Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.184 | 8.184 | 7.836 | 7.923 | 51,992 | -0.22(-2.67%) |
Apr 27, 2018 | 8.315 | 8.358 | 8.097 | 8.140 | 37,050 | -0.17(-2.09%) |
Apr 26, 2018 | 8.097 | 8.315 | 8.053 | 8.315 | 97,030 | +0.26(+3.24%) |
Apr 25, 2018 | 8.097 | 8.140 | 7.923 | 8.053 | 51,468 | -0.09(-1.07%) |
Apr 24, 2018 | 8.184 | 8.271 | 7.966 | 8.140 | 78,448 | -0.09(-1.06%) |
Apr 23, 2018 | 8.315 | 8.445 | 8.010 | 8.227 | 102,908 | -0.09(-1.05%) |
Apr 20, 2018 | 8.271 | 8.402 | 8.227 | 8.315 | 52,646 | +0.00(+0.00%) |
Apr 19, 2018 | 8.402 | 8.402 | 8.271 | 8.315 | 34,665 | -0.09(-1.04%) |
Apr 18, 2018 | 8.445 | 8.576 | 8.315 | 8.402 | 49,330 | -0.04(-0.52%) |
Apr 17, 2018 | 8.445 | 8.576 | 8.402 | 8.445 | 32,313 | -0.04(-0.51%) |
Apr 16, 2018 | 8.402 | 8.619 | 8.227 | 8.489 | 57,681 | +0.17(+2.09%) |
Apr 13, 2018 | 8.445 | 8.445 | 8.053 | 8.315 | 64,886 | -0.22(-2.55%) |
Apr 12, 2018 | 8.343 | 8.706 | 8.343 | 8.532 | 78,379 | +0.04(+0.51%) |
Apr 11, 2018 | 8.489 | 8.576 | 8.184 | 8.489 | 86,634 | +0.00(+0.00%) |
Apr 10, 2018 | 8.445 | 8.663 | 8.315 | 8.489 | 108,405 | +0.09(+1.04%) |
Apr 09, 2018 | 8.227 | 8.489 | 8.097 | 8.402 | 92,543 | +0.17(+2.12%) |
Apr 06, 2018 | 8.097 | 8.358 | 7.966 | 8.227 | 114,132 | +0.13(+1.61%) |
Apr 05, 2018 | 8.097 | 8.227 | 7.966 | 8.097 | 54,207 | -0.04(-0.53%) |
Apr 04, 2018 | 7.574 | 8.227 | 7.574 | 8.140 | 84,444 | +0.48(+6.25%) |
Apr 03, 2018 | 7.749 | 7.792 | 7.531 | 7.662 | 79,777 | -0.09(-1.12%) |
Apr 02, 2018 | 8.010 | 8.010 | 7.487 | 7.749 | 172,176 | -0.22(-2.73%) |
Mar 29, 2018 | 7.966 | 7.966 | 7.966 | 0 | -0.13(-1.61%) | |
Mar 28, 2018 | 7.966 | 8.315 | 7.879 | 8.097 | 161,904 | +0.13(+1.64%) |
Mar 27, 2018 | 8.010 | 8.184 | 7.879 | 7.966 | 132,075 | -0.04(-0.54%) |
Mar 26, 2018 | 7.531 | 8.097 | 7.444 | 8.010 | 146,044 | +0.65(+8.88%) |
Mar 23, 2018 | 7.496 | 7.662 | 7.357 | 7.357 | 63,864 | -0.22(-2.87%) |
Mar 22, 2018 | 7.836 | 7.836 | 7.487 | 7.574 | 93,084 | -0.22(-2.79%) |
Mar 21, 2018 | 7.662 | 7.923 | 7.574 | 7.792 | 87,883 | +0.13(+1.70%) |
Mar 20, 2018 | 7.749 | 7.792 | 7.618 | 7.662 | 66,784 | -0.09(-1.12%) |
Mar 19, 2018 | 7.705 | 7.749 | 7.487 | 7.749 | 63,943 | +0.04(+0.56%) |
Mar 16, 2018 | 7.487 | 7.792 | 7.400 | 7.705 | 107,130 | +0.22(+2.91%) |
Mar 15, 2018 | 7.531 | 7.618 | 7.400 | 7.487 | 58,859 | -0.04(-0.58%) |
Mar 14, 2018 | 7.618 | 7.705 | 7.400 | 7.531 | 97,999 | +0.00(+0.00%) |
Mar 13, 2018 | 7.662 | 7.749 | 7.487 | 7.531 | 56,857 | -0.09(-1.14%) |
Mar 12, 2018 | 7.749 | 7.836 | 7.574 | 7.618 | 80,255 | -0.17(-2.23%) |
Mar 09, 2018 | 7.792 | 7.836 | 7.574 | 7.792 | 125,332 | +0.00(+0.00%) |
Mar 08, 2018 | 8.010 | 8.010 | 7.749 | 7.792 | 59,143 | -0.22(-2.72%) |
Mar 07, 2018 | 8.097 | 8.010 | 68,817 | +0.09(+1.10%) | ||
Mar 06, 2018 | 7.836 | 8.053 | 7.705 | 7.923 | 92,731 | +0.00(+0.00%) |
Mar 05, 2018 | 7.966 | 8.053 | 7.879 | 7.923 | 80,852 | -0.13(-1.62%) |
Mar 02, 2018 | 8.010 | 8.184 | 7.792 | 8.053 | 70,410 | +0.00(+0.00%) |
Mar 01, 2018 | 7.879 | 8.140 | 7.808 | 8.053 | 102,836 | +0.13(+1.65%) |
Feb 28, 2018 | 8.184 | 8.227 | 7.901 | 7.923 | 197,094 | -0.26(-3.19%) |
Feb 27, 2018 | 8.663 | 8.663 | 8.097 | 8.184 | 99,396 | -0.39(-4.57%) |
Feb 26, 2018 | 8.663 | 8.750 | 8.445 | 8.576 | 109,929 | +0.04(+0.51%) |
Feb 23, 2018 | 8.880 | 9.098 | 8.532 | 8.532 | 168,057 | -0.26(-2.97%) |
Feb 22, 2018 | 8.445 | 8.837 | 8.315 | 8.793 | 248,021 | +0.39(+4.66%) |
Feb 21, 2018 | 8.706 | 8.793 | 8.315 | 8.402 | 184,509 | -0.26(-3.02%) |
Feb 20, 2018 | 7.966 | 8.809 | 7.836 | 8.663 | 878,864 | +0.74(+9.34%) |
Feb 16, 2018 | 7.923 | 7.923 | 7.923 | 0 | -0.04(-0.55%) | |
Feb 15, 2018 | 7.836 | 8.227 | 7.444 | 7.966 | 649,736 | +1.18(+17.31%) |
Feb 14, 2018 | 6.791 | 6.957 | 6.660 | 6.791 | 310,416 | -0.09(-1.27%) |
Feb 13, 2018 | 7.096 | 7.139 | 6.878 | 6.878 | 108,636 | -0.26(-3.66%) |
Feb 12, 2018 | 7.270 | 7.313 | 7.052 | 7.139 | 115,258 | -0.13(-1.80%) |
Feb 09, 2018 | 7.270 | 7.400 | 7.183 | 7.270 | 195,296 | +0.04(+0.60%) |
Feb 08, 2018 | 7.270 | 7.444 | 7.226 | 7.226 | 175,689 | -0.04(-0.60%) |
Feb 07, 2018 | 7.270 | 7.487 | 7.270 | 7.270 | 110,223 | +0.00(+0.00%) |
Feb 06, 2018 | 6.965 | 7.400 | 6.965 | 7.270 | 190,790 | +0.17(+2.45%) |
Feb 05, 2018 | 7.270 | 7.274 | 7.074 | 7.096 | 64,939 | -0.17(-2.40%) |
Feb 02, 2018 | 7.357 | 7.487 | 7.226 | 7.270 | 125,292 | -0.13(-1.76%) |
Feb 01, 2018 | 7.487 | 7.531 | 7.357 | 7.400 | 103,328 | -0.09(-1.16%) |
Jan 31, 2018 | 7.531 | 7.749 | 7.444 | 7.487 | 124,910 | -0.04(-0.58%) |
Jan 30, 2018 | 7.705 | 7.705 | 7.487 | 7.531 | 64,153 | -0.17(-2.26%) |
Jan 29, 2018 | 7.749 | 7.836 | 7.662 | 7.705 | 82,545 | -0.09(-1.12%) |
Jan 26, 2018 | 7.662 | 7.966 | 7.553 | 7.792 | 99,443 | +0.13(+1.70%) |
Jan 25, 2018 | 7.923 | 7.923 | 7.662 | 7.662 | 109,818 | -0.17(-2.22%) |
Jan 24, 2018 | 7.618 | 7.923 | 7.618 | 7.836 | 136,963 | +0.17(+2.27%) |
Jan 23, 2018 | 7.357 | 7.749 | 7.357 | 7.662 | 112,210 | +0.26(+3.53%) |
Jan 22, 2018 | 7.357 | 7.444 | 7.357 | 7.400 | 70,073 | +0.00(+0.00%) |
Jan 19, 2018 | 7.313 | 7.487 | 7.313 | 7.400 | 88,095 | +0.09(+1.19%) |
Jan 18, 2018 | 7.270 | 7.400 | 7.270 | 7.313 | 181,185 | +0.00(+0.00%) |
Jan 17, 2018 | 7.270 | 7.357 | 7.226 | 7.313 | 188,235 | +0.09(+1.20%) |
Jan 16, 2018 | 7.183 | 7.313 | 7.183 | 7.226 | 197,246 | +0.04(+0.61%) |
Jan 12, 2018 | 7.183 | 7.183 | 7.183 | 0 | -0.04(-0.60%) | |
Jan 11, 2018 | 7.009 | 7.270 | 7.009 | 7.226 | 346,029 | +0.13(+1.84%) |
Jan 10, 2018 | 7.009 | 7.139 | 6.922 | 7.096 | 309,537 | +0.09(+1.24%) |
Jan 09, 2018 | 7.400 | 7.618 | 6.747 | 7.009 | 563,894 | -1.09(-13.44%) |
Jan 08, 2018 | 7.923 | 8.140 | 7.923 | 8.097 | 441,746 | +0.13(+1.64%) |
Jan 05, 2018 | 8.010 | 8.184 | 7.923 | 7.966 | 127,114 | -0.09(-1.08%) |
Jan 04, 2018 | 8.271 | 8.271 | 8.010 | 8.053 | 129,720 | -0.22(-2.63%) |
Jan 03, 2018 | 8.140 | 8.445 | 8.097 | 8.271 | 75,840 | +0.13(+1.60%) |
Jan 02, 2018 | 8.053 | 8.272 | 8.053 | 8.140 | 132,583 | +0.13(+1.63%) |
Dec 29, 2017 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.966 | 8.097 | 7.923 | 8.010 | 182,118 | +0.00(+0.00%) |
Dec 27, 2017 | 8.489 | 8.489 | 8.097 | 8.010 | 298,265 | -0.48(-5.64%) |
Dec 26, 2017 | 8.576 | 8.706 | 8.445 | 8.489 | 155,353 | -0.13(-1.52%) |
Dec 22, 2017 | 8.227 | 8.750 | 8.227 | 8.619 | 199,670 | +0.39(+4.76%) |
Dec 21, 2017 | 8.358 | 8.358 | 8.140 | 8.227 | 151,917 | -0.09(-1.05%) |
Dec 20, 2017 | 8.271 | 8.445 | 8.184 | 8.315 | 138,908 | +0.22(+2.69%) |
Dec 19, 2017 | 8.227 | 8.271 | 8.097 | 8.097 | 137,957 | +0.00(+0.00%) |
Dec 18, 2017 | 8.010 | 8.402 | 8.010 | 8.097 | 181,170 | +0.13(+1.64%) |
Dec 15, 2017 | 7.792 | 8.010 | 7.705 | 7.966 | 205,504 | +0.17(+2.23%) |
Dec 14, 2017 | 7.574 | 7.966 | 7.531 | 7.792 | 180,702 | +0.26(+3.47%) |
Dec 13, 2017 | 7.400 | 7.705 | 7.400 | 7.531 | 224,578 | +0.13(+1.76%) |
Dec 12, 2017 | 7.357 | 7.531 | 7.357 | 7.400 | 107,279 | +0.04(+0.59%) |
Dec 11, 2017 | 7.671 | 7.705 | 7.313 | 7.357 | 134,848 | -0.30(-3.98%) |
Dec 08, 2017 | 7.531 | 7.749 | 7.531 | 7.662 | 111,999 | +0.00(+0.00%) |
Dec 07, 2017 | 7.313 | 7.574 | 7.313 | 111,676 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.226 | 7.400 | 7.226 | 7.313 | 62,741 | +0.04(+0.60%) |
Dec 05, 2017 | 7.357 | 7.400 | 7.183 | 7.270 | 70,560 | -0.04(-0.60%) |
Dec 04, 2017 | 7.270 | 7.531 | 7.270 | 7.313 | 117,589 | +0.13(+1.82%) |
Dec 01, 2017 | 7.183 | 7.313 | 6.965 | 7.183 | 83,738 | +0.04(+0.61%) |
Nov 30, 2017 | 7.400 | 7.400 | 7.096 | 7.139 | 91,939 | -0.26(-3.53%) |
Nov 29, 2017 | 7.357 | 7.531 | 7.313 | 7.400 | 74,266 | +0.04(+0.59%) |
Nov 28, 2017 | 7.400 | 7.444 | 7.139 | 7.357 | 139,718 | +0.04(+0.60%) |
Nov 27, 2017 | 7.313 | 7.357 | 7.226 | 7.313 | 88,847 | +0.04(+0.60%) |
Nov 24, 2017 | 7.226 | 7.313 | 7.183 | 7.270 | 31,005 | +0.04(+0.60%) |
Nov 22, 2017 | 7.183 | 7.357 | 7.183 | 7.226 | 84,469 | +0.04(+0.61%) |
Nov 21, 2017 | 7.009 | 7.226 | 7.009 | 7.183 | 86,032 | +0.09(+1.23%) |
Nov 20, 2017 | 7.226 | 7.444 | 7.030 | 7.096 | 49,213 | -0.17(-2.40%) |
Nov 17, 2017 | 7.052 | 7.531 | 6.989 | 7.270 | 98,704 | +0.22(+3.09%) |
Nov 16, 2017 | 6.878 | 7.096 | 6.834 | 7.052 | 59,613 | +0.13(+1.89%) |
Nov 15, 2017 | 6.878 | 7.009 | 6.791 | 6.922 | 70,118 | +0.00(+0.00%) |
Nov 14, 2017 | 6.660 | 6.922 | 6.660 | 6.922 | 63,403 | +0.26(+3.92%) |
Nov 13, 2017 | 6.791 | 6.834 | 6.660 | 6.660 | 77,444 | -0.13(-1.92%) |
Nov 10, 2017 | 6.747 | 6.965 | 6.747 | 6.791 | 30,858 | +0.04(+0.65%) |
Nov 09, 2017 | 6.312 | 6.922 | 6.312 | 6.747 | 114,027 | +0.35(+5.44%) |
Nov 08, 2017 | 6.486 | 6.486 | 6.312 | 6.399 | 123,302 | -0.09(-1.34%) |
Nov 07, 2017 | 6.617 | 6.834 | 6.486 | 6.486 | 155,329 | -0.17(-2.61%) |
Nov 06, 2017 | 6.747 | 6.878 | 6.573 | 6.660 | 129,013 | -0.22(-3.16%) |
Nov 03, 2017 | 7.052 | 7.052 | 6.747 | 6.878 | 104,257 | -0.17(-2.47%) |
Nov 02, 2017 | 6.660 | 7.052 | 6.660 | 7.052 | 131,609 | +0.35(+5.19%) |
Nov 01, 2017 | 6.878 | 6.922 | 6.660 | 6.704 | 138,054 | -0.09(-1.28%) |
Oct 31, 2017 | 7.009 | 7.096 | 6.791 | 6.791 | 154,672 | -0.26(-3.70%) |
Oct 30, 2017 | 7.139 | 7.183 | 6.965 | 7.052 | 132,784 | -0.17(-2.41%) |
Oct 27, 2017 | 7.226 | 7.313 | 6.965 | 7.226 | 375,031 | -0.26(-3.49%) |
Oct 26, 2017 | 7.009 | 7.618 | 6.878 | 7.487 | 458,265 | +0.44(+6.17%) |
Oct 25, 2017 | 7.052 | 7.139 | 7.009 | 7.052 | 128,916 | -0.04(-0.61%) |
Oct 24, 2017 | 7.052 | 7.183 | 7.009 | 7.096 | 100,100 | +0.04(+0.62%) |
Oct 23, 2017 | 7.226 | 7.226 | 7.052 | 7.052 | 53,010 | -0.13(-1.82%) |
Oct 20, 2017 | 7.313 | 7.400 | 7.183 | 7.183 | 73,628 | -0.04(-0.60%) |
Oct 19, 2017 | 7.096 | 7.313 | 7.052 | 7.226 | 59,067 | +0.13(+1.84%) |
Oct 18, 2017 | 7.183 | 7.226 | 7.052 | 7.096 | 153,527 | -0.09(-1.21%) |
Oct 17, 2017 | 7.487 | 7.531 | 7.139 | 7.183 | 176,898 | -0.22(-2.94%) |
Oct 16, 2017 | 7.574 | 7.683 | 7.357 | 7.400 | 72,442 | -0.17(-2.30%) |
Oct 13, 2017 | 7.618 | 7.705 | 7.531 | 7.574 | 67,347 | -0.04(-0.57%) |
Oct 12, 2017 | 7.444 | 7.662 | 7.357 | 7.618 | 61,559 | +0.09(+1.16%) |
Oct 11, 2017 | 7.749 | 7.749 | 7.444 | 7.531 | 88,833 | -0.22(-2.81%) |
Oct 10, 2017 | 7.879 | 7.901 | 7.705 | 7.749 | 37,557 | -0.04(-0.56%) |
Oct 09, 2017 | 8.184 | 8.184 | 7.792 | 7.792 | 62,266 | -0.48(-5.79%) |
Oct 06, 2017 | 8.131 | 8.315 | 8.053 | 8.271 | 67,808 | +0.04(+0.53%) |
Oct 05, 2017 | 8.358 | 8.358 | 8.184 | 8.227 | 58,338 | -0.04(-0.53%) |
Oct 04, 2017 | 7.990 | 8.315 | 7.966 | 8.271 | 74,115 | +0.26(+3.26%) |
Oct 03, 2017 | 8.097 | 8.130 | 7.923 | 8.010 | 77,567 | -0.13(-1.60%) |
Oct 02, 2017 | 8.053 | 8.140 | 7.953 | 8.140 | 62,462 | +0.17(+2.19%) |
Sep 29, 2017 | 8.053 | 8.053 | 7.966 | 7.966 | 44,821 | -0.09(-1.08%) |
Sep 28, 2017 | 8.010 | 8.097 | 7.879 | 8.053 | 98,347 | +0.04(+0.54%) |
Sep 27, 2017 | 7.836 | 8.184 | 7.777 | 8.010 | 126,847 | +0.17(+2.22%) |
Sep 26, 2017 | 7.879 | 7.966 | 7.618 | 7.836 | 156,108 | +0.00(+0.00%) |
Sep 25, 2017 | 7.836 | 7.923 | 7.749 | 7.836 | 80,144 | -0.04(-0.55%) |
Sep 22, 2017 | 7.879 | 7.966 | 7.705 | 7.879 | 92,272 | +0.13(+1.69%) |
Sep 21, 2017 | 7.792 | 7.792 | 7.618 | 7.749 | 66,548 | -0.04(-0.56%) |
Sep 20, 2017 | 7.836 | 7.879 | 7.749 | 7.792 | 50,154 | -0.04(-0.56%) |
Sep 19, 2017 | 7.836 | 7.923 | 7.749 | 7.836 | 206,513 | +0.00(+0.00%) |
Sep 18, 2017 | 7.792 | 7.923 | 7.792 | 7.836 | 165,177 | +0.04(+0.56%) |
Sep 15, 2017 | 7.879 | 7.879 | 7.749 | 7.792 | 190,998 | -0.04(-0.56%) |
Sep 14, 2017 | 7.792 | 7.879 | 7.749 | 7.836 | 258,740 | +0.04(+0.56%) |
Sep 13, 2017 | 7.966 | 8.097 | 7.792 | 7.792 | 204,118 | +0.09(+1.13%) |
Sep 12, 2017 | 7.836 | 7.923 | 7.618 | 7.705 | 70,466 | -0.09(-1.12%) |
Sep 11, 2017 | 7.531 | 7.792 | 7.531 | 7.792 | 66,587 | +0.30(+4.07%) |
Sep 08, 2017 | 7.618 | 7.792 | 7.429 | 7.487 | 150,015 | -0.09(-1.15%) |
Sep 07, 2017 | 7.749 | 7.923 | 7.531 | 7.574 | 78,985 | -0.22(-2.79%) |
Sep 06, 2017 | 7.879 | 8.119 | 7.749 | 7.792 | 173,466 | -0.04(-0.56%) |
Sep 05, 2017 | 8.140 | 8.227 | 7.792 | 7.836 | 375,525 | -0.30(-3.74%) |
Sep 01, 2017 | 8.010 | 8.184 | 7.966 | 8.140 | 34,508 | +0.13(+1.63%) |
Aug 31, 2017 | 7.923 | 8.053 | 7.879 | 8.010 | 63,981 | +0.04(+0.55%) |
Aug 30, 2017 | 8.053 | 8.140 | 7.890 | 7.966 | 101,058 | -0.09(-1.08%) |
Aug 29, 2017 | 8.184 | 8.184 | 7.923 | 8.053 | 61,108 | -0.17(-2.12%) |
Aug 28, 2017 | 7.531 | 8.227 | 7.487 | 8.227 | 73,438 | +0.70(+9.25%) |
Aug 25, 2017 | 7.270 | 7.574 | 7.226 | 7.531 | 139,998 | +0.35(+4.85%) |
Aug 24, 2017 | 7.444 | 7.489 | 7.183 | 7.183 | 153,283 | -0.22(-2.94%) |
Aug 23, 2017 | 7.096 | 7.487 | 7.052 | 7.400 | 165,915 | +0.30(+4.29%) |
Aug 22, 2017 | 7.400 | 7.444 | 7.052 | 7.096 | 472,022 | -0.22(-2.98%) |
Aug 21, 2017 | 7.705 | 7.705 | 7.313 | 7.313 | 387,680 | -0.26(-3.45%) |
Aug 18, 2017 | 7.531 | 7.662 | 7.400 | 7.574 | 207,211 | +0.04(+0.58%) |
Aug 17, 2017 | 7.662 | 7.727 | 7.487 | 7.531 | 94,031 | -0.17(-2.26%) |
Aug 16, 2017 | 7.879 | 7.923 | 7.640 | 7.705 | 131,474 | -0.17(-2.21%) |
Aug 15, 2017 | 8.140 | 8.184 | 7.879 | 7.879 | 112,038 | -0.22(-2.69%) |
Aug 14, 2017 | 8.010 | 8.227 | 8.010 | 8.097 | 82,231 | +0.17(+2.20%) |
Aug 11, 2017 | 7.966 | 8.402 | 7.923 | 7.923 | 110,299 | +0.00(+0.00%) |
Aug 10, 2017 | 7.923 | 8.010 | 7.879 | 7.923 | 89,412 | +0.00(+0.00%) |
Aug 09, 2017 | 7.966 | 8.010 | 7.923 | 7.923 | 62,876 | -0.09(-1.09%) |
Aug 08, 2017 | 8.184 | 8.227 | 8.010 | 8.010 | 48,647 | -0.17(-2.13%) |
Aug 07, 2017 | 8.402 | 8.489 | 8.140 | 8.184 | 76,957 | -0.22(-2.59%) |
Aug 04, 2017 | 8.358 | 8.489 | 8.271 | 8.402 | 33,008 | +0.09(+1.05%) |
Aug 03, 2017 | 8.402 | 8.576 | 8.271 | 8.315 | 50,102 | -0.09(-1.04%) |
Aug 02, 2017 | 8.358 | 8.489 | 8.271 | 8.402 | 96,294 | +0.09(+1.05%) |
Aug 01, 2017 | 8.402 | 8.445 | 8.271 | 8.315 | 122,816 | -0.04(-0.52%) |
Jul 31, 2017 | 8.489 | 8.489 | 8.227 | 8.358 | 77,064 | -0.13(-1.54%) |
Jul 28, 2017 | 8.358 | 8.750 | 8.358 | 8.489 | 94,143 | +0.09(+1.04%) |
Jul 27, 2017 | 9.316 | 9.446 | 8.140 | 8.402 | 318,924 | -0.78(-8.53%) |
Jul 26, 2017 | 8.924 | 9.272 | 8.837 | 9.185 | 355,389 | +0.35(+3.94%) |
Jul 25, 2017 | 8.837 | 9.098 | 8.837 | 8.837 | 78,590 | +0.00(+0.00%) |
Jul 24, 2017 | 8.967 | 9.011 | 8.793 | 8.837 | 34,488 | -0.17(-1.93%) |
Jul 21, 2017 | 8.924 | 9.185 | 8.837 | 9.011 | 129,215 | +0.17(+1.97%) |
Jul 20, 2017 | 9.099 | 8.793 | 8.837 | 67,096 | -0.22(-2.40%) | |
Jul 19, 2017 | 8.837 | 9.185 | 8.837 | 9.055 | 55,803 | +0.22(+2.46%) |
Jul 18, 2017 | 8.924 | 9.098 | 8.795 | 8.837 | 39,257 | -0.13(-1.46%) |
Jul 17, 2017 | 8.967 | 9.272 | 8.902 | 8.967 | 75,082 | +0.04(+0.49%) |
Jul 14, 2017 | 9.316 | 9.359 | 8.924 | 8.924 | 35,036 | -0.39(-4.21%) |
Jul 13, 2017 | 9.229 | 9.577 | 9.185 | 9.316 | 61,423 | +0.04(+0.47%) |
Jul 12, 2017 | 8.837 | 9.316 | 8.750 | 9.272 | 126,225 | +0.48(+5.45%) |
Jul 11, 2017 | 8.793 | 8.837 | 8.619 | 8.793 | 30,558 | +0.00(+0.00%) |
Jul 10, 2017 | 8.924 | 9.142 | 8.663 | 8.793 | 75,638 | -0.17(-1.94%) |
Jul 07, 2017 | 9.011 | 9.055 | 8.837 | 8.967 | 51,123 | -0.04(-0.48%) |
Jul 06, 2017 | 9.272 | 9.272 | 8.924 | 9.011 | 85,759 | -0.22(-2.36%) |
Jul 05, 2017 | 9.533 | 9.533 | 9.011 | 9.229 | 75,913 | -0.30(-3.20%) |
Jul 03, 2017 | 9.142 | 9.577 | 9.098 | 9.533 | 19,387 | +0.44(+4.78%) |
Jun 30, 2017 | 9.316 | 9.316 | 9.011 | 9.098 | 49,456 | -0.17(-1.88%) |
Jun 29, 2017 | 9.316 | 9.403 | 8.967 | 9.272 | 69,093 | -0.04(-0.47%) |
Jun 28, 2017 | 9.055 | 9.533 | 9.055 | 9.316 | 76,531 | +0.26(+2.88%) |
Jun 27, 2017 | 8.967 | 9.185 | 8.967 | 9.055 | 34,135 | +0.09(+0.97%) |
Jun 26, 2017 | 8.967 | 9.142 | 8.924 | 8.967 | 35,104 | +0.04(+0.49%) |
Jun 23, 2017 | 8.967 | 9.098 | 8.924 | 8.924 | 108,815 | -0.04(-0.49%) |
Jun 22, 2017 | 8.750 | 9.098 | 8.706 | 8.967 | 74,974 | +0.22(+2.49%) |
Jun 21, 2017 | 8.880 | 9.055 | 8.750 | 8.750 | 55,650 | -0.04(-0.50%) |
Jun 20, 2017 | 9.316 | 9.316 | 8.793 | 8.793 | 86,846 | -0.57(-6.05%) |
Jun 19, 2017 | 9.359 | 9.490 | 9.185 | 9.359 | 74,057 | +0.00(+0.00%) |
Jun 16, 2017 | 9.229 | 9.359 | 9.011 | 9.359 | 111,183 | +0.00(+0.00%) |
Jun 15, 2017 | 9.577 | 9.620 | 9.272 | 9.359 | 43,246 | -0.22(-2.27%) |
Jun 14, 2017 | 9.577 | 9.620 | 9.446 | 9.577 | 44,019 | +0.00(+0.00%) |
Jun 13, 2017 | 9.577 | 9.620 | 9.446 | 9.577 | 39,780 | +0.00(+0.00%) |
Jun 12, 2017 | 9.577 | 9.882 | 9.490 | 9.577 | 70,347 | -0.09(-0.90%) |
Jun 09, 2017 | 9.359 | 9.795 | 9.316 | 9.664 | 82,921 | +0.30(+3.26%) |
Jun 08, 2017 | 9.403 | 9.577 | 9.272 | 9.359 | 67,488 | +0.00(+0.00%) |
Jun 07, 2017 | 9.272 | 9.446 | 9.185 | 9.359 | 62,288 | +0.13(+1.42%) |
Jun 06, 2017 | 9.185 | 9.272 | 9.011 | 9.229 | 71,935 | +0.00(+0.00%) |
Jun 05, 2017 | 9.490 | 9.490 | 9.142 | 9.229 | 55,190 | -0.26(-2.75%) |
Jun 02, 2017 | 9.620 | 9.751 | 9.403 | 9.490 | 102,099 | -0.13(-1.36%) |
Jun 01, 2017 | 9.359 | 9.751 | 9.359 | 9.620 | 96,764 | +0.26(+2.79%) |
May 31, 2017 | 9.708 | 9.708 | 9.316 | 9.359 | 106,345 | -0.35(-3.59%) |
May 30, 2017 | 10.10 | 10.22 | 9.577 | 9.708 | 179,790 | -0.39(-3.88%) |
May 26, 2017 | 9.664 | 10.36 | 9.664 | 10.10 | 227,770 | +0.39(+4.04%) |
May 25, 2017 | 9.446 | 9.751 | 9.316 | 9.708 | 165,951 | +0.39(+4.21%) |
May 24, 2017 | 9.316 | 9.403 | 9.098 | 9.316 | 76,036 | +0.00(+0.00%) |
May 23, 2017 | 9.490 | 9.533 | 9.055 | 9.316 | 114,450 | -0.17(-1.83%) |
May 22, 2017 | 9.446 | 9.554 | 9.316 | 9.490 | 162,341 | +0.17(+1.87%) |
May 19, 2017 | 9.185 | 9.490 | 9.098 | 9.316 | 129,749 | +0.13(+1.42%) |
May 18, 2017 | 9.142 | 9.381 | 9.011 | 9.185 | 146,971 | -0.04(-0.47%) |
May 17, 2017 | 9.359 | 9.359 | 9.120 | 9.229 | 92,934 | -0.13(-1.40%) |
May 16, 2017 | 9.272 | 9.403 | 9.098 | 9.359 | 97,567 | +0.04(+0.47%) |
May 15, 2017 | 9.272 | 9.403 | 9.229 | 9.316 | 135,753 | +0.00(+0.00%) |
May 12, 2017 | 9.185 | 9.468 | 9.098 | 9.316 | 189,895 | +0.00(+0.00%) |
May 11, 2017 | 9.185 | 9.359 | 8.981 | 9.316 | 109,120 | +0.00(+0.00%) |
May 10, 2017 | 9.359 | 9.446 | 9.142 | 9.316 | 137,059 | -0.04(-0.47%) |
May 09, 2017 | 9.577 | 9.620 | 9.359 | 9.359 | 144,651 | -0.22(-2.27%) |
May 08, 2017 | 9.533 | 9.708 | 9.403 | 9.577 | 204,998 | -0.04(-0.45%) |
May 05, 2017 | 9.795 | 9.795 | 9.620 | 9.620 | 162,649 | -0.09(-0.90%) |
May 04, 2017 | 9.708 | 9.838 | 9.457 | 9.708 | 160,338 | +0.09(+0.90%) |
May 03, 2017 | 9.620 | 9.708 | 9.446 | 9.620 | 209,502 | +0.00(+0.00%) |
May 02, 2017 | 9.533 | 9.751 | 9.316 | 9.620 | 291,533 | +0.13(+1.38%) |