Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.124 | 8.161 | 8.088 | 8.088 | 6,587 | -0.07(-0.89%) |
Apr 27, 2018 | 8.306 | 8.306 | 8.124 | 8.161 | 6,121 | -0.11(-1.32%) |
Apr 26, 2018 | 8.124 | 8.306 | 8.124 | 8.270 | 8,920 | +0.07(+0.89%) |
Apr 25, 2018 | 8.161 | 8.234 | 8.161 | 8.197 | 5,528 | -0.07(-0.88%) |
Apr 24, 2018 | 8.306 | 8.343 | 8.270 | 8.270 | 4,625 | -0.07(-0.87%) |
Apr 23, 2018 | 8.161 | 8.343 | 8.124 | 8.343 | 5,003 | +0.26(+3.15%) |
Apr 20, 2018 | 8.270 | 8.452 | 8.051 | 8.088 | 37,997 | -0.22(-2.63%) |
Apr 19, 2018 | 8.161 | 8.379 | 8.128 | 8.306 | 33,804 | +0.18(+2.24%) |
Apr 18, 2018 | 8.161 | 8.161 | 8.088 | 8.124 | 11,107 | -0.04(-0.45%) |
Apr 17, 2018 | 8.234 | 8.234 | 8.051 | 8.161 | 12,100 | +0.00(+0.00%) |
Apr 16, 2018 | 8.161 | 8.197 | 8.051 | 8.161 | 18,360 | +0.00(+0.00%) |
Apr 13, 2018 | 7.578 | 8.161 | 7.578 | 8.161 | 7,800 | +0.07(+0.90%) |
Apr 12, 2018 | 8.051 | 8.161 | 8.051 | 8.088 | 10,581 | +0.04(+0.45%) |
Apr 11, 2018 | 8.088 | 8.088 | 8.015 | 8.051 | 6,514 | +0.05(+0.68%) |
Apr 10, 2018 | 7.979 | 8.015 | 7.942 | 7.997 | 15,642 | +0.09(+1.15%) |
Apr 09, 2018 | 7.869 | 7.979 | 7.760 | 7.906 | 14,686 | +0.00(+0.00%) |
Apr 06, 2018 | 8.051 | 8.088 | 7.869 | 7.906 | 34,585 | -0.15(-1.90%) |
Apr 05, 2018 | 7.806 | 8.131 | 7.806 | 8.059 | 65,907 | +0.22(+2.77%) |
Apr 04, 2018 | 7.878 | 7.914 | 7.814 | 7.842 | 8,583 | +0.07(+0.93%) |
Apr 03, 2018 | 7.806 | 7.842 | 7.770 | 7.770 | 14,655 | +0.00(+0.00%) |
Apr 02, 2018 | 7.770 | 7.842 | 7.586 | 7.770 | 42,219 | +0.00(+0.00%) |
Mar 29, 2018 | 7.770 | 7.770 | 7.770 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 7.733 | 7.733 | 7.697 | 7.733 | 8,745 | +0.07(+0.94%) |
Mar 27, 2018 | 7.733 | 7.733 | 7.661 | 7.661 | 19,381 | +0.00(+0.00%) |
Mar 26, 2018 | 7.625 | 7.733 | 7.589 | 7.661 | 12,236 | +0.14(+1.92%) |
Mar 23, 2018 | 7.842 | 7.878 | 7.517 | 7.517 | 39,404 | -0.33(-4.15%) |
Mar 22, 2018 | 7.824 | 7.842 | 7.770 | 7.842 | 54,808 | +0.00(+0.00%) |
Mar 21, 2018 | 7.842 | 7.842 | 7.733 | 7.842 | 51,392 | +0.04(+0.46%) |
Mar 20, 2018 | 7.806 | 7.878 | 7.806 | 7.806 | 17,769 | +0.00(+0.00%) |
Mar 19, 2018 | 7.806 | 7.842 | 7.562 | 7.806 | 10,274 | +0.04(+0.47%) |
Mar 16, 2018 | 7.661 | 7.806 | 7.661 | 7.770 | 107,937 | +0.07(+0.94%) |
Mar 15, 2018 | 7.697 | 7.697 | 7.589 | 7.697 | 13,232 | +0.07(+0.95%) |
Mar 14, 2018 | 7.661 | 7.697 | 7.589 | 7.625 | 28,365 | -0.04(-0.47%) |
Mar 13, 2018 | 7.444 | 7.733 | 7.444 | 7.661 | 7,950 | +0.00(+0.00%) |
Mar 12, 2018 | 7.661 | 7.661 | 7.589 | 7.661 | 6,354 | +0.07(+0.95%) |
Mar 09, 2018 | 7.408 | 7.625 | 7.408 | 7.589 | 13,534 | +0.11(+1.45%) |
Mar 08, 2018 | 7.697 | 7.733 | 7.481 | 7.481 | 13,097 | -0.18(-2.36%) |
Mar 07, 2018 | 7.589 | 7.733 | 7.589 | 7.661 | 25,516 | +0.07(+0.95%) |
Mar 06, 2018 | 7.481 | 7.589 | 7.372 | 7.589 | 22,768 | +0.11(+1.45%) |
Mar 05, 2018 | 7.372 | 7.553 | 7.372 | 7.481 | 8,336 | +0.04(+0.49%) |
Mar 02, 2018 | 7.372 | 7.444 | 7.372 | 7.444 | 6,834 | +0.07(+0.98%) |
Mar 01, 2018 | 7.481 | 7.481 | 7.372 | 7.372 | 13,930 | +0.00(+0.00%) |
Feb 28, 2018 | 7.444 | 7.481 | 7.372 | 7.372 | 16,359 | -0.14(-1.92%) |
Feb 27, 2018 | 7.589 | 7.589 | 7.444 | 7.517 | 9,708 | -0.07(-0.95%) |
Feb 26, 2018 | 7.589 | 7.589 | 7.517 | 7.589 | 3,085 | +0.04(+0.48%) |
Feb 23, 2018 | 7.553 | 7.553 | 7.481 | 7.553 | 5,663 | +0.00(+0.00%) |
Feb 22, 2018 | 7.517 | 7.553 | 7.481 | 7.553 | 8,052 | +0.07(+0.97%) |
Feb 21, 2018 | 7.408 | 7.553 | 7.387 | 7.481 | 19,862 | +0.11(+1.47%) |
Feb 20, 2018 | 7.444 | 7.517 | 7.372 | 7.372 | 11,586 | -0.11(-1.45%) |
Feb 16, 2018 | 7.481 | 7.481 | 7.481 | 0 | -0.07(-0.96%) | |
Feb 15, 2018 | 7.444 | 7.553 | 7.444 | 7.553 | 24,641 | +0.11(+1.46%) |
Feb 14, 2018 | 7.553 | 7.638 | 7.372 | 7.444 | 20,297 | -0.14(-1.90%) |
Feb 13, 2018 | 7.517 | 7.625 | 7.517 | 7.589 | 8,500 | +0.07(+0.96%) |
Feb 12, 2018 | 7.733 | 7.733 | 7.408 | 7.517 | 47,152 | -0.18(-2.35%) |
Feb 09, 2018 | 7.444 | 7.806 | 7.300 | 7.697 | 36,980 | +0.36(+4.93%) |
Feb 08, 2018 | 7.408 | 7.481 | 7.336 | 7.336 | 30,148 | -0.05(-0.73%) |
Feb 07, 2018 | 7.336 | 7.336 | 7.336 | 7.390 | 9,195 | +0.02(+0.25%) |
Feb 06, 2018 | 7.264 | 7.408 | 7.264 | 7.372 | 33,393 | -0.11(-1.45%) |
Feb 05, 2018 | 7.553 | 7.553 | 7.231 | 7.481 | 22,318 | -0.29(-3.72%) |
Feb 02, 2018 | 8.023 | 8.023 | 7.733 | 7.770 | 26,136 | -0.29(-3.59%) |
Feb 01, 2018 | 7.950 | 8.059 | 7.950 | 8.059 | 13,314 | +0.07(+0.91%) |
Jan 31, 2018 | 8.167 | 8.167 | 7.950 | 7.986 | 12,593 | -0.11(-1.34%) |
Jan 30, 2018 | 8.167 | 8.239 | 7.986 | 8.095 | 31,314 | -0.04(-0.44%) |
Jan 29, 2018 | 8.059 | 8.131 | 7.982 | 8.131 | 17,585 | +0.14(+1.81%) |
Jan 26, 2018 | 7.986 | 8.041 | 7.914 | 7.986 | 279,624 | +0.07(+0.91%) |
Jan 25, 2018 | 8.095 | 8.095 | 7.809 | 7.914 | 15,308 | -0.22(-2.67%) |
Jan 24, 2018 | 8.348 | 8.348 | 8.131 | 8.131 | 9,462 | -0.22(-2.60%) |
Jan 23, 2018 | 8.312 | 8.348 | 8.276 | 8.348 | 3,950 | +0.04(+0.43%) |
Jan 22, 2018 | 8.276 | 8.348 | 8.239 | 8.312 | 10,309 | -0.04(-0.43%) |
Jan 19, 2018 | 8.312 | 8.348 | 8.312 | 8.348 | 21,812 | +0.00(+0.00%) |
Jan 18, 2018 | 8.384 | 8.420 | 8.348 | 8.348 | 12,417 | -0.04(-0.43%) |
Jan 17, 2018 | 8.348 | 8.384 | 8.295 | 8.384 | 11,832 | +0.07(+0.87%) |
Jan 16, 2018 | 8.312 | 8.348 | 8.276 | 8.312 | 34,721 | +0.04(+0.44%) |
Jan 12, 2018 | 8.276 | 8.276 | 8.276 | 0 | +0.14(+1.78%) | |
Jan 11, 2018 | 7.986 | 8.131 | 7.950 | 8.131 | 13,070 | +0.18(+2.27%) |
Jan 10, 2018 | 7.986 | 8.055 | 7.950 | 7.950 | 23,835 | -0.04(-0.45%) |
Jan 09, 2018 | 8.023 | 8.077 | 7.950 | 7.986 | 25,903 | -0.04(-0.45%) |
Jan 08, 2018 | 8.023 | 8.095 | 7.950 | 8.023 | 17,988 | +0.00(+0.00%) |
Jan 05, 2018 | 8.095 | 8.095 | 8.023 | 8.023 | 17,343 | +0.00(+0.00%) |
Jan 04, 2018 | 7.986 | 8.095 | 7.986 | 8.023 | 41,199 | +0.07(+0.91%) |
Jan 03, 2018 | 7.878 | 8.023 | 7.842 | 7.950 | 36,337 | +0.09(+1.10%) |
Jan 02, 2018 | 7.899 | 7.899 | 7.648 | 7.864 | 37,852 | -0.04(-0.45%) |
Dec 29, 2017 | 7.899 | 7.899 | 7.899 | 0 | -0.07(-0.90%) | |
Dec 28, 2017 | 8.007 | 8.007 | 7.935 | 7.971 | 17,793 | +0.00(+0.00%) |
Dec 27, 2017 | 7.899 | 8.007 | 7.505 | 7.971 | 21,501 | +0.07(+0.91%) |
Dec 26, 2017 | 7.935 | 7.971 | 7.899 | 7.899 | 21,235 | -0.04(-0.45%) |
Dec 22, 2017 | 7.971 | 8.007 | 7.935 | 7.935 | 23,587 | +0.00(+0.00%) |
Dec 21, 2017 | 8.007 | 8.007 | 7.935 | 7.935 | 60,140 | -0.04(-0.45%) |
Dec 20, 2017 | 7.971 | 8.007 | 7.935 | 7.971 | 15,634 | +0.04(+0.45%) |
Dec 19, 2017 | 7.935 | 7.971 | 7.899 | 7.935 | 68,153 | +0.04(+0.45%) |
Dec 18, 2017 | 7.935 | 7.935 | 7.899 | 7.899 | 81,944 | +0.00(+0.00%) |
Dec 15, 2017 | 7.935 | 7.720 | 7.899 | 141,525 | +0.18(+2.33%) | |
Dec 14, 2017 | 7.828 | 7.864 | 7.629 | 7.720 | 79,297 | -0.11(-1.38%) |
Dec 13, 2017 | 7.792 | 7.899 | 7.649 | 7.828 | 98,229 | +0.04(+0.46%) |
Dec 12, 2017 | 7.792 | 7.864 | 7.720 | 7.792 | 53,789 | +0.04(+0.46%) |
Dec 11, 2017 | 7.828 | 7.899 | 7.756 | 7.756 | 86,055 | -0.07(-0.92%) |
Dec 08, 2017 | 7.707 | 7.828 | 7.702 | 7.828 | 49,908 | +0.14(+1.87%) |
Dec 07, 2017 | 7.469 | 7.684 | 7.469 | 7.684 | 46,698 | +0.29(+3.88%) |
Dec 06, 2017 | 7.469 | 7.505 | 7.325 | 7.397 | 53,774 | -0.04(-0.48%) |
Dec 05, 2017 | 7.325 | 7.433 | 7.325 | 7.433 | 62,413 | +0.14(+1.97%) |
Dec 04, 2017 | 7.181 | 7.325 | 7.181 | 7.289 | 155,856 | +0.18(+2.53%) |
Dec 01, 2017 | 7.074 | 7.145 | 7.038 | 7.110 | 26,573 | +0.07(+1.02%) |
Nov 30, 2017 | 7.038 | 7.145 | 7.002 | 7.038 | 29,598 | +0.00(+0.00%) |
Nov 29, 2017 | 6.966 | 7.038 | 6.930 | 7.038 | 34,865 | +0.07(+1.03%) |
Nov 28, 2017 | 6.858 | 6.966 | 6.822 | 6.966 | 13,455 | +0.07(+1.04%) |
Nov 27, 2017 | 6.822 | 6.894 | 6.822 | 6.894 | 16,253 | +0.11(+1.59%) |
Nov 24, 2017 | 6.715 | 6.786 | 6.715 | 6.786 | 4,047 | +0.07(+1.07%) |
Nov 22, 2017 | 6.750 | 6.750 | 6.715 | 6.715 | 19,834 | +0.00(+0.00%) |
Nov 21, 2017 | 6.643 | 6.750 | 6.643 | 6.715 | 52,320 | +0.00(+0.00%) |
Nov 20, 2017 | 6.643 | 6.715 | 6.643 | 6.715 | 32,081 | +0.00(+0.00%) |
Nov 17, 2017 | 6.607 | 6.715 | 6.607 | 6.715 | 15,247 | +0.04(+0.54%) |
Nov 16, 2017 | 6.786 | 6.786 | 6.643 | 6.679 | 15,123 | +0.00(+0.00%) |
Nov 15, 2017 | 6.631 | 6.750 | 6.607 | 6.679 | 27,079 | +0.00(+0.00%) |
Nov 14, 2017 | 6.643 | 6.715 | 6.643 | 6.679 | 8,396 | +0.04(+0.54%) |
Nov 13, 2017 | 6.607 | 6.679 | 6.604 | 6.643 | 11,428 | +0.00(+0.00%) |
Nov 10, 2017 | 6.643 | 6.679 | 6.607 | 6.643 | 2,771 | +0.04(+0.54%) |
Nov 09, 2017 | 6.607 | 6.679 | 6.607 | 6.607 | 11,316 | +0.00(+0.00%) |
Nov 08, 2017 | 6.643 | 6.679 | 6.607 | 6.607 | 30,224 | -0.04(-0.54%) |
Nov 07, 2017 | 6.679 | 6.750 | 6.643 | 6.643 | 22,740 | -0.11(-1.60%) |
Nov 06, 2017 | 6.750 | 6.750 | 6.679 | 6.750 | 6,651 | +0.04(+0.53%) |
Nov 03, 2017 | 7.038 | 7.181 | 6.715 | 6.715 | 14,998 | -0.11(-1.58%) |
Nov 02, 2017 | 6.750 | 6.822 | 6.679 | 6.822 | 4,274 | +0.11(+1.60%) |
Nov 01, 2017 | 6.822 | 6.822 | 6.679 | 6.715 | 5,739 | -0.04(-0.53%) |
Oct 31, 2017 | 6.822 | 6.822 | 6.679 | 6.750 | 16,386 | +0.00(+0.00%) |
Oct 30, 2017 | 6.966 | 6.966 | 6.715 | 6.750 | 19,000 | -0.14(-2.08%) |
Oct 27, 2017 | 6.750 | 6.894 | 6.715 | 6.894 | 25,343 | +0.04(+0.52%) |
Oct 26, 2017 | 6.930 | 6.930 | 6.786 | 6.858 | 9,417 | -0.02(-0.26%) |
Oct 25, 2017 | 6.858 | 6.894 | 6.822 | 6.876 | 18,936 | +0.02(+0.26%) |
Oct 24, 2017 | 6.930 | 6.930 | 6.858 | 6.858 | 11,007 | +0.00(+0.00%) |
Oct 23, 2017 | 6.930 | 6.930 | 6.858 | 6.858 | 5,661 | -0.04(-0.52%) |
Oct 20, 2017 | 6.966 | 6.966 | 6.858 | 6.894 | 27,216 | -0.04(-0.52%) |
Oct 19, 2017 | 6.858 | 6.930 | 6.858 | 6.930 | 38,449 | +0.14(+2.12%) |
Oct 18, 2017 | 6.801 | 6.858 | 6.499 | 6.786 | 21,576 | -0.04(-0.53%) |
Oct 17, 2017 | 6.858 | 6.930 | 6.822 | 6.822 | 19,936 | -0.04(-0.52%) |
Oct 16, 2017 | 6.894 | 6.894 | 6.822 | 6.858 | 9,734 | +0.00(+0.00%) |
Oct 13, 2017 | 6.894 | 6.894 | 6.679 | 6.858 | 8,829 | +0.00(+0.00%) |
Oct 12, 2017 | 6.894 | 6.930 | 6.822 | 6.858 | 11,332 | +0.00(+0.00%) |
Oct 11, 2017 | 6.858 | 6.894 | 6.786 | 6.858 | 6,685 | -0.04(-0.52%) |
Oct 10, 2017 | 6.822 | 6.930 | 6.822 | 6.894 | 23,384 | +0.11(+1.59%) |
Oct 09, 2017 | 6.786 | 6.858 | 6.750 | 6.786 | 20,063 | -0.11(-1.56%) |
Oct 06, 2017 | 6.822 | 6.930 | 6.822 | 6.894 | 8,874 | +0.05(+0.73%) |
Oct 05, 2017 | 6.773 | 6.844 | 6.773 | 6.844 | 12,250 | +0.07(+1.05%) |
Oct 04, 2017 | 6.808 | 6.808 | 6.737 | 6.773 | 27,180 | +0.00(+0.00%) |
Oct 03, 2017 | 6.773 | 6.808 | 6.666 | 6.773 | 15,811 | +0.00(+0.00%) |
Oct 02, 2017 | 6.844 | 6.844 | 6.286 | 6.773 | 28,424 | +0.00(+0.00%) |
Sep 29, 2017 | 6.879 | 6.879 | 6.737 | 6.773 | 30,183 | -0.07(-1.04%) |
Sep 28, 2017 | 6.737 | 6.879 | 6.737 | 6.844 | 19,196 | -0.04(-0.52%) |
Sep 27, 2017 | 6.915 | 6.951 | 6.844 | 6.879 | 56,405 | +0.04(+0.52%) |
Sep 26, 2017 | 6.844 | 6.879 | 6.808 | 6.844 | 13,888 | +0.04(+0.52%) |
Sep 25, 2017 | 6.879 | 6.879 | 6.808 | 6.808 | 11,137 | -0.11(-1.55%) |
Sep 22, 2017 | 6.879 | 6.915 | 6.844 | 6.915 | 19,443 | +0.04(+0.52%) |
Sep 21, 2017 | 6.879 | 6.879 | 6.844 | 6.879 | 8,925 | +0.00(+0.00%) |
Sep 20, 2017 | 6.879 | 6.915 | 6.773 | 6.879 | 11,384 | +0.00(+0.00%) |
Sep 19, 2017 | 6.808 | 6.879 | 6.808 | 6.879 | 8,374 | +0.11(+1.58%) |
Sep 18, 2017 | 6.808 | 6.808 | 6.701 | 6.773 | 10,168 | +0.00(+0.00%) |
Sep 15, 2017 | 6.879 | 6.915 | 6.701 | 6.773 | 98,073 | -0.07(-1.04%) |
Sep 14, 2017 | 6.915 | 7.022 | 6.844 | 6.844 | 15,805 | -0.07(-1.03%) |
Sep 13, 2017 | 6.773 | 7.022 | 6.773 | 6.915 | 35,763 | +0.14(+2.11%) |
Sep 12, 2017 | 6.594 | 6.773 | 6.559 | 6.773 | 38,391 | +0.18(+2.70%) |
Sep 11, 2017 | 6.594 | 6.666 | 6.524 | 6.594 | 51,739 | +0.04(+0.54%) |
Sep 08, 2017 | 6.594 | 6.602 | 6.559 | 6.559 | 5,546 | +0.00(+0.00%) |
Sep 07, 2017 | 6.487 | 6.630 | 6.487 | 6.559 | 36,274 | +0.07(+1.10%) |
Sep 06, 2017 | 6.559 | 6.630 | 6.487 | 6.487 | 23,492 | -0.07(-1.09%) |
Sep 05, 2017 | 6.594 | 6.630 | 6.559 | 6.559 | 26,665 | -0.04(-0.54%) |
Sep 01, 2017 | 6.594 | 6.594 | 6.523 | 6.594 | 19,611 | +0.00(+0.00%) |
Aug 31, 2017 | 6.559 | 6.666 | 6.559 | 6.594 | 14,700 | +0.11(+1.65%) |
Aug 30, 2017 | 6.452 | 6.594 | 6.452 | 6.487 | 13,359 | +0.00(+0.00%) |
Aug 29, 2017 | 6.416 | 6.523 | 6.416 | 6.487 | 6,822 | +0.00(+0.00%) |
Aug 28, 2017 | 6.523 | 6.559 | 6.416 | 6.487 | 9,653 | -0.07(-1.09%) |
Aug 25, 2017 | 6.594 | 6.594 | 6.487 | 6.559 | 6,723 | -0.04(-0.54%) |
Aug 24, 2017 | 6.630 | 6.630 | 6.523 | 6.594 | 8,637 | +0.04(+0.54%) |
Aug 23, 2017 | 6.309 | 6.666 | 6.309 | 6.559 | 119,637 | +0.21(+3.37%) |
Aug 22, 2017 | 6.274 | 6.594 | 6.274 | 6.345 | 12,732 | +0.04(+0.57%) |
Aug 21, 2017 | 6.238 | 6.380 | 6.095 | 6.309 | 41,191 | +0.07(+1.14%) |
Aug 18, 2017 | 6.131 | 6.274 | 6.131 | 6.238 | 35,531 | +0.00(+0.00%) |
Aug 17, 2017 | 6.274 | 6.380 | 6.238 | 6.238 | 36,519 | -0.07(-1.13%) |
Aug 16, 2017 | 6.309 | 6.380 | 6.238 | 6.309 | 6,354 | +0.04(+0.57%) |
Aug 15, 2017 | 6.309 | 6.309 | 6.238 | 6.274 | 28,290 | -0.04(-0.56%) |
Aug 14, 2017 | 6.167 | 6.345 | 6.025 | 6.309 | 27,539 | +0.07(+1.14%) |
Aug 11, 2017 | 6.380 | 6.380 | 6.202 | 6.238 | 6,113 | -0.07(-1.13%) |
Aug 10, 2017 | 6.309 | 6.380 | 6.293 | 6.309 | 14,079 | -0.11(-1.67%) |
Aug 09, 2017 | 6.416 | 6.487 | 6.416 | 6.416 | 13,750 | -0.04(-0.55%) |
Aug 08, 2017 | 6.487 | 6.487 | 6.416 | 6.452 | 5,934 | +0.00(+0.00%) |
Aug 07, 2017 | 6.523 | 6.523 | 6.416 | 6.452 | 17,139 | +0.04(+0.56%) |
Aug 04, 2017 | 6.024 | 6.452 | 6.024 | 6.416 | 50,500 | +0.00(+0.00%) |
Aug 03, 2017 | 6.380 | 6.559 | 6.380 | 6.416 | 53,218 | -0.14(-2.17%) |
Aug 02, 2017 | 6.737 | 6.737 | 6.559 | 6.559 | 19,556 | -0.14(-2.13%) |
Aug 01, 2017 | 6.773 | 6.773 | 6.666 | 6.701 | 16,842 | +0.00(+0.00%) |
Jul 31, 2017 | 6.808 | 6.810 | 6.701 | 6.701 | 15,065 | -0.18(-2.59%) |
Jul 28, 2017 | 6.912 | 6.951 | 6.879 | 6.879 | 11,060 | -0.04(-0.52%) |
Jul 27, 2017 | 6.951 | 6.986 | 6.915 | 6.915 | 4,525 | -0.11(-1.52%) |
Jul 26, 2017 | 6.986 | 7.058 | 6.986 | 7.022 | 7,275 | +0.00(+0.00%) |
Jul 25, 2017 | 7.022 | 7.058 | 6.986 | 7.022 | 52,494 | +0.04(+0.51%) |
Jul 24, 2017 | 7.022 | 7.022 | 6.979 | 6.986 | 23,058 | +0.00(+0.00%) |
Jul 21, 2017 | 7.022 | 7.022 | 6.808 | 6.986 | 43,142 | +0.00(+0.00%) |
Jul 20, 2017 | 6.915 | 6.986 | 6.737 | 6.986 | 46,747 | +0.07(+1.03%) |
Jul 19, 2017 | 7.022 | 7.022 | 6.879 | 6.915 | 15,195 | -0.11(-1.52%) |
Jul 18, 2017 | 6.986 | 7.022 | 6.915 | 7.022 | 46,901 | +0.04(+0.51%) |
Jul 17, 2017 | 6.951 | 6.986 | 6.686 | 6.986 | 28,444 | +0.00(+0.00%) |
Jul 14, 2017 | 7.022 | 6.594 | 6.986 | 19,401 | +0.00(+0.00%) | |
Jul 13, 2017 | 6.951 | 7.022 | 6.879 | 6.986 | 22,531 | +0.00(+0.00%) |
Jul 12, 2017 | 6.915 | 7.022 | 6.879 | 6.986 | 55,284 | +0.11(+1.55%) |
Jul 11, 2017 | 6.505 | 6.879 | 6.487 | 6.879 | 28,577 | +0.18(+2.66%) |
Jul 10, 2017 | 6.701 | 6.773 | 6.666 | 6.701 | 15,660 | -0.11(-1.57%) |
Jul 07, 2017 | 6.808 | 6.808 | 6.737 | 6.808 | 6,251 | +0.14(+2.14%) |
Jul 06, 2017 | 6.773 | 6.844 | 6.630 | 6.666 | 31,853 | -0.14(-2.09%) |
Jul 05, 2017 | 6.701 | 6.808 | 6.452 | 6.808 | 22,021 | +0.07(+1.06%) |
Jul 03, 2017 | 6.737 | 6.772 | 6.666 | 6.737 | 16,274 | +0.18(+2.70%) |
Jun 30, 2017 | 6.772 | 6.843 | 6.524 | 6.560 | 24,820 | -0.21(-3.14%) |
Jun 29, 2017 | 6.950 | 6.950 | 6.666 | 6.772 | 60,873 | -0.21(-3.05%) |
Jun 28, 2017 | 6.985 | 6.985 | 6.879 | 6.985 | 44,807 | +0.00(+0.00%) |
Jun 27, 2017 | 6.914 | 6.985 | 6.914 | 6.985 | 29,221 | +0.04(+0.51%) |
Jun 26, 2017 | 6.985 | 6.985 | 6.879 | 6.950 | 61,364 | -0.04(-0.51%) |
Jun 23, 2017 | 6.808 | 7.056 | 6.737 | 6.985 | 2,050,415 | +0.14(+2.07%) |
Jun 22, 2017 | 6.914 | 6.950 | 6.808 | 6.843 | 62,633 | -0.04(-0.52%) |
Jun 21, 2017 | 6.843 | 6.932 | 6.772 | 6.879 | 49,603 | +0.00(+0.00%) |
Jun 20, 2017 | 6.772 | 6.914 | 6.595 | 6.879 | 50,274 | +0.11(+1.57%) |
Jun 19, 2017 | 6.879 | 6.914 | 6.737 | 6.772 | 45,071 | -0.11(-1.55%) |
Jun 16, 2017 | 6.914 | 6.950 | 6.879 | 6.879 | 43,687 | +0.00(+0.00%) |
Jun 15, 2017 | 6.701 | 6.879 | 6.677 | 6.879 | 39,626 | +0.28(+4.30%) |
Jun 14, 2017 | 6.950 | 6.985 | 6.560 | 6.595 | 48,390 | -0.35(-5.10%) |
Jun 13, 2017 | 6.914 | 7.021 | 6.879 | 6.950 | 81,324 | +0.07(+1.03%) |
Jun 12, 2017 | 6.737 | 6.914 | 6.666 | 6.879 | 46,942 | +0.14(+2.11%) |
Jun 09, 2017 | 6.701 | 6.737 | 6.701 | 6.737 | 13,354 | +0.11(+1.60%) |
Jun 08, 2017 | 6.701 | 6.737 | 6.560 | 6.631 | 21,939 | +0.00(+0.00%) |
Jun 07, 2017 | 6.701 | 6.701 | 6.595 | 6.631 | 16,180 | +0.04(+0.54%) |
Jun 06, 2017 | 6.631 | 6.701 | 6.560 | 6.595 | 11,525 | +0.07(+1.09%) |
Jun 05, 2017 | 6.737 | 6.737 | 6.489 | 6.524 | 20,031 | -0.21(-3.16%) |
Jun 02, 2017 | 6.737 | 6.737 | 6.666 | 6.737 | 24,203 | +0.07(+1.06%) |
Jun 01, 2017 | 6.631 | 6.737 | 6.595 | 6.666 | 22,786 | +0.00(+0.00%) |
May 31, 2017 | 6.453 | 6.666 | 6.311 | 6.666 | 21,809 | +0.14(+2.17%) |
May 30, 2017 | 6.560 | 6.666 | 6.418 | 6.524 | 20,904 | -0.18(-2.65%) |
May 26, 2017 | 6.524 | 6.701 | 6.489 | 6.701 | 19,884 | +0.25(+3.85%) |
May 25, 2017 | 6.560 | 6.560 | 6.170 | 6.453 | 22,345 | +0.04(+0.55%) |
May 24, 2017 | 6.560 | 6.560 | 6.205 | 6.418 | 14,666 | -0.14(-2.16%) |
May 23, 2017 | 6.595 | 6.595 | 6.418 | 6.560 | 22,476 | -0.04(-0.54%) |
May 22, 2017 | 6.595 | 6.631 | 6.382 | 6.595 | 20,851 | +0.00(+0.00%) |
May 19, 2017 | 6.595 | 6.595 | 6.524 | 6.595 | 9,330 | +0.14(+2.20%) |
May 18, 2017 | 6.595 | 6.595 | 6.311 | 6.453 | 27,492 | -0.21(-3.19%) |
May 17, 2017 | 6.524 | 6.666 | 6.282 | 6.666 | 67,929 | +0.21(+3.30%) |
May 16, 2017 | 6.453 | 6.471 | 6.028 | 6.453 | 13,798 | +0.04(+0.55%) |
May 15, 2017 | 6.560 | 6.560 | 6.099 | 6.418 | 16,825 | -0.11(-1.63%) |
May 12, 2017 | 6.701 | 6.737 | 6.418 | 6.524 | 62,604 | -0.07(-1.08%) |
May 11, 2017 | 6.134 | 6.595 | 5.921 | 6.595 | 36,916 | +0.46(+7.51%) |
May 10, 2017 | 6.001 | 6.134 | 6.001 | 6.134 | 8,859 | +0.18(+2.98%) |
May 09, 2017 | 5.815 | 5.957 | 5.815 | 5.957 | 19,613 | +0.07(+1.20%) |
May 08, 2017 | 6.063 | 6.063 | 5.886 | 5.886 | 15,496 | -0.14(-2.35%) |
May 05, 2017 | 5.745 | 6.028 | 5.745 | 6.028 | 15,235 | +0.11(+1.80%) |
May 04, 2017 | 5.815 | 5.921 | 5.753 | 5.921 | 3,429 | +0.07(+1.21%) |
May 03, 2017 | 5.886 | 5.886 | 5.766 | 5.850 | 9,773 | -0.11(-1.78%) |
May 02, 2017 | 5.956 | 5.956 | 5.852 | 5.956 | 5,425 | +0.00(+0.00%) |