Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.95 | 12.10 | 11.89 | 11.95 | 46,338 | +0.11(+0.93%) |
Apr 27, 2018 | 11.79 | 11.91 | 11.73 | 11.84 | 41,243 | +0.00(+0.04%) |
Apr 26, 2018 | 11.88 | 11.89 | 11.74 | 11.84 | 62,496 | +0.02(+0.13%) |
Apr 25, 2018 | 11.68 | 11.89 | 11.65 | 11.82 | 55,071 | -0.38(-3.15%) |
Apr 24, 2018 | 12.42 | 12.45 | 12.12 | 12.21 | 146,587 | -0.38(-3.02%) |
Apr 23, 2018 | 12.33 | 12.64 | 12.33 | 12.59 | 171,421 | -0.01(-0.08%) |
Apr 20, 2018 | 12.68 | 12.70 | 12.54 | 12.60 | 143,520 | -0.19(-1.52%) |
Apr 19, 2018 | 12.89 | 12.99 | 12.75 | 12.79 | 35,075 | -0.25(-1.92%) |
Apr 18, 2018 | 12.75 | 13.08 | 12.75 | 13.04 | 285,187 | +0.67(+5.42%) |
Apr 17, 2018 | 12.23 | 12.38 | 12.23 | 12.37 | 67,230 | +0.22(+1.81%) |
Apr 16, 2018 | 12.29 | 12.29 | 12.02 | 12.15 | 1,054,828 | -0.08(-0.65%) |
Apr 13, 2018 | 12.29 | 12.29 | 12.20 | 12.23 | 208,007 | +0.13(+1.07%) |
Apr 12, 2018 | 11.99 | 12.13 | 11.94 | 12.10 | 295,502 | +0.04(+0.37%) |
Apr 11, 2018 | 11.93 | 12.14 | 11.91 | 12.05 | 252,905 | -0.16(-1.31%) |
Apr 10, 2018 | 12.14 | 12.27 | 12.13 | 12.21 | 265,027 | +0.66(+5.76%) |
Apr 09, 2018 | 11.42 | 11.63 | 11.34 | 11.55 | 187,694 | +0.03(+0.26%) |
Apr 06, 2018 | 11.66 | 11.77 | 11.48 | 11.52 | 274,353 | -0.18(-1.54%) |
Apr 05, 2018 | 11.78 | 11.90 | 11.68 | 11.70 | 298,487 | +0.17(+1.47%) |
Apr 04, 2018 | 11.20 | 11.53 | 11.10 | 11.53 | 482,499 | -0.15(-1.24%) |
Apr 03, 2018 | 11.63 | 11.74 | 11.58 | 11.68 | 409,375 | +0.03(+0.21%) |
Apr 02, 2018 | 11.71 | 11.76 | 11.58 | 11.65 | 258,405 | -0.04(-0.38%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.13(+1.17%) | |
Mar 28, 2018 | 11.65 | 11.65 | 11.49 | 11.56 | 890,814 | -0.29(-2.45%) |
Mar 27, 2018 | 12.25 | 12.25 | 11.85 | 11.85 | 905,792 | -0.28(-2.31%) |
Mar 26, 2018 | 11.97 | 12.15 | 11.92 | 12.13 | 663,579 | +0.33(+2.80%) |
Mar 23, 2018 | 11.92 | 12.04 | 11.79 | 11.80 | 119,291 | -0.24(-1.99%) |
Mar 22, 2018 | 12.22 | 12.30 | 11.96 | 12.04 | 479,915 | -0.50(-3.99%) |
Mar 21, 2018 | 12.18 | 12.58 | 12.18 | 12.54 | 438,905 | +0.43(+3.55%) |
Mar 20, 2018 | 12.03 | 12.26 | 11.99 | 12.11 | 347,890 | -0.01(-0.08%) |
Mar 19, 2018 | 12.23 | 12.26 | 11.99 | 12.12 | 462,096 | -0.36(-2.91%) |
Mar 16, 2018 | 12.49 | 12.53 | 12.36 | 12.48 | 365,257 | -0.02(-0.14%) |
Mar 15, 2018 | 12.40 | 12.52 | 12.34 | 12.50 | 418,930 | -0.06(-0.48%) |
Mar 14, 2018 | 12.55 | 12.61 | 12.44 | 12.56 | 70,282 | +0.45(+3.72%) |
Mar 13, 2018 | 12.20 | 12.28 | 12.10 | 12.11 | 151,102 | -0.10(-0.78%) |
Mar 12, 2018 | 12.27 | 12.32 | 12.06 | 12.21 | 175,997 | -0.01(-0.08%) |
Mar 09, 2018 | 12.14 | 12.26 | 12.13 | 12.21 | 103,181 | +0.30(+2.56%) |
Mar 08, 2018 | 12.02 | 12.04 | 11.83 | 11.91 | 44,277 | -0.40(-3.25%) |
Mar 07, 2018 | 12.13 | 12.38 | 12.12 | 12.31 | 53,867 | -0.05(-0.40%) |
Mar 06, 2018 | 12.31 | 12.42 | 12.29 | 12.36 | 37,565 | +0.46(+3.87%) |
Mar 05, 2018 | 11.68 | 11.91 | 11.64 | 11.90 | 55,685 | +0.03(+0.25%) |
Mar 02, 2018 | 11.80 | 11.89 | 11.64 | 11.87 | 110,682 | -0.20(-1.62%) |
Mar 01, 2018 | 12.20 | 12.20 | 11.95 | 12.06 | 67,724 | -0.29(-2.31%) |
Feb 28, 2018 | 12.61 | 12.61 | 12.32 | 12.35 | 369,876 | -0.54(-4.19%) |
Feb 27, 2018 | 13.05 | 13.06 | 12.82 | 12.89 | 274,729 | -0.19(-1.45%) |
Feb 26, 2018 | 12.88 | 13.13 | 12.78 | 13.08 | 498,825 | +0.41(+3.24%) |
Feb 23, 2018 | 12.58 | 12.69 | 12.45 | 12.67 | 479,988 | +0.10(+0.80%) |
Feb 22, 2018 | 12.49 | 12.67 | 12.46 | 12.57 | 282,278 | +0.05(+0.44%) |
Feb 21, 2018 | 12.54 | 12.73 | 12.46 | 12.52 | 61,603 | +0.32(+2.58%) |
Feb 20, 2018 | 12.20 | 12.29 | 12.16 | 12.20 | 112,573 | -0.17(-1.37%) |
Feb 16, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.08(+0.65%) | |
Feb 15, 2018 | 12.22 | 12.33 | 12.06 | 12.29 | 219,535 | +0.21(+1.74%) |
Feb 14, 2018 | 11.64 | 12.10 | 11.63 | 12.08 | 227,864 | +0.35(+2.94%) |
Feb 13, 2018 | 11.69 | 11.76 | 11.64 | 11.73 | 387,631 | +0.25(+2.22%) |
Feb 12, 2018 | 11.38 | 11.51 | 11.34 | 11.48 | 182,472 | +0.17(+1.50%) |
Feb 09, 2018 | 11.15 | 11.32 | 10.91 | 11.31 | 136,042 | +0.28(+2.54%) |
Feb 08, 2018 | 11.35 | 11.39 | 11.09 | 11.03 | 35,417 | -0.30(-2.65%) |
Feb 07, 2018 | 11.45 | 11.46 | 11.32 | 11.33 | 196,919 | -0.38(-3.25%) |
Feb 06, 2018 | 11.37 | 11.81 | 11.31 | 11.71 | 682,300 | +0.42(+3.72%) |
Feb 05, 2018 | 11.71 | 11.76 | 11.10 | 11.29 | 195,171 | -0.18(-1.53%) |
Feb 02, 2018 | 11.92 | 11.92 | 11.45 | 11.46 | 176,615 | -0.60(-4.93%) |
Feb 01, 2018 | 12.00 | 12.10 | 11.93 | 12.06 | 43,686 | -0.13(-1.07%) |
Jan 31, 2018 | 12.25 | 12.31 | 12.10 | 12.19 | 130,320 | +0.03(+0.25%) |
Jan 30, 2018 | 12.21 | 12.21 | 12.09 | 12.16 | 132,747 | -0.26(-2.09%) |
Jan 29, 2018 | 12.47 | 12.49 | 12.34 | 12.42 | 47,847 | +0.08(+0.69%) |
Jan 26, 2018 | 12.35 | 12.44 | 12.30 | 12.34 | 18,485 | +0.09(+0.69%) |
Jan 25, 2018 | 12.50 | 12.52 | 12.23 | 12.25 | 344,089 | -0.19(-1.53%) |
Jan 24, 2018 | 12.51 | 12.54 | 12.36 | 12.44 | 48,855 | +0.33(+2.73%) |
Jan 23, 2018 | 12.20 | 12.20 | 12.02 | 12.11 | 204,779 | -0.47(-3.74%) |
Jan 22, 2018 | 12.47 | 12.67 | 12.45 | 12.58 | 408,237 | +0.36(+2.95%) |
Jan 19, 2018 | 12.24 | 12.26 | 12.17 | 12.22 | 44,120 | -0.04(-0.29%) |
Jan 18, 2018 | 12.16 | 12.30 | 12.14 | 12.26 | 47,598 | +0.07(+0.53%) |
Jan 17, 2018 | 12.19 | 12.29 | 12.09 | 12.19 | 53,834 | +0.17(+1.41%) |
Jan 16, 2018 | 12.00 | 12.16 | 12.00 | 12.02 | 164,721 | -0.14(-1.15%) |
Jan 12, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.13(+1.08%) | |
Jan 11, 2018 | 11.85 | 12.03 | 11.83 | 12.03 | 545,546 | +0.42(+3.66%) |
Jan 10, 2018 | 11.58 | 11.64 | 11.51 | 11.61 | 1,094,268 | +0.25(+2.16%) |
Jan 09, 2018 | 11.30 | 11.37 | 11.21 | 11.36 | 623,404 | +0.29(+2.62%) |
Jan 08, 2018 | 11.00 | 11.07 | 10.99 | 11.07 | 84,417 | +0.15(+1.37%) |
Jan 05, 2018 | 10.96 | 10.96 | 10.86 | 10.92 | 153,061 | +0.04(+0.41%) |
Jan 04, 2018 | 10.85 | 10.92 | 10.81 | 10.88 | 42,506 | +0.12(+1.16%) |
Jan 03, 2018 | 10.77 | 10.78 | 10.67 | 10.75 | 37,011 | -0.13(-1.19%) |
Jan 02, 2018 | 10.59 | 10.88 | 10.58 | 10.88 | 216,209 | +0.53(+5.12%) |
Dec 29, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.19%) | |
Dec 28, 2017 | 10.29 | 10.37 | 10.28 | 10.37 | 748,352 | +0.15(+1.47%) |
Dec 27, 2017 | 10.25 | 10.34 | 10.15 | 10.22 | 369,389 | +0.24(+2.40%) |
Dec 26, 2017 | 9.840 | 10.06 | 9.840 | 9.980 | 112,617 | +0.00(+0.00%) |
Dec 22, 2017 | 9.990 | 10.12 | 9.930 | 9.980 | 260,519 | -0.09(-0.89%) |
Dec 21, 2017 | 10.09 | 10.12 | 10.03 | 10.07 | 762,618 | +0.15(+1.51%) |
Dec 20, 2017 | 10.04 | 10.05 | 9.900 | 9.920 | 587,450 | +0.09(+0.92%) |
Dec 19, 2017 | 9.715 | 9.890 | 9.700 | 9.830 | 1,173,641 | -0.10(-0.96%) |
Dec 18, 2017 | 9.720 | 10.03 | 9.720 | 9.925 | 176,628 | +0.45(+4.69%) |
Dec 15, 2017 | 9.455 | 9.510 | 9.410 | 9.480 | 110,427 | +0.12(+1.28%) |
Dec 14, 2017 | 9.460 | 9.507 | 9.360 | 9.360 | 1,198,153 | +0.01(+0.11%) |
Dec 13, 2017 | 9.295 | 9.399 | 9.290 | 9.350 | 88,901 | +0.13(+1.41%) |
Dec 12, 2017 | 9.180 | 9.230 | 9.180 | 9.220 | 98,474 | -0.02(-0.22%) |
Dec 11, 2017 | 9.245 | 9.280 | 9.220 | 9.240 | 124,899 | +0.06(+0.65%) |
Dec 08, 2017 | 9.130 | 9.200 | 9.120 | 9.180 | 39,453 | +0.11(+1.21%) |
Dec 07, 2017 | 9.020 | 9.110 | 9.000 | 9.070 | 54,558 | -0.01(-0.11%) |
Dec 06, 2017 | 9.070 | 9.130 | 9.045 | 9.080 | 35,595 | -0.03(-0.33%) |
Dec 05, 2017 | 9.130 | 9.200 | 9.080 | 9.110 | 96,871 | -0.25(-2.67%) |
Dec 04, 2017 | 9.375 | 9.380 | 9.305 | 9.360 | 91,154 | +0.00(+0.00%) |
Dec 01, 2017 | 9.445 | 9.290 | 9.360 | 80,193 | +0.12(+1.30%) | |
Nov 30, 2017 | 9.260 | 9.350 | 9.170 | 9.240 | 81,484 | +0.05(+0.54%) |
Nov 29, 2017 | 9.295 | 9.350 | 9.160 | 9.190 | 76,817 | -0.21(-2.23%) |
Nov 28, 2017 | 9.350 | 9.430 | 9.290 | 9.400 | 266,983 | -0.14(-1.52%) |
Nov 27, 2017 | 9.660 | 9.676 | 9.520 | 9.545 | 341,793 | -0.21(-2.20%) |
Nov 24, 2017 | 9.670 | 9.790 | 9.660 | 9.760 | 143,798 | +0.10(+1.04%) |
Nov 22, 2017 | 9.710 | 9.740 | 9.620 | 9.660 | 324,803 | -0.04(-0.36%) |
Nov 21, 2017 | 9.755 | 9.820 | 9.660 | 9.695 | 142,184 | +0.01(+0.10%) |
Nov 20, 2017 | 9.615 | 9.780 | 9.600 | 9.685 | 65,057 | +0.11(+1.10%) |
Nov 17, 2017 | 9.540 | 9.610 | 9.513 | 9.580 | 58,111 | -0.03(-0.26%) |
Nov 16, 2017 | 9.620 | 9.630 | 9.550 | 9.605 | 43,454 | +0.05(+0.52%) |
Nov 15, 2017 | 9.500 | 9.600 | 9.410 | 9.555 | 90,924 | -0.12(-1.19%) |
Nov 14, 2017 | 9.760 | 9.770 | 9.630 | 9.670 | 76,039 | -0.26(-2.62%) |
Nov 13, 2017 | 9.835 | 9.940 | 9.820 | 9.930 | 19,509 | +0.04(+0.40%) |
Nov 10, 2017 | 9.900 | 9.955 | 9.870 | 9.890 | 41,121 | +0.02(+0.20%) |
Nov 09, 2017 | 9.730 | 9.900 | 9.680 | 9.870 | 86,982 | -0.11(-1.10%) |
Nov 08, 2017 | 9.920 | 9.980 | 9.870 | 9.980 | 164,396 | +0.04(+0.40%) |
Nov 07, 2017 | 10.01 | 10.04 | 9.860 | 9.940 | 46,977 | -0.12(-1.19%) |
Nov 06, 2017 | 10.01 | 10.07 | 9.970 | 10.06 | 64,914 | +0.23(+2.34%) |
Nov 03, 2017 | 9.890 | 9.890 | 9.720 | 9.830 | 83,182 | -0.08(-0.81%) |
Nov 02, 2017 | 9.910 | 9.960 | 9.870 | 9.910 | 59,130 | +0.04(+0.41%) |
Nov 01, 2017 | 9.955 | 9.960 | 9.840 | 9.870 | 238,427 | +0.33(+3.48%) |
Oct 31, 2017 | 9.500 | 9.590 | 9.390 | 9.538 | 37,907 | +0.09(+0.93%) |
Oct 30, 2017 | 9.485 | 9.490 | 9.430 | 9.450 | 152,920 | -0.03(-0.32%) |
Oct 27, 2017 | 9.350 | 9.480 | 9.330 | 9.480 | 71,442 | -0.05(-0.52%) |
Oct 26, 2017 | 9.615 | 9.615 | 9.510 | 9.530 | 215,974 | -0.01(-0.05%) |
Oct 25, 2017 | 9.600 | 9.610 | 9.480 | 9.535 | 184,662 | -0.12(-1.24%) |
Oct 24, 2017 | 9.610 | 9.670 | 9.590 | 9.655 | 221,657 | -0.03(-0.26%) |
Oct 23, 2017 | 9.590 | 9.710 | 9.590 | 9.680 | 143,687 | +0.14(+1.47%) |
Oct 20, 2017 | 9.630 | 9.645 | 9.440 | 9.540 | 130,789 | -0.05(-0.52%) |
Oct 19, 2017 | 9.455 | 9.590 | 9.440 | 9.590 | 146,905 | +0.00(+0.00%) |
Oct 18, 2017 | 9.670 | 9.670 | 9.500 | 9.590 | 369,288 | -0.17(-1.74%) |
Oct 17, 2017 | 9.887 | 9.890 | 9.730 | 9.760 | 74,417 | -0.17(-1.71%) |
Oct 16, 2017 | 10.07 | 10.07 | 9.880 | 9.930 | 415,066 | +0.00(+0.05%) |
Oct 13, 2017 | 9.900 | 9.980 | 9.860 | 9.925 | 82,993 | +0.25(+2.53%) |
Oct 12, 2017 | 9.630 | 9.700 | 9.610 | 9.680 | 46,373 | +0.02(+0.21%) |
Oct 11, 2017 | 9.670 | 9.710 | 9.630 | 9.660 | 89,654 | -0.01(-0.10%) |
Oct 10, 2017 | 9.580 | 9.670 | 9.550 | 9.670 | 238,883 | +0.09(+0.94%) |
Oct 09, 2017 | 9.675 | 9.690 | 9.500 | 9.580 | 277,913 | -0.22(-2.24%) |
Oct 06, 2017 | 9.800 | 9.830 | 9.740 | 9.800 | 163,308 | -0.03(-0.31%) |
Oct 05, 2017 | 9.730 | 9.830 | 9.730 | 9.830 | 301,568 | +0.25(+2.61%) |
Oct 04, 2017 | 9.520 | 9.650 | 9.450 | 9.580 | 301,414 | +0.17(+1.81%) |
Oct 03, 2017 | 9.351 | 9.430 | 9.340 | 9.410 | 81,749 | +0.19(+2.01%) |
Oct 02, 2017 | 9.232 | 9.260 | 9.160 | 9.225 | 158,995 | +0.08(+0.93%) |
Sep 29, 2017 | 9.080 | 9.170 | 9.025 | 9.140 | 166,350 | +0.19(+2.12%) |
Sep 28, 2017 | 8.830 | 8.960 | 8.810 | 8.950 | 128,406 | -0.01(-0.11%) |
Sep 27, 2017 | 8.960 | 9.000 | 8.885 | 8.960 | 72,243 | +0.15(+1.70%) |
Sep 26, 2017 | 8.740 | 8.850 | 8.740 | 8.810 | 390,417 | -0.04(-0.45%) |
Sep 25, 2017 | 8.960 | 9.000 | 8.790 | 8.850 | 631,289 | -0.27(-2.96%) |
Sep 22, 2017 | 9.060 | 9.250 | 9.060 | 9.120 | 582,960 | -0.10(-1.08%) |
Sep 21, 2017 | 9.110 | 9.300 | 9.045 | 9.220 | 377,726 | -0.18(-1.91%) |
Sep 20, 2017 | 8.815 | 9.600 | 8.800 | 9.400 | 304,566 | +0.59(+6.70%) |
Sep 19, 2017 | 8.710 | 8.840 | 8.670 | 8.810 | 181,013 | -0.03(-0.34%) |
Sep 18, 2017 | 8.760 | 8.840 | 8.740 | 8.840 | 235,871 | +0.01(+0.11%) |
Sep 15, 2017 | 8.760 | 8.850 | 8.740 | 8.830 | 472,193 | -0.04(-0.45%) |
Sep 14, 2017 | 8.890 | 8.730 | 8.870 | 506,625 | -0.01(-0.11%) | |
Sep 13, 2017 | 9.220 | 9.220 | 8.840 | 8.880 | 158,369 | -0.35(-3.79%) |
Sep 12, 2017 | 9.160 | 9.240 | 9.150 | 9.230 | 53,964 | +0.06(+0.65%) |
Sep 11, 2017 | 9.088 | 9.180 | 9.080 | 9.170 | 28,340 | +0.12(+1.33%) |
Sep 08, 2017 | 9.235 | 9.250 | 9.025 | 9.050 | 126,212 | -0.29(-3.10%) |
Sep 07, 2017 | 9.280 | 9.340 | 9.210 | 9.340 | 67,736 | +0.18(+1.97%) |
Sep 06, 2017 | 9.170 | 9.250 | 9.150 | 9.160 | 177,504 | -0.04(-0.43%) |
Sep 05, 2017 | 9.200 | 9.260 | 9.100 | 9.200 | 89,944 | +0.00(+0.00%) |
Sep 01, 2017 | 9.130 | 9.200 | 9.110 | 9.200 | 33,197 | +0.17(+1.88%) |
Aug 31, 2017 | 9.000 | 9.035 | 8.970 | 9.030 | 90,842 | +0.27(+3.08%) |
Aug 30, 2017 | 8.700 | 8.790 | 8.690 | 8.760 | 34,459 | -0.01(-0.06%) |
Aug 29, 2017 | 8.650 | 8.770 | 8.650 | 8.765 | 62,547 | +0.12(+1.33%) |
Aug 28, 2017 | 8.600 | 8.650 | 8.570 | 8.650 | 35,113 | +0.06(+0.70%) |
Aug 25, 2017 | 8.500 | 8.630 | 8.500 | 8.590 | 51,474 | +0.12(+1.39%) |
Aug 24, 2017 | 8.450 | 8.500 | 8.430 | 8.472 | 25,327 | +0.02(+0.26%) |
Aug 23, 2017 | 8.330 | 8.470 | 8.320 | 8.450 | 80,428 | +0.11(+1.32%) |
Aug 22, 2017 | 8.388 | 8.410 | 8.320 | 8.340 | 35,800 | +0.03(+0.36%) |
Aug 21, 2017 | 8.370 | 8.370 | 8.270 | 8.310 | 49,860 | +0.09(+1.09%) |
Aug 18, 2017 | 8.120 | 8.230 | 8.120 | 8.220 | 41,438 | +0.11(+1.36%) |
Aug 17, 2017 | 8.190 | 8.220 | 8.100 | 8.110 | 42,855 | -0.13(-1.57%) |
Aug 16, 2017 | 8.162 | 8.260 | 8.160 | 8.239 | 46,052 | +0.29(+3.70%) |
Aug 15, 2017 | 7.895 | 7.950 | 7.880 | 7.945 | 20,750 | -0.12(-1.43%) |
Aug 14, 2017 | 8.070 | 8.160 | 8.060 | 8.060 | 204,867 | +0.04(+0.44%) |
Aug 11, 2017 | 8.080 | 8.080 | 7.950 | 8.025 | 55,665 | -0.14(-1.77%) |
Aug 10, 2017 | 8.110 | 8.270 | 8.110 | 8.170 | 49,181 | -0.05(-0.61%) |
Aug 09, 2017 | 8.300 | 8.300 | 8.170 | 8.220 | 24,843 | -0.19(-2.26%) |
Aug 08, 2017 | 8.427 | 8.450 | 8.340 | 8.410 | 97,519 | -0.10(-1.18%) |
Aug 07, 2017 | 8.380 | 8.510 | 8.380 | 8.510 | 39,433 | +0.27(+3.28%) |
Aug 04, 2017 | 8.280 | 8.310 | 8.220 | 8.240 | 31,454 | +0.08(+0.98%) |
Aug 03, 2017 | 8.120 | 8.215 | 8.100 | 8.160 | 36,278 | +0.07(+0.93%) |
Aug 02, 2017 | 8.090 | 8.110 | 8.010 | 8.085 | 28,070 | -0.04(-0.49%) |
Aug 01, 2017 | 8.150 | 8.170 | 8.100 | 8.125 | 55,103 | -0.11(-1.28%) |
Jul 31, 2017 | 8.250 | 8.125 | 8.230 | 266,585 | +0.20(+2.49%) | |
Jul 28, 2017 | 7.973 | 8.070 | 7.970 | 8.030 | 313,213 | +0.05(+0.69%) |
Jul 27, 2017 | 8.090 | 8.100 | 7.950 | 7.975 | 352,307 | +0.17(+2.11%) |
Jul 26, 2017 | 7.772 | 7.820 | 7.700 | 7.810 | 44,015 | +0.19(+2.49%) |
Jul 25, 2017 | 7.573 | 7.630 | 7.530 | 7.620 | 160,619 | +0.43(+5.98%) |
Jul 24, 2017 | 7.110 | 7.190 | 7.100 | 7.190 | 23,522 | +0.17(+2.42%) |
Jul 21, 2017 | 7.140 | 7.140 | 7.010 | 7.020 | 26,180 | -0.07(-0.99%) |
Jul 20, 2017 | 7.263 | 7.263 | 7.060 | 7.090 | 24,855 | -0.26(-3.54%) |
Jul 19, 2017 | 7.330 | 7.380 | 7.330 | 7.350 | 66,144 | -0.01(-0.14%) |
Jul 18, 2017 | 7.250 | 7.370 | 7.230 | 7.360 | 20,126 | +0.02(+0.30%) |
Jul 17, 2017 | 7.400 | 7.410 | 7.330 | 7.338 | 48,209 | +0.09(+1.21%) |
Jul 14, 2017 | 7.300 | 7.350 | 7.230 | 7.250 | 36,086 | +0.15(+2.11%) |
Jul 13, 2017 | 7.050 | 7.110 | 6.990 | 7.100 | 30,733 | +0.05(+0.71%) |
Jul 12, 2017 | 7.080 | 7.100 | 7.000 | 7.050 | 24,793 | +0.05(+0.71%) |
Jul 11, 2017 | 6.965 | 7.000 | 6.913 | 7.000 | 65,900 | +0.17(+2.49%) |
Jul 10, 2017 | 6.690 | 6.870 | 6.690 | 6.830 | 30,958 | +0.06(+0.89%) |
Jul 07, 2017 | 6.740 | 6.780 | 6.670 | 6.770 | 17,159 | +0.03(+0.45%) |
Jul 06, 2017 | 6.760 | 6.810 | 6.740 | 6.740 | 24,878 | -0.06(-0.88%) |
Jul 05, 2017 | 6.860 | 6.860 | 6.740 | 6.800 | 34,254 | -0.07(-1.02%) |
Jul 03, 2017 | 6.752 | 6.870 | 6.740 | 6.870 | 31,895 | +0.22(+3.28%) |
Jun 30, 2017 | 6.680 | 6.680 | 6.570 | 6.652 | 28,592 | +0.04(+0.64%) |
Jun 29, 2017 | 6.680 | 6.700 | 6.570 | 6.610 | 38,456 | +0.07(+1.07%) |
Jun 28, 2017 | 6.490 | 6.540 | 6.480 | 6.540 | 78,192 | +0.18(+2.83%) |
Jun 27, 2017 | 6.400 | 6.440 | 6.350 | 6.360 | 47,725 | +0.16(+2.58%) |
Jun 26, 2017 | 6.162 | 6.200 | 6.145 | 6.200 | 49,306 | +0.04(+0.73%) |
Jun 23, 2017 | 6.113 | 6.170 | 6.110 | 6.155 | 31,799 | +0.03(+0.41%) |
Jun 22, 2017 | 6.040 | 6.180 | 6.040 | 6.130 | 369,075 | +0.06(+0.99%) |
Jun 21, 2017 | 6.140 | 6.210 | 6.050 | 6.070 | 184,658 | +0.08(+1.34%) |
Jun 20, 2017 | 6.115 | 6.120 | 5.950 | 5.990 | 147,530 | -0.22(-3.54%) |
Jun 19, 2017 | 6.250 | 6.290 | 6.200 | 6.210 | 84,185 | +0.06(+0.98%) |
Jun 16, 2017 | 6.090 | 6.190 | 6.074 | 6.150 | 40,523 | -0.18(-2.85%) |
Jun 15, 2017 | 6.395 | 6.430 | 6.270 | 6.330 | 100,750 | -0.34(-5.10%) |
Jun 14, 2017 | 6.880 | 6.890 | 6.650 | 6.670 | 56,325 | -0.24(-3.47%) |
Jun 13, 2017 | 6.860 | 6.910 | 6.850 | 6.910 | 58,747 | +0.08(+1.17%) |
Jun 12, 2017 | 6.880 | 6.906 | 6.790 | 6.830 | 29,643 | +0.01(+0.22%) |
Jun 09, 2017 | 6.795 | 6.870 | 6.763 | 6.815 | 26,825 | -0.07(-1.09%) |
Jun 08, 2017 | 6.770 | 6.890 | 6.770 | 6.890 | 32,999 | +0.12(+1.77%) |
Jun 07, 2017 | 6.810 | 6.845 | 6.720 | 6.770 | 18,458 | +0.02(+0.30%) |
Jun 06, 2017 | 6.590 | 6.750 | 6.590 | 6.750 | 20,850 | +0.15(+2.27%) |
Jun 05, 2017 | 6.590 | 6.630 | 6.560 | 6.600 | 50,028 | +0.00(+0.03%) |
Jun 02, 2017 | 6.550 | 6.610 | 6.470 | 6.598 | 18,475 | -0.03(-0.41%) |
Jun 01, 2017 | 6.540 | 6.640 | 6.510 | 6.625 | 45,242 | +0.00(+0.00%) |
May 31, 2017 | 6.650 | 6.680 | 6.590 | 6.625 | 109,108 | -0.14(-2.07%) |
May 30, 2017 | 6.760 | 6.790 | 6.740 | 6.765 | 25,104 | +0.07(+1.12%) |
May 26, 2017 | 6.760 | 6.760 | 6.680 | 6.690 | 34,201 | -0.10(-1.47%) |
May 25, 2017 | 6.900 | 6.980 | 6.770 | 6.790 | 47,214 | -0.20(-2.86%) |
May 24, 2017 | 6.940 | 7.016 | 6.920 | 6.990 | 292,230 | -0.01(-0.14%) |
May 23, 2017 | 6.950 | 7.000 | 6.940 | 7.000 | 22,680 | -0.06(-0.85%) |
May 22, 2017 | 7.090 | 7.090 | 7.010 | 7.060 | 38,584 | -0.02(-0.28%) |
May 19, 2017 | 7.060 | 7.120 | 7.060 | 7.080 | 41,589 | +0.20(+2.83%) |
May 18, 2017 | 6.890 | 6.930 | 6.800 | 6.885 | 267,407 | -0.02(-0.22%) |
May 17, 2017 | 6.905 | 6.940 | 6.890 | 6.900 | 24,841 | -0.09(-1.29%) |
May 16, 2017 | 6.920 | 7.020 | 6.920 | 6.990 | 216,661 | +0.12(+1.82%) |
May 15, 2017 | 6.860 | 6.890 | 6.850 | 6.865 | 72,151 | +0.21(+3.08%) |
May 12, 2017 | 6.690 | 6.710 | 6.620 | 6.660 | 23,723 | -0.06(-0.97%) |
May 11, 2017 | 6.690 | 6.750 | 6.620 | 6.725 | 36,266 | +0.03(+0.52%) |
May 10, 2017 | 6.680 | 6.760 | 6.660 | 6.690 | 82,489 | +0.17(+2.61%) |
May 09, 2017 | 6.620 | 6.650 | 6.510 | 6.520 | 180,700 | +0.03(+0.48%) |
May 08, 2017 | 6.515 | 6.525 | 6.440 | 6.489 | 63,566 | -0.15(-2.27%) |
May 05, 2017 | 6.490 | 6.660 | 6.480 | 6.640 | 50,372 | +0.22(+3.51%) |
May 04, 2017 | 6.460 | 6.500 | 6.350 | 6.415 | 109,886 | -0.24(-3.61%) |
May 03, 2017 | 6.725 | 6.770 | 6.650 | 6.655 | 48,966 | -0.29(-4.11%) |
May 02, 2017 | 6.920 | 6.940 | 6.900 | 6.940 | 90,223 | -0.13(-1.91%) |