Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.58 | 10.88 | 10.56 | 10.61 | 53,482 | +0.07(+0.71%) |
Apr 27, 2018 | 10.91 | 10.98 | 10.52 | 10.54 | 45,856 | -0.36(-3.28%) |
Apr 26, 2018 | 10.77 | 10.96 | 10.77 | 10.89 | 26,169 | +0.16(+1.47%) |
Apr 25, 2018 | 10.82 | 10.82 | 10.57 | 10.74 | 32,528 | -0.09(-0.84%) |
Apr 24, 2018 | 10.78 | 10.90 | 10.76 | 10.83 | 41,305 | +0.07(+0.70%) |
Apr 23, 2018 | 10.84 | 10.87 | 10.74 | 10.75 | 18,386 | -0.07(-0.61%) |
Apr 20, 2018 | 10.75 | 10.85 | 10.72 | 10.82 | 35,638 | +0.01(+0.08%) |
Apr 19, 2018 | 10.80 | 10.86 | 10.69 | 10.81 | 36,256 | +0.02(+0.23%) |
Apr 18, 2018 | 11.04 | 11.04 | 10.77 | 10.79 | 58,403 | -0.20(-1.82%) |
Apr 17, 2018 | 10.95 | 11.04 | 10.93 | 10.99 | 43,468 | +0.10(+0.92%) |
Apr 16, 2018 | 10.82 | 11.02 | 10.72 | 10.89 | 56,430 | +0.19(+1.79%) |
Apr 13, 2018 | 10.99 | 10.99 | 10.67 | 10.70 | 36,339 | -0.22(-2.06%) |
Apr 12, 2018 | 10.97 | 11.04 | 10.86 | 10.92 | 78,097 | +0.00(+0.00%) |
Apr 11, 2018 | 10.95 | 11.08 | 10.84 | 10.92 | 62,862 | -0.09(-0.83%) |
Apr 10, 2018 | 11.00 | 11.09 | 10.91 | 11.01 | 66,843 | +0.12(+1.15%) |
Apr 09, 2018 | 11.02 | 11.07 | 10.88 | 10.89 | 80,878 | -0.12(-1.06%) |
Apr 06, 2018 | 10.97 | 11.12 | 10.89 | 11.00 | 216,879 | -0.01(-0.08%) |
Apr 05, 2018 | 11.04 | 11.04 | 10.57 | 11.01 | 60,828 | +0.00(+0.00%) |
Apr 04, 2018 | 10.57 | 11.04 | 10.50 | 11.01 | 59,710 | +0.35(+3.28%) |
Apr 03, 2018 | 10.75 | 10.85 | 10.49 | 10.66 | 53,527 | -0.04(-0.39%) |
Apr 02, 2018 | 10.77 | 10.94 | 10.52 | 10.70 | 84,441 | -0.11(-1.00%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.42(+4.00%) | |
Mar 28, 2018 | 10.36 | 10.45 | 10.30 | 10.40 | 49,178 | +0.03(+0.24%) |
Mar 27, 2018 | 10.59 | 10.64 | 10.35 | 10.37 | 46,436 | -0.16(-1.50%) |
Mar 26, 2018 | 10.57 | 10.69 | 10.36 | 10.53 | 51,321 | +0.08(+0.80%) |
Mar 23, 2018 | 10.51 | 10.67 | 10.40 | 10.45 | 82,303 | -0.07(-0.63%) |
Mar 22, 2018 | 10.54 | 10.76 | 10.50 | 10.51 | 46,713 | -0.13(-1.25%) |
Mar 21, 2018 | 10.58 | 10.78 | 10.56 | 10.65 | 70,426 | +0.10(+0.95%) |
Mar 20, 2018 | 10.64 | 10.92 | 10.51 | 10.55 | 63,684 | -0.08(-0.78%) |
Mar 19, 2018 | 10.62 | 10.87 | 10.45 | 10.63 | 80,305 | -0.01(-0.08%) |
Mar 16, 2018 | 10.60 | 10.83 | 10.60 | 10.64 | 155,744 | +0.02(+0.16%) |
Mar 15, 2018 | 11.04 | 11.04 | 10.43 | 10.62 | 240,967 | -0.38(-3.48%) |
Mar 14, 2018 | 11.11 | 11.19 | 10.97 | 11.00 | 38,169 | -0.08(-0.75%) |
Mar 13, 2018 | 11.09 | 11.23 | 11.03 | 11.09 | 60,861 | +0.02(+0.15%) |
Mar 12, 2018 | 11.04 | 11.14 | 11.04 | 11.07 | 70,336 | +0.02(+0.15%) |
Mar 09, 2018 | 11.10 | 11.17 | 10.92 | 11.05 | 160,311 | +0.04(+0.38%) |
Mar 08, 2018 | 11.13 | 11.22 | 10.96 | 11.01 | 72,075 | -0.09(-0.82%) |
Mar 07, 2018 | 10.67 | 11.19 | 10.67 | 11.10 | 77,285 | +0.38(+3.57%) |
Mar 06, 2018 | 10.73 | 10.80 | 10.50 | 10.72 | 70,538 | +0.06(+0.55%) |
Mar 05, 2018 | 10.73 | 10.79 | 10.58 | 10.66 | 59,800 | -0.03(-0.31%) |
Mar 02, 2018 | 10.31 | 10.75 | 10.28 | 10.70 | 56,435 | +0.30(+2.88%) |
Mar 01, 2018 | 10.36 | 10.50 | 10.03 | 10.40 | 57,597 | +0.05(+0.48%) |
Feb 28, 2018 | 10.56 | 10.63 | 10.34 | 10.35 | 79,578 | -0.19(-1.82%) |
Feb 27, 2018 | 11.16 | 11.19 | 10.53 | 10.54 | 98,625 | -0.55(-4.95%) |
Feb 26, 2018 | 10.73 | 11.09 | 10.53 | 11.09 | 82,323 | +0.42(+3.98%) |
Feb 23, 2018 | 11.05 | 11.39 | 10.54 | 10.66 | 164,865 | -0.15(-1.38%) |
Feb 22, 2018 | 10.28 | 10.94 | 9.988 | 10.81 | 129,162 | +0.56(+5.43%) |
Feb 21, 2018 | 9.964 | 10.44 | 9.685 | 10.25 | 66,728 | +0.30(+3.01%) |
Feb 20, 2018 | 10.10 | 10.15 | 9.390 | 9.955 | 55,046 | -0.19(-1.89%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.24(+2.44%) | |
Feb 15, 2018 | 9.855 | 9.922 | 9.772 | 9.905 | 29,815 | +0.12(+1.19%) |
Feb 14, 2018 | 9.581 | 9.814 | 9.581 | 9.789 | 68,074 | +0.10(+1.03%) |
Feb 13, 2018 | 9.647 | 9.789 | 9.573 | 9.689 | 46,935 | +0.00(+0.00%) |
Feb 12, 2018 | 9.581 | 9.747 | 9.423 | 9.689 | 74,392 | +0.11(+1.13%) |
Feb 09, 2018 | 9.573 | 9.660 | 9.306 | 9.581 | 50,986 | +0.12(+1.23%) |
Feb 08, 2018 | 9.955 | 9.955 | 9.465 | 9.465 | 57,561 | -0.42(-4.29%) |
Feb 07, 2018 | 9.839 | 9.839 | 9.650 | 9.889 | 49,584 | +0.04(+0.42%) |
Feb 06, 2018 | 9.600 | 9.913 | 9.567 | 9.847 | 64,824 | -0.07(-0.75%) |
Feb 05, 2018 | 10.15 | 10.21 | 9.782 | 9.922 | 33,176 | -0.28(-2.75%) |
Feb 02, 2018 | 10.35 | 10.47 | 10.22 | 10.20 | 54,334 | -0.23(-2.21%) |
Feb 01, 2018 | 10.31 | 10.45 | 10.23 | 10.43 | 51,515 | +0.11(+1.04%) |
Jan 31, 2018 | 10.59 | 10.81 | 10.26 | 10.33 | 61,647 | -0.22(-2.11%) |
Jan 30, 2018 | 10.38 | 10.63 | 10.38 | 10.55 | 51,524 | +0.13(+1.27%) |
Jan 29, 2018 | 10.58 | 10.61 | 10.42 | 10.42 | 39,726 | -0.19(-1.79%) |
Jan 26, 2018 | 10.60 | 10.67 | 10.56 | 10.61 | 35,609 | +0.06(+0.55%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.47 | 10.55 | 87,153 | -0.03(-0.31%) |
Jan 24, 2018 | 10.86 | 10.86 | 10.57 | 10.58 | 40,309 | -0.21(-1.98%) |
Jan 23, 2018 | 10.91 | 10.99 | 10.71 | 10.80 | 62,056 | -0.09(-0.83%) |
Jan 22, 2018 | 10.84 | 11.05 | 9.650 | 10.89 | 50,360 | +0.04(+0.38%) |
Jan 19, 2018 | 10.65 | 11.03 | 10.47 | 10.84 | 133,946 | +0.20(+1.86%) |
Jan 18, 2018 | 10.60 | 10.70 | 10.47 | 10.65 | 70,753 | +0.03(+0.31%) |
Jan 17, 2018 | 10.69 | 10.70 | 10.46 | 10.61 | 138,814 | -0.06(-0.54%) |
Jan 16, 2018 | 10.71 | 10.92 | 10.61 | 10.67 | 116,984 | -0.02(-0.15%) |
Jan 12, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 10.27 | 10.68 | 10.22 | 10.64 | 75,595 | +0.37(+3.61%) |
Jan 10, 2018 | 10.42 | 10.27 | 58,425 | +0.18(+1.80%) | ||
Jan 09, 2018 | 10.17 | 10.26 | 9.963 | 10.09 | 232,292 | -0.07(-0.65%) |
Jan 08, 2018 | 10.10 | 10.25 | 9.889 | 10.15 | 58,991 | +0.05(+0.49%) |
Jan 05, 2018 | 10.01 | 10.25 | 9.996 | 10.10 | 75,163 | +0.15(+1.49%) |
Jan 04, 2018 | 9.922 | 10.03 | 9.899 | 9.955 | 86,920 | +0.07(+0.75%) |
Jan 03, 2018 | 9.732 | 10.05 | 9.620 | 9.880 | 74,970 | +0.15(+1.52%) |
Jan 02, 2018 | 9.600 | 9.765 | 9.592 | 9.732 | 102,806 | +0.15(+1.55%) |
Dec 29, 2017 | 9.584 | 9.584 | 9.584 | 0 | -0.12(-1.19%) | |
Dec 28, 2017 | 9.856 | 9.889 | 9.662 | 9.699 | 42,046 | -0.13(-1.34%) |
Dec 27, 2017 | 9.847 | 9.889 | 9.773 | 9.831 | 39,294 | -0.02(-0.17%) |
Dec 26, 2017 | 9.699 | 9.872 | 9.662 | 9.847 | 82,959 | +0.16(+1.62%) |
Dec 22, 2017 | 9.773 | 9.847 | 9.567 | 9.691 | 122,772 | -0.07(-0.76%) |
Dec 21, 2017 | 9.707 | 9.823 | 9.658 | 9.765 | 62,916 | +0.10(+1.02%) |
Dec 20, 2017 | 9.707 | 9.765 | 9.614 | 9.666 | 105,414 | +0.01(+0.09%) |
Dec 19, 2017 | 9.666 | 9.749 | 9.600 | 9.658 | 130,544 | +0.00(+0.00%) |
Dec 18, 2017 | 9.650 | 9.798 | 9.559 | 9.658 | 107,955 | +0.05(+0.51%) |
Dec 15, 2017 | 9.633 | 9.749 | 9.518 | 9.608 | 258,292 | -0.02(-0.17%) |
Dec 14, 2017 | 9.872 | 9.938 | 9.608 | 9.625 | 140,318 | -0.25(-2.50%) |
Dec 13, 2017 | 9.773 | 9.880 | 9.701 | 9.872 | 91,859 | +0.11(+1.10%) |
Dec 12, 2017 | 9.683 | 9.815 | 9.633 | 9.765 | 71,597 | +0.10(+1.02%) |
Dec 11, 2017 | 9.724 | 9.765 | 9.600 | 9.666 | 81,680 | -0.09(-0.93%) |
Dec 08, 2017 | 9.864 | 9.897 | 9.707 | 9.757 | 74,609 | -0.06(-0.59%) |
Dec 07, 2017 | 9.782 | 9.963 | 9.584 | 9.815 | 74,674 | +0.07(+0.68%) |
Dec 06, 2017 | 9.674 | 9.880 | 9.674 | 9.749 | 60,002 | +0.10(+1.02%) |
Dec 05, 2017 | 9.749 | 9.761 | 9.535 | 9.650 | 115,136 | -0.06(-0.59%) |
Dec 04, 2017 | 9.889 | 9.889 | 9.650 | 9.707 | 90,404 | -0.16(-1.67%) |
Dec 01, 2017 | 10.69 | 10.70 | 9.782 | 9.872 | 147,845 | -0.77(-7.20%) |
Nov 30, 2017 | 10.71 | 10.72 | 10.58 | 10.64 | 114,328 | -0.02(-0.23%) |
Nov 29, 2017 | 10.71 | 10.75 | 10.58 | 10.66 | 61,810 | -0.03(-0.31%) |
Nov 28, 2017 | 10.35 | 10.71 | 10.30 | 10.70 | 79,965 | +0.38(+3.67%) |
Nov 27, 2017 | 10.14 | 10.41 | 10.14 | 10.32 | 53,156 | +0.17(+1.71%) |
Nov 24, 2017 | 10.30 | 10.31 | 10.08 | 10.14 | 17,440 | -0.11(-1.04%) |
Nov 22, 2017 | 10.29 | 10.38 | 10.23 | 10.25 | 53,047 | +0.00(+0.00%) |
Nov 21, 2017 | 10.12 | 10.30 | 10.05 | 10.25 | 43,364 | +0.16(+1.63%) |
Nov 20, 2017 | 9.913 | 10.09 | 9.774 | 10.09 | 40,821 | +0.19(+1.91%) |
Nov 17, 2017 | 9.930 | 10.03 | 9.806 | 9.897 | 43,248 | -0.08(-0.83%) |
Nov 16, 2017 | 9.897 | 10.06 | 9.823 | 9.979 | 59,022 | +0.15(+1.51%) |
Nov 15, 2017 | 9.897 | 9.897 | 9.790 | 9.831 | 57,737 | -0.12(-1.16%) |
Nov 14, 2017 | 9.724 | 9.971 | 9.503 | 9.946 | 80,664 | +0.21(+2.12%) |
Nov 13, 2017 | 9.782 | 9.880 | 9.597 | 9.740 | 76,500 | -0.07(-0.76%) |
Nov 10, 2017 | 9.806 | 9.930 | 9.757 | 9.815 | 47,449 | -0.02(-0.17%) |
Nov 09, 2017 | 9.798 | 9.856 | 9.618 | 9.831 | 54,867 | +0.02(+0.17%) |
Nov 08, 2017 | 9.774 | 9.904 | 9.708 | 9.815 | 56,956 | -0.02(-0.25%) |
Nov 07, 2017 | 9.815 | 10.01 | 9.692 | 9.839 | 107,045 | +0.00(+0.00%) |
Nov 06, 2017 | 10.08 | 10.08 | 9.692 | 9.839 | 128,933 | -0.22(-2.19%) |
Nov 03, 2017 | 10.14 | 10.14 | 9.831 | 10.06 | 68,640 | -0.10(-0.96%) |
Nov 02, 2017 | 10.04 | 10.24 | 10.04 | 10.16 | 61,795 | +0.11(+1.14%) |
Nov 01, 2017 | 10.20 | 10.21 | 9.872 | 10.04 | 39,248 | -0.09(-0.89%) |
Oct 31, 2017 | 10.11 | 10.24 | 10.11 | 10.13 | 94,359 | +0.06(+0.57%) |
Oct 30, 2017 | 10.12 | 10.17 | 9.986 | 10.08 | 55,914 | -0.05(-0.48%) |
Oct 27, 2017 | 10.12 | 10.20 | 9.994 | 10.12 | 81,959 | +0.08(+0.81%) |
Oct 26, 2017 | 10.15 | 10.19 | 9.994 | 10.04 | 51,237 | -0.09(-0.89%) |
Oct 25, 2017 | 10.09 | 10.20 | 10.04 | 10.13 | 54,207 | +0.06(+0.57%) |
Oct 24, 2017 | 10.08 | 10.22 | 10.04 | 10.08 | 71,566 | +0.02(+0.16%) |
Oct 23, 2017 | 10.12 | 10.12 | 9.978 | 10.06 | 56,027 | +0.00(+0.00%) |
Oct 20, 2017 | 10.05 | 10.10 | 9.982 | 10.06 | 77,398 | +0.11(+1.07%) |
Oct 19, 2017 | 10.04 | 10.10 | 9.917 | 9.953 | 47,305 | -0.08(-0.81%) |
Oct 18, 2017 | 10.02 | 10.15 | 10.00 | 10.04 | 79,943 | +0.10(+0.99%) |
Oct 17, 2017 | 9.994 | 10.11 | 9.937 | 9.937 | 60,294 | -0.09(-0.90%) |
Oct 16, 2017 | 10.04 | 10.09 | 9.961 | 10.03 | 58,447 | +0.07(+0.66%) |
Oct 13, 2017 | 9.888 | 10.03 | 9.835 | 9.961 | 55,474 | +0.12(+1.24%) |
Oct 12, 2017 | 9.790 | 10.02 | 9.775 | 9.839 | 61,843 | +0.04(+0.42%) |
Oct 11, 2017 | 9.725 | 9.806 | 9.406 | 9.798 | 111,818 | +0.10(+1.01%) |
Oct 10, 2017 | 9.700 | 9.774 | 9.602 | 9.700 | 46,431 | +0.07(+0.68%) |
Oct 09, 2017 | 9.659 | 9.708 | 9.512 | 9.635 | 60,503 | -0.02(-0.17%) |
Oct 06, 2017 | 9.749 | 9.774 | 9.586 | 9.651 | 61,984 | -0.11(-1.09%) |
Oct 05, 2017 | 9.798 | 9.798 | 9.594 | 9.757 | 115,069 | -0.03(-0.33%) |
Oct 04, 2017 | 9.553 | 9.798 | 9.450 | 9.790 | 160,278 | +0.27(+2.83%) |
Oct 03, 2017 | 9.553 | 9.594 | 9.455 | 9.521 | 103,786 | +0.02(+0.17%) |
Oct 02, 2017 | 9.267 | 9.512 | 8.770 | 9.504 | 133,445 | +0.23(+2.46%) |
Sep 29, 2017 | 9.210 | 9.357 | 9.178 | 9.276 | 107,249 | +0.07(+0.80%) |
Sep 28, 2017 | 9.210 | 9.227 | 9.055 | 9.202 | 66,242 | +0.00(+0.00%) |
Sep 27, 2017 | 9.047 | 9.292 | 8.941 | 9.202 | 123,097 | +0.16(+1.81%) |
Sep 26, 2017 | 8.998 | 9.149 | 8.982 | 9.039 | 166,515 | +0.05(+0.54%) |
Sep 25, 2017 | 8.802 | 9.047 | 8.769 | 8.990 | 104,257 | +0.17(+1.94%) |
Sep 22, 2017 | 8.843 | 8.843 | 8.761 | 8.818 | 94,035 | +0.00(+0.00%) |
Sep 21, 2017 | 8.867 | 8.867 | 8.649 | 8.818 | 89,530 | -0.04(-0.46%) |
Sep 20, 2017 | 8.859 | 8.978 | 8.818 | 8.859 | 51,302 | +0.00(+0.00%) |
Sep 19, 2017 | 8.859 | 8.941 | 8.835 | 8.859 | 92,406 | +0.05(+0.56%) |
Sep 18, 2017 | 8.688 | 8.851 | 8.684 | 8.810 | 106,821 | +0.16(+1.79%) |
Sep 15, 2017 | 8.769 | 8.769 | 8.655 | 8.655 | 150,694 | -0.11(-1.21%) |
Sep 14, 2017 | 8.941 | 8.941 | 8.737 | 8.761 | 48,176 | -0.19(-2.10%) |
Sep 13, 2017 | 8.973 | 9.063 | 8.927 | 8.949 | 57,345 | +0.02(+0.18%) |
Sep 12, 2017 | 8.990 | 9.031 | 8.900 | 8.933 | 105,818 | -0.04(-0.46%) |
Sep 11, 2017 | 8.973 | 9.031 | 8.933 | 8.973 | 43,636 | +0.08(+0.92%) |
Sep 08, 2017 | 8.982 | 9.031 | 8.867 | 8.892 | 76,460 | -0.10(-1.09%) |
Sep 07, 2017 | 9.014 | 9.022 | 8.896 | 8.990 | 65,829 | -0.02(-0.18%) |
Sep 06, 2017 | 9.014 | 9.055 | 8.941 | 9.006 | 127,714 | +0.00(+0.00%) |
Sep 05, 2017 | 8.957 | 9.071 | 8.925 | 9.006 | 103,053 | +0.02(+0.18%) |
Sep 01, 2017 | 8.982 | 9.031 | 8.973 | 8.990 | 88,733 | +0.00(+0.00%) |
Aug 31, 2017 | 8.908 | 9.202 | 8.518 | 8.990 | 179,709 | +0.06(+0.64%) |
Aug 30, 2017 | 8.843 | 9.088 | 8.843 | 8.933 | 99,481 | +0.04(+0.46%) |
Aug 29, 2017 | 8.320 | 8.941 | 8.018 | 8.892 | 221,386 | +0.60(+7.19%) |
Aug 28, 2017 | 8.059 | 8.359 | 7.953 | 8.296 | 197,312 | +0.35(+4.42%) |
Aug 25, 2017 | 7.969 | 7.986 | 7.841 | 7.945 | 53,490 | +0.02(+0.31%) |
Aug 24, 2017 | 8.002 | 8.010 | 7.806 | 7.920 | 80,623 | -0.02(-0.31%) |
Aug 23, 2017 | 7.732 | 7.994 | 7.732 | 7.945 | 64,481 | +0.18(+2.31%) |
Aug 22, 2017 | 7.651 | 7.773 | 7.643 | 7.765 | 37,996 | +0.16(+2.15%) |
Aug 21, 2017 | 7.561 | 7.667 | 7.561 | 7.602 | 18,740 | +0.01(+0.11%) |
Aug 18, 2017 | 7.569 | 7.716 | 7.536 | 7.594 | 46,087 | -0.05(-0.64%) |
Aug 17, 2017 | 7.585 | 7.716 | 7.553 | 7.643 | 48,903 | +0.03(+0.43%) |
Aug 16, 2017 | 7.643 | 7.700 | 7.594 | 7.610 | 26,702 | +0.02(+0.32%) |
Aug 15, 2017 | 7.602 | 7.651 | 7.537 | 7.585 | 41,117 | -0.01(-0.11%) |
Aug 14, 2017 | 7.504 | 7.610 | 7.349 | 7.594 | 61,735 | +0.14(+1.86%) |
Aug 11, 2017 | 7.659 | 7.659 | 7.435 | 7.455 | 81,849 | -0.17(-2.25%) |
Aug 10, 2017 | 7.716 | 7.716 | 7.594 | 7.626 | 61,289 | -0.11(-1.37%) |
Aug 09, 2017 | 7.610 | 7.790 | 7.606 | 7.732 | 54,771 | +0.08(+1.07%) |
Aug 08, 2017 | 7.812 | 7.877 | 7.627 | 7.651 | 60,155 | -0.17(-2.17%) |
Aug 07, 2017 | 7.699 | 7.852 | 7.667 | 7.820 | 91,276 | +0.12(+1.57%) |
Aug 04, 2017 | 7.554 | 7.723 | 7.514 | 7.699 | 52,366 | +0.04(+0.53%) |
Aug 03, 2017 | 7.756 | 7.779 | 7.627 | 7.659 | 78,241 | -0.05(-0.63%) |
Aug 02, 2017 | 7.836 | 7.941 | 7.707 | 7.707 | 44,690 | -0.17(-2.15%) |
Aug 01, 2017 | 7.893 | 7.893 | 7.796 | 7.877 | 54,025 | +0.05(+0.62%) |
Jul 31, 2017 | 7.812 | 8.014 | 7.715 | 7.828 | 55,842 | +0.01(+0.10%) |
Jul 28, 2017 | 7.893 | 8.175 | 7.820 | 7.820 | 69,011 | -0.08(-1.02%) |
Jul 27, 2017 | 8.111 | 8.167 | 7.861 | 7.901 | 64,766 | -0.19(-2.30%) |
Jul 26, 2017 | 8.046 | 8.183 | 8.046 | 8.087 | 23,743 | +0.05(+0.60%) |
Jul 25, 2017 | 8.111 | 8.111 | 8.038 | 8.038 | 67,597 | -0.03(-0.40%) |
Jul 24, 2017 | 8.062 | 8.111 | 7.990 | 8.070 | 101,070 | +0.05(+0.60%) |
Jul 21, 2017 | 8.208 | 8.208 | 7.974 | 8.022 | 210,553 | -0.13(-1.58%) |
Jul 20, 2017 | 8.240 | 8.119 | 8.151 | 42,071 | -0.01(-0.10%) | |
Jul 19, 2017 | 8.143 | 8.288 | 8.070 | 8.159 | 106,675 | +0.08(+1.00%) |
Jul 18, 2017 | 8.006 | 8.087 | 7.982 | 8.078 | 61,656 | +0.04(+0.50%) |
Jul 17, 2017 | 7.990 | 8.135 | 7.917 | 8.038 | 65,141 | +0.04(+0.50%) |
Jul 14, 2017 | 7.909 | 8.078 | 7.909 | 7.998 | 55,609 | +0.09(+1.12%) |
Jul 13, 2017 | 7.982 | 7.990 | 7.885 | 7.909 | 109,579 | -0.08(-1.01%) |
Jul 12, 2017 | 8.038 | 8.216 | 7.974 | 7.990 | 82,990 | -0.01(-0.10%) |
Jul 11, 2017 | 7.917 | 8.147 | 7.901 | 7.998 | 73,913 | +0.02(+0.30%) |
Jul 10, 2017 | 8.054 | 8.103 | 7.941 | 7.974 | 130,122 | -0.10(-1.30%) |
Jul 07, 2017 | 8.070 | 8.135 | 8.038 | 8.078 | 134,779 | +0.02(+0.20%) |
Jul 06, 2017 | 8.054 | 8.127 | 8.030 | 8.062 | 163,729 | -0.05(-0.60%) |
Jul 05, 2017 | 8.264 | 8.264 | 8.070 | 8.111 | 139,982 | -0.15(-1.86%) |
Jul 03, 2017 | 8.329 | 8.369 | 8.167 | 8.264 | 42,838 | -0.04(-0.49%) |
Jun 30, 2017 | 8.280 | 8.361 | 8.175 | 8.304 | 126,846 | +0.06(+0.78%) |
Jun 29, 2017 | 8.660 | 8.660 | 8.224 | 8.240 | 152,592 | -0.37(-4.31%) |
Jun 28, 2017 | 8.474 | 8.676 | 8.474 | 8.611 | 162,944 | +0.10(+1.23%) |
Jun 27, 2017 | 8.724 | 8.748 | 8.474 | 8.506 | 219,907 | -0.22(-2.50%) |
Jun 26, 2017 | 8.789 | 8.998 | 8.716 | 8.724 | 99,119 | -0.15(-1.73%) |
Jun 23, 2017 | 8.684 | 9.233 | 8.530 | 8.877 | 664,163 | -0.78(-8.10%) |
Jun 22, 2017 | 9.031 | 9.764 | 8.974 | 9.660 | 327,713 | +0.73(+8.13%) |
Jun 21, 2017 | 8.910 | 8.998 | 8.797 | 8.934 | 149,966 | +0.02(+0.27%) |
Jun 20, 2017 | 8.942 | 8.948 | 8.861 | 8.910 | 53,888 | -0.03(-0.36%) |
Jun 19, 2017 | 8.958 | 9.007 | 8.886 | 8.942 | 67,680 | +0.00(+0.00%) |
Jun 16, 2017 | 8.861 | 8.966 | 8.797 | 8.942 | 127,540 | -0.02(-0.18%) |
Jun 15, 2017 | 8.861 | 8.990 | 8.861 | 8.958 | 48,338 | +0.02(+0.18%) |
Jun 14, 2017 | 9.079 | 9.128 | 8.805 | 8.942 | 80,578 | -0.14(-1.51%) |
Jun 13, 2017 | 9.200 | 9.200 | 8.982 | 9.079 | 48,877 | -0.06(-0.62%) |
Jun 12, 2017 | 9.087 | 9.273 | 9.055 | 9.136 | 61,680 | -0.02(-0.26%) |
Jun 09, 2017 | 9.039 | 9.196 | 8.910 | 9.160 | 108,273 | +0.13(+1.43%) |
Jun 08, 2017 | 8.934 | 9.031 | 8.853 | 9.031 | 47,682 | +0.09(+0.99%) |
Jun 07, 2017 | 8.902 | 9.007 | 8.853 | 8.942 | 82,346 | +0.03(+0.36%) |
Jun 06, 2017 | 8.805 | 8.998 | 8.781 | 8.910 | 56,572 | +0.13(+1.47%) |
Jun 05, 2017 | 8.974 | 8.974 | 8.756 | 8.781 | 27,640 | -0.14(-1.54%) |
Jun 02, 2017 | 8.877 | 9.031 | 8.563 | 8.918 | 77,691 | +0.06(+0.64%) |
Jun 01, 2017 | 8.660 | 8.877 | 8.643 | 8.861 | 53,809 | +0.19(+2.23%) |
May 31, 2017 | 8.651 | 8.708 | 8.530 | 8.668 | 80,691 | +0.03(+0.37%) |
May 30, 2017 | 8.676 | 8.836 | 8.595 | 8.635 | 51,123 | -0.02(-0.19%) |
May 26, 2017 | 8.651 | 8.712 | 8.490 | 8.651 | 35,798 | +0.02(+0.19%) |
May 25, 2017 | 8.619 | 8.651 | 8.555 | 8.635 | 36,479 | +0.04(+0.47%) |
May 24, 2017 | 8.490 | 8.595 | 8.434 | 8.595 | 139,834 | +0.11(+1.33%) |
May 23, 2017 | 8.547 | 8.547 | 8.442 | 8.482 | 108,038 | -0.02(-0.28%) |
May 22, 2017 | 8.434 | 8.522 | 8.425 | 8.506 | 121,411 | +0.08(+0.96%) |
May 19, 2017 | 8.401 | 8.547 | 8.393 | 8.425 | 92,327 | -0.02(-0.19%) |
May 18, 2017 | 8.514 | 8.555 | 8.393 | 8.442 | 99,070 | -0.01(-0.10%) |
May 17, 2017 | 8.660 | 8.660 | 8.434 | 8.450 | 90,974 | -0.27(-3.06%) |
May 16, 2017 | 8.773 | 8.805 | 8.660 | 8.716 | 40,356 | -0.02(-0.28%) |
May 15, 2017 | 8.708 | 8.821 | 8.676 | 8.740 | 63,309 | +0.06(+0.74%) |
May 12, 2017 | 8.724 | 8.789 | 8.635 | 8.676 | 57,924 | -0.07(-0.83%) |
May 11, 2017 | 8.748 | 8.781 | 8.627 | 8.748 | 55,041 | -0.03(-0.37%) |
May 10, 2017 | 8.700 | 8.837 | 8.700 | 8.781 | 72,587 | +0.06(+0.74%) |
May 09, 2017 | 8.596 | 8.740 | 8.596 | 8.716 | 141,699 | +0.13(+1.49%) |
May 08, 2017 | 8.740 | 8.892 | 8.580 | 8.588 | 95,597 | -0.21(-2.36%) |
May 05, 2017 | 8.796 | 8.828 | 8.692 | 8.796 | 69,721 | +0.02(+0.18%) |
May 04, 2017 | 8.788 | 8.892 | 8.700 | 8.780 | 58,500 | +0.02(+0.27%) |
May 03, 2017 | 8.644 | 8.804 | 8.588 | 8.756 | 115,264 | +0.06(+0.74%) |
May 02, 2017 | 8.740 | 8.804 | 8.684 | 8.692 | 94,189 | -0.07(-0.82%) |