Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.850 | 8.050 | 7.850 | 7.975 | 260,334 | +0.22(+2.90%) |
Jun 28, 2018 | 7.850 | 7.900 | 7.600 | 7.750 | 546,699 | -0.10(-1.27%) |
Jun 27, 2018 | 8.100 | 8.180 | 7.800 | 7.850 | 467,799 | -0.25(-3.09%) |
Jun 26, 2018 | 8.050 | 8.250 | 8.000 | 8.100 | 405,201 | +0.05(+0.62%) |
Jun 25, 2018 | 8.400 | 8.400 | 8.000 | 8.050 | 471,199 | -0.45(-5.29%) |
Jun 22, 2018 | 8.450 | 8.625 | 8.200 | 8.500 | 961,693 | +0.05(+0.59%) |
Jun 21, 2018 | 8.450 | 8.550 | 8.350 | 8.450 | 458,459 | +0.00(+0.00%) |
Jun 20, 2018 | 8.350 | 8.500 | 8.250 | 8.450 | 569,922 | +0.10(+1.20%) |
Jun 19, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 301,559 | -0.05(-0.60%) |
Jun 18, 2018 | 8.250 | 8.450 | 8.150 | 8.400 | 613,497 | +0.10(+1.20%) |
Jun 15, 2018 | 8.400 | 8.400 | 8.300 | 687,877 | -0.10(-1.19%) | |
Jun 14, 2018 | 8.500 | 8.550 | 8.350 | 8.400 | 335,811 | -0.05(-0.59%) |
Jun 13, 2018 | 8.550 | 8.750 | 8.350 | 8.450 | 471,921 | -0.05(-0.59%) |
Jun 12, 2018 | 8.600 | 8.650 | 8.400 | 8.500 | 259,122 | -0.05(-0.58%) |
Jun 11, 2018 | 8.500 | 8.700 | 8.400 | 8.550 | 424,538 | +0.05(+0.59%) |
Jun 08, 2018 | 8.650 | 8.900 | 8.500 | 8.500 | 302,559 | -0.15(-1.73%) |
Jun 07, 2018 | 8.850 | 8.900 | 8.625 | 8.650 | 316,262 | -0.20(-2.26%) |
Jun 06, 2018 | 8.900 | 9.000 | 8.800 | 8.850 | 401,248 | -0.10(-1.12%) |
Jun 05, 2018 | 8.750 | 9.050 | 8.750 | 8.950 | 468,465 | +0.15(+1.70%) |
Jun 04, 2018 | 8.900 | 8.950 | 8.700 | 8.800 | 559,117 | -0.05(-0.56%) |
Jun 01, 2018 | 8.700 | 8.900 | 8.550 | 8.850 | 714,014 | +0.15(+1.72%) |
May 31, 2018 | 8.900 | 8.921 | 8.700 | 8.700 | 569,337 | -0.20(-2.25%) |
May 30, 2018 | 9.100 | 9.200 | 8.900 | 8.900 | 691,455 | -0.20(-2.20%) |
May 29, 2018 | 9.200 | 9.300 | 9.000 | 9.100 | 605,595 | -0.15(-1.62%) |
May 25, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.050 | 9.300 | 8.900 | 9.250 | 1,075,394 | +0.15(+1.65%) |
May 23, 2018 | 9.300 | 9.350 | 9.000 | 9.100 | 687,958 | +0.00(+0.00%) |
May 22, 2018 | 9.850 | 10.00 | 8.905 | 9.100 | 3,173,822 | +0.65(+7.69%) |
May 21, 2018 | 8.000 | 8.450 | 8.000 | 8.450 | 555,407 | +0.50(+6.29%) |
May 18, 2018 | 8.450 | 8.500 | 7.900 | 7.950 | 663,947 | -0.45(-5.36%) |
May 17, 2018 | 8.050 | 8.500 | 8.050 | 8.400 | 361,545 | +0.35(+4.35%) |
May 16, 2018 | 8.050 | 8.200 | 8.000 | 8.050 | 324,288 | +0.05(+0.63%) |
May 15, 2018 | 8.050 | 8.100 | 7.900 | 8.000 | 222,011 | -0.05(-0.62%) |
May 14, 2018 | 8.050 | 8.250 | 8.050 | 8.050 | 178,457 | +0.05(+0.63%) |
May 11, 2018 | 8.200 | 8.200 | 8.000 | 8.000 | 249,129 | -0.25(-3.03%) |
May 10, 2018 | 8.200 | 8.300 | 8.100 | 8.250 | 229,542 | +0.10(+1.23%) |
May 09, 2018 | 8.150 | 8.400 | 8.100 | 8.150 | 331,038 | +0.00(+0.00%) |
May 08, 2018 | 8.000 | 8.200 | 7.900 | 8.150 | 418,144 | +0.15(+1.88%) |
May 07, 2018 | 7.950 | 8.075 | 7.800 | 8.000 | 209,822 | +0.10(+1.27%) |
May 04, 2018 | 7.750 | 8.025 | 7.750 | 7.900 | 427,234 | +0.10(+1.28%) |
May 03, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 246,267 | -0.05(-0.64%) |
May 02, 2018 | 7.800 | 7.950 | 7.775 | 7.850 | 299,181 | +0.00(+0.00%) |
May 01, 2018 | 7.650 | 7.850 | 7.650 | 7.850 | 290,215 | +0.20(+2.61%) |
Apr 30, 2018 | 7.750 | 7.825 | 7.600 | 7.650 | 270,627 | -0.15(-1.92%) |
Apr 27, 2018 | 7.900 | 8.000 | 7.700 | 7.800 | 350,058 | -0.10(-1.27%) |
Apr 26, 2018 | 7.850 | 8.050 | 7.850 | 7.900 | 318,662 | +0.05(+0.64%) |
Apr 25, 2018 | 7.850 | 8.000 | 7.750 | 7.850 | 607,883 | +0.00(+0.00%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.750 | 7.850 | 584,042 | +0.15(+1.95%) |
Apr 23, 2018 | 7.750 | 7.875 | 7.650 | 7.700 | 301,482 | +0.00(+0.00%) |
Apr 20, 2018 | 7.700 | 7.950 | 7.700 | 7.700 | 442,443 | -0.05(-0.65%) |
Apr 19, 2018 | 8.150 | 8.200 | 7.700 | 7.750 | 582,103 | -0.45(-5.49%) |
Apr 18, 2018 | 8.150 | 8.300 | 7.900 | 8.200 | 400,938 | +0.10(+1.23%) |
Apr 17, 2018 | 8.250 | 8.350 | 8.100 | 8.100 | 561,426 | -0.15(-1.82%) |
Apr 16, 2018 | 8.400 | 8.400 | 8.150 | 8.250 | 286,470 | -0.05(-0.60%) |
Apr 13, 2018 | 8.400 | 8.500 | 8.150 | 8.300 | 399,019 | -0.10(-1.19%) |
Apr 12, 2018 | 8.400 | 8.450 | 8.300 | 8.400 | 140,639 | +0.05(+0.60%) |
Apr 11, 2018 | 8.200 | 8.375 | 8.150 | 8.350 | 179,187 | +0.10(+1.21%) |
Apr 10, 2018 | 8.150 | 8.350 | 8.100 | 8.250 | 185,857 | +0.20(+2.48%) |
Apr 09, 2018 | 8.100 | 8.300 | 7.975 | 8.050 | 213,853 | -0.05(-0.62%) |
Apr 06, 2018 | 8.150 | 8.300 | 8.000 | 8.100 | 361,838 | -0.10(-1.22%) |
Apr 05, 2018 | 8.300 | 8.400 | 8.150 | 8.200 | 298,047 | +0.00(+0.00%) |
Apr 04, 2018 | 7.950 | 8.250 | 7.950 | 8.200 | 259,099 | +0.10(+1.23%) |
Apr 03, 2018 | 8.000 | 8.150 | 7.900 | 8.100 | 342,802 | +0.15(+1.89%) |
Apr 02, 2018 | 8.100 | 8.175 | 7.800 | 7.950 | 448,476 | -0.30(-3.64%) |
Mar 29, 2018 | 8.250 | 8.250 | 8.250 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.200 | 8.300 | 8.050 | 8.150 | 403,566 | +0.05(+0.62%) |
Mar 27, 2018 | 8.700 | 8.750 | 8.050 | 8.100 | 468,348 | -0.55(-6.36%) |
Mar 26, 2018 | 8.450 | 8.650 | 8.300 | 8.650 | 366,104 | +0.40(+4.85%) |
Mar 23, 2018 | 8.850 | 8.950 | 8.200 | 8.250 | 552,635 | -0.60(-6.78%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.800 | 8.850 | 374,738 | -0.20(-2.21%) |
Mar 21, 2018 | 8.900 | 9.150 | 8.800 | 9.050 | 290,022 | +0.15(+1.69%) |
Mar 20, 2018 | 8.950 | 9.050 | 8.800 | 8.900 | 249,578 | -0.05(-0.56%) |
Mar 19, 2018 | 9.000 | 9.025 | 8.750 | 8.950 | 434,539 | -0.15(-1.65%) |
Mar 16, 2018 | 9.050 | 9.150 | 9.000 | 9.100 | 766,187 | +0.00(+0.00%) |
Mar 15, 2018 | 9.300 | 9.300 | 9.000 | 9.100 | 372,372 | -0.10(-1.09%) |
Mar 14, 2018 | 9.200 | 9.300 | 9.000 | 9.200 | 1,251,846 | +0.00(+0.00%) |
Mar 13, 2018 | 9.150 | 9.300 | 8.950 | 9.200 | 1,232,900 | +0.15(+1.66%) |
Mar 12, 2018 | 8.900 | 9.100 | 8.650 | 9.050 | 756,472 | +0.25(+2.84%) |
Mar 09, 2018 | 8.650 | 8.800 | 8.550 | 8.800 | 448,047 | +0.20(+2.33%) |
Mar 08, 2018 | 8.450 | 8.600 | 8.350 | 8.600 | 280,931 | +0.20(+2.38%) |
Mar 07, 2018 | 8.100 | 8.450 | 8.000 | 8.400 | 373,320 | +0.15(+1.82%) |
Mar 06, 2018 | 8.100 | 8.300 | 8.010 | 8.250 | 270,756 | +0.20(+2.48%) |
Mar 05, 2018 | 7.950 | 8.150 | 7.850 | 8.050 | 377,159 | +0.10(+1.26%) |
Mar 02, 2018 | 7.800 | 8.000 | 7.750 | 7.950 | 429,325 | +0.05(+0.63%) |
Mar 01, 2018 | 7.800 | 8.000 | 7.700 | 7.900 | 516,669 | +0.10(+1.28%) |
Feb 28, 2018 | 7.950 | 7.950 | 7.750 | 7.800 | 285,074 | -0.10(-1.27%) |
Feb 27, 2018 | 8.050 | 8.200 | 7.900 | 7.900 | 249,199 | -0.15(-1.86%) |
Feb 26, 2018 | 7.650 | 8.125 | 7.650 | 8.050 | 607,828 | +0.30(+3.87%) |
Feb 23, 2018 | 7.700 | 7.850 | 7.700 | 7.750 | 322,805 | +0.05(+0.65%) |
Feb 22, 2018 | 7.650 | 7.775 | 7.600 | 7.700 | 280,703 | +0.05(+0.65%) |
Feb 21, 2018 | 7.750 | 7.850 | 7.600 | 7.650 | 478,304 | -0.05(-0.65%) |
Feb 20, 2018 | 7.750 | 7.875 | 7.575 | 7.700 | 787,935 | -0.05(-0.65%) |
Feb 16, 2018 | 7.750 | 7.750 | 7.750 | 0 | -0.35(-4.32%) | |
Feb 15, 2018 | 8.100 | 8.150 | 7.950 | 8.100 | 605,495 | +0.10(+1.25%) |
Feb 14, 2018 | 8.200 | 8.200 | 7.750 | 8.000 | 1,157,407 | +0.20(+2.56%) |
Feb 13, 2018 | 7.800 | 7.825 | 7.675 | 7.800 | 848,833 | -0.10(-1.27%) |
Feb 12, 2018 | 7.500 | 7.900 | 7.400 | 7.900 | 964,234 | +0.40(+5.33%) |
Feb 09, 2018 | 7.500 | 7.850 | 7.200 | 7.500 | 950,069 | +0.05(+0.67%) |
Feb 08, 2018 | 7.750 | 7.800 | 7.350 | 7.450 | 865,658 | -0.25(-3.25%) |
Feb 07, 2018 | 7.850 | 7.950 | 7.800 | 7.700 | 560,606 | -0.15(-1.91%) |
Feb 06, 2018 | 7.500 | 7.900 | 7.400 | 7.850 | 800,591 | +0.05(+0.64%) |
Feb 05, 2018 | 7.900 | 8.025 | 7.650 | 7.800 | 451,058 | -0.10(-1.27%) |
Feb 02, 2018 | 8.250 | 8.250 | 7.900 | 7.900 | 609,138 | -0.45(-5.39%) |
Feb 01, 2018 | 8.400 | 8.450 | 8.275 | 8.350 | 629,235 | -0.05(-0.60%) |
Jan 31, 2018 | 8.450 | 8.525 | 8.300 | 8.400 | 950,420 | -0.05(-0.59%) |
Jan 30, 2018 | 8.350 | 8.550 | 8.300 | 8.450 | 455,040 | +0.05(+0.60%) |
Jan 29, 2018 | 8.500 | 8.600 | 8.325 | 8.400 | 424,036 | -0.10(-1.18%) |
Jan 26, 2018 | 8.400 | 8.600 | 8.350 | 8.500 | 354,669 | +0.10(+1.19%) |
Jan 25, 2018 | 8.800 | 8.885 | 8.350 | 8.400 | 555,226 | -0.30(-3.45%) |
Jan 24, 2018 | 8.900 | 8.950 | 8.550 | 8.700 | 644,184 | -0.20(-2.25%) |
Jan 23, 2018 | 8.900 | 9.000 | 8.800 | 8.900 | 485,212 | -0.05(-0.56%) |
Jan 22, 2018 | 8.900 | 8.995 | 8.750 | 8.950 | 453,201 | +0.05(+0.56%) |
Jan 19, 2018 | 8.750 | 8.950 | 8.700 | 8.900 | 431,302 | +0.15(+1.71%) |
Jan 18, 2018 | 8.800 | 8.850 | 8.675 | 8.750 | 473,064 | -0.05(-0.57%) |
Jan 17, 2018 | 8.550 | 8.800 | 8.500 | 8.800 | 497,887 | +0.30(+3.53%) |
Jan 16, 2018 | 8.600 | 8.650 | 8.350 | 8.500 | 711,958 | -0.05(-0.58%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.10(+1.18%) | |
Jan 11, 2018 | 8.400 | 8.575 | 8.350 | 8.450 | 301,242 | +0.05(+0.60%) |
Jan 10, 2018 | 8.200 | 8.400 | 557,169 | -0.15(-1.75%) | ||
Jan 09, 2018 | 8.800 | 8.800 | 8.500 | 8.550 | 643,246 | -0.25(-2.84%) |
Jan 08, 2018 | 8.700 | 8.950 | 8.550 | 8.800 | 537,626 | +0.10(+1.15%) |
Jan 05, 2018 | 8.750 | 8.800 | 8.600 | 8.700 | 335,306 | -0.05(-0.57%) |
Jan 04, 2018 | 8.700 | 8.800 | 8.600 | 8.750 | 310,498 | +0.10(+1.16%) |
Jan 03, 2018 | 8.600 | 8.700 | 8.550 | 8.650 | 474,615 | +0.05(+0.58%) |
Jan 02, 2018 | 8.550 | 8.700 | 8.500 | 8.600 | 458,821 | +0.07(+0.88%) |
Dec 29, 2017 | 8.525 | 8.525 | 8.525 | 0 | +0.03(+0.29%) | |
Dec 28, 2017 | 8.550 | 8.550 | 8.450 | 8.500 | 442,613 | -0.05(-0.58%) |
Dec 27, 2017 | 8.600 | 8.650 | 8.400 | 8.550 | 306,897 | -0.10(-1.16%) |
Dec 26, 2017 | 8.650 | 8.700 | 8.550 | 8.650 | 214,213 | +0.00(+0.00%) |
Dec 22, 2017 | 8.800 | 8.800 | 8.575 | 8.650 | 221,241 | -0.15(-1.70%) |
Dec 21, 2017 | 8.900 | 8.950 | 8.750 | 8.800 | 465,038 | -0.05(-0.56%) |
Dec 20, 2017 | 8.800 | 8.900 | 8.700 | 8.850 | 324,719 | +0.10(+1.14%) |
Dec 19, 2017 | 8.800 | 8.950 | 8.750 | 8.750 | 327,093 | -0.10(-1.13%) |
Dec 18, 2017 | 8.800 | 8.950 | 8.700 | 8.850 | 599,900 | +0.15(+1.72%) |
Dec 15, 2017 | 8.600 | 8.800 | 8.600 | 8.700 | 1,487,002 | +0.10(+1.16%) |
Dec 14, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 476,645 | +0.00(+0.00%) |
Dec 13, 2017 | 8.750 | 8.925 | 8.525 | 8.600 | 565,805 | -0.15(-1.71%) |
Dec 12, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 644,100 | -0.10(-1.13%) |
Dec 11, 2017 | 8.900 | 9.050 | 8.725 | 8.850 | 632,343 | -0.05(-0.56%) |
Dec 08, 2017 | 9.300 | 9.300 | 8.800 | 8.900 | 675,702 | -0.22(-2.47%) |
Dec 07, 2017 | 9.150 | 9.300 | 9.100 | 9.125 | 384,844 | +0.00(+0.00%) |
Dec 06, 2017 | 9.050 | 9.150 | 8.850 | 9.125 | 660,076 | +0.12(+1.39%) |
Dec 05, 2017 | 9.150 | 9.275 | 8.900 | 9.000 | 522,565 | -0.20(-2.17%) |
Dec 04, 2017 | 9.600 | 9.600 | 9.150 | 9.200 | 518,226 | -0.30(-3.16%) |
Dec 01, 2017 | 9.550 | 9.650 | 9.250 | 9.500 | 788,089 | -0.15(-1.55%) |
Nov 30, 2017 | 10.50 | 10.50 | 9.650 | 9.650 | 769,969 | -0.80(-7.66%) |
Nov 29, 2017 | 10.00 | 10.60 | 9.975 | 10.45 | 1,794,716 | +1.10(+11.76%) |
Nov 28, 2017 | 9.200 | 9.400 | 9.100 | 9.350 | 492,424 | +0.22(+2.47%) |
Nov 27, 2017 | 9.450 | 9.450 | 9.050 | 9.125 | 384,172 | -0.32(-3.44%) |
Nov 24, 2017 | 9.200 | 9.450 | 9.050 | 9.450 | 306,956 | +0.32(+3.56%) |
Nov 22, 2017 | 9.100 | 9.300 | 8.950 | 9.125 | 454,953 | +0.03(+0.27%) |
Nov 21, 2017 | 8.900 | 9.250 | 8.875 | 9.100 | 875,817 | +0.30(+3.41%) |
Nov 20, 2017 | 8.800 | 8.900 | 8.700 | 8.800 | 919,134 | +0.05(+0.57%) |
Nov 17, 2017 | 8.850 | 8.950 | 8.700 | 8.750 | 825,427 | -0.10(-1.13%) |
Nov 16, 2017 | 8.900 | 9.050 | 8.800 | 8.850 | 969,450 | +0.05(+0.57%) |
Nov 15, 2017 | 8.950 | 9.100 | 8.750 | 8.800 | 741,701 | -0.25(-2.76%) |
Nov 14, 2017 | 9.050 | 9.150 | 8.850 | 9.050 | 260,277 | +0.00(+0.00%) |
Nov 13, 2017 | 9.100 | 9.300 | 8.975 | 9.050 | 439,527 | -0.05(-0.55%) |
Nov 10, 2017 | 9.150 | 9.200 | 8.800 | 9.100 | 307,538 | +0.00(+0.00%) |
Nov 09, 2017 | 9.000 | 9.150 | 8.900 | 9.100 | 235,806 | +0.05(+0.55%) |
Nov 08, 2017 | 8.950 | 9.100 | 8.875 | 9.050 | 324,426 | +0.05(+0.56%) |
Nov 07, 2017 | 9.250 | 9.300 | 8.875 | 9.000 | 410,393 | -0.20(-2.17%) |
Nov 06, 2017 | 9.050 | 9.250 | 9.050 | 9.200 | 278,451 | +0.05(+0.55%) |
Nov 03, 2017 | 9.650 | 9.650 | 9.125 | 9.150 | 534,396 | -0.55(-5.67%) |
Nov 02, 2017 | 9.400 | 9.750 | 9.400 | 9.700 | 546,896 | +0.25(+2.65%) |
Nov 01, 2017 | 9.800 | 9.825 | 9.350 | 9.450 | 337,657 | -0.25(-2.58%) |
Oct 31, 2017 | 9.450 | 9.750 | 9.250 | 9.700 | 784,879 | +0.30(+3.19%) |
Oct 30, 2017 | 9.600 | 9.600 | 9.350 | 9.400 | 308,683 | -0.15(-1.57%) |
Oct 27, 2017 | 9.450 | 9.600 | 9.300 | 9.550 | 784,057 | +0.15(+1.60%) |
Oct 26, 2017 | 9.450 | 9.500 | 9.300 | 9.400 | 226,784 | -0.05(-0.53%) |
Oct 25, 2017 | 9.400 | 9.500 | 9.250 | 9.450 | 446,336 | +0.05(+0.53%) |
Oct 24, 2017 | 9.350 | 9.450 | 9.300 | 9.400 | 479,483 | +0.05(+0.53%) |
Oct 23, 2017 | 9.400 | 9.500 | 9.250 | 9.350 | 322,941 | -0.05(-0.53%) |
Oct 20, 2017 | 9.550 | 9.550 | 9.350 | 9.400 | 376,455 | -0.05(-0.53%) |
Oct 19, 2017 | 9.500 | 9.550 | 9.325 | 9.450 | 650,233 | -0.15(-1.56%) |
Oct 18, 2017 | 9.450 | 9.600 | 9.400 | 9.600 | 564,581 | +0.20(+2.13%) |
Oct 17, 2017 | 9.500 | 9.650 | 9.400 | 9.400 | 468,319 | -0.10(-1.05%) |
Oct 16, 2017 | 9.400 | 9.550 | 9.400 | 9.500 | 420,543 | +0.10(+1.06%) |
Oct 13, 2017 | 9.450 | 9.550 | 9.375 | 9.400 | 481,424 | +0.00(+0.00%) |
Oct 12, 2017 | 9.250 | 9.550 | 9.250 | 9.400 | 759,918 | +0.10(+1.08%) |
Oct 11, 2017 | 9.150 | 9.350 | 9.050 | 9.300 | 989,797 | +0.20(+2.20%) |
Oct 10, 2017 | 9.150 | 9.250 | 9.050 | 9.100 | 850,843 | +0.00(+0.00%) |
Oct 09, 2017 | 9.200 | 9.250 | 9.050 | 9.100 | 689,801 | -0.05(-0.55%) |
Oct 06, 2017 | 9.000 | 9.300 | 8.900 | 9.150 | 1,488,562 | +0.05(+0.55%) |
Oct 05, 2017 | 9.050 | 9.125 | 8.900 | 9.100 | 11,932,128 | +0.05(+0.55%) |
Oct 04, 2017 | 9.350 | 9.350 | 9.000 | 9.050 | 1,837,594 | -0.30(-3.21%) |
Oct 03, 2017 | 9.100 | 9.400 | 9.000 | 9.350 | 1,586,322 | +0.30(+3.31%) |
Oct 02, 2017 | 8.850 | 9.150 | 8.825 | 9.050 | 1,609,416 | +0.20(+2.26%) |
Sep 29, 2017 | 9.450 | 9.450 | 8.675 | 8.850 | 3,977,993 | +0.50(+5.99%) |
Sep 28, 2017 | 8.200 | 8.450 | 8.100 | 8.350 | 362,975 | +0.15(+1.83%) |
Sep 27, 2017 | 8.345 | 8.200 | 555,979 | +0.30(+3.80%) | ||
Sep 26, 2017 | 7.900 | 7.975 | 7.850 | 7.900 | 621,433 | +0.00(+0.00%) |
Sep 25, 2017 | 7.950 | 8.000 | 7.800 | 7.900 | 643,728 | -0.05(-0.63%) |
Sep 22, 2017 | 7.950 | 8.100 | 7.875 | 7.950 | 549,691 | +0.00(+0.00%) |
Sep 21, 2017 | 8.000 | 8.100 | 7.900 | 7.950 | 772,691 | -0.10(-1.24%) |
Sep 20, 2017 | 8.200 | 8.200 | 7.825 | 8.050 | 835,817 | -0.05(-0.62%) |
Sep 19, 2017 | 7.950 | 8.250 | 7.950 | 8.100 | 2,460,500 | +0.10(+1.25%) |
Sep 18, 2017 | 8.050 | 8.200 | 7.900 | 8.000 | 985,935 | +0.00(+0.00%) |
Sep 15, 2017 | 8.000 | 8.150 | 7.875 | 8.000 | 1,644,544 | +0.15(+1.91%) |
Sep 14, 2017 | 7.950 | 8.200 | 7.775 | 7.850 | 804,315 | -0.10(-1.26%) |
Sep 13, 2017 | 7.900 | 8.025 | 7.750 | 7.950 | 627,999 | +0.05(+0.63%) |
Sep 12, 2017 | 8.000 | 8.025 | 7.850 | 7.900 | 604,314 | +0.00(+0.00%) |
Sep 11, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 397,456 | +0.15(+1.94%) |
Sep 08, 2017 | 7.900 | 7.900 | 7.625 | 7.750 | 452,303 | -0.10(-1.27%) |
Sep 07, 2017 | 7.950 | 8.050 | 7.775 | 7.850 | 343,768 | -0.10(-1.26%) |
Sep 06, 2017 | 7.850 | 8.000 | 7.675 | 7.950 | 434,431 | +0.20(+2.58%) |
Sep 05, 2017 | 7.950 | 8.050 | 7.700 | 7.750 | 497,620 | -0.25(-3.12%) |
Sep 01, 2017 | 7.950 | 8.050 | 7.850 | 8.000 | 397,711 | +0.10(+1.27%) |
Aug 31, 2017 | 7.900 | 8.100 | 7.825 | 7.900 | 837,792 | -0.05(-0.63%) |
Aug 30, 2017 | 7.800 | 8.100 | 7.800 | 7.950 | 375,119 | +0.15(+1.92%) |
Aug 29, 2017 | 7.700 | 7.850 | 7.650 | 7.800 | 355,929 | +0.00(+0.00%) |
Aug 28, 2017 | 7.550 | 7.900 | 7.550 | 7.800 | 819,476 | -0.10(-1.27%) |
Aug 25, 2017 | 7.850 | 7.975 | 7.800 | 7.900 | 289,811 | +0.05(+0.64%) |
Aug 24, 2017 | 7.900 | 7.900 | 7.800 | 7.850 | 182,010 | +0.00(+0.00%) |
Aug 23, 2017 | 7.900 | 7.950 | 7.725 | 7.850 | 346,248 | -0.10(-1.26%) |
Aug 22, 2017 | 7.600 | 8.050 | 7.600 | 7.950 | 449,330 | +0.30(+3.92%) |
Aug 21, 2017 | 7.600 | 7.800 | 7.550 | 7.650 | 729,516 | +0.10(+1.32%) |
Aug 18, 2017 | 7.650 | 7.850 | 7.550 | 7.550 | 1,449,429 | -0.20(-2.58%) |
Aug 17, 2017 | 7.950 | 8.000 | 7.650 | 7.750 | 1,231,209 | -0.20(-2.52%) |
Aug 16, 2017 | 7.800 | 8.050 | 7.750 | 7.950 | 1,564,511 | +0.10(+1.27%) |
Aug 15, 2017 | 8.050 | 8.350 | 7.700 | 7.850 | 3,251,252 | -2.00(-20.30%) |
Aug 14, 2017 | 9.600 | 9.900 | 9.500 | 9.850 | 375,388 | +0.35(+3.68%) |
Aug 11, 2017 | 9.650 | 9.675 | 9.425 | 9.500 | 307,714 | -0.05(-0.52%) |
Aug 10, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 348,625 | -0.15(-1.55%) |
Aug 09, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 304,176 | -0.10(-1.02%) |
Aug 08, 2017 | 9.750 | 9.850 | 9.675 | 9.800 | 276,405 | +0.00(+0.00%) |
Aug 07, 2017 | 9.850 | 9.900 | 9.750 | 9.800 | 330,317 | -0.05(-0.51%) |
Aug 04, 2017 | 9.900 | 9.950 | 9.700 | 9.850 | 707,216 | -0.05(-0.51%) |
Aug 03, 2017 | 10.00 | 10.05 | 9.850 | 9.900 | 515,226 | -0.05(-0.50%) |
Aug 02, 2017 | 10.00 | 10.05 | 9.825 | 9.950 | 730,711 | -0.05(-0.50%) |
Aug 01, 2017 | 10.05 | 10.10 | 9.950 | 10.00 | 175,809 | -0.05(-0.50%) |
Jul 31, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 539,005 | +0.05(+0.50%) |
Jul 28, 2017 | 10.05 | 10.07 | 9.950 | 10.00 | 195,254 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.45 | 9.900 | 10.10 | 356,553 | -0.30(-2.88%) |
Jul 26, 2017 | 10.25 | 10.45 | 10.05 | 10.40 | 373,935 | +0.20(+1.96%) |
Jul 25, 2017 | 10.20 | 10.30 | 10.05 | 10.20 | 300,175 | +0.00(+0.00%) |
Jul 24, 2017 | 10.15 | 10.20 | 10.03 | 10.20 | 234,380 | +0.05(+0.49%) |
Jul 21, 2017 | 10.30 | 10.30 | 10.05 | 10.15 | 222,602 | -0.10(-0.98%) |
Jul 20, 2017 | 10.30 | 10.20 | 10.25 | 155,022 | -0.05(-0.49%) | |
Jul 19, 2017 | 10.25 | 10.30 | 9.950 | 10.30 | 357,381 | +0.10(+0.98%) |
Jul 18, 2017 | 10.15 | 10.20 | 10.05 | 10.20 | 197,339 | +0.05(+0.49%) |
Jul 17, 2017 | 10.10 | 10.20 | 10.00 | 10.15 | 307,628 | +0.00(+0.00%) |
Jul 14, 2017 | 9.950 | 10.15 | 9.950 | 10.15 | 151,694 | +0.20(+2.01%) |
Jul 13, 2017 | 9.900 | 10.05 | 9.850 | 9.950 | 571,368 | +0.05(+0.51%) |
Jul 12, 2017 | 10.00 | 10.05 | 9.875 | 9.900 | 520,862 | +0.00(+0.00%) |
Jul 11, 2017 | 9.750 | 9.900 | 9.675 | 9.900 | 291,812 | +0.20(+2.06%) |
Jul 10, 2017 | 9.600 | 9.800 | 9.550 | 9.700 | 353,917 | +0.10(+1.04%) |
Jul 07, 2017 | 9.550 | 9.700 | 9.550 | 9.600 | 158,237 | +0.10(+1.05%) |
Jul 06, 2017 | 9.400 | 9.600 | 9.400 | 9.500 | 621,874 | +0.00(+0.00%) |
Jul 05, 2017 | 9.400 | 9.600 | 9.300 | 9.500 | 389,541 | +0.10(+1.06%) |