 | 51,595 | +0.11(+1.62%) |
Oct 04, 2017 | 6.920 | 6.920 | 6.750 | 6.770 | 85,675 | -0.12(-1.74%) |
Oct 03, 2017 | 6.820 | 6.910 | 6.660 | 6.890 | 100,416 | +0.12(+1.77%) |
Oct 02, 2017 | 6.560 | 6.780 | 6.510 | 6.770 | 87,356 | +0.21(+3.20%) |
Sep 29, 2017 | 6.330 | 6.580 | 6.280 | 6.560 | 76,474 | +0.20(+3.14%) |
Sep 28, 2017 | 6.860 | 6.860 | 6.330 | 6.360 | 79,703 | -0.54(-7.83%) |
Sep 27, 2017 | 6.580 | 6.920 | 6.295 | 6.900 | 164,270 | +0.31(+4.70%) |
Sep 26, 2017 | 6.070 | 6.690 | 6.010 | 6.590 | 115,891 | +0.56(+9.29%) |
Sep 25, 2017 | 5.840 | 6.040 | 5.840 | 6.030 | 69,640 | +0.19(+3.25%) |
Sep 22, 2017 | 5.830 | 5.910 | 5.765 | 5.840 | 57,458 | -0.01(-0.17%) |
Sep 21, 2017 | 5.950 | 5.970 | 5.820 | 5.850 | 48,403 | -0.09(-1.52%) |
Sep 20, 2017 | 6.000 | 6.050 | 5.904 | 5.940 | 122,625 | -0.05(-0.83%) |
Sep 19, 2017 | 6.070 | 6.080 | 5.930 | 5.990 | 83,958 | -0.09(-1.48%) |
Sep 18, 2017 | 6.060 | 6.150 | 6.020 | 6.080 | 56,088 | +0.07(+1.16%) |
Sep 15, 2017 | 5.860 | 6.020 | 5.800 | 6.010 | 160,327 | +0.16(+2.74%) |
Sep 14, 2017 | 5.820 | 5.920 | 5.770 | 5.850 | 88,068 | +0.01(+0.17%) |
Sep 13, 2017 | 5.800 | 5.879 | 5.750 | 5.840 | 77,706 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.919 | 5.750 | 5.790 | 105,699 | +0.04(+0.70%) |
Sep 11, 2017 | 5.800 | 5.890 | 5.720 | 5.750 | 63,693 | -0.01(-0.17%) |
Sep 08, 2017 | 5.570 | 5.820 | 5.570 | 5.760 | 72,056 | +0.17(+3.04%) |
Sep 07, 2017 | 5.660 | 5.670 | 5.500 | 5.590 | 111,850 | -0.07(-1.24%) |
Sep 06, 2017 | 5.820 | 5.820 | 5.650 | 5.660 | 42,952 | -0.13(-2.25%) |
Sep 05, 2017 | 5.950 | 5.970 | 5.785 | 5.790 | 51,481 | -0.18(-3.02%) |
Sep 01, 2017 | 6.040 | 6.040 | 5.900 | 5.970 | 104,120 | -0.07(-1.16%) |
Aug 31, 2017 | 6.290 | 6.360 | 5.950 | 6.040 | 269,823 | -0.24(-3.82%) |
Aug 30, 2017 | 5.600 | 6.370 | 5.590 | 6.280 | 244,837 | +0.69(+12.34%) |
Aug 29, 2017 | 5.520 | 5.600 | 5.458 | 5.590 | 181,761 | +0.04(+0.72%) |
Aug 28, 2017 | 5.360 | 5.590 | 5.340 | 5.550 | 225,545 | +0.20(+3.74%) |
Aug 25, 2017 | 5.270 | 5.380 | 5.210 | 5.350 | 46,827 | +0.12(+2.29%) |
Aug 24, 2017 | 5.330 | 5.330 | 5.210 | 5.230 | 69,597 | -0.08(-1.51%) |
Aug 23, 2017 | 5.250 | 5.350 | 5.210 | 5.310 | 62,277 | +0.03(+0.57%) |
Aug 22, 2017 | 5.270 | 5.340 | 5.200 | 5.280 | 146,365 | +0.02(+0.38%) |
Aug 21, 2017 | 5.380 | 5.390 | 5.170 | 5.260 | 112,271 | -0.11(-2.05%) |
Aug 18, 2017 | 5.350 | 5.470 | 5.340 | 5.370 | 100,347 | -0.04(-0.74%) |
Aug 17, 2017 | 5.510 | 5.630 | 5.400 | 5.410 | 84,343 | -0.12(-2.17%) |
Aug 16, 2017 | 5.570 | 5.610 | 5.495 | 5.530 | 71,296 | -0.03(-0.54%) |
Aug 15, 2017 | 5.760 | 5.845 | 5.550 | 5.560 | 58,922 | -0.19(-3.30%) |
Aug 14, 2017 | 5.700 | 5.860 | 5.630 | 5.750 | 103,108 | +0.02(+0.35%) |
Aug 11, 2017 | 5.810 | 6.060 | 5.346 | 5.730 | 139,527 | -0.13(-2.22%) |
Aug 10, 2017 | 6.100 | 6.100 | 5.845 | 5.860 | 108,917 | -0.28(-4.56%) |
Aug 09, 2017 | 6.180 | 6.250 | 6.030 | 6.140 | 129,696 | -0.04(-0.65%) |
Aug 08, 2017 | 6.200 | 6.420 | 6.140 | 6.180 | 116,408 | -0.11(-1.75%) |
Aug 07, 2017 | 6.310 | 6.370 | 6.140 | 6.290 | 88,711 | -0.02(-0.32%) |
Aug 04, 2017 | 6.190 | 6.450 | 6.120 | 6.310 | 128,431 | +0.13(+2.10%) |
Aug 03, 2017 | 6.610 | 6.800 | 5.980 | 6.180 | 275,219 | -0.73(-10.56%) |
Aug 02, 2017 | 7.110 | 7.120 | 6.880 | 6.910 | 65,814 | -0.18(-2.54%) |
Aug 01, 2017 | 7.150 | 7.230 | 6.970 | 7.090 | 97,517 | +0.07(+1.00%) |
Jul 31, 2017 | 7.020 | 7.100 | 6.950 | 7.020 | 140,132 | -0.03(-0.43%) |
Jul 28, 2017 | 7.120 | 7.250 | 6.955 | 7.050 | 75,489 | -0.10(-1.40%) |
Jul 27, 2017 | 7.210 | 7.250 | 7.070 | 7.150 | 47,431 | -0.01(-0.14%) |
Jul 26, 2017 | 7.280 | 7.280 | 7.070 | 7.160 | 26,932 | -0.10(-1.38%) |
Jul 25, 2017 | 7.120 | 7.380 | 7.120 | 7.260 | 63,386 | +0.17(+2.40%) |
Jul 24, 2017 | 7.210 | 7.240 | 7.020 | 7.090 | 94,527 | -0.11(-1.53%) |
Jul 21, 2017 | 7.590 | 7.590 | 7.150 | 7.200 | 175,756 | -0.19(-2.57%) |
Jul 20, 2017 | 7.510 | 7.510 | 7.310 | 7.390 | 46,772 | -0.13(-1.73%) |
Jul 19, 2017 | 7.330 | 7.550 | 7.250 | 7.520 | 45,145 | +0.22(+3.01%) |
Jul 18, 2017 | 7.450 | 7.460 | 7.170 | 7.300 | 74,585 | -0.23(-3.05%) |
Jul 17, 2017 | 7.570 | 7.610 | 7.360 | 7.530 | 110,600 | -0.09(-1.18%) |
Jul 14, 2017 | 7.610 | 7.690 | 7.430 | 7.620 | 68,370 | +0.00(+0.00%) |
Jul 13, 2017 | 7.410 | 7.630 | 7.325 | 7.620 | 113,674 | +0.21(+2.83%) |
Jul 12, 2017 | 7.010 | 7.420 | 7.010 | 7.410 | 124,799 | +0.44(+6.31%) |
Jul 11, 2017 | 7.130 | 7.150 | 6.940 | 6.970 | 80,297 | -0.18(-2.52%) |
Jul 10, 2017 | 7.170 | 7.320 | 7.050 | 7.150 | 57,446 | -0.07(-0.97%) |
Jul 07, 2017 | 7.320 | 7.390 | 7.180 | 7.220 | 89,157 | -0.07(-0.96%) |
Jul 06, 2017 | 7.290 | 7.440 | 7.220 | 7.290 | 70,671 | -0.04(-0.55%) |
Jul 05, 2017 | 7.480 | 7.510 | 7.135 | 7.330 | 82,167 | -0.14(-1.87%) |
Jul 03, 2017 | 7.510 | 7.600 | 7.420 | 7.470 | 51,866 | +0.00(+0.00%) |
Jun 30, 2017 | 7.560 | 7.560 | 7.390 | 7.470 | 53,772 | -0.02(-0.27%) |
Jun 29, 2017 | 7.570 | 7.570 | 7.280 | 7.490 | 90,945 | -0.02(-0.27%) |
Jun 28, 2017 | 7.260 | 7.510 | 7.190 | 7.510 | 156,956 | +0.30(+4.16%) |
Jun 27, 2017 | 7.330 | 7.330 | 7.150 | 7.210 | 92,173 | -0.07(-0.96%) |
Jun 26, 2017 | 7.160 | 7.320 | 7.040 | 7.280 | 99,193 | +0.14(+1.96%) |
Jun 23, 2017 | 6.950 | 7.150 | 6.820 | 7.140 | 338,530 | +0.20(+2.88%) |
Jun 22, 2017 | 6.920 | 6.980 | 6.850 | 6.940 | 105,506 | +0.02(+0.29%) |
Jun 21, 2017 | 7.020 | 7.098 | 6.810 | 6.920 | 89,379 | -0.09(-1.28%) |
Jun 20, 2017 | 7.220 | 7.240 | 6.980 | 7.010 | 45,060 | -0.28(-3.84%) |
Jun 19, 2017 | 7.200 | 7.340 | 7.170 | 7.290 | 56,052 | +0.15(+2.10%) |
Jun 16, 2017 | 7.150 | 7.250 | 7.075 | 7.140 | 122,905 | -0.27(-3.64%) |
Jun 15, 2017 | 7.250 | 7.460 | 7.170 | 7.410 | 65,559 | -0.01(-0.13%) |
Jun 14, 2017 | 7.370 | 7.480 | 7.260 | 7.420 | 70,614 | +0.06(+0.82%) |
Jun 13, 2017 | 7.580 | 7.680 | 7.300 | 7.360 | 105,087 | -0.19(-2.52%) |
Jun 12, 2017 | 7.570 | 7.700 | 7.365 | 7.550 | 82,592 | -0.02(-0.26%) |
Jun 09, 2017 | 7.320 | 7.590 | 7.140 | 7.570 | 88,214 | +0.25(+3.42%) |
Jun 08, 2017 | 7.200 | 7.430 | 7.130 | 7.320 | 79,282 | +0.12(+1.67%) |
Jun 07, 2017 | 7.000 | 7.210 | 7.000 | 7.200 | 58,932 | +0.20(+2.86%) |
Jun 06, 2017 | 7.140 | 7.140 | 6.970 | 7.000 | 85,519 | -0.23(-3.18%) |
Jun 05, 2017 | 7.350 | 7.350 | 7.220 | 7.230 | 34,240 | -0.12(-1.63%) |
Jun 02, 2017 | 7.320 | 7.580 | 7.280 | 7.350 | 126,852 | +0.03(+0.41%) |
Jun 01, 2017 | 7.140 | 7.380 | 7.060 | 7.320 | 94,935 | +0.19(+2.66%) |
May 31, 2017 | 7.010 | 7.260 | 6.920 | 7.130 | 129,503 | +0.13(+1.86%) |
May 30, 2017 | 7.150 | 7.150 | 6.980 | 7.000 | 138,463 | -0.18(-2.51%) |
May 26, 2017 | 7.130 | 7.250 | 7.055 | 7.180 | 46,621 | -0.04(-0.55%) |
May 25, 2017 | 7.190 | 7.320 | 7.100 | 7.220 | 79,333 | +0.06(+0.84%) |
May 24, 2017 | 7.460 | 7.530 | 7.120 | 7.160 | 110,438 | -0.30(-4.02%) |
May 23, 2017 | 7.220 | 7.580 | 7.150 | 7.460 | 87,211 | +0.24(+3.32%) |
May 22, 2017 | 7.290 | 7.440 | 7.140 | 7.220 | 114,267 | +0.00(+0.00%) |
May 19, 2017 | 7.310 | 7.370 | 7.200 | 7.220 | 110,416 | -0.08(-1.10%) |
May 18, 2017 | 7.460 | 7.500 | 7.290 | 7.300 | 95,406 | -0.17(-2.28%) |
May 17, 2017 | 7.790 | 7.690 | 7.470 | 7.470 | 169,405 | -0.32(-4.11%) |
May 16, 2017 | 8.040 | 8.050 | 7.770 | 7.790 | 77,396 | -0.26(-3.23%) |
May 15, 2017 | 8.180 | 8.230 | 8.000 | 8.050 | 118,404 | -0.04(-0.49%) |
May 12, 2017 | 8.490 | 8.500 | 8.020 | 8.090 | 121,777 | -0.48(-5.60%) |
May 11, 2017 | 8.350 | 8.610 | 8.110 | 8.570 | 135,786 | +0.12(+1.42%) |
May 10, 2017 | 7.660 | 8.520 | 7.660 | 8.450 | 229,442 | +0.79(+10.31%) |
May 09, 2017 | 7.650 | 7.800 | 7.580 | 7.660 | 291,420 | +0.07(+0.92%) |
May 08, 2017 | 7.470 | 7.725 | 7.470 | 7.590 | 248,932 | +0.14(+1.88%) |
May 05, 2017 | 7.830 | 7.830 | 7.430 | 7.450 | 118,901 | -0.28(-3.62%) |
May 04, 2017 | 7.640 | 7.970 | 7.640 | 7.730 | 253,030 | +0.11(+1.44%) |
May 03, 2017 | 7.550 | 7.660 | 7.350 | 7.620 | 121,073 | +0.04(+0.53%) |
May 02, 2017 | 7.620 | 7.680 | 7.510 | 7.580 | 92,059 | -0.02(-0.26%) |
May 01, 2017 | 7.540 | 7.640 | 7.390 | 7.600 | 101,809 | +0.05(+0.66%) |
Apr 28, 2017 | 7.880 | 7.940 | 7.540 | 7.550 | 53,203 | -0.31(-3.94%) |
Apr 27, 2017 | 7.970 | 7.980 | 7.780 | 7.860 | 112,192 | -0.09(-1.13%) |
Apr 26, 2017 | 7.740 | 8.030 | 7.710 | 7.950 | 115,937 | +0.18(+2.32%) |
Apr 25, 2017 | 7.630 | 7.805 | 7.610 | 7.770 | 73,230 | +0.22(+2.91%) |
Apr 24, 2017 | 7.610 | 7.700 | 7.510 | 7.550 | 128,505 | +0.09(+1.21%) |
Apr 21, 2017 | 7.720 | 7.720 | 7.330 | 7.460 | 159,298 | -0.31(-3.99%) |
Apr 20, 2017 | 7.590 | 7.810 | 7.560 | 7.770 | 123,536 | +0.22(+2.91%) |
Apr 19, 2017 | 7.560 | 7.665 | 7.500 | 7.550 | 101,035 | +0.07(+0.94%) |
Apr 18, 2017 | 7.300 | 7.495 | 7.300 | 7.480 | 107,831 | +0.10(+1.36%) |
Apr 17, 2017 | 7.570 | 7.640 | 7.310 | 7.380 | 190,805 | -0.19(-2.51%) |
Apr 13, 2017 | 7.530 | 7.650 | 7.380 | 7.570 | 135,797 | -0.01(-0.13%) |
Apr 12, 2017 | 7.800 | 7.800 | 7.538 | 7.580 | 98,053 | -0.24(-3.07%) |
Apr 11, 2017 | 7.590 | 7.850 | 7.570 | 7.820 | 132,691 | +0.21(+2.76%) |
Apr 10, 2017 | 7.590 | 7.840 | 7.560 | 7.610 | 113,425 | +0.03(+0.40%) |
Apr 07, 2017 | 7.550 | 7.650 | 7.510 | 7.580 | 84,769 | +0.04(+0.53%) |
Apr 06, 2017 | 7.400 | 7.570 | 7.310 | 7.540 | 101,793 | +0.15(+2.03%) |
Apr 05, 2017 | 7.410 | 7.530 | 7.280 | 7.390 | 172,824 | +0.08(+1.09%) |
Apr 04, 2017 | 7.340 | 7.550 | 7.270 | 7.310 | 141,895 | -0.02(-0.27%) |
Apr 03, 2017 | 7.520 | 7.590 | 7.250 | 7.330 | 208,153 | -0.14(-1.87%) |
Mar 31, 2017 | 7.470 | 7.580 | 7.390 | 7.470 | 309,039 | -0.01(-0.13%) |
Mar 30, 2017 | 7.690 | 7.790 | 7.470 | 7.480 | 138,794 | -0.20(-2.60%) |
Mar 29, 2017 | 7.490 | 7.740 | 7.370 | 7.680 | 154,934 | +0.18(+2.40%) |
Mar 28, 2017 | 7.340 | 7.540 | 7.230 | 7.500 | 144,590 | +0.03(+0.40%) |
Mar 27, 2017 | 7.010 | 7.730 | 7.010 | 7.470 | 276,439 | +0.19(+2.61%) |
Mar 24, 2017 | 7.360 | 7.410 | 7.180 | 7.280 | 253,169 | -0.07(-0.95%) |
Mar 23, 2017 | 7.370 | 7.505 | 7.250 | 7.350 | 171,252 | +0.00(+0.00%) |
Mar 22, 2017 | 7.470 | 7.520 | 7.260 | 7.350 | 191,139 | -0.19(-2.52%) |
Mar 21, 2017 | 7.910 | 7.910 | 7.510 | 7.540 | 231,802 | -0.32(-4.07%) |
Mar 20, 2017 | 8.110 | 8.110 | 7.690 | 7.860 | 248,036 | -0.30(-3.68%) |
Mar 17, 2017 | 8.490 | 8.500 | 8.080 | 8.160 | 309,217 | -0.29(-3.43%) |
Mar 16, 2017 | 8.340 | 8.520 | 8.240 | 8.450 | 150,590 | +0.16(+1.93%) |
Mar 15, 2017 | 8.050 | 8.320 | 8.040 | 8.290 | 182,443 | +0.27(+3.37%) |
Mar 14, 2017 | 7.800 | 8.150 | 7.670 | 8.020 | 193,912 | +0.13(+1.65%) |
Mar 13, 2017 | 8.400 | 7.845 | 7.890 | 339,140 | -0.47(-5.62%) | |
Mar 10, 2017 | 9.210 | 9.250 | 8.250 | 8.360 | 185,644 | -0.85(-9.23%) |
Mar 09, 2017 | 8.580 | 9.380 | 8.410 | 9.210 | 197,129 | +0.51(+5.86%) |
Mar 08, 2017 | 9.180 | 9.320 | 8.660 | 8.700 | 172,841 | -0.45(-4.92%) |
Mar 07, 2017 | 9.190 | 9.340 | 9.140 | 9.150 | 82,175 | -0.07(-0.76%) |
Mar 06, 2017 | 9.400 | 9.470 | 9.170 | 9.220 | 108,035 | -0.28(-2.95%) |
Mar 03, 2017 | 9.680 | 9.844 | 9.450 | 9.500 | 82,835 | -0.19(-1.96%) |
Mar 02, 2017 | 9.790 | 9.790 | 9.600 | 9.690 | 80,996 | -0.06(-0.62%) |