Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.030 | 9.030 | 9.030 | 0 | -0.10(-1.10%) | |
Jun 28, 2018 | 8.990 | 9.290 | 8.700 | 9.130 | 30,727 | +0.13(+1.44%) |
Jun 27, 2018 | 9.150 | 9.220 | 8.910 | 9.000 | 15,478 | -0.04(-0.44%) |
Jun 26, 2018 | 8.730 | 9.250 | 8.590 | 9.040 | 52,158 | +0.31(+3.55%) |
Jun 25, 2018 | 8.400 | 9.000 | 8.400 | 8.730 | 149,733 | +0.38(+4.55%) |
Jun 22, 2018 | 9.560 | 10.27 | 7.550 | 8.350 | 744,437 | -1.21(-12.66%) |
Jun 21, 2018 | 9.600 | 9.740 | 9.480 | 9.560 | 112,840 | -0.04(-0.42%) |
Jun 20, 2018 | 9.720 | 9.800 | 9.570 | 9.600 | 29,871 | -0.13(-1.34%) |
Jun 19, 2018 | 9.790 | 9.920 | 9.420 | 9.730 | 59,221 | -0.10(-1.02%) |
Jun 18, 2018 | 9.790 | 9.850 | 9.340 | 9.830 | 67,380 | +0.02(+0.20%) |
Jun 15, 2018 | 10.11 | 9.780 | 9.810 | 11,245 | -0.30(-2.97%) | |
Jun 14, 2018 | 9.940 | 10.15 | 9.940 | 10.11 | 67,919 | +0.05(+0.50%) |
Jun 13, 2018 | 10.06 | 10.08 | 9.970 | 10.06 | 27,556 | +0.06(+0.60%) |
Jun 12, 2018 | 10.02 | 10.09 | 9.960 | 10.00 | 45,909 | +0.03(+0.30%) |
Jun 11, 2018 | 9.880 | 10.05 | 9.880 | 9.970 | 192,985 | +0.20(+2.05%) |
Jun 08, 2018 | 9.710 | 9.830 | 9.670 | 9.770 | 16,325 | +0.06(+0.62%) |
Jun 07, 2018 | 9.560 | 9.800 | 9.330 | 9.710 | 36,429 | +0.17(+1.78%) |
Jun 06, 2018 | 9.580 | 9.640 | 9.520 | 9.540 | 11,873 | -0.04(-0.42%) |
Jun 05, 2018 | 9.540 | 9.600 | 9.350 | 9.580 | 18,947 | +0.03(+0.31%) |
Jun 04, 2018 | 9.560 | 9.600 | 9.480 | 9.550 | 14,251 | +0.00(+0.00%) |
Jun 01, 2018 | 9.330 | 9.670 | 9.250 | 9.550 | 216,514 | +0.24(+2.58%) |
May 31, 2018 | 8.950 | 9.310 | 8.820 | 9.310 | 239,409 | +0.30(+3.33%) |
May 30, 2018 | 8.930 | 9.070 | 8.620 | 9.010 | 193,318 | +0.06(+0.67%) |
May 29, 2018 | 8.770 | 8.950 | 8.770 | 8.950 | 17,085 | +0.05(+0.56%) |
May 28, 2018 | 9.120 | 9.120 | 8.780 | 8.900 | 11,847 | -0.10(-1.11%) |
May 25, 2018 | 8.870 | 9.160 | 8.650 | 9.000 | 28,052 | +0.15(+1.69%) |
May 24, 2018 | 8.520 | 8.850 | 8.390 | 8.850 | 188,680 | +0.34(+4.00%) |
May 23, 2018 | 8.340 | 8.590 | 8.280 | 8.510 | 21,347 | +0.23(+2.78%) |
May 22, 2018 | 8.250 | 8.340 | 8.250 | 8.280 | 56,153 | +0.04(+0.49%) |
May 18, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.24(+3.00%) | |
May 17, 2018 | 7.710 | 8.000 | 7.710 | 8.000 | 271,882 | +0.21(+2.70%) |
May 16, 2018 | 7.690 | 7.790 | 7.200 | 7.790 | 25,099 | +0.04(+0.52%) |
May 15, 2018 | 7.810 | 8.000 | 7.690 | 7.750 | 27,403 | -0.11(-1.40%) |
May 14, 2018 | 7.400 | 7.900 | 7.370 | 7.860 | 484,864 | +0.62(+8.56%) |
May 11, 2018 | 7.150 | 7.340 | 6.780 | 7.240 | 478,024 | +0.09(+1.26%) |
May 10, 2018 | 7.200 | 7.200 | 6.880 | 7.150 | 25,738 | +0.10(+1.42%) |
May 09, 2018 | 7.050 | 7.050 | 6.900 | 7.050 | 3,731 | -0.09(-1.26%) |
May 08, 2018 | 6.820 | 7.240 | 6.820 | 7.140 | 9,243 | +0.24(+3.48%) |
May 07, 2018 | 6.750 | 6.900 | 6.750 | 6.900 | 173,429 | +0.15(+2.22%) |
May 04, 2018 | 6.750 | 6.830 | 6.750 | 6.750 | 3,704 | -0.01(-0.15%) |
May 03, 2018 | 6.830 | 6.860 | 6.760 | 6.760 | 3,129 | -0.07(-1.02%) |
May 02, 2018 | 6.720 | 6.960 | 6.720 | 6.830 | 2,738 | -0.15(-2.15%) |
May 01, 2018 | 7.000 | 7.020 | 6.970 | 6.980 | 22,932 | -0.03(-0.43%) |
Apr 30, 2018 | 6.770 | 7.010 | 6.730 | 7.010 | 8,053 | +0.18(+2.64%) |
Apr 27, 2018 | 6.870 | 6.880 | 6.780 | 6.830 | 1,120 | -0.16(-2.29%) |
Apr 26, 2018 | 6.750 | 6.990 | 6.750 | 6.990 | 1,346 | +0.17(+2.49%) |
Apr 25, 2018 | 6.800 | 6.940 | 6.800 | 6.820 | 2,018 | -0.17(-2.43%) |
Apr 24, 2018 | 7.160 | 7.160 | 6.990 | 6.990 | 1,442 | -0.17(-2.37%) |
Apr 23, 2018 | 7.230 | 7.250 | 7.150 | 7.160 | 7,965 | +0.01(+0.14%) |
Apr 20, 2018 | 7.250 | 7.250 | 7.150 | 7.150 | 3,811 | -0.14(-1.92%) |
Apr 19, 2018 | 7.250 | 7.300 | 7.190 | 7.290 | 9,387 | +0.01(+0.14%) |
Apr 18, 2018 | 7.120 | 7.360 | 7.120 | 7.280 | 2,938 | +0.00(+0.00%) |
Apr 17, 2018 | 7.110 | 7.290 | 7.080 | 7.280 | 6,562 | +0.06(+0.83%) |
Apr 16, 2018 | 6.980 | 7.330 | 6.970 | 7.220 | 15,215 | +0.26(+3.74%) |
Apr 13, 2018 | 6.830 | 7.170 | 6.830 | 6.960 | 284,716 | +0.08(+1.16%) |
Apr 12, 2018 | 6.850 | 6.880 | 6.850 | 6.880 | 1,943 | -0.02(-0.29%) |
Apr 11, 2018 | 6.880 | 6.910 | 6.660 | 6.900 | 104,528 | +0.02(+0.29%) |
Apr 10, 2018 | 6.960 | 6.970 | 6.870 | 6.880 | 9,417 | -0.07(-1.01%) |
Apr 09, 2018 | 7.000 | 7.000 | 6.880 | 6.950 | 4,090 | -0.04(-0.57%) |
Apr 06, 2018 | 6.990 | 6.990 | 6.940 | 6.990 | 1,905 | +0.01(+0.14%) |
Apr 05, 2018 | 6.920 | 6.980 | 6.880 | 6.980 | 57,373 | +0.05(+0.72%) |
Apr 04, 2018 | 6.880 | 6.960 | 6.880 | 6.930 | 3,079 | +0.01(+0.14%) |
Apr 03, 2018 | 6.800 | 6.920 | 6.760 | 6.920 | 2,573 | +0.02(+0.29%) |
Apr 02, 2018 | 6.930 | 6.930 | 6.810 | 6.900 | 2,931 | -0.09(-1.29%) |
Mar 29, 2018 | 6.990 | 6.990 | 6.990 | 0 | -0.06(-0.85%) | |
Mar 28, 2018 | 7.220 | 7.220 | 7.000 | 7.050 | 3,188 | -0.19(-2.62%) |
Mar 27, 2018 | 7.150 | 7.400 | 7.150 | 7.240 | 51,760 | +0.04(+0.56%) |
Mar 26, 2018 | 6.750 | 7.200 | 6.700 | 7.200 | 124,829 | +0.58(+8.76%) |
Mar 23, 2018 | 6.660 | 6.760 | 6.620 | 6.620 | 2,788 | -0.04(-0.60%) |
Mar 22, 2018 | 6.710 | 6.740 | 6.570 | 6.660 | 1,713 | -0.12(-1.77%) |
Mar 21, 2018 | 6.700 | 6.850 | 6.625 | 6.780 | 18,542 | +0.08(+1.19%) |
Mar 20, 2018 | 6.750 | 6.750 | 6.480 | 6.700 | 9,553 | -0.05(-0.74%) |
Mar 19, 2018 | 6.810 | 6.890 | 6.650 | 6.750 | 6,744 | -0.02(-0.30%) |
Mar 16, 2018 | 6.710 | 6.900 | 6.700 | 6.770 | 140,318 | +0.05(+0.74%) |
Mar 15, 2018 | 6.720 | 6.770 | 6.620 | 6.720 | 17,397 | +0.00(+0.00%) |
Mar 14, 2018 | 6.700 | 6.790 | 6.640 | 6.720 | 88,932 | +0.05(+0.75%) |
Mar 13, 2018 | 6.700 | 6.740 | 6.500 | 6.670 | 12,812 | -0.07(-1.04%) |
Mar 12, 2018 | 6.740 | 6.750 | 6.720 | 6.740 | 14,730 | +0.01(+0.15%) |
Mar 09, 2018 | 6.700 | 6.970 | 6.500 | 6.730 | 38,536 | -0.02(-0.30%) |
Mar 08, 2018 | 6.750 | 6.750 | 6.720 | 6.750 | 16,515 | +0.00(+0.00%) |
Mar 07, 2018 | 6.700 | 6.800 | 6.700 | 6.750 | 10,698 | +0.07(+1.05%) |
Mar 06, 2018 | 6.740 | 6.790 | 6.680 | 6.680 | 3,107 | -0.09(-1.33%) |
Mar 05, 2018 | 6.800 | 6.830 | 6.760 | 6.770 | 3,079 | -0.13(-1.88%) |
Mar 02, 2018 | 7.030 | 7.030 | 6.730 | 6.900 | 15,791 | +0.04(+0.58%) |
Mar 01, 2018 | 6.980 | 7.000 | 6.750 | 6.860 | 704,893 | -0.09(-1.29%) |
Feb 28, 2018 | 6.930 | 7.000 | 6.780 | 6.950 | 10,249 | +0.00(+0.00%) |
Feb 27, 2018 | 6.830 | 7.000 | 6.750 | 6.950 | 9,220 | +0.24(+3.58%) |
Feb 26, 2018 | 7.000 | 7.000 | 6.650 | 6.710 | 28,410 | -0.34(-4.82%) |
Feb 23, 2018 | 7.100 | 7.100 | 6.990 | 7.050 | 9,350 | -0.07(-0.98%) |
Feb 22, 2018 | 7.140 | 7.160 | 7.060 | 7.120 | 4,447 | -0.03(-0.42%) |
Feb 21, 2018 | 7.560 | 7.600 | 7.150 | 7.150 | 13,109 | -0.45(-5.92%) |
Feb 20, 2018 | 7.750 | 7.750 | 7.550 | 7.600 | 7,790 | -0.10(-1.30%) |
Feb 16, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.16(+2.12%) | |
Feb 15, 2018 | 7.550 | 7.560 | 7.530 | 7.540 | 4,916 | +0.03(+0.40%) |
Feb 14, 2018 | 7.570 | 7.600 | 7.470 | 7.510 | 3,333 | -0.11(-1.44%) |
Feb 13, 2018 | 7.530 | 7.620 | 7.380 | 7.620 | 6,063 | +0.08(+1.06%) |
Feb 12, 2018 | 7.640 | 7.700 | 7.400 | 7.540 | 7,761 | +0.00(+0.00%) |
Feb 09, 2018 | 7.750 | 7.980 | 7.320 | 7.540 | 22,592 | -0.08(-1.05%) |
Feb 08, 2018 | 6.710 | 7.690 | 6.710 | 7.620 | 26,443 | +0.91(+13.56%) |
Feb 07, 2018 | 6.510 | 6.740 | 6.500 | 6.710 | 13,490 | -0.01(-0.15%) |
Feb 06, 2018 | 6.830 | 6.830 | 6.690 | 6.720 | 13,350 | -0.23(-3.31%) |
Feb 05, 2018 | 7.170 | 7.170 | 6.860 | 6.950 | 21,903 | -0.50(-6.71%) |
Feb 02, 2018 | 7.400 | 7.450 | 7.160 | 7.450 | 6,142 | +0.03(+0.34%) |
Feb 01, 2018 | 7.690 | 7.700 | 7.400 | 7.425 | 5,920 | -0.28(-3.57%) |
Jan 31, 2018 | 7.570 | 7.700 | 7.570 | 7.700 | 3,646 | +0.02(+0.26%) |
Jan 30, 2018 | 7.590 | 7.760 | 7.460 | 7.680 | 12,586 | +0.03(+0.39%) |
Jan 29, 2018 | 7.640 | 7.660 | 7.540 | 7.650 | 3,069 | -0.05(-0.65%) |
Jan 26, 2018 | 7.400 | 7.800 | 7.400 | 7.700 | 22,452 | +0.22(+2.94%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.450 | 7.480 | 7,841 | -0.11(-1.45%) |
Jan 24, 2018 | 7.660 | 7.660 | 7.550 | 7.590 | 1,462 | -0.05(-0.65%) |
Jan 23, 2018 | 7.650 | 7.650 | 7.550 | 7.640 | 5,266 | +0.01(+0.13%) |
Jan 22, 2018 | 8.270 | 8.270 | 7.550 | 7.630 | 37,112 | -0.29(-3.66%) |
Jan 19, 2018 | 8.100 | 8.130 | 7.890 | 7.920 | 6,624 | -0.22(-2.70%) |
Jan 18, 2018 | 8.200 | 8.030 | 8.140 | 15,199 | +0.11(+1.37%) | |
Jan 17, 2018 | 8.280 | 8.370 | 7.950 | 8.030 | 25,025 | -0.24(-2.90%) |
Jan 16, 2018 | 8.300 | 8.365 | 8.250 | 8.270 | 40,636 | +0.06(+0.73%) |
Jan 15, 2018 | 8.240 | 8.240 | 8.150 | 8.210 | 1,999 | -0.03(-0.36%) |
Jan 12, 2018 | 8.210 | 8.270 | 8.160 | 8.240 | 9,546 | +0.01(+0.06%) |
Jan 11, 2018 | 8.270 | 8.320 | 8.190 | 8.235 | 4,646 | -0.04(-0.42%) |
Jan 10, 2018 | 8.200 | 8.280 | 8.280 | 8.270 | 5,864 | -0.01(-0.12%) |
Jan 09, 2018 | 8.130 | 8.375 | 8.130 | 8.280 | 38,864 | +0.15(+1.85%) |
Jan 08, 2018 | 8.300 | 8.350 | 8.090 | 8.130 | 7,131 | -0.20(-2.40%) |
Jan 05, 2018 | 8.600 | 8.600 | 8.300 | 8.330 | 4,957 | -0.08(-0.95%) |
Jan 04, 2018 | 8.250 | 8.420 | 8.250 | 8.410 | 15,748 | +0.11(+1.33%) |
Jan 03, 2018 | 8.240 | 8.300 | 8.210 | 8.300 | 2,827 | +0.05(+0.61%) |
Jan 02, 2018 | 8.560 | 8.590 | 8.250 | 8.250 | 5,931 | -0.16(-1.90%) |
Dec 29, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.23(+2.81%) | |
Dec 28, 2017 | 8.110 | 8.200 | 8.110 | 8.180 | 2,887 | +0.02(+0.25%) |
Dec 27, 2017 | 7.800 | 8.240 | 7.550 | 8.160 | 15,523 | +0.21(+2.64%) |
Dec 22, 2017 | 7.800 | 7.960 | 7.750 | 7.950 | 15,089 | +0.15(+1.92%) |
Dec 21, 2017 | 7.770 | 7.800 | 7.720 | 7.800 | 4,964 | +0.05(+0.65%) |
Dec 20, 2017 | 7.650 | 7.800 | 7.650 | 7.750 | 11,048 | +0.10(+1.31%) |
Dec 19, 2017 | 7.400 | 7.740 | 7.400 | 7.650 | 14,299 | +0.17(+2.27%) |
Dec 18, 2017 | 7.560 | 7.770 | 7.420 | 7.480 | 11,831 | -0.07(-0.93%) |
Dec 15, 2017 | 7.280 | 7.550 | 7.200 | 7.550 | 88,669 | +0.25(+3.42%) |
Dec 14, 2017 | 7.180 | 7.500 | 7.130 | 7.300 | 23,451 | +0.05(+0.69%) |
Dec 13, 2017 | 7.120 | 7.400 | 7.120 | 7.250 | 19,975 | +0.06(+0.83%) |
Dec 12, 2017 | 7.070 | 7.220 | 7.020 | 7.190 | 42,429 | +0.14(+1.99%) |
Dec 11, 2017 | 7.100 | 7.100 | 6.960 | 7.050 | 26,554 | -0.11(-1.54%) |
Dec 08, 2017 | 7.150 | 7.340 | 7.080 | 7.160 | 31,385 | +0.12(+1.70%) |
Dec 07, 2017 | 6.850 | 7.070 | 6.850 | 7.040 | 40,191 | +0.25(+3.68%) |
Dec 06, 2017 | 6.760 | 6.840 | 6.740 | 6.790 | 3,048 | +0.04(+0.59%) |
Dec 05, 2017 | 6.930 | 6.990 | 6.740 | 6.750 | 24,058 | -0.10(-1.46%) |
Dec 04, 2017 | 6.880 | 6.990 | 6.810 | 6.850 | 18,316 | -0.02(-0.29%) |
Dec 01, 2017 | 6.890 | 6.950 | 6.850 | 6.870 | 12,328 | -0.02(-0.29%) |
Nov 30, 2017 | 6.960 | 6.980 | 6.830 | 6.890 | 14,443 | -0.08(-1.15%) |
Nov 29, 2017 | 6.850 | 7.000 | 6.810 | 6.970 | 8,665 | +0.10(+1.46%) |
Nov 28, 2017 | 6.860 | 7.000 | 6.810 | 6.870 | 11,358 | -0.11(-1.58%) |
Nov 27, 2017 | 6.830 | 7.000 | 6.830 | 6.980 | 13,722 | +0.18(+2.65%) |
Nov 24, 2017 | 6.850 | 6.850 | 6.800 | 6.800 | 6,333 | -0.06(-0.87%) |
Nov 23, 2017 | 6.980 | 7.040 | 6.850 | 6.860 | 11,157 | -0.11(-1.58%) |
Nov 22, 2017 | 7.130 | 7.130 | 6.940 | 6.970 | 13,046 | -0.10(-1.41%) |
Nov 21, 2017 | 7.450 | 7.450 | 7.000 | 7.070 | 14,394 | -0.03(-0.42%) |
Nov 20, 2017 | 6.910 | 7.150 | 6.910 | 7.100 | 17,002 | +0.21(+2.97%) |
Nov 17, 2017 | 6.835 | 6.895 | 6.800 | 6.895 | 10,598 | +0.02(+0.36%) |
Nov 16, 2017 | 6.900 | 6.920 | 6.750 | 6.870 | 29,958 | -0.07(-1.01%) |
Nov 15, 2017 | 7.060 | 7.080 | 6.900 | 6.940 | 15,951 | -0.24(-3.34%) |
Nov 14, 2017 | 7.290 | 7.300 | 7.090 | 7.180 | 4,828 | -0.14(-1.85%) |
Nov 13, 2017 | 7.170 | 7.450 | 7.110 | 7.315 | 8,552 | +0.14(+1.88%) |
Nov 10, 2017 | 7.000 | 7.370 | 7.000 | 7.180 | 12,180 | +0.18(+2.57%) |
Nov 09, 2017 | 7.290 | 7.290 | 6.900 | 7.000 | 95,188 | -0.35(-4.76%) |
Nov 08, 2017 | 7.230 | 7.350 | 7.060 | 7.350 | 53,321 | +0.16(+2.23%) |
Nov 07, 2017 | 7.000 | 7.290 | 7.000 | 7.190 | 52,956 | -0.24(-3.23%) |
Nov 06, 2017 | 7.600 | 7.600 | 7.430 | 7.430 | 39,555 | -0.18(-2.37%) |
Nov 03, 2017 | 7.620 | 7.700 | 7.520 | 7.610 | 11,306 | -0.02(-0.26%) |
Nov 02, 2017 | 7.770 | 7.800 | 7.280 | 7.630 | 20,871 | -0.19(-2.43%) |
Nov 01, 2017 | 8.230 | 8.230 | 7.600 | 7.820 | 47,877 | -0.46(-5.56%) |
Oct 31, 2017 | 8.250 | 8.320 | 8.200 | 8.280 | 40,248 | +0.04(+0.49%) |
Oct 30, 2017 | 7.950 | 8.330 | 7.940 | 8.240 | 16,988 | +0.27(+3.39%) |
Oct 27, 2017 | 8.100 | 8.100 | 7.900 | 7.970 | 24,175 | -0.14(-1.73%) |
Oct 26, 2017 | 7.940 | 8.110 | 7.940 | 8.110 | 16,861 | +0.20(+2.53%) |
Oct 25, 2017 | 7.910 | 7.990 | 7.900 | 7.910 | 18,934 | -0.10(-1.25%) |
Oct 24, 2017 | 8.080 | 8.140 | 7.940 | 8.010 | 35,810 | -0.08(-0.99%) |
Oct 23, 2017 | 8.000 | 8.130 | 7.950 | 8.090 | 26,996 | +0.09(+1.12%) |
Oct 20, 2017 | 8.170 | 8.170 | 7.990 | 8.000 | 10,807 | -0.12(-1.48%) |
Oct 19, 2017 | 8.260 | 8.270 | 7.970 | 8.120 | 36,564 | -0.28(-3.33%) |
Oct 18, 2017 | 8.590 | 8.590 | 8.350 | 8.400 | 19,850 | -0.22(-2.55%) |
Oct 17, 2017 | 8.560 | 8.700 | 8.560 | 8.620 | 3,883 | +0.05(+0.58%) |
Oct 16, 2017 | 8.440 | 8.590 | 8.390 | 8.570 | 14,487 | +0.12(+1.42%) |
Oct 13, 2017 | 8.430 | 8.475 | 8.370 | 8.450 | 19,644 | +0.00(+0.06%) |
Oct 12, 2017 | 8.480 | 8.480 | 8.360 | 8.445 | 13,210 | +0.03(+0.30%) |
Oct 11, 2017 | 8.580 | 8.580 | 8.350 | 8.420 | 11,292 | -0.13(-1.52%) |
Oct 10, 2017 | 8.820 | 8.850 | 8.420 | 8.550 | 36,615 | -0.37(-4.15%) |
Oct 06, 2017 | 8.950 | 8.980 | 8.850 | 8.920 | 6,940 | -0.08(-0.89%) |
Oct 05, 2017 | 8.820 | 9.000 | 8.730 | 9.000 | 11,894 | +0.21(+2.39%) |
Oct 04, 2017 | 8.830 | 8.860 | 8.660 | 8.790 | 19,371 | +0.01(+0.11%) |
Oct 03, 2017 | 8.510 | 8.840 | 8.510 | 8.780 | 18,505 | +0.13(+1.50%) |
Oct 02, 2017 | 8.600 | 8.650 | 8.430 | 8.650 | 12,618 | +0.02(+0.23%) |
Sep 29, 2017 | 8.660 | 9.020 | 8.500 | 8.630 | 28,631 | +0.01(+0.12%) |
Sep 28, 2017 | 8.630 | 8.700 | 8.520 | 8.620 | 13,925 | -0.01(-0.12%) |
Sep 27, 2017 | 8.680 | 8.680 | 8.550 | 8.630 | 4,302 | -0.03(-0.35%) |
Sep 26, 2017 | 8.260 | 8.680 | 8.050 | 8.660 | 17,035 | +0.16(+1.88%) |
Sep 25, 2017 | 8.500 | 8.680 | 8.440 | 8.500 | 7,543 | -0.16(-1.85%) |
Sep 22, 2017 | 8.630 | 8.710 | 8.570 | 8.660 | 6,403 | -0.07(-0.80%) |
Sep 21, 2017 | 8.770 | 8.770 | 8.600 | 8.730 | 8,880 | -0.06(-0.68%) |
Sep 20, 2017 | 8.910 | 8.930 | 8.740 | 8.790 | 9,138 | -0.08(-0.90%) |
Sep 19, 2017 | 9.040 | 9.040 | 8.870 | 8.870 | 6,986 | -0.20(-2.21%) |
Sep 18, 2017 | 9.050 | 9.220 | 8.800 | 9.070 | 48,552 | -0.05(-0.55%) |
Sep 15, 2017 | 8.020 | 9.120 | 7.990 | 9.120 | 932,776 | +1.12(+14.00%) |
Sep 14, 2017 | 8.140 | 8.260 | 7.950 | 8.000 | 27,147 | -0.16(-1.96%) |
Sep 13, 2017 | 7.940 | 8.160 | 7.910 | 8.160 | 20,355 | +0.25(+3.16%) |
Sep 12, 2017 | 7.950 | 8.250 | 7.890 | 7.910 | 133,998 | +0.02(+0.25%) |
Sep 11, 2017 | 7.830 | 7.940 | 7.780 | 7.890 | 91,166 | +0.04(+0.51%) |
Sep 08, 2017 | 7.890 | 7.930 | 7.800 | 7.850 | 26,369 | -0.10(-1.26%) |
Sep 07, 2017 | 8.000 | 8.000 | 7.850 | 7.950 | 60,255 | -0.03(-0.38%) |
Sep 06, 2017 | 7.580 | 8.000 | 7.580 | 7.980 | 589,242 | +0.40(+5.28%) |
Sep 05, 2017 | 7.550 | 7.590 | 7.440 | 7.580 | 16,680 | +0.05(+0.66%) |
Sep 01, 2017 | 7.500 | 7.700 | 7.450 | 7.530 | 32,505 | +0.03(+0.40%) |
Aug 31, 2017 | 7.530 | 7.540 | 7.300 | 7.500 | 53,032 | -0.01(-0.13%) |
Aug 30, 2017 | 7.350 | 7.520 | 7.280 | 7.510 | 17,117 | +0.12(+1.62%) |
Aug 29, 2017 | 7.590 | 7.590 | 7.360 | 7.390 | 12,151 | -0.13(-1.73%) |
Aug 28, 2017 | 7.580 | 7.580 | 7.460 | 7.520 | 6,520 | -0.03(-0.40%) |
Aug 25, 2017 | 7.440 | 7.550 | 7.380 | 7.550 | 86,258 | +0.14(+1.89%) |
Aug 24, 2017 | 7.080 | 7.410 | 7.080 | 7.410 | 11,057 | +0.27(+3.78%) |
Aug 23, 2017 | 6.780 | 7.190 | 6.780 | 7.140 | 17,023 | +0.33(+4.85%) |
Aug 22, 2017 | 6.800 | 6.840 | 6.710 | 6.810 | 8,299 | +0.02(+0.29%) |
Aug 21, 2017 | 6.750 | 6.840 | 6.650 | 6.790 | 12,547 | +0.04(+0.59%) |
Aug 18, 2017 | 6.640 | 6.800 | 6.600 | 6.750 | 36,920 | +0.14(+2.12%) |
Aug 17, 2017 | 6.630 | 6.780 | 6.600 | 6.610 | 4,490 | +0.02(+0.30%) |
Aug 16, 2017 | 6.550 | 6.700 | 6.520 | 6.590 | 27,131 | +0.03(+0.46%) |
Aug 15, 2017 | 6.570 | 6.610 | 6.500 | 6.560 | 56,160 | +0.01(+0.15%) |
Aug 14, 2017 | 6.220 | 6.670 | 6.220 | 6.550 | 89,497 | +0.23(+3.64%) |
Aug 11, 2017 | 6.300 | 6.430 | 6.210 | 6.320 | 12,689 | +0.02(+0.32%) |
Aug 10, 2017 | 6.420 | 6.790 | 6.150 | 6.300 | 61,954 | -0.20(-3.08%) |
Aug 09, 2017 | 6.430 | 6.740 | 6.310 | 6.500 | 21,364 | +0.08(+1.25%) |
Aug 08, 2017 | 6.260 | 6.570 | 6.150 | 6.420 | 39,424 | +0.18(+2.88%) |
Aug 04, 2017 | 6.210 | 6.240 | 6.070 | 6.240 | 20,393 | +0.01(+0.16%) |
Aug 03, 2017 | 6.290 | 6.350 | 6.210 | 6.230 | 16,788 | -0.08(-1.27%) |
Aug 02, 2017 | 6.590 | 6.590 | 6.280 | 6.310 | 19,583 | -0.25(-3.81%) |
Aug 01, 2017 | 6.540 | 6.660 | 6.530 | 6.560 | 9,345 | +0.02(+0.31%) |
Jul 31, 2017 | 6.930 | 6.930 | 6.500 | 6.540 | 35,362 | -0.38(-5.49%) |
Jul 28, 2017 | 6.740 | 6.950 | 6.740 | 6.920 | 8,773 | +0.14(+2.06%) |
Jul 27, 2017 | 6.800 | 7.200 | 6.780 | 6.780 | 76,855 | +0.09(+1.35%) |
Jul 26, 2017 | 7.000 | 7.000 | 6.100 | 6.690 | 242,423 | -0.66(-8.98%) |
Jul 25, 2017 | 7.150 | 7.350 | 7.150 | 7.350 | 38,368 | +0.23(+3.23%) |
Jul 24, 2017 | 6.885 | 7.140 | 6.885 | 7.120 | 12,328 | +0.29(+4.25%) |
Jul 21, 2017 | 6.800 | 7.040 | 6.750 | 6.830 | 18,848 | -0.02(-0.29%) |
Jul 20, 2017 | 6.870 | 6.880 | 6.720 | 6.850 | 7,901 | +0.14(+2.09%) |
Jul 19, 2017 | 6.780 | 6.890 | 6.690 | 6.710 | 28,917 | -0.01(-0.15%) |
Jul 18, 2017 | 7.010 | 7.010 | 6.660 | 6.720 | 44,798 | -0.29(-4.14%) |
Jul 17, 2017 | 7.320 | 7.320 | 6.890 | 7.010 | 31,779 | -0.40(-5.40%) |
Jul 14, 2017 | 7.130 | 7.450 | 7.090 | 7.410 | 53,670 | +0.39(+5.56%) |
Jul 13, 2017 | 7.090 | 7.110 | 6.820 | 7.020 | 22,117 | -0.03(-0.43%) |
Jul 12, 2017 | 7.000 | 7.160 | 6.960 | 7.050 | 21,013 | +0.09(+1.29%) |
Jul 11, 2017 | 6.550 | 7.000 | 6.550 | 6.960 | 27,090 | +0.32(+4.82%) |
Jul 10, 2017 | 6.830 | 6.830 | 6.580 | 6.640 | 33,167 | -0.24(-3.49%) |
Jul 07, 2017 | 7.070 | 7.090 | 6.690 | 6.880 | 27,351 | -0.18(-2.55%) |
Jul 06, 2017 | 7.190 | 7.250 | 7.010 | 7.060 | 14,909 | -0.16(-2.22%) |
Jul 05, 2017 | 7.320 | 7.365 | 7.170 | 7.220 | 10,408 | -0.19(-2.56%) |
Jul 04, 2017 | 7.400 | 7.420 | 7.210 | 7.410 | 6,636 | -0.03(-0.40%) |