Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.04 | 11.24 | 10.79 | 10.81 | 100,542 | -0.24(-2.16%) |
May 30, 2018 | 11.14 | 11.24 | 10.60 | 11.05 | 142,361 | -0.03(-0.30%) |
May 29, 2018 | 11.13 | 11.29 | 10.97 | 11.08 | 43,794 | -0.10(-0.88%) |
May 25, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.07(-0.58%) | |
May 24, 2018 | 11.19 | 11.31 | 11.07 | 11.25 | 33,695 | +0.07(+0.66%) |
May 23, 2018 | 10.79 | 11.29 | 10.79 | 11.17 | 154,447 | +0.36(+3.34%) |
May 22, 2018 | 10.87 | 10.98 | 10.81 | 10.81 | 51,318 | -0.05(-0.45%) |
May 21, 2018 | 10.82 | 10.97 | 10.82 | 10.86 | 68,089 | +0.09(+0.84%) |
May 18, 2018 | 10.89 | 10.89 | 10.71 | 10.77 | 81,108 | -0.07(-0.68%) |
May 17, 2018 | 10.67 | 10.90 | 10.67 | 10.84 | 39,904 | +0.10(+0.92%) |
May 16, 2018 | 10.77 | 10.86 | 10.68 | 10.74 | 46,313 | -0.01(-0.08%) |
May 15, 2018 | 10.73 | 10.83 | 10.64 | 10.75 | 27,672 | -0.02(-0.15%) |
May 14, 2018 | 10.86 | 10.92 | 10.72 | 10.77 | 50,224 | -0.11(-1.06%) |
May 11, 2018 | 10.89 | 10.93 | 10.86 | 10.88 | 32,772 | -0.01(-0.08%) |
May 10, 2018 | 10.89 | 10.93 | 10.88 | 10.89 | 33,442 | +0.05(+0.45%) |
May 09, 2018 | 10.83 | 10.87 | 10.75 | 10.84 | 107,029 | +0.02(+0.15%) |
May 08, 2018 | 10.75 | 10.86 | 10.72 | 10.83 | 129,811 | +0.02(+0.23%) |
May 07, 2018 | 10.80 | 10.84 | 10.70 | 10.80 | 66,846 | +0.06(+0.53%) |
May 04, 2018 | 10.53 | 10.83 | 10.39 | 10.75 | 79,639 | +0.24(+2.25%) |
May 03, 2018 | 10.32 | 10.57 | 10.32 | 10.51 | 38,685 | +0.15(+1.49%) |
May 02, 2018 | 10.36 | 10.56 | 10.35 | 10.35 | 28,508 | -0.03(-0.31%) |
May 01, 2018 | 10.37 | 10.42 | 10.22 | 10.39 | 54,627 | +0.00(+0.00%) |
Apr 30, 2018 | 10.35 | 10.65 | 10.34 | 10.39 | 54,641 | +0.07(+0.71%) |
Apr 27, 2018 | 10.68 | 10.75 | 10.30 | 10.31 | 46,850 | -0.35(-3.28%) |
Apr 26, 2018 | 10.54 | 10.73 | 10.54 | 10.66 | 26,737 | +0.15(+1.47%) |
Apr 25, 2018 | 10.59 | 10.59 | 10.35 | 10.51 | 33,233 | -0.09(-0.84%) |
Apr 24, 2018 | 10.55 | 10.67 | 10.53 | 10.60 | 42,200 | +0.07(+0.70%) |
Apr 23, 2018 | 10.61 | 10.64 | 10.51 | 10.53 | 18,785 | -0.07(-0.61%) |
Apr 20, 2018 | 10.53 | 10.62 | 10.49 | 10.59 | 36,411 | +0.01(+0.08%) |
Apr 19, 2018 | 10.57 | 10.63 | 10.46 | 10.58 | 37,042 | +0.02(+0.23%) |
Apr 18, 2018 | 10.80 | 10.81 | 10.54 | 10.56 | 59,669 | -0.20(-1.82%) |
Apr 17, 2018 | 10.72 | 10.81 | 10.70 | 10.75 | 44,410 | +0.10(+0.92%) |
Apr 16, 2018 | 10.59 | 10.79 | 10.49 | 10.66 | 57,653 | +0.19(+1.79%) |
Apr 13, 2018 | 10.75 | 10.75 | 10.44 | 10.47 | 37,127 | -0.22(-2.06%) |
Apr 12, 2018 | 10.74 | 10.81 | 10.63 | 10.69 | 79,790 | +0.00(+0.00%) |
Apr 11, 2018 | 10.72 | 10.84 | 10.61 | 10.69 | 64,224 | -0.09(-0.83%) |
Apr 10, 2018 | 10.77 | 10.86 | 10.68 | 10.78 | 68,291 | +0.12(+1.15%) |
Apr 09, 2018 | 10.79 | 10.83 | 10.65 | 10.66 | 82,631 | -0.11(-1.06%) |
Apr 06, 2018 | 10.74 | 10.88 | 10.66 | 10.77 | 221,580 | -0.01(-0.08%) |
Apr 05, 2018 | 10.80 | 10.80 | 10.35 | 10.78 | 62,147 | +0.00(+0.00%) |
Apr 04, 2018 | 10.35 | 10.81 | 10.27 | 10.78 | 61,004 | +0.34(+3.28%) |
Apr 03, 2018 | 10.53 | 10.62 | 10.27 | 10.44 | 54,688 | -0.04(-0.39%) |
Apr 02, 2018 | 10.54 | 10.70 | 10.30 | 10.48 | 86,271 | -0.11(-1.00%) |
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.41(+4.00%) | |
Mar 28, 2018 | 10.14 | 10.22 | 10.09 | 10.18 | 50,244 | +0.02(+0.24%) |
Mar 27, 2018 | 10.36 | 10.41 | 10.13 | 10.15 | 47,442 | -0.15(-1.50%) |
Mar 26, 2018 | 10.35 | 10.46 | 10.14 | 10.31 | 52,433 | +0.08(+0.80%) |
Mar 23, 2018 | 10.29 | 10.44 | 10.18 | 10.22 | 84,087 | -0.07(-0.63%) |
Mar 22, 2018 | 10.31 | 10.53 | 10.27 | 10.29 | 47,726 | -0.13(-1.25%) |
Mar 21, 2018 | 10.35 | 10.55 | 10.34 | 10.42 | 71,952 | +0.10(+0.95%) |
Mar 20, 2018 | 10.41 | 10.69 | 10.29 | 10.32 | 65,064 | -0.08(-0.78%) |
Mar 19, 2018 | 10.40 | 10.64 | 10.23 | 10.40 | 82,045 | -0.01(-0.08%) |
Mar 16, 2018 | 10.38 | 10.60 | 10.38 | 10.41 | 159,119 | +0.02(+0.16%) |
Mar 15, 2018 | 10.80 | 10.80 | 10.21 | 10.40 | 246,190 | -0.37(-3.48%) |
Mar 14, 2018 | 10.88 | 10.95 | 10.74 | 10.77 | 38,997 | -0.08(-0.75%) |
Mar 13, 2018 | 10.86 | 10.99 | 10.79 | 10.85 | 62,180 | +0.02(+0.15%) |
Mar 12, 2018 | 10.81 | 10.91 | 10.81 | 10.83 | 71,860 | +0.02(+0.15%) |
Mar 09, 2018 | 10.87 | 10.93 | 10.69 | 10.82 | 163,786 | +0.04(+0.38%) |
Mar 08, 2018 | 10.89 | 10.98 | 10.73 | 10.78 | 73,638 | -0.09(-0.82%) |
Mar 07, 2018 | 10.44 | 10.96 | 10.44 | 10.87 | 78,960 | +0.37(+3.57%) |
Mar 06, 2018 | 10.50 | 10.57 | 10.28 | 10.49 | 72,066 | +0.06(+0.55%) |
Mar 05, 2018 | 10.50 | 10.56 | 10.35 | 10.44 | 61,096 | -0.03(-0.31%) |
Mar 02, 2018 | 10.09 | 10.52 | 10.06 | 10.47 | 57,658 | +0.29(+2.88%) |
Mar 01, 2018 | 10.14 | 10.27 | 9.817 | 10.18 | 58,846 | +0.05(+0.48%) |
Feb 28, 2018 | 10.34 | 10.40 | 10.12 | 10.13 | 81,303 | -0.19(-1.82%) |
Feb 27, 2018 | 10.92 | 10.96 | 10.31 | 10.31 | 100,763 | -0.54(-4.95%) |
Feb 26, 2018 | 10.50 | 10.86 | 10.31 | 10.85 | 84,108 | +0.42(+3.98%) |
Feb 23, 2018 | 10.82 | 11.14 | 10.31 | 10.44 | 168,438 | -0.15(-1.39%) |
Feb 22, 2018 | 10.06 | 10.70 | 9.777 | 10.58 | 131,962 | +0.55(+5.43%) |
Feb 21, 2018 | 9.752 | 10.22 | 9.479 | 10.04 | 68,175 | +0.29(+3.01%) |
Feb 20, 2018 | 9.882 | 9.931 | 9.190 | 9.744 | 56,239 | -0.19(-1.89%) |
Feb 16, 2018 | 9.931 | 9.931 | 9.931 | 0 | +0.24(+2.43%) | |
Feb 15, 2018 | 9.646 | 9.711 | 9.565 | 9.695 | 30,461 | +0.11(+1.19%) |
Feb 14, 2018 | 9.378 | 9.606 | 9.378 | 9.581 | 69,549 | +0.10(+1.03%) |
Feb 13, 2018 | 9.443 | 9.581 | 9.370 | 9.484 | 47,952 | +0.00(+0.00%) |
Feb 12, 2018 | 9.378 | 9.540 | 9.223 | 9.484 | 76,005 | +0.11(+1.13%) |
Feb 09, 2018 | 9.370 | 9.455 | 9.109 | 9.378 | 52,091 | +0.11(+1.23%) |
Feb 08, 2018 | 9.744 | 9.744 | 9.264 | 9.264 | 58,809 | -0.42(-4.29%) |
Feb 07, 2018 | 9.630 | 9.630 | 9.445 | 9.679 | 50,658 | +0.04(+0.42%) |
Feb 06, 2018 | 9.397 | 9.703 | 9.364 | 9.639 | 66,229 | -0.07(-0.75%) |
Feb 05, 2018 | 9.937 | 9.996 | 9.574 | 9.711 | 33,895 | -0.27(-2.75%) |
Feb 02, 2018 | 10.13 | 10.24 | 10.00 | 9.985 | 55,512 | -0.23(-2.21%) |
Feb 01, 2018 | 10.09 | 10.23 | 10.01 | 10.21 | 52,632 | +0.10(+1.04%) |
Jan 31, 2018 | 10.36 | 10.58 | 10.04 | 10.11 | 62,983 | -0.22(-2.11%) |
Jan 30, 2018 | 10.16 | 10.40 | 10.16 | 10.32 | 52,641 | +0.13(+1.27%) |
Jan 29, 2018 | 10.36 | 10.39 | 10.20 | 10.20 | 40,587 | -0.19(-1.79%) |
Jan 26, 2018 | 10.37 | 10.45 | 10.34 | 10.38 | 36,381 | +0.06(+0.55%) |
Jan 25, 2018 | 10.41 | 10.41 | 10.24 | 10.32 | 89,042 | -0.03(-0.31%) |
Jan 24, 2018 | 10.63 | 10.63 | 10.35 | 10.36 | 41,182 | -0.21(-1.98%) |
Jan 23, 2018 | 10.68 | 10.76 | 10.49 | 10.57 | 63,401 | -0.09(-0.83%) |
Jan 22, 2018 | 10.61 | 10.82 | 9.445 | 10.65 | 51,452 | +0.04(+0.38%) |
Jan 19, 2018 | 10.42 | 10.80 | 10.24 | 10.61 | 136,849 | +0.19(+1.86%) |
Jan 18, 2018 | 10.37 | 10.47 | 10.24 | 10.42 | 72,287 | +0.03(+0.31%) |
Jan 17, 2018 | 10.46 | 10.48 | 10.24 | 10.39 | 141,823 | -0.06(-0.54%) |
Jan 16, 2018 | 10.49 | 10.69 | 10.38 | 10.45 | 119,520 | -0.02(-0.15%) |
Jan 12, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.05(+0.46%) | |
Jan 11, 2018 | 10.05 | 10.45 | 10.00 | 10.41 | 77,234 | +0.36(+3.61%) |
Jan 10, 2018 | 10.20 | 10.05 | 59,692 | +0.18(+1.80%) | ||
Jan 09, 2018 | 9.953 | 10.04 | 9.751 | 9.872 | 237,327 | -0.06(-0.65%) |
Jan 08, 2018 | 9.889 | 10.03 | 9.679 | 9.937 | 60,269 | +0.05(+0.49%) |
Jan 05, 2018 | 9.800 | 10.03 | 9.784 | 9.889 | 76,792 | +0.15(+1.49%) |
Jan 04, 2018 | 9.711 | 9.816 | 9.689 | 9.743 | 88,804 | +0.07(+0.75%) |
Jan 03, 2018 | 9.526 | 9.832 | 9.416 | 9.671 | 76,595 | +0.15(+1.52%) |
Jan 02, 2018 | 9.397 | 9.558 | 9.389 | 9.526 | 105,034 | +0.15(+1.55%) |
Dec 29, 2017 | 9.380 | 9.380 | 9.380 | 0 | -0.11(-1.19%) | |
Dec 28, 2017 | 9.647 | 9.679 | 9.457 | 9.493 | 42,958 | -0.13(-1.34%) |
Dec 27, 2017 | 9.639 | 9.679 | 9.566 | 9.622 | 40,146 | -0.02(-0.17%) |
Dec 26, 2017 | 9.493 | 9.663 | 9.457 | 9.639 | 84,757 | +0.15(+1.62%) |
Dec 22, 2017 | 9.566 | 9.639 | 9.364 | 9.485 | 125,433 | -0.07(-0.76%) |
Dec 21, 2017 | 9.501 | 9.614 | 9.453 | 9.558 | 64,280 | +0.10(+1.02%) |
Dec 20, 2017 | 9.501 | 9.558 | 9.410 | 9.461 | 107,698 | +0.01(+0.09%) |
Dec 19, 2017 | 9.461 | 9.542 | 9.397 | 9.453 | 133,374 | +0.00(+0.00%) |
Dec 18, 2017 | 9.445 | 9.590 | 9.356 | 9.453 | 110,295 | +0.05(+0.51%) |
Dec 15, 2017 | 9.429 | 9.542 | 9.316 | 9.405 | 263,890 | -0.02(-0.17%) |
Dec 14, 2017 | 9.663 | 9.727 | 9.405 | 9.421 | 143,359 | -0.24(-2.50%) |
Dec 13, 2017 | 9.566 | 9.671 | 9.495 | 9.663 | 93,850 | +0.10(+1.10%) |
Dec 12, 2017 | 9.477 | 9.606 | 9.429 | 9.558 | 73,148 | +0.10(+1.02%) |
Dec 11, 2017 | 9.518 | 9.558 | 9.397 | 9.461 | 83,450 | -0.09(-0.93%) |
Dec 08, 2017 | 9.655 | 9.687 | 9.501 | 9.550 | 76,226 | -0.06(-0.59%) |
Dec 07, 2017 | 9.574 | 9.751 | 9.380 | 9.606 | 76,293 | +0.06(+0.68%) |
Dec 06, 2017 | 9.469 | 9.671 | 9.469 | 9.542 | 61,302 | +0.10(+1.02%) |
Dec 05, 2017 | 9.542 | 9.554 | 9.333 | 9.445 | 117,632 | -0.06(-0.59%) |
Dec 04, 2017 | 9.679 | 9.679 | 9.445 | 9.501 | 92,363 | -0.16(-1.67%) |
Dec 01, 2017 | 10.46 | 10.47 | 9.574 | 9.663 | 151,050 | -0.75(-7.20%) |
Nov 30, 2017 | 10.49 | 10.49 | 10.36 | 10.41 | 116,806 | -0.02(-0.23%) |
Nov 29, 2017 | 10.49 | 10.52 | 10.36 | 10.44 | 63,149 | -0.03(-0.31%) |
Nov 28, 2017 | 10.13 | 10.49 | 10.08 | 10.47 | 81,698 | +0.37(+3.67%) |
Nov 27, 2017 | 9.929 | 10.19 | 9.929 | 10.10 | 54,308 | +0.17(+1.71%) |
Nov 24, 2017 | 10.08 | 10.09 | 9.864 | 9.929 | 17,818 | -0.10(-1.05%) |
Nov 22, 2017 | 10.07 | 10.16 | 10.01 | 10.03 | 54,197 | +0.00(+0.00%) |
Nov 21, 2017 | 9.905 | 10.08 | 9.840 | 10.03 | 44,304 | +0.16(+1.63%) |
Nov 20, 2017 | 9.703 | 9.872 | 9.567 | 9.872 | 41,706 | +0.19(+1.92%) |
Nov 17, 2017 | 9.719 | 9.816 | 9.598 | 9.687 | 44,185 | -0.08(-0.83%) |
Nov 16, 2017 | 9.687 | 9.848 | 9.614 | 9.768 | 60,302 | +0.15(+1.51%) |
Nov 15, 2017 | 9.687 | 9.687 | 9.582 | 9.622 | 58,989 | -0.11(-1.16%) |
Nov 14, 2017 | 9.518 | 9.760 | 9.302 | 9.735 | 82,412 | +0.20(+2.12%) |
Nov 13, 2017 | 9.574 | 9.671 | 9.393 | 9.534 | 78,159 | -0.07(-0.76%) |
Nov 10, 2017 | 9.598 | 9.719 | 9.550 | 9.606 | 48,477 | -0.02(-0.17%) |
Nov 09, 2017 | 9.590 | 9.647 | 9.414 | 9.622 | 56,056 | +0.02(+0.17%) |
Nov 08, 2017 | 9.566 | 9.694 | 9.502 | 9.606 | 58,191 | -0.02(-0.25%) |
Nov 07, 2017 | 9.606 | 9.802 | 9.486 | 9.630 | 109,365 | +0.00(+0.00%) |
Nov 06, 2017 | 9.862 | 9.862 | 9.486 | 9.630 | 131,728 | -0.22(-2.19%) |
Nov 03, 2017 | 9.926 | 9.926 | 9.622 | 9.846 | 70,128 | -0.10(-0.96%) |
Nov 02, 2017 | 9.830 | 10.02 | 9.826 | 9.942 | 63,135 | +0.11(+1.14%) |
Nov 01, 2017 | 9.982 | 9.990 | 9.662 | 9.830 | 40,099 | -0.09(-0.89%) |
Oct 31, 2017 | 9.894 | 10.02 | 9.894 | 9.918 | 96,404 | +0.06(+0.57%) |
Oct 30, 2017 | 9.910 | 9.950 | 9.774 | 9.862 | 57,126 | -0.05(-0.48%) |
Oct 27, 2017 | 9.902 | 9.982 | 9.782 | 9.910 | 83,735 | +0.08(+0.81%) |
Oct 26, 2017 | 9.934 | 9.970 | 9.782 | 9.830 | 52,347 | -0.09(-0.89%) |
Oct 25, 2017 | 9.878 | 9.982 | 9.822 | 9.918 | 55,382 | +0.06(+0.57%) |
Oct 24, 2017 | 9.870 | 10.01 | 9.830 | 9.862 | 73,117 | +0.02(+0.16%) |
Oct 23, 2017 | 9.902 | 9.902 | 9.766 | 9.846 | 57,241 | +0.00(+0.00%) |
Oct 20, 2017 | 9.838 | 9.885 | 9.771 | 9.846 | 79,076 | +0.10(+1.07%) |
Oct 19, 2017 | 9.822 | 9.886 | 9.706 | 9.742 | 48,331 | -0.08(-0.81%) |
Oct 18, 2017 | 9.806 | 9.934 | 9.790 | 9.822 | 81,676 | +0.10(+0.99%) |
Oct 17, 2017 | 9.782 | 9.894 | 9.726 | 9.726 | 61,600 | -0.09(-0.90%) |
Oct 16, 2017 | 9.830 | 9.878 | 9.750 | 9.814 | 59,714 | +0.06(+0.66%) |
Oct 13, 2017 | 9.678 | 9.814 | 9.626 | 9.750 | 56,677 | +0.12(+1.24%) |
Oct 12, 2017 | 9.582 | 9.806 | 9.567 | 9.630 | 63,183 | +0.04(+0.42%) |
Oct 11, 2017 | 9.518 | 9.598 | 9.207 | 9.590 | 114,241 | +0.10(+1.01%) |
Oct 10, 2017 | 9.494 | 9.566 | 9.399 | 9.494 | 47,437 | +0.06(+0.68%) |
Oct 09, 2017 | 9.454 | 9.502 | 9.311 | 9.430 | 61,814 | -0.02(-0.17%) |
Oct 06, 2017 | 9.542 | 9.566 | 9.383 | 9.446 | 63,327 | -0.10(-1.09%) |
Oct 05, 2017 | 9.590 | 9.590 | 9.391 | 9.550 | 117,563 | -0.03(-0.33%) |
Oct 04, 2017 | 9.351 | 9.590 | 9.250 | 9.582 | 163,752 | +0.26(+2.83%) |
Oct 03, 2017 | 9.351 | 9.391 | 9.255 | 9.319 | 106,035 | +0.02(+0.17%) |
Oct 02, 2017 | 9.071 | 9.311 | 8.584 | 9.303 | 136,337 | +0.22(+2.46%) |
Sep 29, 2017 | 9.015 | 9.159 | 8.983 | 9.079 | 109,574 | +0.07(+0.80%) |
Sep 28, 2017 | 9.015 | 9.031 | 8.863 | 9.007 | 67,678 | +0.00(+0.00%) |
Sep 27, 2017 | 8.855 | 9.095 | 8.751 | 9.007 | 125,765 | +0.16(+1.81%) |
Sep 26, 2017 | 8.807 | 8.955 | 8.791 | 8.847 | 170,124 | +0.05(+0.55%) |
Sep 25, 2017 | 8.615 | 8.855 | 8.583 | 8.799 | 106,517 | +0.17(+1.94%) |
Sep 22, 2017 | 8.655 | 8.655 | 8.575 | 8.631 | 96,073 | +0.00(+0.00%) |
Sep 21, 2017 | 8.679 | 8.679 | 8.465 | 8.631 | 91,471 | -0.04(-0.46%) |
Sep 20, 2017 | 8.671 | 8.787 | 8.631 | 8.671 | 52,414 | +0.00(+0.00%) |
Sep 19, 2017 | 8.671 | 8.751 | 8.647 | 8.671 | 94,409 | +0.05(+0.56%) |
Sep 18, 2017 | 8.503 | 8.663 | 8.499 | 8.623 | 109,136 | +0.15(+1.79%) |
Sep 15, 2017 | 8.583 | 8.583 | 8.471 | 8.471 | 153,960 | -0.10(-1.21%) |
Sep 14, 2017 | 8.751 | 8.751 | 8.551 | 8.575 | 49,220 | -0.18(-2.10%) |
Sep 13, 2017 | 8.783 | 8.871 | 8.737 | 8.759 | 58,587 | +0.02(+0.18%) |
Sep 12, 2017 | 8.799 | 8.839 | 8.711 | 8.743 | 108,111 | -0.04(-0.45%) |
Sep 11, 2017 | 8.783 | 8.839 | 8.743 | 8.783 | 44,582 | +0.08(+0.92%) |
Sep 08, 2017 | 8.791 | 8.839 | 8.679 | 8.703 | 78,117 | -0.10(-1.09%) |
Sep 07, 2017 | 8.823 | 8.831 | 8.707 | 8.799 | 67,256 | -0.02(-0.18%) |
Sep 06, 2017 | 8.823 | 8.863 | 8.751 | 8.815 | 130,483 | +0.00(+0.00%) |
Sep 05, 2017 | 8.767 | 8.879 | 8.735 | 8.815 | 105,287 | +0.02(+0.18%) |
Sep 01, 2017 | 8.791 | 8.839 | 8.783 | 8.799 | 90,656 | +0.00(+0.00%) |
Aug 31, 2017 | 8.719 | 9.007 | 8.337 | 8.799 | 183,604 | +0.06(+0.64%) |
Aug 30, 2017 | 8.655 | 8.895 | 8.655 | 8.743 | 101,637 | +0.04(+0.46%) |
Aug 29, 2017 | 8.144 | 8.751 | 7.848 | 8.703 | 226,184 | +0.58(+7.19%) |
Aug 28, 2017 | 7.888 | 8.182 | 7.784 | 8.120 | 201,588 | +0.34(+4.42%) |
Aug 25, 2017 | 7.800 | 7.816 | 7.675 | 7.776 | 54,650 | +0.02(+0.31%) |
Aug 24, 2017 | 7.832 | 7.840 | 7.640 | 7.752 | 82,370 | -0.02(-0.31%) |
Aug 23, 2017 | 7.568 | 7.824 | 7.568 | 7.776 | 65,879 | +0.18(+2.31%) |
Aug 22, 2017 | 7.488 | 7.608 | 7.480 | 7.600 | 38,820 | +0.16(+2.15%) |
Aug 21, 2017 | 7.401 | 7.504 | 7.401 | 7.440 | 19,146 | +0.01(+0.11%) |
Aug 18, 2017 | 7.409 | 7.552 | 7.376 | 7.432 | 47,086 | -0.05(-0.64%) |
Aug 17, 2017 | 7.424 | 7.552 | 7.393 | 7.480 | 49,962 | +0.03(+0.43%) |
Aug 16, 2017 | 7.480 | 7.536 | 7.432 | 7.448 | 27,281 | +0.02(+0.32%) |
Aug 15, 2017 | 7.440 | 7.488 | 7.377 | 7.424 | 42,008 | -0.01(-0.11%) |
Aug 14, 2017 | 7.345 | 7.448 | 7.193 | 7.432 | 63,073 | +0.14(+1.86%) |
Aug 11, 2017 | 7.496 | 7.496 | 7.278 | 7.297 | 83,623 | -0.17(-2.25%) |
Aug 10, 2017 | 7.552 | 7.552 | 7.432 | 7.464 | 62,618 | -0.10(-1.37%) |
Aug 09, 2017 | 7.448 | 7.624 | 7.444 | 7.568 | 55,959 | -0.01(-0.11%) |
Aug 08, 2017 | 7.736 | 7.800 | 7.552 | 7.576 | 60,746 | -0.17(-2.17%) |
Aug 07, 2017 | 7.624 | 7.776 | 7.592 | 7.744 | 92,173 | +0.12(+1.57%) |
Aug 04, 2017 | 7.480 | 7.648 | 7.440 | 7.624 | 52,880 | +0.13(+1.71%) |
Aug 03, 2017 | 7.591 | 7.614 | 7.465 | 7.496 | 79,936 | -0.05(-0.63%) |
Aug 02, 2017 | 7.670 | 7.773 | 7.544 | 7.544 | 45,658 | -0.17(-2.15%) |
Aug 01, 2017 | 7.726 | 7.726 | 7.631 | 7.710 | 55,196 | +0.05(+0.62%) |
Jul 31, 2017 | 7.647 | 7.844 | 7.552 | 7.662 | 57,052 | +0.01(+0.10%) |
Jul 28, 2017 | 7.726 | 8.002 | 7.654 | 7.654 | 70,506 | -0.08(-1.02%) |
Jul 27, 2017 | 7.939 | 7.994 | 7.694 | 7.733 | 66,169 | -0.18(-2.30%) |
Jul 26, 2017 | 7.876 | 8.010 | 7.876 | 7.915 | 24,257 | +0.05(+0.60%) |
Jul 25, 2017 | 7.939 | 7.939 | 7.868 | 7.868 | 69,061 | -0.03(-0.40%) |
Jul 24, 2017 | 7.891 | 7.939 | 7.820 | 7.899 | 103,259 | +0.05(+0.60%) |
Jul 21, 2017 | 8.034 | 8.034 | 7.804 | 7.852 | 215,114 | -0.13(-1.58%) |
Jul 20, 2017 | 8.065 | 7.947 | 7.978 | 42,982 | -0.01(-0.10%) | |
Jul 19, 2017 | 7.970 | 8.113 | 7.899 | 7.986 | 108,985 | +0.08(+1.00%) |
Jul 18, 2017 | 7.836 | 7.915 | 7.812 | 7.907 | 62,991 | +0.04(+0.50%) |
Jul 17, 2017 | 7.820 | 7.962 | 7.749 | 7.868 | 66,552 | +0.04(+0.50%) |
Jul 14, 2017 | 7.741 | 7.907 | 7.741 | 7.828 | 56,814 | +0.09(+1.12%) |
Jul 13, 2017 | 7.812 | 7.820 | 7.718 | 7.741 | 111,953 | -0.08(-1.01%) |
Jul 12, 2017 | 7.868 | 8.041 | 7.804 | 7.820 | 84,788 | -0.01(-0.10%) |
Jul 11, 2017 | 7.749 | 7.974 | 7.733 | 7.828 | 75,514 | +0.02(+0.30%) |
Jul 10, 2017 | 7.883 | 7.931 | 7.773 | 7.804 | 132,941 | -0.10(-1.30%) |
Jul 07, 2017 | 7.899 | 7.962 | 7.868 | 7.907 | 137,698 | +0.02(+0.20%) |
Jul 06, 2017 | 7.883 | 7.955 | 7.860 | 7.891 | 167,275 | -0.05(-0.60%) |
Jul 05, 2017 | 8.089 | 8.089 | 7.899 | 7.939 | 143,014 | -0.15(-1.86%) |
Jul 03, 2017 | 8.152 | 8.192 | 7.994 | 8.089 | 43,765 | -0.04(-0.49%) |
Jun 30, 2017 | 8.105 | 8.184 | 8.002 | 8.128 | 129,594 | +0.06(+0.78%) |
Jun 29, 2017 | 8.476 | 8.476 | 8.049 | 8.065 | 155,897 | -0.36(-4.31%) |
Jun 28, 2017 | 8.294 | 8.492 | 8.294 | 8.429 | 166,474 | +0.10(+1.23%) |
Jun 27, 2017 | 8.539 | 8.563 | 8.294 | 8.326 | 224,670 | -0.21(-2.50%) |
Jun 26, 2017 | 8.602 | 8.808 | 8.531 | 8.539 | 101,266 | -0.15(-1.73%) |
Jun 23, 2017 | 8.500 | 9.037 | 8.350 | 8.689 | 678,550 | -0.77(-8.10%) |
Jun 22, 2017 | 8.839 | 9.557 | 8.784 | 9.455 | 334,812 | +0.71(+8.13%) |
Jun 21, 2017 | 8.721 | 8.808 | 8.610 | 8.745 | 153,215 | +0.02(+0.27%) |
Jun 20, 2017 | 8.752 | 8.758 | 8.673 | 8.721 | 55,055 | -0.03(-0.36%) |
Jun 19, 2017 | 8.768 | 8.816 | 8.698 | 8.752 | 69,146 | +0.00(+0.00%) |
Jun 16, 2017 | 8.673 | 8.776 | 8.610 | 8.752 | 130,302 | -0.02(-0.18%) |
Jun 15, 2017 | 8.673 | 8.800 | 8.673 | 8.768 | 49,385 | +0.02(+0.18%) |
Jun 14, 2017 | 8.887 | 8.934 | 8.618 | 8.752 | 82,323 | -0.13(-1.51%) |
Jun 13, 2017 | 9.005 | 9.005 | 8.792 | 8.887 | 49,936 | -0.06(-0.62%) |
Jun 12, 2017 | 8.895 | 9.076 | 8.863 | 8.942 | 63,017 | -0.02(-0.26%) |
Jun 09, 2017 | 8.847 | 9.001 | 8.721 | 8.966 | 110,618 | +0.13(+1.43%) |
Jun 08, 2017 | 8.745 | 8.839 | 8.666 | 8.839 | 48,715 | +0.09(+0.99%) |
Jun 07, 2017 | 8.713 | 8.816 | 8.666 | 8.752 | 84,130 | +0.03(+0.36%) |
Jun 06, 2017 | 8.618 | 8.808 | 8.594 | 8.721 | 57,797 | +0.13(+1.47%) |
Jun 05, 2017 | 8.784 | 8.784 | 8.571 | 8.594 | 28,239 | -0.13(-1.54%) |
Jun 02, 2017 | 8.689 | 8.839 | 8.381 | 8.729 | 79,374 | +0.06(+0.64%) |