Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.153 | 8.588 | 8.057 | 8.443 | 805,984 | +0.29(+3.55%) |
May 30, 2018 | 7.671 | 8.202 | 7.574 | 8.153 | 1,117,255 | +0.53(+6.96%) |
May 29, 2018 | 7.574 | 7.671 | 7.430 | 7.623 | 352,970 | +0.05(+0.64%) |
May 25, 2018 | 7.574 | 7.574 | 7.574 | 0 | +0.10(+1.29%) | |
May 24, 2018 | 7.430 | 7.526 | 7.333 | 7.478 | 232,165 | +0.05(+0.65%) |
May 23, 2018 | 7.430 | 7.478 | 7.357 | 7.430 | 214,025 | +0.00(+0.00%) |
May 22, 2018 | 7.285 | 7.574 | 7.285 | 7.430 | 315,050 | +0.14(+1.99%) |
May 21, 2018 | 6.995 | 7.381 | 6.995 | 7.285 | 374,658 | +0.24(+3.42%) |
May 18, 2018 | 7.044 | 7.140 | 6.995 | 7.044 | 377,324 | +0.05(+0.69%) |
May 17, 2018 | 7.140 | 7.237 | 6.995 | 6.995 | 411,031 | -0.12(-1.70%) |
May 16, 2018 | 6.995 | 7.237 | 6.995 | 7.116 | 475,240 | +0.10(+1.37%) |
May 15, 2018 | 7.092 | 7.242 | 6.802 | 7.020 | 583,827 | -0.65(-8.49%) |
May 14, 2018 | 7.912 | 7.912 | 7.671 | 7.671 | 480,399 | -0.22(-2.75%) |
May 11, 2018 | 8.105 | 8.105 | 7.840 | 7.888 | 257,878 | -0.17(-2.10%) |
May 10, 2018 | 7.767 | 8.105 | 7.671 | 8.057 | 579,624 | +0.29(+3.73%) |
May 09, 2018 | 7.671 | 7.864 | 7.623 | 7.767 | 492,610 | +0.14(+1.90%) |
May 08, 2018 | 7.574 | 7.816 | 7.574 | 7.623 | 321,716 | +0.00(+0.00%) |
May 07, 2018 | 7.671 | 7.719 | 7.526 | 7.623 | 278,121 | +0.00(+0.00%) |
May 04, 2018 | 7.381 | 7.671 | 7.333 | 7.623 | 335,757 | +0.24(+3.27%) |
May 03, 2018 | 7.430 | 7.478 | 7.285 | 7.381 | 212,806 | -0.05(-0.65%) |
May 02, 2018 | 7.381 | 7.478 | 7.285 | 7.430 | 199,997 | +0.00(+0.00%) |
May 01, 2018 | 7.381 | 7.478 | 7.188 | 7.430 | 312,444 | +0.05(+0.65%) |
Apr 30, 2018 | 7.574 | 7.623 | 7.381 | 7.381 | 252,080 | -0.22(-2.86%) |
Apr 27, 2018 | 7.623 | 7.671 | 7.478 | 7.599 | 387,167 | +0.02(+0.32%) |
Apr 26, 2018 | 7.623 | 7.623 | 7.430 | 7.574 | 261,811 | +0.00(+0.00%) |
Apr 25, 2018 | 7.671 | 7.671 | 7.478 | 7.574 | 260,455 | -0.10(-1.26%) |
Apr 24, 2018 | 7.671 | 7.695 | 7.333 | 7.671 | 324,802 | +0.05(+0.63%) |
Apr 23, 2018 | 7.526 | 7.695 | 7.381 | 7.623 | 422,154 | +0.10(+1.28%) |
Apr 20, 2018 | 7.333 | 7.574 | 7.309 | 7.526 | 441,269 | +0.14(+1.96%) |
Apr 19, 2018 | 7.092 | 7.381 | 6.947 | 7.381 | 552,340 | +0.29(+4.08%) |
Apr 18, 2018 | 6.899 | 7.188 | 6.899 | 7.092 | 445,933 | +0.19(+2.80%) |
Apr 17, 2018 | 6.802 | 6.995 | 6.802 | 6.899 | 413,861 | +0.10(+1.42%) |
Apr 16, 2018 | 6.706 | 6.899 | 6.609 | 6.802 | 346,663 | +0.10(+1.44%) |
Apr 13, 2018 | 6.754 | 6.802 | 6.585 | 6.706 | 162,570 | -0.05(-0.71%) |
Apr 12, 2018 | 6.609 | 6.754 | 6.609 | 6.754 | 235,101 | +0.14(+2.19%) |
Apr 11, 2018 | 6.513 | 6.683 | 6.513 | 6.609 | 381,613 | +0.10(+1.48%) |
Apr 10, 2018 | 6.513 | 6.658 | 6.465 | 6.513 | 345,262 | +0.05(+0.75%) |
Apr 09, 2018 | 6.658 | 6.658 | 6.465 | 6.465 | 566,142 | -0.14(-2.19%) |
Apr 06, 2018 | 6.417 | 6.754 | 6.417 | 6.609 | 624,132 | +0.19(+3.01%) |
Apr 05, 2018 | 6.417 | 6.561 | 6.368 | 6.417 | 402,117 | +0.00(+0.00%) |
Apr 04, 2018 | 6.127 | 6.465 | 6.127 | 6.417 | 525,266 | +0.29(+4.72%) |
Apr 03, 2018 | 6.175 | 6.224 | 6.031 | 6.127 | 332,998 | +0.00(+0.00%) |
Apr 02, 2018 | 6.320 | 6.320 | 5.982 | 6.127 | 705,339 | -0.14(-2.31%) |
Mar 29, 2018 | 6.272 | 6.272 | 6.272 | 0 | +0.10(+1.56%) | |
Mar 28, 2018 | 6.034 | 6.317 | 6.034 | 6.175 | 494,662 | +0.14(+2.34%) |
Mar 27, 2018 | 5.987 | 6.175 | 5.940 | 6.034 | 357,032 | +0.09(+1.59%) |
Mar 26, 2018 | 5.987 | 6.128 | 5.798 | 5.940 | 522,600 | +0.00(+0.00%) |
Mar 23, 2018 | 6.364 | 6.364 | 5.892 | 5.940 | 516,223 | -0.38(-5.97%) |
Mar 22, 2018 | 6.411 | 6.552 | 6.222 | 6.317 | 457,790 | -0.14(-2.19%) |
Mar 21, 2018 | 6.458 | 6.505 | 6.317 | 6.458 | 886,317 | -0.05(-0.72%) |
Mar 20, 2018 | 6.458 | 6.552 | 6.317 | 6.505 | 712,390 | +0.05(+0.73%) |
Mar 19, 2018 | 6.270 | 6.552 | 6.222 | 6.458 | 845,277 | +0.19(+3.01%) |
Mar 16, 2018 | 6.128 | 6.317 | 6.057 | 6.270 | 1,576,355 | +0.19(+3.10%) |
Mar 15, 2018 | 6.081 | 6.081 | 5.892 | 6.081 | 493,459 | +0.05(+0.78%) |
Mar 14, 2018 | 6.081 | 6.175 | 6.034 | 6.034 | 728,427 | -0.05(-0.78%) |
Mar 13, 2018 | 6.128 | 6.152 | 5.987 | 6.081 | 465,178 | +0.00(+0.00%) |
Mar 12, 2018 | 5.987 | 6.128 | 5.940 | 6.081 | 330,218 | +0.09(+1.57%) |
Mar 09, 2018 | 5.987 | 6.034 | 5.798 | 5.987 | 459,672 | +0.05(+0.79%) |
Mar 08, 2018 | 6.034 | 6.081 | 5.892 | 5.940 | 419,114 | -0.05(-0.79%) |
Mar 07, 2018 | 5.798 | 6.034 | 5.798 | 5.987 | 686,331 | +0.14(+2.42%) |
Mar 06, 2018 | 5.987 | 6.034 | 5.704 | 5.845 | 665,325 | -0.09(-1.59%) |
Mar 05, 2018 | 5.798 | 6.034 | 5.704 | 5.940 | 1,297,628 | +0.14(+2.44%) |
Mar 02, 2018 | 5.704 | 5.798 | 5.610 | 5.798 | 1,086,255 | +0.05(+0.82%) |
Mar 01, 2018 | 5.610 | 5.892 | 5.515 | 5.751 | 971,344 | +0.09(+1.67%) |
Feb 28, 2018 | 6.128 | 6.458 | 5.468 | 5.657 | 2,649,791 | -1.13(-16.67%) |
Feb 27, 2018 | 6.835 | 7.024 | 6.694 | 6.788 | 559,288 | -0.09(-1.37%) |
Feb 26, 2018 | 6.977 | 7.118 | 6.788 | 6.882 | 428,083 | -0.14(-2.01%) |
Feb 23, 2018 | 6.977 | 7.071 | 6.930 | 7.024 | 190,509 | +0.05(+0.68%) |
Feb 22, 2018 | 7.024 | 7.212 | 6.788 | 6.977 | 378,203 | +0.00(+0.00%) |
Feb 21, 2018 | 6.977 | 7.189 | 6.930 | 6.977 | 425,951 | +0.00(+0.00%) |
Feb 20, 2018 | 6.741 | 7.165 | 6.741 | 6.977 | 680,169 | +0.19(+2.78%) |
Feb 16, 2018 | 6.788 | 6.788 | 6.788 | 0 | -0.09(-1.37%) | |
Feb 15, 2018 | 6.930 | 6.937 | 6.741 | 6.882 | 373,497 | -0.05(-0.68%) |
Feb 14, 2018 | 6.647 | 6.977 | 6.623 | 6.930 | 361,174 | +0.24(+3.52%) |
Feb 13, 2018 | 6.552 | 6.647 | 6.458 | 6.694 | 413,871 | +0.09(+1.43%) |
Feb 12, 2018 | 6.505 | 6.741 | 6.411 | 6.600 | 483,164 | +0.09(+1.45%) |
Feb 09, 2018 | 6.505 | 6.647 | 6.364 | 6.505 | 678,521 | +0.05(+0.73%) |
Feb 08, 2018 | 6.458 | 6.647 | 6.364 | 6.458 | 595,761 | +0.00(+0.00%) |
Feb 07, 2018 | 6.647 | 6.647 | 6.411 | 6.458 | 678,782 | -0.24(-3.52%) |
Feb 06, 2018 | 6.364 | 6.741 | 6.227 | 6.694 | 958,012 | +0.21(+3.27%) |
Feb 05, 2018 | 6.552 | 6.600 | 6.411 | 6.482 | 479,837 | -0.07(-1.08%) |
Feb 02, 2018 | 6.741 | 6.788 | 6.600 | 6.552 | 633,041 | -0.24(-3.47%) |
Feb 01, 2018 | 6.600 | 6.882 | 6.552 | 6.788 | 393,707 | +0.14(+2.13%) |
Jan 31, 2018 | 6.882 | 7.000 | 6.647 | 6.647 | 577,021 | -0.19(-2.76%) |
Jan 30, 2018 | 7.024 | 7.307 | 6.741 | 6.835 | 468,013 | -0.28(-3.97%) |
Jan 29, 2018 | 7.118 | 7.292 | 7.071 | 7.118 | 587,522 | -0.05(-0.66%) |
Jan 26, 2018 | 7.071 | 7.212 | 6.882 | 7.165 | 739,236 | +0.09(+1.33%) |
Jan 25, 2018 | 7.071 | 7.225 | 6.930 | 7.071 | 495,798 | +0.05(+0.67%) |
Jan 24, 2018 | 7.212 | 7.307 | 6.972 | 7.024 | 614,538 | -0.19(-2.61%) |
Jan 23, 2018 | 7.165 | 7.330 | 7.024 | 7.212 | 560,835 | +0.05(+0.66%) |
Jan 22, 2018 | 7.024 | 7.354 | 7.024 | 7.165 | 749,422 | +0.14(+2.01%) |
Jan 19, 2018 | 6.977 | 7.118 | 6.882 | 7.024 | 504,092 | +0.05(+0.68%) |
Jan 18, 2018 | 7.212 | 7.260 | 6.930 | 6.977 | 414,216 | -0.28(-3.90%) |
Jan 17, 2018 | 7.354 | 7.377 | 7.118 | 7.260 | 538,888 | -0.09(-1.28%) |
Jan 16, 2018 | 7.307 | 7.495 | 7.260 | 7.354 | 1,082,900 | +0.09(+1.30%) |
Jan 12, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.14(+1.99%) | |
Jan 11, 2018 | 7.118 | 7.307 | 7.071 | 7.118 | 1,120,718 | -0.05(-0.66%) |
Jan 10, 2018 | 6.364 | 7.260 | 6.364 | 7.165 | 1,780,634 | +1.04(+16.92%) |
Jan 09, 2018 | 6.317 | 6.317 | 6.034 | 6.128 | 1,331,737 | -0.09(-1.52%) |
Jan 08, 2018 | 6.411 | 6.458 | 6.222 | 6.222 | 551,187 | -0.19(-2.94%) |
Jan 05, 2018 | 6.364 | 6.505 | 6.222 | 6.411 | 776,303 | +0.00(+0.00%) |
Jan 04, 2018 | 6.505 | 6.505 | 6.317 | 6.411 | 586,665 | -0.05(-0.73%) |
Jan 03, 2018 | 6.505 | 6.505 | 6.364 | 6.458 | 548,925 | +0.00(+0.00%) |
Jan 02, 2018 | 6.364 | 6.600 | 6.317 | 6.458 | 895,029 | +0.24(+3.79%) |
Dec 29, 2017 | 6.222 | 6.222 | 6.222 | 0 | -0.33(-5.04%) | |
Dec 28, 2017 | 6.368 | 6.599 | 6.322 | 6.552 | 915,121 | +0.14(+2.16%) |
Dec 27, 2017 | 6.183 | 6.460 | 6.091 | 6.414 | 712,009 | +0.28(+4.51%) |
Dec 26, 2017 | 6.183 | 6.322 | 6.137 | 6.137 | 491,909 | -0.09(-1.48%) |
Dec 22, 2017 | 6.322 | 6.322 | 6.183 | 6.229 | 317,005 | -0.09(-1.46%) |
Dec 21, 2017 | 6.414 | 6.460 | 6.276 | 6.322 | 295,252 | -0.09(-1.44%) |
Dec 20, 2017 | 6.276 | 6.460 | 6.276 | 6.414 | 527,971 | +0.14(+2.21%) |
Dec 19, 2017 | 6.460 | 6.506 | 6.229 | 6.276 | 565,355 | -0.18(-2.86%) |
Dec 18, 2017 | 6.599 | 6.783 | 6.414 | 6.460 | 469,560 | -0.09(-1.41%) |
Dec 15, 2017 | 6.183 | 6.552 | 6.183 | 6.552 | 2,124,797 | +0.32(+5.19%) |
Dec 14, 2017 | 6.322 | 6.368 | 6.091 | 6.229 | 540,404 | -0.09(-1.46%) |
Dec 13, 2017 | 6.460 | 6.575 | 6.276 | 6.322 | 688,791 | -0.23(-3.52%) |
Dec 12, 2017 | 6.276 | 6.668 | 6.276 | 6.552 | 677,903 | +0.32(+5.19%) |
Dec 11, 2017 | 6.183 | 6.276 | 6.137 | 6.229 | 770,955 | +0.00(+0.00%) |
Dec 08, 2017 | 6.368 | 6.368 | 6.206 | 6.229 | 310,967 | -0.09(-1.46%) |
Dec 07, 2017 | 6.276 | 6.368 | 6.183 | 6.322 | 418,143 | +0.02(+0.37%) |
Dec 06, 2017 | 6.322 | 6.368 | 6.229 | 6.299 | 454,475 | -0.02(-0.37%) |
Dec 05, 2017 | 6.322 | 6.368 | 6.206 | 6.322 | 879,299 | +0.00(+0.00%) |
Dec 04, 2017 | 6.183 | 6.322 | 6.183 | 6.322 | 742,947 | +0.23(+3.79%) |
Dec 01, 2017 | 5.999 | 6.137 | 5.814 | 6.091 | 1,098,206 | +0.09(+1.54%) |
Nov 30, 2017 | 6.368 | 6.414 | 5.999 | 5.999 | 1,293,925 | -0.37(-5.80%) |
Nov 29, 2017 | 6.414 | 6.561 | 6.276 | 6.368 | 619,112 | -0.05(-0.72%) |
Nov 28, 2017 | 6.137 | 6.414 | 6.091 | 6.414 | 1,201,861 | +0.32(+5.30%) |
Nov 27, 2017 | 5.953 | 6.311 | 5.860 | 6.091 | 1,429,982 | +0.18(+3.13%) |
Nov 24, 2017 | 5.999 | 6.045 | 5.768 | 5.906 | 407,787 | +0.00(+0.00%) |
Nov 22, 2017 | 5.860 | 6.045 | 5.814 | 5.906 | 747,359 | +0.00(+0.00%) |
Nov 21, 2017 | 5.676 | 6.022 | 5.630 | 5.906 | 1,115,042 | +0.28(+4.92%) |
Nov 20, 2017 | 5.630 | 5.676 | 5.122 | 5.630 | 1,587,290 | -0.05(-0.81%) |
Nov 17, 2017 | 5.676 | 5.814 | 5.583 | 5.676 | 792,212 | -0.05(-0.81%) |
Nov 16, 2017 | 5.768 | 5.999 | 5.676 | 5.722 | 943,566 | -0.05(-0.80%) |
Nov 15, 2017 | 5.722 | 5.953 | 5.537 | 5.768 | 1,370,121 | +0.07(+1.21%) |
Nov 14, 2017 | 5.722 | 5.860 | 5.676 | 5.699 | 1,138,446 | +0.00(+0.00%) |
Nov 13, 2017 | 6.322 | 6.460 | 5.676 | 5.699 | 2,597,995 | -0.69(-10.83%) |
Nov 10, 2017 | 6.045 | 6.460 | 5.906 | 6.391 | 1,417,649 | +0.32(+5.32%) |
Nov 09, 2017 | 6.414 | 6.737 | 5.906 | 6.068 | 2,705,634 | -1.68(-21.73%) |
Nov 08, 2017 | 7.614 | 7.798 | 7.521 | 7.752 | 604,547 | +0.05(+0.60%) |
Nov 07, 2017 | 8.075 | 8.075 | 7.568 | 7.706 | 628,055 | -0.37(-4.57%) |
Nov 06, 2017 | 7.752 | 8.167 | 7.706 | 8.075 | 670,003 | +0.23(+2.94%) |
Nov 03, 2017 | 7.568 | 7.844 | 7.545 | 7.844 | 444,577 | +0.18(+2.41%) |
Nov 02, 2017 | 7.614 | 7.937 | 7.568 | 7.660 | 517,171 | -0.05(-0.60%) |
Nov 01, 2017 | 7.614 | 7.891 | 7.429 | 7.706 | 507,232 | +0.09(+1.21%) |
Oct 31, 2017 | 7.660 | 7.706 | 7.475 | 7.614 | 468,692 | +0.00(+0.00%) |
Oct 30, 2017 | 7.706 | 7.937 | 7.521 | 7.614 | 557,380 | -0.18(-2.37%) |
Oct 27, 2017 | 7.660 | 7.844 | 7.521 | 7.798 | 416,449 | +0.09(+1.20%) |
Oct 26, 2017 | 7.937 | 8.029 | 7.660 | 7.706 | 622,711 | -0.14(-1.76%) |
Oct 25, 2017 | 7.798 | 8.029 | 7.706 | 7.844 | 454,132 | +0.05(+0.59%) |
Oct 24, 2017 | 7.752 | 8.029 | 7.752 | 7.798 | 588,883 | +0.05(+0.60%) |
Oct 23, 2017 | 8.075 | 8.121 | 7.706 | 7.752 | 413,599 | -0.28(-3.45%) |
Oct 20, 2017 | 8.167 | 8.260 | 8.029 | 8.029 | 658,759 | +0.00(+0.00%) |
Oct 19, 2017 | 7.891 | 8.260 | 7.891 | 8.029 | 310,146 | +0.00(+0.00%) |
Oct 18, 2017 | 7.798 | 8.167 | 7.798 | 8.029 | 371,029 | +0.28(+3.57%) |
Oct 17, 2017 | 7.706 | 7.798 | 7.521 | 7.752 | 1,011,355 | +0.05(+0.60%) |
Oct 16, 2017 | 7.844 | 8.075 | 7.660 | 7.706 | 585,891 | -0.09(-1.18%) |
Oct 13, 2017 | 7.706 | 7.983 | 7.660 | 7.798 | 459,495 | +0.14(+1.81%) |
Oct 12, 2017 | 7.844 | 8.075 | 7.660 | 7.660 | 520,673 | -0.23(-2.92%) |
Oct 11, 2017 | 7.798 | 8.121 | 7.775 | 7.891 | 638,212 | +0.05(+0.59%) |
Oct 10, 2017 | 7.891 | 8.052 | 7.775 | 7.844 | 745,114 | +0.00(+0.00%) |
Oct 09, 2017 | 8.075 | 8.144 | 7.752 | 7.844 | 927,480 | -0.23(-2.86%) |
Oct 06, 2017 | 8.121 | 8.214 | 7.868 | 8.075 | 653,547 | -0.05(-0.57%) |
Oct 05, 2017 | 7.844 | 8.121 | 7.752 | 8.121 | 720,135 | +0.28(+3.53%) |
Oct 04, 2017 | 8.029 | 8.029 | 7.775 | 7.844 | 1,008,300 | -0.18(-2.30%) |
Oct 03, 2017 | 7.937 | 8.075 | 7.844 | 8.029 | 1,453,459 | +0.05(+0.58%) |
Oct 02, 2017 | 7.291 | 8.075 | 7.268 | 7.983 | 1,723,997 | +0.65(+8.80%) |
Sep 29, 2017 | 7.106 | 7.383 | 6.968 | 7.337 | 935,850 | +0.32(+4.61%) |
Sep 28, 2017 | 6.878 | 7.036 | 6.833 | 7.014 | 871,013 | +0.09(+1.31%) |
Sep 27, 2017 | 6.742 | 6.969 | 6.561 | 6.923 | 734,136 | +0.27(+4.08%) |
Sep 26, 2017 | 6.607 | 6.788 | 6.607 | 6.652 | 758,845 | +0.00(+0.00%) |
Sep 25, 2017 | 6.923 | 6.969 | 6.516 | 6.652 | 831,818 | -0.32(-4.55%) |
Sep 22, 2017 | 6.923 | 7.059 | 6.833 | 6.969 | 515,012 | +0.09(+1.32%) |
Sep 21, 2017 | 6.923 | 7.059 | 6.878 | 6.878 | 615,691 | -0.05(-0.65%) |
Sep 20, 2017 | 6.878 | 6.923 | 6.697 | 6.923 | 349,538 | +0.14(+2.00%) |
Sep 19, 2017 | 6.742 | 6.969 | 6.742 | 6.788 | 472,863 | +0.00(+0.00%) |
Sep 18, 2017 | 7.014 | 7.014 | 6.697 | 6.788 | 629,420 | -0.23(-3.23%) |
Sep 15, 2017 | 6.561 | 7.059 | 6.561 | 7.014 | 2,714,138 | +0.45(+6.90%) |
Sep 14, 2017 | 7.014 | 7.036 | 6.539 | 6.561 | 680,805 | -0.41(-5.84%) |
Sep 13, 2017 | 6.742 | 7.014 | 6.652 | 6.969 | 909,501 | +0.09(+1.32%) |
Sep 12, 2017 | 6.742 | 6.969 | 6.742 | 6.878 | 452,712 | +0.09(+1.33%) |
Sep 11, 2017 | 6.380 | 6.923 | 6.380 | 6.788 | 1,331,283 | +0.45(+7.14%) |
Sep 08, 2017 | 5.928 | 6.380 | 5.905 | 6.335 | 1,022,428 | +0.41(+6.87%) |
Sep 07, 2017 | 5.973 | 6.109 | 5.656 | 5.928 | 1,119,131 | -0.02(-0.38%) |
Sep 06, 2017 | 5.973 | 6.064 | 5.792 | 5.950 | 1,827,579 | +0.02(+0.38%) |
Sep 05, 2017 | 6.561 | 6.587 | 5.928 | 5.928 | 888,194 | -0.68(-10.27%) |
Sep 01, 2017 | 6.607 | 6.788 | 6.426 | 6.607 | 682,688 | +0.05(+0.69%) |
Aug 31, 2017 | 6.607 | 6.878 | 6.539 | 6.561 | 464,434 | +0.00(+0.00%) |
Aug 30, 2017 | 6.516 | 6.561 | 6.471 | 6.561 | 383,846 | +0.00(+0.00%) |
Aug 29, 2017 | 6.471 | 6.607 | 6.426 | 6.561 | 619,881 | +0.00(+0.00%) |
Aug 28, 2017 | 6.652 | 6.833 | 6.380 | 6.561 | 591,101 | -0.09(-1.36%) |
Aug 25, 2017 | 6.697 | 6.788 | 6.652 | 6.652 | 1,118,435 | -0.05(-0.68%) |
Aug 24, 2017 | 6.652 | 6.878 | 6.607 | 6.697 | 754,519 | +0.05(+0.68%) |
Aug 23, 2017 | 6.471 | 6.788 | 6.471 | 6.652 | 660,937 | +0.18(+2.80%) |
Aug 22, 2017 | 6.607 | 6.720 | 6.471 | 6.471 | 976,452 | -0.14(-2.05%) |
Aug 21, 2017 | 6.471 | 6.742 | 6.380 | 6.607 | 1,085,771 | +0.09(+1.39%) |
Aug 18, 2017 | 6.290 | 6.561 | 6.290 | 6.516 | 995,171 | +0.09(+1.41%) |
Aug 17, 2017 | 6.561 | 6.652 | 6.335 | 6.426 | 640,428 | -0.18(-2.74%) |
Aug 16, 2017 | 6.607 | 6.697 | 6.471 | 6.607 | 991,279 | +0.00(+0.00%) |
Aug 15, 2017 | 6.426 | 6.697 | 6.199 | 6.607 | 1,192,696 | +0.23(+3.55%) |
Aug 14, 2017 | 6.335 | 6.607 | 6.335 | 6.380 | 1,013,477 | +0.05(+0.71%) |
Aug 11, 2017 | 6.697 | 6.697 | 6.245 | 6.335 | 1,754,494 | -0.23(-3.45%) |
Aug 10, 2017 | 6.969 | 6.969 | 6.493 | 6.561 | 2,013,115 | -0.43(-6.15%) |
Aug 09, 2017 | 7.285 | 7.602 | 6.516 | 6.991 | 2,356,374 | -2.56(-26.78%) |
Aug 08, 2017 | 9.910 | 10.05 | 9.457 | 9.548 | 534,759 | -0.41(-4.09%) |
Aug 07, 2017 | 10.00 | 10.05 | 9.910 | 9.955 | 239,923 | -0.09(-0.90%) |
Aug 04, 2017 | 9.955 | 10.14 | 9.865 | 10.05 | 308,368 | +0.14(+1.37%) |
Aug 03, 2017 | 9.955 | 10.09 | 9.865 | 9.910 | 228,935 | -0.09(-0.91%) |
Aug 02, 2017 | 9.910 | 10.09 | 9.819 | 10.00 | 283,936 | +0.05(+0.45%) |
Aug 01, 2017 | 10.09 | 10.14 | 9.955 | 9.955 | 266,994 | -0.09(-0.90%) |
Jul 31, 2017 | 9.910 | 10.14 | 9.774 | 10.05 | 307,310 | +0.14(+1.37%) |
Jul 28, 2017 | 9.819 | 10.00 | 9.819 | 9.910 | 215,638 | +0.05(+0.46%) |
Jul 27, 2017 | 9.865 | 9.933 | 9.729 | 9.865 | 347,865 | +0.00(+0.00%) |
Jul 26, 2017 | 10.14 | 10.23 | 9.865 | 9.865 | 276,991 | -0.27(-2.68%) |
Jul 25, 2017 | 10.05 | 10.27 | 10.00 | 10.14 | 428,318 | +0.14(+1.36%) |
Jul 24, 2017 | 9.910 | 10.05 | 9.729 | 10.00 | 555,775 | +0.09(+0.91%) |
Jul 21, 2017 | 10.00 | 10.00 | 9.819 | 9.910 | 362,881 | +0.00(+0.00%) |
Jul 20, 2017 | 9.910 | 9.910 | 9.819 | 9.910 | 398,631 | +0.00(+0.00%) |
Jul 19, 2017 | 10.05 | 10.14 | 9.774 | 9.910 | 374,717 | -0.09(-0.91%) |
Jul 18, 2017 | 9.865 | 10.05 | 9.819 | 10.00 | 288,814 | +0.05(+0.45%) |
Jul 17, 2017 | 9.684 | 10.00 | 9.684 | 9.955 | 535,212 | +0.18(+1.85%) |
Jul 14, 2017 | 9.729 | 9.865 | 9.684 | 9.774 | 401,468 | -0.05(-0.46%) |
Jul 13, 2017 | 9.819 | 9.865 | 9.729 | 9.819 | 282,677 | +0.05(+0.46%) |
Jul 12, 2017 | 9.910 | 10.00 | 9.729 | 9.774 | 412,982 | -0.14(-1.37%) |
Jul 11, 2017 | 10.00 | 10.27 | 9.865 | 9.910 | 500,839 | -0.14(-1.35%) |
Jul 10, 2017 | 10.09 | 10.27 | 9.910 | 10.05 | 585,644 | -0.09(-0.89%) |
Jul 07, 2017 | 10.09 | 10.18 | 9.955 | 10.14 | 369,848 | +0.05(+0.45%) |
Jul 06, 2017 | 10.23 | 10.32 | 10.05 | 10.09 | 434,270 | -0.14(-1.33%) |
Jul 05, 2017 | 10.41 | 10.45 | 10.09 | 10.23 | 283,811 | -0.18(-1.74%) |
Jul 03, 2017 | 10.05 | 10.54 | 10.05 | 10.41 | 308,248 | +0.36(+3.60%) |
Jun 30, 2017 | 10.14 | 10.18 | 9.955 | 10.05 | 355,056 | -0.09(-0.89%) |
Jun 29, 2017 | 10.50 | 10.50 | 9.955 | 10.14 | 520,361 | -0.09(-0.89%) |
Jun 28, 2017 | 10.27 | 10.32 | 10.27 | 10.23 | 648,744 | +0.22(+2.23%) |
Jun 27, 2017 | 10.05 | 10.14 | 9.959 | 10.00 | 304,377 | -0.04(-0.44%) |
Jun 26, 2017 | 10.27 | 10.27 | 10.00 | 10.05 | 372,636 | +0.04(+0.45%) |
Jun 23, 2017 | 9.914 | 10.18 | 9.914 | 10.00 | 872,554 | +0.09(+0.90%) |
Jun 22, 2017 | 10.00 | 10.18 | 9.914 | 9.914 | 415,481 | -0.04(-0.45%) |
Jun 21, 2017 | 10.14 | 10.23 | 9.936 | 9.959 | 429,408 | -0.18(-1.76%) |
Jun 20, 2017 | 10.18 | 10.27 | 10.06 | 10.14 | 330,621 | -0.09(-0.87%) |
Jun 19, 2017 | 10.18 | 10.29 | 10.05 | 10.23 | 389,459 | +0.09(+0.88%) |
Jun 16, 2017 | 9.959 | 10.23 | 9.825 | 10.14 | 1,289,205 | +0.09(+0.89%) |
Jun 15, 2017 | 10.36 | 10.36 | 10.05 | 10.05 | 544,597 | -0.45(-4.26%) |
Jun 14, 2017 | 10.23 | 10.49 | 10.05 | 10.49 | 527,353 | +0.22(+2.17%) |
Jun 13, 2017 | 10.32 | 10.49 | 10.23 | 10.27 | 395,766 | +0.00(+0.00%) |
Jun 12, 2017 | 10.45 | 10.67 | 10.25 | 10.27 | 1,008,208 | -0.27(-2.54%) |
Jun 09, 2017 | 10.05 | 10.63 | 9.780 | 10.54 | 1,600,657 | +0.45(+4.42%) |
Jun 08, 2017 | 9.691 | 10.27 | 9.601 | 10.09 | 953,579 | +0.36(+3.67%) |
Jun 07, 2017 | 9.378 | 9.825 | 9.378 | 9.735 | 570,396 | +0.36(+3.81%) |
Jun 06, 2017 | 9.378 | 9.646 | 9.200 | 9.378 | 1,190,276 | -0.09(-0.94%) |
Jun 05, 2017 | 9.423 | 9.691 | 9.423 | 9.467 | 955,070 | +0.04(+0.47%) |
Jun 02, 2017 | 9.646 | 9.869 | 9.400 | 9.423 | 765,059 | -0.27(-2.77%) |