Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.77 | 11.01 | 10.73 | 10.76 | 161,484 | -0.17(-1.56%) |
May 30, 2018 | 11.06 | 11.23 | 10.75 | 10.93 | 111,783 | -0.12(-1.09%) |
May 29, 2018 | 11.38 | 11.63 | 10.73 | 11.05 | 274,461 | -0.35(-3.07%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.64%) | |
May 24, 2018 | 11.72 | 11.88 | 11.32 | 11.59 | 121,273 | -0.08(-0.69%) |
May 23, 2018 | 11.60 | 11.96 | 11.38 | 11.67 | 193,337 | -0.02(-0.17%) |
May 22, 2018 | 12.31 | 12.32 | 11.62 | 11.69 | 147,855 | -0.64(-5.19%) |
May 21, 2018 | 11.90 | 12.45 | 11.90 | 12.33 | 128,998 | +0.48(+4.05%) |
May 18, 2018 | 11.85 | 12.09 | 11.62 | 11.85 | 101,340 | +0.11(+0.94%) |
May 17, 2018 | 11.53 | 11.81 | 11.43 | 11.74 | 77,349 | +0.16(+1.38%) |
May 16, 2018 | 11.40 | 11.69 | 11.40 | 11.58 | 100,882 | +0.18(+1.58%) |
May 15, 2018 | 11.29 | 11.52 | 11.19 | 11.40 | 44,713 | +0.02(+0.18%) |
May 14, 2018 | 11.95 | 12.14 | 11.35 | 11.38 | 117,184 | -0.61(-5.09%) |
May 11, 2018 | 11.66 | 12.30 | 11.66 | 11.99 | 193,138 | +0.45(+3.90%) |
May 10, 2018 | 11.34 | 11.62 | 10.56 | 11.54 | 171,501 | +0.09(+0.79%) |
May 09, 2018 | 11.60 | 11.89 | 11.07 | 11.45 | 185,110 | -0.21(-1.80%) |
May 08, 2018 | 11.79 | 11.85 | 11.62 | 11.66 | 114,104 | -0.09(-0.77%) |
May 07, 2018 | 11.57 | 12.07 | 11.35 | 11.75 | 175,659 | +0.24(+2.09%) |
May 04, 2018 | 11.65 | 11.65 | 11.05 | 11.51 | 178,857 | -0.20(-1.71%) |
May 03, 2018 | 12.38 | 12.38 | 10.87 | 11.71 | 292,310 | -0.44(-3.62%) |
May 02, 2018 | 11.52 | 12.64 | 11.52 | 12.15 | 426,095 | +0.64(+5.56%) |
May 01, 2018 | 11.34 | 11.52 | 11.02 | 11.51 | 161,431 | +0.18(+1.59%) |
Apr 30, 2018 | 11.10 | 11.39 | 10.82 | 11.33 | 109,179 | +0.31(+2.81%) |
Apr 27, 2018 | 10.59 | 11.05 | 10.38 | 11.02 | 107,726 | +0.42(+3.96%) |
Apr 26, 2018 | 10.98 | 11.00 | 10.50 | 10.60 | 82,608 | -0.40(-3.64%) |
Apr 25, 2018 | 10.82 | 11.20 | 10.75 | 11.00 | 84,522 | +0.14(+1.29%) |
Apr 24, 2018 | 11.18 | 11.18 | 10.76 | 10.86 | 81,019 | -0.22(-1.99%) |
Apr 23, 2018 | 11.07 | 11.31 | 10.86 | 11.08 | 69,923 | +0.07(+0.64%) |
Apr 20, 2018 | 11.32 | 11.32 | 10.92 | 11.01 | 93,826 | -0.38(-3.34%) |
Apr 19, 2018 | 11.39 | 11.43 | 11.15 | 11.39 | 65,519 | +0.08(+0.71%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.19 | 11.31 | 118,767 | +0.13(+1.16%) |
Apr 17, 2018 | 11.12 | 11.31 | 10.86 | 11.18 | 47,533 | +0.11(+0.99%) |
Apr 16, 2018 | 10.89 | 11.17 | 10.89 | 11.07 | 38,711 | +0.29(+2.69%) |
Apr 13, 2018 | 11.18 | 11.20 | 10.65 | 10.78 | 129,273 | -0.36(-3.23%) |
Apr 12, 2018 | 11.13 | 11.46 | 11.05 | 11.14 | 65,611 | +0.11(+1.00%) |
Apr 11, 2018 | 11.24 | 11.38 | 11.00 | 11.03 | 58,090 | -0.30(-2.65%) |
Apr 10, 2018 | 11.58 | 11.73 | 11.30 | 11.33 | 92,879 | -0.08(-0.70%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.36 | 11.41 | 42,590 | -0.05(-0.44%) |
Apr 06, 2018 | 11.61 | 11.77 | 11.33 | 11.46 | 59,082 | -0.22(-1.88%) |
Apr 05, 2018 | 11.37 | 11.82 | 11.37 | 11.68 | 52,315 | +0.37(+3.27%) |
Apr 04, 2018 | 11.03 | 11.40 | 10.82 | 11.31 | 113,796 | +0.07(+0.62%) |
Apr 03, 2018 | 11.15 | 11.47 | 11.09 | 11.24 | 61,367 | +0.17(+1.54%) |
Apr 02, 2018 | 11.29 | 11.40 | 11.04 | 11.07 | 74,464 | -0.41(-3.57%) |
Mar 29, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.21(+1.86%) | |
Mar 28, 2018 | 11.50 | 11.55 | 10.99 | 11.27 | 187,744 | -0.34(-2.93%) |
Mar 27, 2018 | 12.30 | 12.30 | 11.56 | 11.61 | 90,889 | -0.67(-5.46%) |
Mar 26, 2018 | 12.15 | 12.34 | 11.54 | 12.28 | 172,320 | +0.26(+2.16%) |
Mar 23, 2018 | 12.48 | 12.67 | 11.88 | 12.02 | 104,654 | -0.47(-3.76%) |
Mar 22, 2018 | 12.62 | 12.90 | 12.48 | 12.49 | 62,574 | -0.19(-1.50%) |
Mar 21, 2018 | 12.65 | 12.87 | 12.58 | 12.68 | 125,559 | +0.00(+0.00%) |
Mar 20, 2018 | 12.32 | 12.96 | 12.28 | 12.68 | 141,758 | +0.34(+2.76%) |
Mar 19, 2018 | 12.92 | 12.96 | 11.76 | 12.34 | 255,979 | -0.53(-4.12%) |
Mar 16, 2018 | 12.69 | 12.92 | 12.68 | 12.87 | 179,672 | +0.17(+1.34%) |
Mar 15, 2018 | 12.02 | 12.90 | 12.02 | 12.70 | 166,962 | +0.66(+5.48%) |
Mar 14, 2018 | 11.95 | 12.25 | 11.81 | 12.04 | 192,238 | +0.10(+0.84%) |
Mar 13, 2018 | 12.25 | 12.30 | 11.77 | 11.94 | 217,926 | -0.33(-2.69%) |
Mar 12, 2018 | 12.00 | 12.42 | 11.97 | 12.27 | 402,721 | +0.30(+2.51%) |
Mar 09, 2018 | 12.01 | 12.07 | 11.34 | 11.97 | 288,607 | -0.13(-1.07%) |
Mar 08, 2018 | 11.02 | 12.78 | 11.02 | 12.10 | 617,917 | +1.15(+10.50%) |
Mar 07, 2018 | 11.11 | 10.95 | 207,449 | +0.85(+8.42%) | ||
Mar 06, 2018 | 9.800 | 10.17 | 9.790 | 10.10 | 168,810 | +0.32(+3.27%) |
Mar 05, 2018 | 9.830 | 10.25 | 9.660 | 9.780 | 346,214 | -0.02(-0.20%) |
Mar 02, 2018 | 9.580 | 9.870 | 9.370 | 9.800 | 159,586 | +0.12(+1.24%) |
Mar 01, 2018 | 9.420 | 9.720 | 9.280 | 9.680 | 151,310 | +0.22(+2.33%) |
Feb 28, 2018 | 9.560 | 9.710 | 9.290 | 9.460 | 144,197 | -0.09(-0.94%) |
Feb 27, 2018 | 9.610 | 10.24 | 9.510 | 9.550 | 219,511 | -0.03(-0.31%) |
Feb 26, 2018 | 9.500 | 10.14 | 9.390 | 9.580 | 516,025 | +0.09(+0.95%) |
Feb 23, 2018 | 9.050 | 9.600 | 9.050 | 9.490 | 272,523 | +0.51(+5.68%) |
Feb 22, 2018 | 8.280 | 8.980 | 1,103,683 | +0.60(+7.16%) | ||
Feb 21, 2018 | 8.130 | 8.700 | 8.130 | 8.380 | 106,244 | +0.25(+3.08%) |
Feb 20, 2018 | 8.270 | 8.390 | 8.060 | 8.130 | 93,131 | -0.19(-2.28%) |
Feb 16, 2018 | 8.320 | 8.320 | 8.320 | 0 | -0.06(-0.72%) | |
Feb 15, 2018 | 8.318 | 8.500 | 8.130 | 8.380 | 56,065 | +0.19(+2.32%) |
Feb 14, 2018 | 8.100 | 8.363 | 8.030 | 8.190 | 52,405 | +0.00(+0.00%) |
Feb 13, 2018 | 8.050 | 8.210 | 7.970 | 8.190 | 58,621 | +0.10(+1.24%) |
Feb 12, 2018 | 8.120 | 8.220 | 7.910 | 8.090 | 72,395 | +0.08(+1.00%) |
Feb 09, 2018 | 8.030 | 8.100 | 7.790 | 8.010 | 128,133 | +0.04(+0.50%) |
Feb 08, 2018 | 8.130 | 8.230 | 7.940 | 7.970 | 124,386 | -0.14(-1.73%) |
Feb 07, 2018 | 8.260 | 8.260 | 8.050 | 8.110 | 87,805 | -0.18(-2.17%) |
Feb 06, 2018 | 7.960 | 8.350 | 7.900 | 8.290 | 88,241 | +0.26(+3.24%) |
Feb 05, 2018 | 8.010 | 8.140 | 7.810 | 8.030 | 100,704 | -0.08(-0.99%) |
Feb 02, 2018 | 8.560 | 8.560 | 8.010 | 8.110 | 142,559 | -0.53(-6.13%) |
Feb 01, 2018 | 8.900 | 8.900 | 8.500 | 8.640 | 96,993 | -0.31(-3.46%) |
Jan 31, 2018 | 9.080 | 9.250 | 8.820 | 8.950 | 122,398 | -0.13(-1.43%) |
Jan 30, 2018 | 9.400 | 9.400 | 9.000 | 9.080 | 83,323 | -0.42(-4.42%) |
Jan 29, 2018 | 9.170 | 9.780 | 9.170 | 9.500 | 173,560 | +0.33(+3.60%) |
Jan 26, 2018 | 9.110 | 9.240 | 9.090 | 9.170 | 62,138 | +0.12(+1.33%) |
Jan 25, 2018 | 9.000 | 9.060 | 8.900 | 9.050 | 204,537 | +0.10(+1.12%) |
Jan 24, 2018 | 9.070 | 9.070 | 8.910 | 8.950 | 117,818 | -0.07(-0.78%) |
Jan 23, 2018 | 9.050 | 9.110 | 9.000 | 9.020 | 54,721 | -0.06(-0.66%) |
Jan 22, 2018 | 9.200 | 9.200 | 8.940 | 9.080 | 139,332 | -0.12(-1.30%) |
Jan 19, 2018 | 9.000 | 9.270 | 9.000 | 9.200 | 111,426 | +0.21(+2.34%) |
Jan 18, 2018 | 9.050 | 9.135 | 8.980 | 8.990 | 166,937 | -0.04(-0.44%) |
Jan 17, 2018 | 9.120 | 9.170 | 9.000 | 9.030 | 105,069 | -0.03(-0.33%) |
Jan 16, 2018 | 9.370 | 9.410 | 9.000 | 9.060 | 70,167 | -0.21(-2.27%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 9.030 | 9.710 | 9.030 | 9.300 | 101,349 | +0.29(+3.22%) |
Jan 10, 2018 | 9.000 | 9.040 | 8.950 | 9.010 | 81,430 | -0.04(-0.44%) |
Jan 09, 2018 | 9.000 | 9.120 | 8.910 | 9.050 | 83,426 | +0.14(+1.57%) |
Jan 08, 2018 | 9.080 | 9.160 | 8.880 | 8.910 | 183,873 | -0.21(-2.30%) |
Jan 05, 2018 | 9.320 | 9.360 | 9.090 | 9.120 | 97,866 | -0.20(-2.15%) |
Jan 04, 2018 | 9.230 | 9.470 | 8.990 | 9.320 | 102,183 | +0.07(+0.76%) |
Jan 03, 2018 | 9.200 | 9.300 | 9.020 | 9.250 | 129,978 | -0.02(-0.22%) |
Jan 02, 2018 | 9.020 | 9.360 | 9.000 | 9.270 | 109,632 | +0.27(+3.00%) |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 9.050 | 9.269 | 8.980 | 9.010 | 95,748 | -0.03(-0.33%) |
Dec 27, 2017 | 9.020 | 9.160 | 8.680 | 9.040 | 152,922 | +0.02(+0.22%) |
Dec 26, 2017 | 9.060 | 9.120 | 9.000 | 9.020 | 61,220 | -0.05(-0.55%) |
Dec 22, 2017 | 8.700 | 9.100 | 8.540 | 9.070 | 210,765 | +0.37(+4.25%) |
Dec 21, 2017 | 8.460 | 8.700 | 8.428 | 8.700 | 319,359 | +0.21(+2.47%) |
Dec 20, 2017 | 8.450 | 8.610 | 8.330 | 8.490 | 115,472 | +0.06(+0.71%) |
Dec 19, 2017 | 8.580 | 8.740 | 8.360 | 8.430 | 181,298 | -0.17(-1.98%) |
Dec 18, 2017 | 8.450 | 8.830 | 8.430 | 8.600 | 187,500 | +0.18(+2.14%) |
Dec 15, 2017 | 8.480 | 8.850 | 8.370 | 8.420 | 278,629 | -0.06(-0.71%) |
Dec 14, 2017 | 8.640 | 8.880 | 8.400 | 8.480 | 210,636 | -0.14(-1.62%) |
Dec 13, 2017 | 9.090 | 9.090 | 8.530 | 8.620 | 172,668 | -0.49(-5.38%) |
Dec 12, 2017 | 8.870 | 9.170 | 8.820 | 9.110 | 175,133 | +0.31(+3.52%) |
Dec 11, 2017 | 8.800 | 8.910 | 8.715 | 8.800 | 130,928 | -0.05(-0.56%) |
Dec 08, 2017 | 8.900 | 8.900 | 8.690 | 8.850 | 127,972 | +0.00(+0.00%) |
Dec 07, 2017 | 8.530 | 8.970 | 8.401 | 129,116 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.440 | 8.590 | 8.260 | 8.500 | 163,088 | +0.06(+0.71%) |
Dec 05, 2017 | 8.820 | 8.820 | 8.410 | 8.440 | 170,804 | -0.40(-4.52%) |
Dec 04, 2017 | 9.080 | 9.104 | 8.800 | 8.840 | 155,703 | -0.13(-1.45%) |
Dec 01, 2017 | 9.240 | 9.240 | 8.730 | 8.970 | 174,212 | -0.16(-1.75%) |
Nov 30, 2017 | 9.150 | 9.260 | 8.940 | 9.130 | 166,058 | +0.04(+0.44%) |
Nov 29, 2017 | 8.980 | 9.350 | 8.950 | 9.090 | 270,852 | +0.11(+1.22%) |
Nov 28, 2017 | 8.590 | 9.030 | 8.565 | 8.980 | 177,445 | +0.39(+4.54%) |
Nov 27, 2017 | 8.980 | 9.010 | 8.530 | 8.590 | 142,072 | -0.42(-4.66%) |
Nov 24, 2017 | 9.040 | 9.210 | 8.940 | 9.010 | 93,020 | -0.03(-0.33%) |
Nov 22, 2017 | 9.030 | 9.260 | 8.970 | 9.040 | 150,371 | -0.06(-0.66%) |
Nov 21, 2017 | 8.990 | 9.490 | 8.990 | 9.100 | 162,132 | +0.21(+2.36%) |
Nov 20, 2017 | 9.650 | 9.800 | 8.790 | 8.890 | 277,221 | -0.93(-9.47%) |
Nov 17, 2017 | 9.970 | 10.10 | 9.815 | 9.820 | 142,094 | -0.11(-1.11%) |
Nov 16, 2017 | 10.02 | 10.29 | 9.800 | 9.930 | 177,169 | +0.12(+1.22%) |
Nov 15, 2017 | 10.09 | 10.15 | 9.550 | 9.810 | 263,599 | -0.35(-3.44%) |
Nov 14, 2017 | 10.23 | 10.39 | 10.09 | 10.16 | 105,368 | -0.16(-1.55%) |
Nov 13, 2017 | 11.20 | 11.38 | 10.24 | 10.32 | 212,730 | -0.96(-8.51%) |
Nov 10, 2017 | 10.90 | 11.40 | 10.73 | 11.28 | 143,945 | +0.40(+3.68%) |
Nov 09, 2017 | 11.02 | 11.34 | 10.72 | 10.88 | 152,757 | -0.23(-2.07%) |
Nov 08, 2017 | 11.00 | 11.94 | 10.76 | 11.11 | 972,783 | +0.04(+0.36%) |
Nov 07, 2017 | 11.14 | 11.14 | 10.41 | 11.07 | 177,182 | -0.07(-0.63%) |
Nov 06, 2017 | 10.08 | 11.36 | 10.00 | 11.14 | 270,448 | +1.06(+10.52%) |
Nov 03, 2017 | 10.36 | 10.48 | 9.770 | 10.08 | 369,194 | +0.06(+0.60%) |
Nov 02, 2017 | 8.900 | 10.97 | 8.575 | 10.02 | 567,281 | +2.47(+32.72%) |
Nov 01, 2017 | 7.960 | 7.970 | 7.530 | 7.550 | 118,113 | -0.37(-4.67%) |
Oct 31, 2017 | 8.180 | 8.360 | 7.920 | 7.920 | 143,119 | -0.28(-3.41%) |
Oct 30, 2017 | 8.550 | 8.550 | 8.110 | 8.200 | 68,413 | -0.36(-4.21%) |
Oct 27, 2017 | 8.410 | 8.610 | 8.200 | 8.560 | 59,722 | +0.24(+2.88%) |
Oct 26, 2017 | 8.320 | 8.450 | 8.130 | 8.320 | 72,610 | +0.02(+0.24%) |
Oct 25, 2017 | 8.410 | 8.420 | 8.110 | 8.300 | 41,406 | -0.12(-1.43%) |
Oct 24, 2017 | 8.450 | 8.600 | 8.410 | 8.420 | 37,567 | -0.03(-0.36%) |
Oct 23, 2017 | 8.640 | 8.645 | 8.230 | 8.450 | 115,156 | -0.18(-2.09%) |
Oct 20, 2017 | 8.290 | 8.700 | 8.232 | 8.630 | 106,996 | +0.39(+4.73%) |
Oct 19, 2017 | 8.220 | 8.350 | 8.135 | 8.240 | 58,674 | +0.04(+0.49%) |
Oct 18, 2017 | 7.930 | 8.340 | 7.930 | 8.200 | 101,933 | +0.27(+3.40%) |
Oct 17, 2017 | 7.970 | 8.080 | 7.830 | 7.930 | 105,874 | -0.10(-1.25%) |
Oct 16, 2017 | 8.270 | 8.550 | 7.950 | 8.030 | 257,943 | -0.32(-3.83%) |
Oct 13, 2017 | 7.730 | 8.440 | 7.690 | 8.350 | 133,621 | +0.63(+8.16%) |
Oct 12, 2017 | 7.800 | 7.990 | 7.410 | 7.720 | 188,326 | -0.08(-1.03%) |
Oct 11, 2017 | 8.260 | 8.370 | 7.680 | 7.800 | 361,558 | -0.53(-6.36%) |
Oct 10, 2017 | 8.480 | 8.490 | 8.160 | 8.330 | 147,255 | -0.04(-0.48%) |
Oct 09, 2017 | 9.180 | 9.240 | 8.260 | 8.370 | 168,486 | -0.80(-8.72%) |
Oct 06, 2017 | 9.500 | 9.600 | 9.150 | 9.170 | 103,663 | -0.42(-4.38%) |
Oct 05, 2017 | 9.900 | 10.10 | 9.560 | 9.590 | 123,688 | -0.36(-3.62%) |
Oct 04, 2017 | 10.00 | 10.01 | 9.725 | 9.950 | 43,541 | -0.04(-0.40%) |
Oct 03, 2017 | 10.00 | 10.20 | 9.840 | 9.990 | 110,859 | +0.00(+0.00%) |
Oct 02, 2017 | 9.950 | 10.05 | 9.580 | 9.990 | 91,841 | +0.06(+0.60%) |
Sep 29, 2017 | 10.24 | 10.36 | 9.810 | 9.930 | 79,414 | -0.31(-3.03%) |
Sep 28, 2017 | 10.23 | 10.35 | 10.12 | 10.24 | 87,334 | +0.01(+0.10%) |
Sep 27, 2017 | 10.15 | 10.40 | 10.12 | 10.23 | 99,666 | +0.08(+0.79%) |
Sep 26, 2017 | 10.13 | 10.50 | 10.01 | 10.15 | 116,673 | +0.02(+0.20%) |
Sep 25, 2017 | 9.730 | 10.22 | 9.730 | 10.13 | 201,431 | +0.36(+3.68%) |
Sep 22, 2017 | 9.630 | 9.939 | 9.440 | 9.770 | 100,351 | +0.23(+2.41%) |
Sep 21, 2017 | 10.70 | 10.84 | 9.520 | 9.540 | 142,139 | -1.20(-11.17%) |
Sep 20, 2017 | 10.18 | 10.89 | 10.13 | 10.74 | 163,665 | +0.54(+5.29%) |
Sep 19, 2017 | 11.00 | 11.02 | 10.17 | 10.20 | 130,699 | -0.80(-7.27%) |
Sep 18, 2017 | 11.43 | 11.43 | 10.73 | 11.00 | 118,565 | -0.40(-3.51%) |
Sep 15, 2017 | 11.42 | 11.52 | 11.21 | 11.40 | 232,155 | +0.00(+0.00%) |
Sep 14, 2017 | 12.19 | 12.29 | 11.33 | 11.40 | 216,706 | -0.25(-2.15%) |
Sep 13, 2017 | 12.52 | 12.57 | 11.53 | 11.65 | 156,226 | -0.93(-7.39%) |
Sep 12, 2017 | 10.75 | 13.06 | 10.75 | 12.58 | 484,473 | +1.81(+16.81%) |
Sep 11, 2017 | 10.28 | 10.85 | 10.28 | 10.77 | 59,999 | +0.42(+4.06%) |
Sep 08, 2017 | 10.13 | 10.43 | 10.13 | 10.35 | 47,158 | +0.19(+1.87%) |
Sep 07, 2017 | 10.36 | 10.36 | 10.01 | 10.16 | 57,762 | -0.20(-1.93%) |
Sep 06, 2017 | 10.42 | 9.694 | 10.36 | 104,792 | +0.54(+5.50%) | |
Sep 05, 2017 | 9.800 | 9.950 | 9.580 | 9.820 | 81,607 | +0.02(+0.20%) |
Sep 01, 2017 | 9.290 | 9.840 | 9.290 | 9.800 | 67,533 | +0.51(+5.49%) |
Aug 31, 2017 | 9.240 | 9.480 | 9.140 | 9.290 | 82,520 | +0.08(+0.87%) |
Aug 30, 2017 | 9.000 | 9.290 | 8.870 | 9.210 | 52,371 | +0.23(+2.56%) |
Aug 29, 2017 | 9.150 | 9.160 | 8.900 | 8.980 | 65,374 | -0.16(-1.75%) |
Aug 28, 2017 | 9.070 | 9.330 | 8.958 | 9.140 | 46,915 | +0.13(+1.44%) |
Aug 25, 2017 | 9.150 | 9.205 | 8.970 | 9.010 | 50,027 | -0.11(-1.21%) |
Aug 24, 2017 | 8.930 | 9.190 | 8.900 | 9.120 | 60,469 | +0.19(+2.13%) |
Aug 23, 2017 | 9.100 | 9.142 | 8.840 | 8.930 | 48,732 | -0.19(-2.08%) |
Aug 22, 2017 | 9.020 | 9.206 | 9.020 | 9.120 | 61,920 | +0.14(+1.56%) |
Aug 21, 2017 | 9.080 | 9.150 | 8.790 | 8.980 | 143,331 | -0.07(-0.77%) |
Aug 18, 2017 | 8.740 | 9.110 | 8.700 | 9.050 | 55,617 | +0.27(+3.08%) |
Aug 17, 2017 | 8.670 | 9.000 | 8.510 | 8.780 | 119,261 | +0.09(+1.04%) |
Aug 16, 2017 | 8.760 | 8.980 | 8.518 | 8.690 | 123,155 | -0.08(-0.91%) |
Aug 15, 2017 | 8.980 | 8.990 | 8.720 | 8.770 | 60,113 | -0.21(-2.34%) |
Aug 14, 2017 | 8.750 | 9.230 | 8.460 | 8.980 | 122,555 | +0.31(+3.58%) |
Aug 11, 2017 | 8.420 | 8.750 | 8.200 | 8.670 | 75,340 | +0.24(+2.85%) |
Aug 10, 2017 | 8.350 | 8.750 | 8.155 | 8.430 | 218,634 | +0.22(+2.68%) |
Aug 09, 2017 | 8.200 | 8.230 | 7.900 | 8.210 | 143,406 | -0.07(-0.85%) |
Aug 08, 2017 | 8.110 | 8.550 | 8.140 | 8.280 | 153,115 | +0.14(+1.72%) |
Aug 07, 2017 | 8.090 | 8.350 | 8.000 | 8.140 | 213,035 | +0.00(+0.00%) |
Aug 04, 2017 | 7.300 | 8.380 | 7.230 | 8.140 | 440,417 | +0.85(+11.66%) |
Aug 03, 2017 | 6.500 | 7.370 | 6.072 | 7.290 | 322,751 | +1.23(+20.30%) |
Aug 02, 2017 | 6.410 | 6.410 | 5.990 | 6.060 | 148,416 | -0.41(-6.34%) |
Aug 01, 2017 | 6.340 | 6.580 | 6.100 | 6.470 | 91,923 | +0.20(+3.19%) |
Jul 31, 2017 | 6.510 | 6.510 | 6.070 | 6.270 | 212,428 | -0.25(-3.83%) |
Jul 28, 2017 | 6.420 | 6.560 | 6.295 | 6.520 | 73,629 | +0.09(+1.40%) |
Jul 27, 2017 | 6.470 | 6.550 | 6.260 | 6.430 | 92,266 | -0.03(-0.46%) |
Jul 26, 2017 | 6.650 | 6.690 | 6.390 | 6.460 | 117,810 | -0.20(-3.00%) |
Jul 25, 2017 | 6.800 | 6.800 | 6.580 | 6.660 | 43,423 | -0.03(-0.45%) |
Jul 24, 2017 | 6.750 | 6.860 | 6.510 | 6.690 | 96,947 | -0.06(-0.89%) |
Jul 21, 2017 | 6.680 | 6.810 | 6.450 | 6.750 | 133,998 | +0.11(+1.66%) |
Jul 20, 2017 | 6.740 | 6.890 | 6.580 | 6.640 | 52,484 | -0.10(-1.48%) |
Jul 19, 2017 | 6.890 | 7.000 | 6.700 | 6.740 | 51,012 | -0.12(-1.75%) |
Jul 18, 2017 | 6.900 | 7.100 | 6.730 | 6.860 | 102,887 | -0.05(-0.72%) |
Jul 17, 2017 | 6.820 | 6.990 | 6.690 | 6.910 | 42,335 | +0.15(+2.22%) |
Jul 14, 2017 | 6.680 | 7.040 | 6.540 | 6.760 | 123,362 | +0.10(+1.50%) |
Jul 13, 2017 | 6.390 | 6.750 | 6.340 | 6.660 | 73,757 | +0.26(+4.06%) |
Jul 12, 2017 | 6.590 | 6.730 | 6.360 | 6.400 | 88,532 | -0.25(-3.76%) |
Jul 11, 2017 | 6.750 | 6.750 | 6.390 | 6.650 | 71,178 | +0.04(+0.61%) |
Jul 10, 2017 | 6.290 | 7.110 | 6.030 | 6.610 | 151,256 | +0.33(+5.25%) |
Jul 07, 2017 | 6.420 | 6.560 | 6.150 | 6.280 | 112,206 | -0.13(-2.03%) |
Jul 06, 2017 | 6.890 | 7.050 | 6.100 | 6.410 | 114,377 | -0.40(-5.87%) |
Jul 05, 2017 | 7.000 | 7.000 | 6.700 | 6.810 | 44,562 | -0.20(-2.85%) |
Jul 03, 2017 | 6.930 | 7.070 | 6.850 | 7.010 | 18,632 | +0.08(+1.15%) |
Jun 30, 2017 | 7.080 | 7.100 | 6.830 | 6.930 | 25,174 | -0.11(-1.56%) |
Jun 29, 2017 | 7.000 | 7.110 | 6.630 | 7.040 | 83,634 | +0.05(+0.72%) |
Jun 28, 2017 | 6.900 | 7.270 | 6.900 | 6.990 | 42,337 | +0.08(+1.16%) |
Jun 27, 2017 | 7.070 | 7.210 | 6.860 | 6.910 | 34,853 | -0.17(-2.40%) |
Jun 26, 2017 | 7.010 | 7.250 | 6.990 | 7.080 | 58,372 | +0.05(+0.71%) |
Jun 23, 2017 | 7.210 | 7.210 | 6.860 | 7.030 | 367,716 | -0.20(-2.77%) |
Jun 22, 2017 | 6.550 | 7.270 | 6.550 | 7.230 | 117,060 | +0.66(+10.05%) |
Jun 21, 2017 | 6.790 | 6.967 | 6.520 | 6.570 | 53,646 | -0.24(-3.52%) |
Jun 20, 2017 | 6.490 | 6.850 | 6.355 | 6.810 | 48,553 | +0.29(+4.45%) |
Jun 19, 2017 | 6.310 | 6.600 | 6.130 | 6.520 | 65,389 | +0.24(+3.82%) |
Jun 16, 2017 | 6.550 | 6.670 | 6.190 | 6.280 | 124,201 | -0.34(-5.14%) |
Jun 15, 2017 | 6.690 | 6.800 | 6.590 | 6.620 | 37,221 | -0.13(-1.93%) |
Jun 14, 2017 | 6.570 | 6.790 | 6.530 | 6.750 | 65,257 | +0.20(+3.05%) |
Jun 13, 2017 | 6.560 | 6.720 | 6.470 | 6.550 | 76,422 | +0.00(+0.00%) |
Jun 12, 2017 | 6.430 | 6.690 | 6.430 | 6.550 | 43,314 | +0.08(+1.24%) |
Jun 09, 2017 | 6.320 | 6.700 | 6.260 | 6.470 | 89,032 | +0.10(+1.57%) |
Jun 08, 2017 | 6.010 | 6.460 | 6.010 | 6.370 | 97,208 | +0.32(+5.29%) |
Jun 07, 2017 | 6.280 | 6.409 | 5.990 | 6.050 | 135,848 | -0.23(-3.66%) |
Jun 06, 2017 | 6.300 | 6.380 | 6.020 | 6.280 | 117,065 | -0.09(-1.41%) |
Jun 05, 2017 | 6.540 | 6.670 | 6.260 | 6.370 | 94,937 | -0.13(-2.00%) |
Jun 02, 2017 | 6.460 | 6.665 | 6.320 | 6.500 | 119,227 | +0.04(+0.62%) |