Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.43 | 10.55 | 10.30 | 10.38 | 39,863 | -0.01(-0.10%) |
May 30, 2018 | 10.20 | 10.56 | 10.20 | 10.39 | 55,246 | +0.20(+1.96%) |
May 29, 2018 | 10.10 | 10.30 | 10.00 | 10.19 | 67,093 | +0.00(+0.00%) |
May 25, 2018 | 10.19 | 10.19 | 10.19 | 0 | +0.16(+1.60%) | |
May 24, 2018 | 10.12 | 10.23 | 10.00 | 10.03 | 40,425 | -0.09(-0.89%) |
May 23, 2018 | 10.00 | 10.16 | 9.960 | 10.12 | 37,264 | +0.08(+0.80%) |
May 22, 2018 | 10.19 | 10.33 | 10.00 | 10.04 | 54,399 | -0.03(-0.30%) |
May 21, 2018 | 9.900 | 10.07 | 9.875 | 10.07 | 39,291 | +0.18(+1.82%) |
May 18, 2018 | 9.680 | 10.07 | 9.680 | 9.890 | 85,579 | +0.25(+2.59%) |
May 17, 2018 | 9.190 | 9.690 | 9.190 | 9.640 | 79,069 | +0.47(+5.13%) |
May 16, 2018 | 8.930 | 9.180 | 8.820 | 9.170 | 82,734 | +0.24(+2.69%) |
May 15, 2018 | 8.630 | 8.965 | 8.630 | 8.930 | 23,553 | +0.30(+3.48%) |
May 14, 2018 | 8.700 | 8.810 | 8.620 | 8.630 | 31,071 | -0.07(-0.80%) |
May 11, 2018 | 8.980 | 9.050 | 8.660 | 8.700 | 47,821 | -0.22(-2.47%) |
May 10, 2018 | 8.620 | 9.060 | 8.590 | 8.920 | 97,211 | +0.30(+3.48%) |
May 09, 2018 | 8.630 | 8.630 | 8.490 | 8.620 | 28,643 | -0.01(-0.12%) |
May 08, 2018 | 8.640 | 8.680 | 8.400 | 8.630 | 70,097 | +0.00(+0.00%) |
May 07, 2018 | 8.280 | 8.660 | 8.250 | 8.630 | 72,678 | +0.36(+4.35%) |
May 04, 2018 | 8.150 | 8.350 | 8.090 | 8.270 | 64,748 | +0.09(+1.10%) |
May 03, 2018 | 8.280 | 8.370 | 8.040 | 8.180 | 59,983 | -0.14(-1.68%) |
May 02, 2018 | 8.340 | 8.580 | 8.310 | 8.320 | 51,435 | -0.05(-0.60%) |
May 01, 2018 | 8.290 | 8.440 | 7.990 | 8.370 | 97,944 | +0.06(+0.72%) |
Apr 30, 2018 | 8.610 | 8.670 | 8.220 | 8.310 | 37,534 | -0.29(-3.37%) |
Apr 27, 2018 | 8.650 | 8.700 | 8.450 | 8.600 | 50,671 | -0.02(-0.23%) |
Apr 26, 2018 | 8.760 | 8.850 | 8.570 | 8.620 | 45,239 | -0.11(-1.26%) |
Apr 25, 2018 | 9.090 | 9.090 | 8.700 | 8.730 | 33,899 | -0.35(-3.85%) |
Apr 24, 2018 | 8.920 | 9.430 | 8.890 | 9.080 | 57,872 | +0.18(+2.02%) |
Apr 23, 2018 | 8.920 | 9.050 | 8.810 | 8.900 | 38,510 | -0.02(-0.22%) |
Apr 20, 2018 | 8.860 | 9.030 | 8.770 | 8.920 | 54,567 | +0.02(+0.22%) |
Apr 19, 2018 | 8.980 | 9.070 | 8.790 | 8.900 | 82,356 | -0.08(-0.89%) |
Apr 18, 2018 | 9.160 | 9.260 | 8.950 | 8.980 | 40,920 | -0.17(-1.86%) |
Apr 17, 2018 | 9.040 | 9.225 | 8.960 | 9.150 | 44,290 | +0.15(+1.67%) |
Apr 16, 2018 | 8.880 | 9.140 | 8.880 | 9.000 | 66,038 | +0.12(+1.35%) |
Apr 13, 2018 | 9.010 | 9.030 | 8.840 | 8.880 | 74,881 | +0.01(+0.11%) |
Apr 12, 2018 | 8.900 | 8.970 | 8.680 | 8.870 | 67,113 | +0.04(+0.45%) |
Apr 11, 2018 | 9.010 | 9.150 | 8.800 | 8.830 | 45,557 | -0.25(-2.75%) |
Apr 10, 2018 | 8.980 | 9.230 | 8.880 | 9.080 | 68,151 | +0.24(+2.71%) |
Apr 09, 2018 | 9.460 | 9.460 | 8.830 | 8.840 | 71,241 | -0.58(-6.16%) |
Apr 06, 2018 | 9.340 | 9.570 | 9.200 | 9.420 | 103,468 | +0.01(+0.11%) |
Apr 05, 2018 | 8.850 | 9.450 | 8.850 | 9.410 | 100,517 | +0.42(+4.67%) |
Apr 04, 2018 | 8.650 | 9.040 | 8.580 | 8.990 | 86,607 | +0.19(+2.16%) |
Apr 03, 2018 | 8.430 | 8.820 | 8.410 | 8.800 | 87,929 | +0.42(+5.01%) |
Apr 02, 2018 | 8.700 | 8.810 | 8.240 | 8.380 | 85,072 | -0.32(-3.68%) |
Mar 29, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.23(+2.72%) | |
Mar 28, 2018 | 8.720 | 8.819 | 8.400 | 8.470 | 49,128 | -0.26(-2.98%) |
Mar 27, 2018 | 8.730 | 8.920 | 8.540 | 8.730 | 80,217 | +0.05(+0.58%) |
Mar 26, 2018 | 8.460 | 8.740 | 8.355 | 8.680 | 92,669 | +0.34(+4.08%) |
Mar 23, 2018 | 8.450 | 8.510 | 8.260 | 8.340 | 120,512 | -0.09(-1.07%) |
Mar 22, 2018 | 8.660 | 8.730 | 8.337 | 8.430 | 82,982 | -0.30(-3.44%) |
Mar 21, 2018 | 8.400 | 8.750 | 8.270 | 8.730 | 87,369 | +0.33(+3.93%) |
Mar 20, 2018 | 8.890 | 8.930 | 8.400 | 8.400 | 54,541 | -0.48(-5.41%) |
Mar 19, 2018 | 8.840 | 8.920 | 8.510 | 8.880 | 85,642 | +0.01(+0.11%) |
Mar 16, 2018 | 8.610 | 8.940 | 8.480 | 8.870 | 208,419 | +0.25(+2.90%) |
Mar 15, 2018 | 8.710 | 8.860 | 8.570 | 8.620 | 63,600 | -0.08(-0.92%) |
Mar 14, 2018 | 8.790 | 8.790 | 8.559 | 8.700 | 95,350 | -0.05(-0.57%) |
Mar 13, 2018 | 8.490 | 8.880 | 8.380 | 8.750 | 145,019 | +0.34(+4.04%) |
Mar 12, 2018 | 8.290 | 8.440 | 8.230 | 8.410 | 142,692 | +0.18(+2.19%) |
Mar 09, 2018 | 8.090 | 8.390 | 7.760 | 8.230 | 85,854 | +0.15(+1.86%) |
Mar 08, 2018 | 9.240 | 9.449 | 7.775 | 8.080 | 357,475 | -0.03(-0.37%) |
Mar 07, 2018 | 7.590 | 8.200 | 7.490 | 8.110 | 136,094 | +0.47(+6.15%) |
Mar 06, 2018 | 7.530 | 7.710 | 7.306 | 7.640 | 171,705 | +0.14(+1.87%) |
Mar 05, 2018 | 7.230 | 7.550 | 7.180 | 7.500 | 96,600 | +0.18(+2.46%) |
Mar 02, 2018 | 7.390 | 7.390 | 7.120 | 7.320 | 131,662 | -0.10(-1.35%) |
Mar 01, 2018 | 7.280 | 7.610 | 7.050 | 7.420 | 149,003 | +0.13(+1.78%) |
Feb 28, 2018 | 7.380 | 7.380 | 7.160 | 7.290 | 81,973 | -0.09(-1.22%) |
Feb 27, 2018 | 7.510 | 7.570 | 7.170 | 7.380 | 98,999 | -0.12(-1.60%) |
Feb 26, 2018 | 7.570 | 7.690 | 7.320 | 7.500 | 83,190 | +0.01(+0.13%) |
Feb 23, 2018 | 7.390 | 7.550 | 7.386 | 7.490 | 46,791 | +0.13(+1.77%) |
Feb 22, 2018 | 7.470 | 7.520 | 7.298 | 7.360 | 57,212 | -0.05(-0.67%) |
Feb 21, 2018 | 7.460 | 7.660 | 7.400 | 7.410 | 56,212 | -0.04(-0.54%) |
Feb 20, 2018 | 7.560 | 7.640 | 7.360 | 7.450 | 102,689 | -0.13(-1.72%) |
Feb 16, 2018 | 7.580 | 7.580 | 7.580 | 0 | +0.18(+2.43%) | |
Feb 15, 2018 | 7.580 | 7.580 | 7.210 | 7.400 | 114,481 | -0.18(-2.37%) |
Feb 14, 2018 | 7.330 | 7.670 | 7.318 | 7.580 | 115,403 | +0.18(+2.43%) |
Feb 13, 2018 | 7.360 | 7.440 | 7.110 | 7.400 | 155,348 | -0.03(-0.40%) |
Feb 12, 2018 | 7.460 | 7.522 | 7.110 | 7.430 | 159,791 | +0.01(+0.13%) |
Feb 09, 2018 | 7.350 | 7.461 | 6.890 | 7.420 | 187,505 | +0.24(+3.34%) |
Feb 08, 2018 | 7.390 | 7.414 | 6.940 | 7.180 | 135,764 | -0.17(-2.31%) |
Feb 07, 2018 | 7.070 | 7.377 | 6.960 | 7.350 | 151,586 | +0.29(+4.11%) |
Feb 06, 2018 | 6.830 | 7.200 | 6.780 | 7.060 | 232,577 | +0.05(+0.71%) |
Feb 05, 2018 | 7.190 | 7.230 | 6.450 | 7.010 | 199,289 | -0.22(-3.04%) |
Feb 02, 2018 | 7.330 | 7.330 | 7.100 | 7.230 | 221,206 | -0.17(-2.30%) |
Feb 01, 2018 | 7.370 | 7.444 | 7.250 | 7.400 | 110,412 | -0.05(-0.67%) |
Jan 31, 2018 | 7.510 | 7.760 | 7.370 | 7.450 | 81,411 | -0.06(-0.80%) |
Jan 30, 2018 | 7.550 | 7.750 | 7.420 | 7.510 | 119,984 | -0.10(-1.31%) |
Jan 29, 2018 | 7.170 | 7.643 | 7.140 | 7.610 | 142,925 | +0.38(+5.26%) |
Jan 26, 2018 | 7.110 | 7.430 | 7.080 | 7.230 | 96,042 | +0.12(+1.69%) |
Jan 25, 2018 | 7.250 | 7.250 | 7.040 | 7.110 | 159,856 | -0.09(-1.25%) |
Jan 24, 2018 | 7.360 | 7.400 | 7.040 | 7.200 | 353,716 | -0.11(-1.50%) |
Jan 23, 2018 | 7.200 | 7.340 | 7.050 | 7.310 | 166,924 | +0.15(+2.09%) |
Jan 22, 2018 | 7.240 | 7.450 | 7.080 | 7.160 | 116,557 | -0.04(-0.56%) |
Jan 19, 2018 | 7.220 | 7.380 | 7.070 | 7.200 | 97,682 | -0.01(-0.14%) |
Jan 18, 2018 | 7.650 | 7.675 | 7.190 | 7.210 | 124,652 | -0.45(-5.87%) |
Jan 17, 2018 | 7.170 | 7.720 | 7.020 | 7.660 | 261,633 | +0.59(+8.35%) |
Jan 16, 2018 | 7.650 | 7.720 | 7.050 | 7.070 | 357,612 | -0.58(-7.58%) |
Jan 12, 2018 | 7.650 | 7.650 | 7.650 | 0 | -0.15(-1.92%) | |
Jan 11, 2018 | 7.790 | 8.000 | 7.700 | 7.800 | 239,249 | +0.04(+0.52%) |
Jan 10, 2018 | 7.670 | 7.760 | 183,665 | -0.20(-2.51%) | ||
Jan 09, 2018 | 7.700 | 8.160 | 7.620 | 7.960 | 320,176 | +0.29(+3.78%) |
Jan 08, 2018 | 7.460 | 7.990 | 7.460 | 7.670 | 421,837 | +0.26(+3.51%) |
Jan 05, 2018 | 8.350 | 8.350 | 6.900 | 7.410 | 749,124 | -1.60(-17.76%) |
Jan 04, 2018 | 8.580 | 9.220 | 8.573 | 9.010 | 162,657 | +0.49(+5.75%) |
Jan 03, 2018 | 8.480 | 8.580 | 8.280 | 8.520 | 56,641 | +0.02(+0.24%) |
Jan 02, 2018 | 8.340 | 8.520 | 8.265 | 8.500 | 118,017 | +0.30(+3.66%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.06(-0.73%) | |
Dec 28, 2017 | 7.950 | 8.290 | 7.940 | 8.260 | 79,355 | +0.36(+4.56%) |
Dec 27, 2017 | 8.170 | 8.200 | 7.872 | 7.900 | 65,097 | -0.26(-3.19%) |
Dec 26, 2017 | 8.210 | 8.300 | 8.100 | 8.160 | 59,549 | -0.05(-0.61%) |
Dec 22, 2017 | 8.530 | 8.570 | 8.200 | 8.210 | 63,589 | -0.42(-4.87%) |
Dec 21, 2017 | 8.450 | 8.840 | 8.400 | 8.630 | 67,414 | +0.16(+1.89%) |
Dec 20, 2017 | 8.360 | 8.510 | 8.150 | 8.470 | 54,878 | +0.20(+2.42%) |
Dec 19, 2017 | 8.470 | 8.700 | 8.160 | 8.270 | 72,976 | -0.17(-2.01%) |
Dec 18, 2017 | 8.180 | 8.480 | 8.090 | 8.440 | 119,900 | +0.34(+4.20%) |
Dec 15, 2017 | 8.010 | 8.310 | 7.900 | 8.100 | 225,916 | +0.09(+1.12%) |
Dec 14, 2017 | 8.210 | 8.260 | 7.870 | 8.010 | 82,367 | -0.19(-2.32%) |
Dec 13, 2017 | 8.190 | 8.480 | 8.110 | 8.200 | 65,736 | +0.03(+0.37%) |
Dec 12, 2017 | 8.350 | 8.590 | 8.095 | 8.170 | 116,081 | -0.12(-1.45%) |
Dec 11, 2017 | 8.720 | 8.730 | 8.285 | 8.290 | 98,669 | -0.45(-5.15%) |
Dec 08, 2017 | 8.630 | 8.810 | 8.410 | 8.740 | 110,570 | +0.21(+2.46%) |
Dec 07, 2017 | 8.920 | 8.980 | 8.500 | 8.530 | 99,575 | -0.40(-4.48%) |
Dec 06, 2017 | 8.940 | 9.070 | 8.910 | 8.930 | 147,665 | -0.07(-0.78%) |
Dec 05, 2017 | 8.880 | 9.040 | 8.750 | 9.000 | 91,715 | +0.10(+1.12%) |
Dec 04, 2017 | 8.850 | 8.820 | 8.900 | 103,657 | +0.05(+0.56%) | |
Dec 01, 2017 | 8.540 | 8.870 | 8.540 | 8.850 | 141,084 | +0.31(+3.63%) |
Nov 30, 2017 | 8.690 | 8.750 | 8.510 | 8.540 | 102,805 | -0.11(-1.27%) |
Nov 29, 2017 | 8.800 | 8.920 | 8.620 | 8.650 | 69,134 | -0.14(-1.59%) |
Nov 28, 2017 | 8.750 | 9.000 | 8.580 | 8.790 | 71,514 | +0.07(+0.80%) |
Nov 27, 2017 | 8.730 | 8.890 | 8.660 | 8.720 | 55,401 | -0.01(-0.11%) |
Nov 24, 2017 | 8.800 | 8.870 | 8.550 | 8.730 | 26,552 | -0.03(-0.34%) |
Nov 22, 2017 | 8.830 | 8.920 | 8.650 | 8.760 | 88,911 | -0.02(-0.23%) |
Nov 21, 2017 | 8.380 | 8.830 | 8.380 | 8.780 | 108,260 | +0.52(+6.30%) |
Nov 20, 2017 | 8.290 | 8.350 | 8.150 | 8.260 | 72,074 | -0.02(-0.24%) |
Nov 17, 2017 | 8.370 | 8.465 | 8.070 | 8.280 | 92,920 | -0.15(-1.78%) |
Nov 16, 2017 | 8.330 | 8.600 | 8.330 | 8.430 | 46,692 | +0.13(+1.57%) |
Nov 15, 2017 | 8.260 | 8.410 | 8.070 | 8.300 | 91,561 | +0.04(+0.48%) |
Nov 14, 2017 | 8.490 | 8.500 | 8.200 | 8.260 | 85,039 | -0.23(-2.71%) |
Nov 13, 2017 | 8.340 | 8.500 | 8.071 | 8.490 | 112,447 | +0.17(+2.04%) |
Nov 10, 2017 | 8.550 | 8.800 | 8.300 | 8.320 | 67,351 | -0.28(-3.26%) |
Nov 09, 2017 | 8.780 | 8.980 | 8.560 | 8.600 | 81,311 | -0.23(-2.60%) |
Nov 08, 2017 | 8.910 | 8.930 | 8.640 | 8.830 | 116,038 | -0.09(-1.01%) |
Nov 07, 2017 | 8.900 | 9.020 | 8.670 | 8.920 | 85,571 | +0.08(+0.90%) |
Nov 06, 2017 | 8.880 | 9.120 | 8.830 | 8.840 | 61,491 | -0.02(-0.23%) |
Nov 03, 2017 | 9.140 | 9.140 | 8.660 | 8.860 | 112,577 | -0.28(-3.06%) |
Nov 02, 2017 | 9.280 | 9.400 | 8.960 | 9.140 | 89,331 | -0.13(-1.40%) |
Nov 01, 2017 | 9.390 | 9.460 | 8.990 | 9.270 | 81,827 | -0.01(-0.11%) |
Oct 31, 2017 | 8.990 | 9.490 | 8.900 | 9.280 | 129,020 | +0.29(+3.23%) |
Oct 30, 2017 | 9.540 | 9.580 | 8.980 | 8.990 | 140,818 | -0.69(-7.13%) |
Oct 27, 2017 | 9.810 | 9.850 | 9.500 | 9.680 | 114,198 | -0.16(-1.63%) |
Oct 26, 2017 | 9.660 | 9.870 | 9.495 | 9.840 | 183,303 | +0.20(+2.07%) |
Oct 25, 2017 | 9.730 | 10.03 | 9.370 | 9.640 | 151,585 | -0.10(-1.03%) |
Oct 24, 2017 | 9.890 | 10.43 | 9.740 | 9.740 | 131,432 | -0.10(-1.02%) |
Oct 23, 2017 | 10.16 | 10.31 | 9.770 | 9.840 | 151,134 | -0.32(-3.15%) |
Oct 20, 2017 | 10.13 | 10.19 | 9.980 | 10.16 | 88,901 | +0.18(+1.80%) |
Oct 19, 2017 | 10.30 | 10.33 | 9.750 | 9.980 | 187,817 | -0.38(-3.67%) |
Oct 18, 2017 | 10.14 | 10.45 | 10.14 | 10.36 | 143,138 | +0.21(+2.07%) |
Oct 17, 2017 | 10.06 | 10.29 | 9.940 | 10.15 | 164,877 | +0.06(+0.59%) |
Oct 16, 2017 | 10.31 | 10.51 | 10.06 | 10.09 | 110,854 | -0.19(-1.85%) |
Oct 13, 2017 | 10.36 | 10.50 | 10.29 | 10.28 | 100,000 | -0.11(-1.06%) |
Oct 12, 2017 | 10.26 | 10.52 | 10.04 | 10.39 | 281,073 | +0.10(+0.97%) |
Oct 11, 2017 | 10.62 | 10.71 | 10.25 | 10.29 | 220,966 | -0.39(-3.65%) |
Oct 10, 2017 | 10.56 | 10.90 | 10.45 | 10.68 | 277,696 | +0.18(+1.71%) |
Oct 09, 2017 | 10.62 | 10.77 | 10.43 | 10.50 | 157,085 | -0.14(-1.32%) |
Oct 06, 2017 | 10.53 | 10.69 | 10.48 | 10.64 | 133,164 | +0.09(+0.85%) |
Oct 05, 2017 | 10.62 | 10.85 | 10.41 | 10.55 | 319,572 | -0.05(-0.47%) |
Oct 04, 2017 | 10.71 | 10.93 | 10.52 | 10.60 | 221,934 | -0.14(-1.30%) |
Oct 03, 2017 | 10.29 | 10.98 | 10.25 | 10.74 | 418,338 | +0.52(+5.09%) |
Oct 02, 2017 | 10.49 | 10.50 | 10.18 | 10.22 | 210,981 | -0.18(-1.73%) |
Sep 29, 2017 | 10.26 | 10.50 | 10.11 | 10.40 | 210,806 | +0.11(+1.07%) |
Sep 28, 2017 | 10.26 | 10.31 | 10.09 | 10.29 | 155,403 | +0.03(+0.29%) |
Sep 27, 2017 | 10.15 | 10.38 | 9.730 | 10.26 | 274,309 | +0.13(+1.28%) |
Sep 26, 2017 | 9.350 | 10.35 | 9.280 | 10.13 | 450,118 | +0.79(+8.46%) |
Sep 25, 2017 | 9.510 | 10.19 | 9.230 | 9.340 | 388,889 | -0.16(-1.68%) |
Sep 22, 2017 | 9.330 | 9.640 | 9.330 | 9.500 | 439,542 | +0.04(+0.42%) |
Sep 21, 2017 | 9.180 | 9.650 | 9.170 | 9.460 | 462,444 | +0.29(+3.16%) |
Sep 20, 2017 | 9.190 | 9.365 | 9.030 | 9.170 | 408,083 | +0.02(+0.22%) |
Sep 19, 2017 | 9.150 | 9.210 | 9.000 | 9.150 | 414,051 | +0.05(+0.55%) |
Sep 18, 2017 | 9.050 | 9.210 | 9.010 | 9.100 | 207,497 | +0.05(+0.55%) |
Sep 15, 2017 | 9.150 | 9.280 | 8.830 | 9.050 | 799,143 | -0.10(-1.09%) |
Sep 14, 2017 | 9.140 | 9.230 | 9.050 | 9.150 | 236,436 | +0.00(+0.00%) |
Sep 13, 2017 | 9.150 | 9.450 | 8.950 | 9.150 | 517,449 | +0.00(+0.00%) |
Sep 12, 2017 | 9.000 | 9.370 | 8.940 | 9.150 | 245,888 | +0.18(+2.01%) |
Sep 11, 2017 | 9.000 | 9.100 | 8.840 | 8.970 | 265,266 | +0.05(+0.56%) |
Sep 08, 2017 | 8.880 | 9.030 | 8.700 | 8.920 | 180,899 | -0.02(-0.22%) |
Sep 07, 2017 | 8.860 | 9.220 | 8.750 | 8.940 | 293,578 | +0.04(+0.45%) |
Sep 06, 2017 | 8.780 | 9.000 | 8.550 | 8.900 | 270,680 | +0.20(+2.30%) |
Sep 05, 2017 | 8.920 | 9.440 | 8.660 | 8.700 | 421,342 | -0.22(-2.47%) |
Sep 01, 2017 | 8.750 | 9.025 | 8.640 | 8.920 | 287,681 | +0.16(+1.83%) |
Aug 31, 2017 | 9.070 | 9.430 | 8.700 | 8.760 | 182,721 | -0.29(-3.20%) |
Aug 30, 2017 | 8.670 | 9.090 | 8.330 | 9.050 | 431,400 | +0.39(+4.50%) |
Aug 29, 2017 | 8.120 | 8.795 | 7.950 | 8.660 | 307,537 | +0.36(+4.34%) |
Aug 28, 2017 | 8.530 | 8.580 | 8.210 | 8.300 | 221,358 | -0.23(-2.70%) |
Aug 25, 2017 | 8.701 | 8.185 | 8.530 | 160,170 | -0.03(-0.35%) | |
Aug 24, 2017 | 8.130 | 8.610 | 7.990 | 8.560 | 123,936 | +0.47(+5.81%) |
Aug 23, 2017 | 7.780 | 8.200 | 7.734 | 8.090 | 174,020 | +0.29(+3.72%) |
Aug 22, 2017 | 7.920 | 8.230 | 7.680 | 7.800 | 164,626 | -0.12(-1.52%) |
Aug 21, 2017 | 8.100 | 8.200 | 7.700 | 7.920 | 156,175 | -0.22(-2.70%) |
Aug 18, 2017 | 7.950 | 8.450 | 7.900 | 8.140 | 268,506 | +0.14(+1.75%) |
Aug 17, 2017 | 8.130 | 8.175 | 7.770 | 8.000 | 169,247 | -0.13(-1.60%) |
Aug 16, 2017 | 8.090 | 8.840 | 8.010 | 8.130 | 289,274 | +0.45(+5.86%) |
Aug 15, 2017 | 8.020 | 8.020 | 7.500 | 7.680 | 205,491 | -0.33(-4.12%) |
Aug 14, 2017 | 7.920 | 8.090 | 7.570 | 8.010 | 204,241 | +0.14(+1.78%) |
Aug 11, 2017 | 7.710 | 7.890 | 7.640 | 7.870 | 104,120 | +0.18(+2.34%) |
Aug 10, 2017 | 7.700 | 7.870 | 7.650 | 7.690 | 148,544 | -0.06(-0.77%) |
Aug 09, 2017 | 8.250 | 8.275 | 7.600 | 7.750 | 209,715 | -0.52(-6.29%) |
Aug 08, 2017 | 8.150 | 8.600 | 7.984 | 8.270 | 245,652 | +0.27(+3.37%) |
Aug 07, 2017 | 7.860 | 8.070 | 7.703 | 8.000 | 229,382 | +0.15(+1.91%) |
Aug 04, 2017 | 7.700 | 7.910 | 7.451 | 7.850 | 176,105 | +0.22(+2.88%) |
Aug 03, 2017 | 7.660 | 7.790 | 7.350 | 7.630 | 226,360 | -0.04(-0.52%) |
Aug 02, 2017 | 7.630 | 8.059 | 7.398 | 7.670 | 386,955 | +0.09(+1.19%) |
Aug 01, 2017 | 7.430 | 7.685 | 7.250 | 7.580 | 352,788 | +0.16(+2.16%) |
Jul 31, 2017 | 7.600 | 7.620 | 7.160 | 7.420 | 428,717 | -0.18(-2.37%) |
Jul 28, 2017 | 8.110 | 8.140 | 7.320 | 7.600 | 609,250 | -0.52(-6.40%) |
Jul 27, 2017 | 8.410 | 8.500 | 8.000 | 8.120 | 163,695 | -0.25(-2.99%) |
Jul 26, 2017 | 8.500 | 8.700 | 8.280 | 8.370 | 210,939 | -0.12(-1.41%) |
Jul 25, 2017 | 8.130 | 8.590 | 8.130 | 8.490 | 432,326 | +0.37(+4.56%) |
Jul 24, 2017 | 8.180 | 8.270 | 7.960 | 8.120 | 242,057 | -0.07(-0.85%) |
Jul 21, 2017 | 8.400 | 8.400 | 7.810 | 8.190 | 468,556 | -0.27(-3.19%) |
Jul 20, 2017 | 8.590 | 8.700 | 8.250 | 8.460 | 352,363 | -0.15(-1.74%) |
Jul 19, 2017 | 8.800 | 8.810 | 8.460 | 8.610 | 331,679 | -0.07(-0.81%) |
Jul 18, 2017 | 8.680 | 8.810 | 8.400 | 8.680 | 355,878 | -0.03(-0.34%) |
Jul 17, 2017 | 8.470 | 8.840 | 8.370 | 8.710 | 635,211 | +0.40(+4.81%) |
Jul 14, 2017 | 8.600 | 9.150 | 8.300 | 8.310 | 4,410,566 | -0.80(-8.78%) |
Jul 13, 2017 | 10.20 | 10.29 | 8.910 | 9.110 | 1,127,501 | -1.19(-11.55%) |
Jul 12, 2017 | 10.73 | 11.07 | 10.12 | 10.30 | 608,247 | -0.60(-5.50%) |
Jul 11, 2017 | 11.31 | 11.32 | 10.25 | 10.90 | 487,626 | -1.47(-11.88%) |
Jul 10, 2017 | 12.15 | 12.58 | 11.88 | 12.37 | 97,255 | +0.14(+1.14%) |
Jul 07, 2017 | 12.31 | 12.31 | 11.92 | 12.23 | 32,236 | +0.02(+0.16%) |
Jul 06, 2017 | 12.48 | 12.52 | 12.04 | 12.21 | 88,505 | -0.36(-2.86%) |
Jul 05, 2017 | 12.24 | 12.69 | 11.81 | 12.57 | 99,286 | +0.39(+3.20%) |
Jul 03, 2017 | 11.75 | 12.31 | 11.74 | 12.18 | 41,402 | +0.44(+3.75%) |
Jun 30, 2017 | 12.24 | 11.67 | 11.74 | 146,536 | -0.26(-2.17%) | |
Jun 29, 2017 | 12.31 | 12.31 | 11.67 | 12.00 | 85,133 | -0.17(-1.40%) |
Jun 28, 2017 | 11.95 | 12.45 | 11.95 | 12.17 | 97,810 | +0.24(+2.01%) |
Jun 27, 2017 | 14.11 | 14.11 | 11.86 | 11.93 | 179,105 | -2.21(-15.63%) |
Jun 26, 2017 | 13.49 | 14.97 | 13.33 | 14.14 | 203,498 | +0.91(+6.88%) |
Jun 23, 2017 | 12.66 | 13.37 | 12.35 | 13.23 | 1,023,008 | +0.58(+4.58%) |
Jun 22, 2017 | 12.27 | 12.80 | 12.11 | 12.65 | 71,621 | +0.28(+2.26%) |
Jun 21, 2017 | 12.66 | 12.90 | 12.19 | 12.37 | 61,611 | -0.27(-2.14%) |
Jun 20, 2017 | 13.00 | 13.07 | 12.36 | 12.64 | 76,647 | -0.42(-3.22%) |
Jun 19, 2017 | 13.56 | 13.90 | 12.80 | 13.06 | 140,042 | -0.57(-4.18%) |
Jun 16, 2017 | 13.65 | 13.96 | 13.12 | 13.63 | 103,260 | -0.03(-0.22%) |
Jun 15, 2017 | 13.63 | 13.87 | 13.42 | 13.66 | 57,957 | -0.16(-1.16%) |
Jun 14, 2017 | 13.43 | 14.08 | 13.11 | 13.82 | 84,409 | +0.46(+3.44%) |
Jun 13, 2017 | 13.36 | 13.97 | 13.08 | 13.36 | 87,228 | +0.01(+0.07%) |
Jun 12, 2017 | 14.30 | 14.43 | 13.32 | 13.35 | 87,687 | -0.81(-5.72%) |
Jun 09, 2017 | 14.26 | 14.68 | 13.91 | 14.16 | 55,503 | -0.07(-0.49%) |
Jun 08, 2017 | 13.60 | 14.35 | 13.55 | 14.23 | 128,154 | +0.59(+4.33%) |
Jun 07, 2017 | 13.77 | 13.89 | 13.26 | 13.64 | 100,651 | -0.05(-0.37%) |
Jun 06, 2017 | 13.78 | 14.14 | 13.41 | 13.69 | 35,929 | -0.13(-0.94%) |
Jun 05, 2017 | 13.75 | 14.28 | 13.56 | 13.82 | 100,412 | +0.09(+0.66%) |
Jun 02, 2017 | 13.93 | 14.00 | 13.34 | 13.73 | 83,687 | -0.20(-1.44%) |