Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.90 | 10.96 | 10.61 | 10.90 | 149,926 | -0.05(-0.49%) |
May 30, 2018 | 10.90 | 11.21 | 10.90 | 10.96 | 153,653 | +0.16(+1.49%) |
May 29, 2018 | 10.56 | 10.88 | 10.45 | 10.80 | 150,925 | +0.16(+1.51%) |
May 25, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.11(-1.00%) | |
May 24, 2018 | 10.69 | 10.90 | 10.69 | 10.74 | 214,061 | -0.03(-0.25%) |
May 23, 2018 | 10.58 | 10.88 | 10.57 | 10.77 | 217,406 | +0.16(+1.52%) |
May 22, 2018 | 10.45 | 10.61 | 10.26 | 10.61 | 165,026 | +0.24(+2.33%) |
May 21, 2018 | 10.21 | 10.40 | 10.21 | 10.37 | 125,558 | +0.24(+2.38%) |
May 18, 2018 | 10.21 | 10.21 | 10.07 | 10.13 | 129,779 | -0.11(-1.05%) |
May 17, 2018 | 10.29 | 10.42 | 10.18 | 10.23 | 186,145 | +0.03(+0.26%) |
May 16, 2018 | 9.860 | 10.26 | 9.860 | 10.21 | 231,430 | +0.29(+2.97%) |
May 15, 2018 | 9.887 | 9.980 | 9.833 | 9.913 | 163,818 | +0.05(+0.54%) |
May 14, 2018 | 9.860 | 9.913 | 9.806 | 9.860 | 146,842 | +0.03(+0.27%) |
May 11, 2018 | 9.753 | 9.860 | 9.699 | 9.833 | 343,417 | +0.08(+0.82%) |
May 10, 2018 | 9.753 | 9.779 | 9.645 | 9.753 | 234,134 | +0.03(+0.28%) |
May 09, 2018 | 9.699 | 9.753 | 9.672 | 9.726 | 191,591 | +0.08(+0.83%) |
May 08, 2018 | 9.619 | 9.699 | 9.565 | 9.645 | 118,815 | +0.08(+0.84%) |
May 07, 2018 | 9.726 | 9.779 | 9.565 | 9.565 | 169,144 | -0.16(-1.65%) |
May 04, 2018 | 9.619 | 9.726 | 9.538 | 9.726 | 173,819 | +0.08(+0.83%) |
May 03, 2018 | 9.605 | 9.645 | 9.431 | 9.645 | 89,938 | +0.03(+0.28%) |
May 02, 2018 | 9.458 | 9.699 | 9.447 | 9.619 | 62,365 | +0.19(+1.99%) |
May 01, 2018 | 9.538 | 9.538 | 9.324 | 9.431 | 94,305 | -0.27(-2.76%) |
Apr 30, 2018 | 9.592 | 9.699 | 9.485 | 9.699 | 80,219 | +0.16(+1.69%) |
Apr 27, 2018 | 9.485 | 9.571 | 9.431 | 9.538 | 75,455 | +0.04(+0.39%) |
Apr 26, 2018 | 9.423 | 9.528 | 9.371 | 9.502 | 248,731 | +0.08(+0.83%) |
Apr 25, 2018 | 9.397 | 9.475 | 9.292 | 9.423 | 42,997 | +0.00(+0.00%) |
Apr 24, 2018 | 9.475 | 9.594 | 9.318 | 9.423 | 231,251 | +0.03(+0.28%) |
Apr 23, 2018 | 9.580 | 9.789 | 9.371 | 9.397 | 193,008 | -0.18(-1.91%) |
Apr 20, 2018 | 9.528 | 9.722 | 9.449 | 9.580 | 152,042 | +0.05(+0.55%) |
Apr 19, 2018 | 9.423 | 9.528 | 9.397 | 9.528 | 190,055 | +0.10(+1.11%) |
Apr 18, 2018 | 9.240 | 9.475 | 9.240 | 9.423 | 100,120 | +0.21(+2.27%) |
Apr 17, 2018 | 9.161 | 9.418 | 9.122 | 9.214 | 202,154 | +0.08(+0.86%) |
Apr 16, 2018 | 8.952 | 9.161 | 8.939 | 9.135 | 151,537 | +0.26(+2.95%) |
Apr 13, 2018 | 8.855 | 8.978 | 8.742 | 8.873 | 175,959 | +0.03(+0.30%) |
Apr 12, 2018 | 8.873 | 8.873 | 8.782 | 8.847 | 51,751 | +0.03(+0.30%) |
Apr 11, 2018 | 8.821 | 8.899 | 8.806 | 8.821 | 86,015 | -0.03(-0.30%) |
Apr 10, 2018 | 8.821 | 9.030 | 8.690 | 8.847 | 219,197 | +0.08(+0.90%) |
Apr 09, 2018 | 8.873 | 8.899 | 8.706 | 8.769 | 61,321 | +0.00(+0.00%) |
Apr 06, 2018 | 8.873 | 9.023 | 8.664 | 8.769 | 53,547 | -0.18(-2.05%) |
Apr 05, 2018 | 8.873 | 8.899 | 8.847 | 8.952 | 137,659 | +0.10(+1.18%) |
Apr 04, 2018 | 8.716 | 8.873 | 8.638 | 8.847 | 73,631 | +0.08(+0.90%) |
Apr 03, 2018 | 8.716 | 8.873 | 8.608 | 8.769 | 72,848 | -0.03(-0.30%) |
Apr 02, 2018 | 8.513 | 8.795 | 8.428 | 8.795 | 94,750 | +0.37(+4.35%) |
Mar 29, 2018 | 8.428 | 8.428 | 8.428 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 8.350 | 8.559 | 8.324 | 8.376 | 28,055 | +0.00(+0.00%) |
Mar 27, 2018 | 8.455 | 8.585 | 8.308 | 8.376 | 62,133 | -0.16(-1.84%) |
Mar 26, 2018 | 8.716 | 8.716 | 8.507 | 8.533 | 60,739 | -0.13(-1.51%) |
Mar 23, 2018 | 8.638 | 8.726 | 8.576 | 8.664 | 64,731 | +0.05(+0.61%) |
Mar 22, 2018 | 8.690 | 8.795 | 8.559 | 8.612 | 53,121 | -0.16(-1.79%) |
Mar 21, 2018 | 8.664 | 8.847 | 8.612 | 8.769 | 130,055 | +0.10(+1.21%) |
Mar 20, 2018 | 8.507 | 8.664 | 8.402 | 8.664 | 122,632 | +0.21(+2.48%) |
Mar 19, 2018 | 8.507 | 8.523 | 8.271 | 8.455 | 56,460 | -0.08(-0.92%) |
Mar 16, 2018 | 8.350 | 8.585 | 8.345 | 8.533 | 61,866 | +0.21(+2.52%) |
Mar 15, 2018 | 8.376 | 8.455 | 8.297 | 8.324 | 79,514 | +0.00(+0.00%) |
Mar 14, 2018 | 8.376 | 8.455 | 8.271 | 8.324 | 137,757 | +0.00(+0.00%) |
Mar 13, 2018 | 8.376 | 8.376 | 8.245 | 8.324 | 190,063 | -0.05(-0.62%) |
Mar 12, 2018 | 8.245 | 8.376 | 8.193 | 8.376 | 140,292 | +0.12(+1.43%) |
Mar 09, 2018 | 8.193 | 8.376 | 8.140 | 8.258 | 64,175 | +0.01(+0.16%) |
Mar 08, 2018 | 8.127 | 8.288 | 8.036 | 8.245 | 108,865 | +0.21(+2.61%) |
Mar 07, 2018 | 8.088 | 8.167 | 8.010 | 8.036 | 81,214 | -0.05(-0.65%) |
Mar 06, 2018 | 8.167 | 8.219 | 8.036 | 8.088 | 95,419 | -0.05(-0.64%) |
Mar 05, 2018 | 8.088 | 8.114 | 8.010 | 8.140 | 96,934 | -0.03(-0.32%) |
Mar 02, 2018 | 8.193 | 8.219 | 8.036 | 8.167 | 50,546 | +0.03(+0.32%) |
Mar 01, 2018 | 8.088 | 8.167 | 8.036 | 8.140 | 177,950 | -0.05(-0.64%) |
Feb 28, 2018 | 8.114 | 8.193 | 8.065 | 8.193 | 65,484 | +0.05(+0.64%) |
Feb 27, 2018 | 8.297 | 8.297 | 8.114 | 8.140 | 75,472 | -0.16(-1.89%) |
Feb 26, 2018 | 8.350 | 8.365 | 8.245 | 8.297 | 32,131 | -0.08(-0.94%) |
Feb 23, 2018 | 8.297 | 8.376 | 8.245 | 8.376 | 53,272 | +0.08(+0.95%) |
Feb 22, 2018 | 8.297 | 8.114 | 8.297 | 32,498 | +0.13(+1.60%) | |
Feb 21, 2018 | 8.167 | 8.271 | 8.114 | 8.167 | 43,212 | -0.03(-0.32%) |
Feb 20, 2018 | 8.271 | 8.271 | 8.140 | 8.193 | 25,858 | -0.08(-0.95%) |
Feb 16, 2018 | 8.271 | 8.271 | 8.271 | 0 | +0.10(+1.28%) | |
Feb 15, 2018 | 8.219 | 8.219 | 8.036 | 8.167 | 46,143 | -0.05(-0.64%) |
Feb 14, 2018 | 8.036 | 8.219 | 8.036 | 8.219 | 82,252 | +0.13(+1.62%) |
Feb 13, 2018 | 8.088 | 8.193 | 8.036 | 8.088 | 69,102 | -0.05(-0.64%) |
Feb 12, 2018 | 8.062 | 8.193 | 7.983 | 8.140 | 101,239 | +0.08(+0.97%) |
Feb 09, 2018 | 8.140 | 8.140 | 7.957 | 8.062 | 157,654 | +0.03(+0.33%) |
Feb 08, 2018 | 8.062 | 8.088 | 7.957 | 8.036 | 221,919 | +0.00(+0.00%) |
Feb 07, 2018 | 8.245 | 8.245 | 7.931 | 8.036 | 188,683 | -0.24(-2.85%) |
Feb 06, 2018 | 7.931 | 8.271 | 7.905 | 8.271 | 334,930 | +0.29(+3.61%) |
Feb 05, 2018 | 8.088 | 8.088 | 8.010 | 7.983 | 198,227 | -0.12(-1.45%) |
Feb 02, 2018 | 8.245 | 8.291 | 8.088 | 8.101 | 235,056 | -0.22(-2.67%) |
Feb 01, 2018 | 8.324 | 8.376 | 8.271 | 8.324 | 94,118 | +0.00(+0.00%) |
Jan 31, 2018 | 8.297 | 8.376 | 8.271 | 8.324 | 59,568 | +0.00(+0.00%) |
Jan 30, 2018 | 8.350 | 8.350 | 8.245 | 8.324 | 128,318 | -0.08(-0.93%) |
Jan 29, 2018 | 8.324 | 8.455 | 8.271 | 8.402 | 173,415 | +0.00(+0.00%) |
Jan 26, 2018 | 8.245 | 8.402 | 8.245 | 8.402 | 153,314 | +0.07(+0.86%) |
Jan 25, 2018 | 8.356 | 8.458 | 8.254 | 8.331 | 198,464 | -0.03(-0.31%) |
Jan 24, 2018 | 8.688 | 8.688 | 8.305 | 8.356 | 288,179 | -0.20(-2.39%) |
Jan 23, 2018 | 8.663 | 8.663 | 8.382 | 8.560 | 249,609 | +0.00(+0.00%) |
Jan 22, 2018 | 8.382 | 8.560 | 8.254 | 8.560 | 244,215 | +0.20(+2.45%) |
Jan 19, 2018 | 7.973 | 8.356 | 7.922 | 8.356 | 443,528 | +0.31(+3.81%) |
Jan 18, 2018 | 7.973 | 8.100 | 7.896 | 8.049 | 139,075 | +0.10(+1.29%) |
Jan 17, 2018 | 7.947 | 8.049 | 7.896 | 7.947 | 142,499 | -0.05(-0.64%) |
Jan 16, 2018 | 8.101 | 8.101 | 7.896 | 7.998 | 329,054 | -0.03(-0.32%) |
Jan 12, 2018 | 8.024 | 8.024 | 8.024 | 0 | +0.03(+0.32%) | |
Jan 11, 2018 | 7.871 | 8.177 | 7.819 | 7.998 | 284,808 | +0.18(+2.29%) |
Jan 10, 2018 | 7.768 | 7.819 | 130,255 | -0.08(-0.97%) | ||
Jan 09, 2018 | 7.845 | 7.947 | 7.794 | 7.896 | 134,859 | +0.03(+0.32%) |
Jan 08, 2018 | 7.871 | 7.947 | 7.717 | 7.871 | 107,792 | +0.00(+0.00%) |
Jan 05, 2018 | 7.973 | 8.075 | 7.819 | 7.871 | 138,786 | -0.18(-2.22%) |
Jan 04, 2018 | 8.228 | 8.228 | 7.871 | 8.049 | 317,155 | -0.13(-1.56%) |
Jan 03, 2018 | 7.768 | 8.228 | 7.743 | 8.177 | 435,148 | +0.38(+4.92%) |
Jan 02, 2018 | 7.717 | 7.819 | 7.692 | 7.794 | 214,728 | +0.03(+0.33%) |
Dec 29, 2017 | 7.768 | 7.768 | 7.768 | 0 | +0.10(+1.33%) | |
Dec 28, 2017 | 7.768 | 7.796 | 7.641 | 7.666 | 251,241 | -0.10(-1.32%) |
Dec 27, 2017 | 7.641 | 7.819 | 7.641 | 7.768 | 234,553 | +0.05(+0.66%) |
Dec 26, 2017 | 7.564 | 7.717 | 7.564 | 7.717 | 219,799 | +0.10(+1.34%) |
Dec 22, 2017 | 7.589 | 7.666 | 7.564 | 7.615 | 120,741 | +0.00(+0.00%) |
Dec 21, 2017 | 7.564 | 7.666 | 7.487 | 7.615 | 134,986 | +0.10(+1.36%) |
Dec 20, 2017 | 7.359 | 7.538 | 7.359 | 7.513 | 161,710 | +0.13(+1.73%) |
Dec 19, 2017 | 7.462 | 7.487 | 7.385 | 7.385 | 209,322 | -0.05(-0.69%) |
Dec 18, 2017 | 7.462 | 7.512 | 7.411 | 7.436 | 152,715 | -0.03(-0.34%) |
Dec 15, 2017 | 7.538 | 7.538 | 7.436 | 7.462 | 246,171 | -0.08(-1.02%) |
Dec 14, 2017 | 7.513 | 7.589 | 7.487 | 7.538 | 227,043 | -0.03(-0.34%) |
Dec 13, 2017 | 7.538 | 7.564 | 7.385 | 7.564 | 230,168 | +0.03(+0.34%) |
Dec 12, 2017 | 7.538 | 7.615 | 7.487 | 7.538 | 233,666 | +0.00(+0.00%) |
Dec 11, 2017 | 7.538 | 7.615 | 7.513 | 7.538 | 104,276 | +0.00(+0.00%) |
Dec 08, 2017 | 7.538 | 7.577 | 7.513 | 7.538 | 152,447 | -0.03(-0.34%) |
Dec 07, 2017 | 7.564 | 7.615 | 7.538 | 7.564 | 125,075 | +0.03(+0.34%) |
Dec 06, 2017 | 7.487 | 7.666 | 7.487 | 7.538 | 109,851 | +0.05(+0.68%) |
Dec 05, 2017 | 7.411 | 7.538 | 7.411 | 7.487 | 135,025 | +0.08(+1.03%) |
Dec 04, 2017 | 7.641 | 7.641 | 7.411 | 7.411 | 223,447 | -0.26(-3.33%) |
Dec 01, 2017 | 7.615 | 7.743 | 7.615 | 7.666 | 187,123 | +0.05(+0.67%) |
Nov 30, 2017 | 7.641 | 7.717 | 7.538 | 7.615 | 219,555 | +0.05(+0.68%) |
Nov 29, 2017 | 7.641 | 7.666 | 7.538 | 7.564 | 186,916 | -0.10(-1.33%) |
Nov 28, 2017 | 7.564 | 7.737 | 7.538 | 7.666 | 126,889 | +0.05(+0.67%) |
Nov 27, 2017 | 7.666 | 7.676 | 7.538 | 7.615 | 87,971 | -0.05(-0.67%) |
Nov 24, 2017 | 7.641 | 7.666 | 7.615 | 7.666 | 23,550 | +0.03(+0.33%) |
Nov 22, 2017 | 7.666 | 7.692 | 7.615 | 7.641 | 51,828 | +0.00(+0.00%) |
Nov 21, 2017 | 7.666 | 7.768 | 7.641 | 7.641 | 145,417 | -0.03(-0.33%) |
Nov 20, 2017 | 7.692 | 7.717 | 7.615 | 7.666 | 136,590 | +0.00(+0.00%) |
Nov 17, 2017 | 7.666 | 7.730 | 7.641 | 7.666 | 80,663 | -0.03(-0.33%) |
Nov 16, 2017 | 7.666 | 7.753 | 7.615 | 7.692 | 129,515 | +0.00(+0.00%) |
Nov 15, 2017 | 7.615 | 7.768 | 7.513 | 7.692 | 120,557 | +0.08(+1.01%) |
Nov 14, 2017 | 7.922 | 7.922 | 7.589 | 7.615 | 213,677 | -0.33(-4.18%) |
Nov 13, 2017 | 7.922 | 8.006 | 7.896 | 7.947 | 118,458 | -0.03(-0.32%) |
Nov 10, 2017 | 7.871 | 7.973 | 7.794 | 7.973 | 189,892 | +0.18(+2.30%) |
Nov 09, 2017 | 7.819 | 7.947 | 7.768 | 7.794 | 185,564 | -0.03(-0.33%) |
Nov 08, 2017 | 7.819 | 7.896 | 7.692 | 7.819 | 177,854 | +0.00(+0.00%) |
Nov 07, 2017 | 7.743 | 7.909 | 7.615 | 7.819 | 328,171 | +0.15(+2.00%) |
Nov 06, 2017 | 7.564 | 7.768 | 7.513 | 7.666 | 288,019 | +0.10(+1.35%) |
Nov 03, 2017 | 7.436 | 7.589 | 7.411 | 7.564 | 143,844 | +0.08(+1.02%) |
Nov 02, 2017 | 7.487 | 7.589 | 7.436 | 7.487 | 72,003 | -0.05(-0.68%) |
Nov 01, 2017 | 7.538 | 7.641 | 7.513 | 7.538 | 203,872 | +0.08(+1.03%) |
Oct 31, 2017 | 7.411 | 7.641 | 7.385 | 7.462 | 217,050 | +0.03(+0.34%) |
Oct 30, 2017 | 7.411 | 7.538 | 7.411 | 7.436 | 119,918 | -0.01(-0.17%) |
Oct 27, 2017 | 7.411 | 7.538 | 7.359 | 7.449 | 99,782 | +0.11(+1.46%) |
Oct 26, 2017 | 7.342 | 7.367 | 7.191 | 7.342 | 127,703 | +0.10(+1.38%) |
Oct 25, 2017 | 7.242 | 7.342 | 7.191 | 7.242 | 164,545 | -0.05(-0.69%) |
Oct 24, 2017 | 7.267 | 7.342 | 7.267 | 7.292 | 88,509 | +0.03(+0.34%) |
Oct 23, 2017 | 7.317 | 7.323 | 7.267 | 7.267 | 74,004 | +0.00(+0.00%) |
Oct 20, 2017 | 7.267 | 7.342 | 7.242 | 7.267 | 73,350 | -0.05(-0.69%) |
Oct 19, 2017 | 7.317 | 7.317 | 7.191 | 7.317 | 182,031 | +0.00(+0.00%) |
Oct 18, 2017 | 7.317 | 7.417 | 7.267 | 7.317 | 112,384 | -0.05(-0.68%) |
Oct 17, 2017 | 7.317 | 7.392 | 7.292 | 7.367 | 92,590 | +0.03(+0.34%) |
Oct 16, 2017 | 7.392 | 7.492 | 7.317 | 7.342 | 151,966 | -0.03(-0.34%) |
Oct 13, 2017 | 7.467 | 7.517 | 7.342 | 7.367 | 170,148 | -0.05(-0.68%) |
Oct 12, 2017 | 7.467 | 7.567 | 7.417 | 7.417 | 129,797 | -0.03(-0.34%) |
Oct 11, 2017 | 7.542 | 7.592 | 7.417 | 7.442 | 131,323 | -0.10(-1.33%) |
Oct 10, 2017 | 7.542 | 7.592 | 7.467 | 7.542 | 96,030 | +0.08(+1.01%) |
Oct 09, 2017 | 7.467 | 7.542 | 7.367 | 7.467 | 104,945 | +0.00(+0.00%) |
Oct 06, 2017 | 7.617 | 7.677 | 7.467 | 7.467 | 134,550 | -0.15(-1.97%) |
Oct 05, 2017 | 7.617 | 7.743 | 7.542 | 7.617 | 124,267 | +0.03(+0.33%) |
Oct 04, 2017 | 7.642 | 7.743 | 7.542 | 7.592 | 102,517 | +0.00(+0.00%) |
Oct 03, 2017 | 7.567 | 7.668 | 7.467 | 7.592 | 160,051 | +0.03(+0.33%) |
Oct 02, 2017 | 7.567 | 7.636 | 7.417 | 7.567 | 274,003 | +0.03(+0.33%) |
Sep 29, 2017 | 7.542 | 7.642 | 7.517 | 7.542 | 60,098 | +0.00(+0.00%) |
Sep 28, 2017 | 7.592 | 7.617 | 7.517 | 7.542 | 54,182 | -0.03(-0.33%) |
Sep 27, 2017 | 7.467 | 7.580 | 7.442 | 7.567 | 190,302 | +0.13(+1.68%) |
Sep 26, 2017 | 7.567 | 7.580 | 7.417 | 7.442 | 213,663 | -0.13(-1.66%) |
Sep 25, 2017 | 7.417 | 7.617 | 7.392 | 7.567 | 181,167 | +0.18(+2.37%) |
Sep 22, 2017 | 7.317 | 7.442 | 7.317 | 7.392 | 74,551 | +0.08(+1.03%) |
Sep 21, 2017 | 7.517 | 7.517 | 7.317 | 7.317 | 230,949 | -0.15(-2.01%) |
Sep 20, 2017 | 7.442 | 7.567 | 7.392 | 7.467 | 266,646 | -0.01(-0.17%) |
Sep 19, 2017 | 7.367 | 7.492 | 7.267 | 7.480 | 236,151 | +0.14(+1.88%) |
Sep 18, 2017 | 7.292 | 7.367 | 7.216 | 7.342 | 213,495 | +0.00(+0.00%) |
Sep 15, 2017 | 7.292 | 7.392 | 7.191 | 7.342 | 243,894 | -0.03(-0.34%) |
Sep 14, 2017 | 7.392 | 7.392 | 7.267 | 7.367 | 183,562 | +0.05(+0.68%) |
Sep 13, 2017 | 7.267 | 7.367 | 7.141 | 7.317 | 78,245 | +0.10(+1.39%) |
Sep 12, 2017 | 7.267 | 7.267 | 7.141 | 7.216 | 58,835 | +0.00(+0.00%) |
Sep 11, 2017 | 7.166 | 7.267 | 7.141 | 7.216 | 120,474 | +0.05(+0.70%) |
Sep 08, 2017 | 7.317 | 7.317 | 7.091 | 7.166 | 261,623 | -0.10(-1.38%) |
Sep 07, 2017 | 7.191 | 7.279 | 7.166 | 7.267 | 170,242 | +0.05(+0.69%) |
Sep 06, 2017 | 7.242 | 7.267 | 7.091 | 7.216 | 271,975 | +0.13(+1.77%) |
Sep 05, 2017 | 7.292 | 7.367 | 7.091 | 7.091 | 294,841 | -0.20(-2.75%) |
Sep 01, 2017 | 7.267 | 7.392 | 7.116 | 7.292 | 76,626 | +0.05(+0.69%) |
Aug 31, 2017 | 7.116 | 7.342 | 7.091 | 7.242 | 89,473 | +0.18(+2.48%) |
Aug 30, 2017 | 7.041 | 7.166 | 6.991 | 7.066 | 90,229 | +0.03(+0.36%) |
Aug 29, 2017 | 7.091 | 7.155 | 6.991 | 7.041 | 87,831 | -0.05(-0.71%) |
Aug 28, 2017 | 7.091 | 7.166 | 7.041 | 7.091 | 80,292 | +0.00(+0.00%) |
Aug 25, 2017 | 7.166 | 7.242 | 7.041 | 7.091 | 178,124 | -0.03(-0.35%) |
Aug 24, 2017 | 7.016 | 7.166 | 7.016 | 7.116 | 58,815 | +0.08(+1.07%) |
Aug 23, 2017 | 7.116 | 7.191 | 7.016 | 7.041 | 113,300 | +0.03(+0.36%) |
Aug 22, 2017 | 7.016 | 7.116 | 6.991 | 7.016 | 173,245 | +0.00(+0.00%) |
Aug 21, 2017 | 7.141 | 7.141 | 6.966 | 7.016 | 153,820 | -0.13(-1.75%) |
Aug 18, 2017 | 7.216 | 7.242 | 7.091 | 7.141 | 67,379 | -0.03(-0.35%) |
Aug 17, 2017 | 7.216 | 7.292 | 6.966 | 7.166 | 247,853 | -0.10(-1.38%) |
Aug 16, 2017 | 7.267 | 7.324 | 7.242 | 7.267 | 58,803 | +0.00(+0.00%) |
Aug 15, 2017 | 7.292 | 7.292 | 7.242 | 7.267 | 49,632 | -0.03(-0.34%) |
Aug 14, 2017 | 7.367 | 7.367 | 7.242 | 7.292 | 80,737 | -0.03(-0.34%) |
Aug 11, 2017 | 7.367 | 7.367 | 7.166 | 7.317 | 101,998 | +0.03(+0.34%) |
Aug 10, 2017 | 7.317 | 7.373 | 7.220 | 7.292 | 93,232 | +0.00(+0.00%) |
Aug 09, 2017 | 7.392 | 7.392 | 7.216 | 7.292 | 106,167 | -0.09(-1.19%) |
Aug 08, 2017 | 7.392 | 7.442 | 7.292 | 7.379 | 64,388 | +0.04(+0.51%) |
Aug 07, 2017 | 7.317 | 7.417 | 7.216 | 7.342 | 184,925 | +0.00(+0.00%) |
Aug 04, 2017 | 7.442 | 7.480 | 7.317 | 7.342 | 163,456 | -0.05(-0.68%) |
Aug 03, 2017 | 7.442 | 7.542 | 7.367 | 7.392 | 225,667 | -0.05(-0.67%) |
Aug 02, 2017 | 7.417 | 7.505 | 7.292 | 7.442 | 138,904 | +0.00(+0.00%) |
Aug 01, 2017 | 7.492 | 7.542 | 7.367 | 7.442 | 97,181 | -0.05(-0.67%) |
Jul 31, 2017 | 7.542 | 7.617 | 7.392 | 7.492 | 149,961 | -0.03(-0.33%) |
Jul 28, 2017 | 7.492 | 7.617 | 7.467 | 7.517 | 267,665 | +0.03(+0.33%) |
Jul 27, 2017 | 7.442 | 7.542 | 7.392 | 7.492 | 96,818 | +0.04(+0.49%) |
Jul 26, 2017 | 7.554 | 7.554 | 7.357 | 7.456 | 191,700 | -0.02(-0.33%) |
Jul 25, 2017 | 7.603 | 7.603 | 7.382 | 7.480 | 270,359 | +0.05(+0.66%) |
Jul 24, 2017 | 7.357 | 7.480 | 7.235 | 7.431 | 230,365 | +0.10(+1.34%) |
Jul 21, 2017 | 7.456 | 7.456 | 7.284 | 7.333 | 193,732 | -0.07(-0.99%) |
Jul 20, 2017 | 7.480 | 7.603 | 7.406 | 7.406 | 351,695 | +0.00(+0.00%) |
Jul 19, 2017 | 7.406 | 7.463 | 7.333 | 7.406 | 37,466 | +0.02(+0.33%) |
Jul 18, 2017 | 7.480 | 7.480 | 7.259 | 7.382 | 128,404 | -0.02(-0.33%) |
Jul 17, 2017 | 7.554 | 7.554 | 7.357 | 7.406 | 267,666 | -0.05(-0.66%) |
Jul 14, 2017 | 7.505 | 7.578 | 7.431 | 7.456 | 307,715 | +0.00(+0.00%) |
Jul 13, 2017 | 7.554 | 7.563 | 7.456 | 7.456 | 89,150 | -0.07(-0.98%) |
Jul 12, 2017 | 7.505 | 7.554 | 7.431 | 7.529 | 149,379 | +0.05(+0.66%) |
Jul 11, 2017 | 7.554 | 7.603 | 7.406 | 7.480 | 197,910 | -0.07(-0.97%) |
Jul 10, 2017 | 7.357 | 7.810 | 7.308 | 7.554 | 251,384 | +0.25(+3.36%) |
Jul 07, 2017 | 7.088 | 7.431 | 7.088 | 7.308 | 154,403 | +0.07(+1.02%) |
Jul 06, 2017 | 7.284 | 7.333 | 7.088 | 7.235 | 158,258 | +0.15(+2.08%) |
Jul 05, 2017 | 7.284 | 7.299 | 7.039 | 7.088 | 76,410 | -0.25(-3.34%) |
Jul 03, 2017 | 7.186 | 7.480 | 7.119 | 7.333 | 43,647 | +0.25(+3.46%) |
Jun 30, 2017 | 7.063 | 7.235 | 6.972 | 7.088 | 294,463 | +0.05(+0.70%) |
Jun 29, 2017 | 7.235 | 7.308 | 7.014 | 7.039 | 375,342 | -0.25(-3.37%) |
Jun 28, 2017 | 7.280 | 7.308 | 7.210 | 7.284 | 47,305 | +0.02(+0.34%) |
Jun 27, 2017 | 7.161 | 7.308 | 7.161 | 7.259 | 39,867 | +0.10(+1.37%) |
Jun 26, 2017 | 7.357 | 7.530 | 7.112 | 7.161 | 68,697 | -0.10(-1.35%) |
Jun 23, 2017 | 7.161 | 7.357 | 7.112 | 7.259 | 101,187 | +0.07(+1.02%) |
Jun 22, 2017 | 7.112 | 7.235 | 7.112 | 7.186 | 68,854 | +0.15(+2.09%) |
Jun 21, 2017 | 7.112 | 7.185 | 7.014 | 7.039 | 123,063 | -0.02(-0.35%) |
Jun 20, 2017 | 7.308 | 7.323 | 7.014 | 7.063 | 224,375 | -0.34(-4.64%) |
Jun 19, 2017 | 7.235 | 7.603 | 7.235 | 7.406 | 130,686 | +0.15(+2.03%) |
Jun 16, 2017 | 7.431 | 7.431 | 7.235 | 7.259 | 1,346,206 | -0.25(-3.27%) |
Jun 15, 2017 | 7.382 | 7.529 | 7.357 | 7.505 | 149,328 | +0.15(+2.00%) |
Jun 14, 2017 | 7.627 | 7.676 | 7.284 | 7.357 | 237,223 | -0.17(-2.28%) |
Jun 13, 2017 | 7.774 | 7.774 | 7.507 | 7.529 | 222,738 | -0.17(-2.23%) |
Jun 12, 2017 | 7.872 | 7.934 | 7.701 | 7.701 | 176,965 | -0.22(-2.79%) |
Jun 09, 2017 | 7.725 | 7.946 | 7.725 | 7.921 | 129,522 | +0.20(+2.54%) |
Jun 08, 2017 | 7.799 | 7.848 | 7.725 | 7.725 | 71,986 | -0.12(-1.56%) |
Jun 07, 2017 | 7.848 | 7.896 | 7.725 | 7.848 | 106,602 | +0.02(+0.31%) |
Jun 06, 2017 | 7.774 | 7.848 | 7.750 | 7.823 | 91,309 | +0.02(+0.31%) |
Jun 05, 2017 | 7.921 | 7.921 | 7.750 | 7.799 | 84,571 | -0.15(-1.85%) |
Jun 02, 2017 | 7.995 | 7.995 | 7.921 | 7.946 | 34,864 | -0.02(-0.31%) |