Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.560 | 6.880 | 6.550 | 6.660 | 394,706 | +0.04(+0.60%) |
Jul 30, 2018 | 6.750 | 6.820 | 6.400 | 6.620 | 663,593 | -0.16(-2.29%) |
Jul 27, 2018 | 7.260 | 7.308 | 6.540 | 6.775 | 878,700 | -0.50(-6.94%) |
Jul 26, 2018 | 7.440 | 7.500 | 7.220 | 7.280 | 360,903 | -0.18(-2.41%) |
Jul 25, 2018 | 7.390 | 7.540 | 7.311 | 7.460 | 283,886 | +0.07(+0.95%) |
Jul 24, 2018 | 7.950 | 7.950 | 7.360 | 7.390 | 527,477 | -0.53(-6.69%) |
Jul 23, 2018 | 7.790 | 8.160 | 7.780 | 7.920 | 460,243 | +0.09(+1.15%) |
Jul 20, 2018 | 8.310 | 8.360 | 7.650 | 7.830 | 754,559 | -0.46(-5.55%) |
Jul 19, 2018 | 8.110 | 8.390 | 8.060 | 8.290 | 513,352 | +0.14(+1.72%) |
Jul 18, 2018 | 7.750 | 8.200 | 7.690 | 8.150 | 586,255 | +0.42(+5.43%) |
Jul 17, 2018 | 7.470 | 7.760 | 7.410 | 7.730 | 263,547 | +0.21(+2.79%) |
Jul 16, 2018 | 7.670 | 7.739 | 7.370 | 7.520 | 208,329 | -0.14(-1.83%) |
Jul 13, 2018 | 7.610 | 7.800 | 7.560 | 7.660 | 242,875 | +0.05(+0.66%) |
Jul 12, 2018 | 7.660 | 7.720 | 7.533 | 7.610 | 230,928 | -0.04(-0.52%) |
Jul 11, 2018 | 7.620 | 7.690 | 7.321 | 7.650 | 321,152 | +0.04(+0.53%) |
Jul 10, 2018 | 7.400 | 7.710 | 7.273 | 7.610 | 559,714 | +0.28(+3.82%) |
Jul 09, 2018 | 7.290 | 7.330 | 7.290 | 7.330 | 282,128 | +0.13(+1.81%) |
Jul 06, 2018 | 7.070 | 7.250 | 7.011 | 7.200 | 317,908 | +0.16(+2.27%) |
Jul 05, 2018 | 7.250 | 7.369 | 6.970 | 7.040 | 486,954 | -0.19(-2.63%) |
Jul 03, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.09(+1.26%) | |
Jul 02, 2018 | 7.210 | 7.230 | 6.950 | 7.140 | 552,050 | -0.10(-1.38%) |
Jun 29, 2018 | 7.380 | 7.500 | 7.200 | 7.240 | 423,888 | -0.13(-1.76%) |
Jun 28, 2018 | 7.110 | 7.480 | 7.060 | 7.370 | 500,960 | +0.22(+3.08%) |
Jun 27, 2018 | 7.690 | 7.840 | 7.100 | 7.150 | 1,155,742 | -0.57(-7.38%) |
Jun 26, 2018 | 7.900 | 7.920 | 7.510 | 7.720 | 440,822 | -0.19(-2.40%) |
Jun 25, 2018 | 8.050 | 8.070 | 7.700 | 7.910 | 608,238 | -0.24(-2.94%) |
Jun 22, 2018 | 8.450 | 8.480 | 8.027 | 8.150 | 1,133,006 | -0.26(-3.09%) |
Jun 21, 2018 | 8.270 | 8.460 | 8.150 | 8.410 | 879,170 | +0.17(+2.06%) |
Jun 20, 2018 | 7.950 | 8.350 | 7.900 | 8.240 | 945,807 | +0.37(+4.70%) |
Jun 19, 2018 | 7.790 | 8.050 | 7.660 | 7.870 | 1,051,605 | +0.11(+1.42%) |
Jun 18, 2018 | 8.060 | 8.100 | 7.550 | 7.760 | 1,259,616 | -0.29(-3.60%) |
Jun 15, 2018 | 8.100 | 7.900 | 8.050 | 2,998,791 | -0.05(-0.62%) | |
Jun 14, 2018 | 7.290 | 8.340 | 7.191 | 8.100 | 3,409,083 | +1.08(+15.38%) |
Jun 13, 2018 | 7.290 | 7.490 | 6.929 | 7.020 | 1,052,420 | -0.22(-3.04%) |
Jun 12, 2018 | 6.980 | 7.350 | 6.980 | 7.240 | 694,821 | +0.28(+4.02%) |
Jun 11, 2018 | 6.870 | 7.000 | 6.870 | 6.960 | 331,226 | +0.09(+1.31%) |
Jun 08, 2018 | 7.110 | 7.280 | 6.590 | 6.870 | 794,720 | -0.27(-3.78%) |
Jun 07, 2018 | 7.080 | 7.200 | 6.980 | 7.140 | 467,338 | +0.05(+0.71%) |
Jun 06, 2018 | 6.680 | 7.130 | 6.610 | 7.090 | 708,316 | +0.41(+6.14%) |
Jun 05, 2018 | 6.660 | 6.750 | 6.520 | 6.680 | 480,838 | +0.00(+0.00%) |
Jun 04, 2018 | 6.750 | 6.750 | 6.430 | 6.680 | 447,115 | -0.03(-0.45%) |
Jun 01, 2018 | 6.550 | 6.720 | 6.420 | 6.710 | 570,042 | +0.19(+2.91%) |
May 31, 2018 | 6.800 | 6.930 | 6.470 | 6.520 | 637,949 | -0.30(-4.40%) |
May 30, 2018 | 6.720 | 7.040 | 6.720 | 6.820 | 564,405 | +0.12(+1.79%) |
May 29, 2018 | 6.830 | 6.960 | 6.585 | 6.700 | 544,823 | -0.16(-2.33%) |
May 25, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.21(-2.97%) | |
May 24, 2018 | 7.160 | 7.189 | 6.900 | 7.070 | 365,058 | -0.10(-1.39%) |
May 23, 2018 | 6.720 | 7.220 | 6.708 | 7.170 | 999,861 | +0.52(+7.82%) |
May 22, 2018 | 6.610 | 6.980 | 6.530 | 6.650 | 940,102 | +0.11(+1.68%) |
May 21, 2018 | 7.000 | 7.036 | 6.500 | 6.540 | 845,444 | -0.41(-5.90%) |
May 18, 2018 | 6.900 | 7.135 | 6.730 | 6.950 | 675,010 | -0.39(-5.31%) |
May 17, 2018 | 7.130 | 7.429 | 7.070 | 7.340 | 492,162 | +0.22(+3.09%) |
May 16, 2018 | 6.920 | 7.190 | 6.840 | 7.120 | 359,614 | +0.20(+2.89%) |
May 15, 2018 | 7.230 | 7.230 | 6.750 | 6.920 | 848,839 | -0.44(-5.98%) |
May 14, 2018 | 6.880 | 7.370 | 6.840 | 7.360 | 826,409 | +0.52(+7.60%) |
May 11, 2018 | 6.430 | 6.850 | 6.380 | 6.840 | 481,914 | +0.49(+7.72%) |
May 10, 2018 | 6.500 | 6.650 | 6.268 | 6.350 | 809,321 | -0.18(-2.76%) |
May 09, 2018 | 6.660 | 6.865 | 6.420 | 6.530 | 783,088 | -0.25(-3.69%) |
May 08, 2018 | 6.850 | 6.980 | 6.780 | 6.780 | 285,124 | -0.07(-1.02%) |
May 07, 2018 | 6.770 | 6.970 | 6.730 | 6.850 | 325,335 | +0.14(+2.09%) |
May 04, 2018 | 6.640 | 6.820 | 6.640 | 6.710 | 296,065 | -0.01(-0.15%) |
May 03, 2018 | 6.900 | 7.040 | 6.570 | 6.720 | 534,891 | -0.19(-2.75%) |
May 02, 2018 | 7.150 | 7.250 | 6.890 | 6.910 | 439,551 | -0.24(-3.36%) |
May 01, 2018 | 6.990 | 7.190 | 6.890 | 7.150 | 440,599 | +0.14(+2.00%) |
Apr 30, 2018 | 7.330 | 7.396 | 6.980 | 7.010 | 510,473 | -0.29(-3.97%) |
Apr 27, 2018 | 7.460 | 7.580 | 7.220 | 7.300 | 578,515 | -0.04(-0.54%) |
Apr 26, 2018 | 7.100 | 7.400 | 7.050 | 7.340 | 698,987 | +0.33(+4.71%) |
Apr 25, 2018 | 6.910 | 7.070 | 6.760 | 7.010 | 331,820 | +0.11(+1.59%) |
Apr 24, 2018 | 7.050 | 7.274 | 6.811 | 6.900 | 491,802 | -0.14(-1.99%) |
Apr 23, 2018 | 7.090 | 7.380 | 6.890 | 7.040 | 595,011 | +0.01(+0.14%) |
Apr 20, 2018 | 6.960 | 7.040 | 6.811 | 7.030 | 311,019 | +0.07(+1.01%) |
Apr 19, 2018 | 7.050 | 7.290 | 6.899 | 6.960 | 600,072 | -0.13(-1.83%) |
Apr 18, 2018 | 7.000 | 7.324 | 6.700 | 7.090 | 1,041,732 | +0.33(+4.88%) |
Apr 17, 2018 | 6.320 | 6.980 | 6.320 | 6.760 | 1,039,437 | +0.49(+7.81%) |
Apr 16, 2018 | 6.100 | 6.400 | 6.050 | 6.270 | 423,289 | +0.19(+3.12%) |
Apr 13, 2018 | 6.190 | 6.250 | 5.830 | 6.080 | 836,650 | -0.12(-1.94%) |
Apr 12, 2018 | 6.260 | 6.360 | 6.120 | 6.200 | 299,970 | -0.02(-0.32%) |
Apr 11, 2018 | 6.100 | 6.280 | 6.040 | 6.220 | 313,900 | +0.09(+1.47%) |
Apr 10, 2018 | 6.330 | 6.440 | 6.110 | 6.130 | 386,433 | -0.11(-1.76%) |
Apr 09, 2018 | 6.330 | 6.520 | 6.220 | 6.240 | 215,745 | -0.03(-0.48%) |
Apr 06, 2018 | 6.160 | 6.310 | 6.000 | 6.270 | 270,630 | +0.01(+0.16%) |
Apr 05, 2018 | 6.610 | 6.620 | 6.200 | 6.260 | 400,785 | -0.30(-4.57%) |
Apr 04, 2018 | 6.280 | 6.590 | 6.230 | 6.560 | 325,790 | +0.16(+2.50%) |
Apr 03, 2018 | 5.950 | 6.460 | 5.900 | 6.400 | 398,334 | +0.44(+7.38%) |
Apr 02, 2018 | 5.990 | 6.040 | 5.810 | 5.960 | 380,137 | -0.08(-1.32%) |
Mar 29, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.03(-0.49%) | |
Mar 28, 2018 | 5.830 | 6.160 | 5.780 | 6.070 | 396,498 | +0.26(+4.48%) |
Mar 27, 2018 | 6.290 | 6.290 | 5.730 | 5.810 | 484,051 | -0.47(-7.48%) |
Mar 26, 2018 | 5.820 | 6.290 | 5.710 | 6.280 | 597,917 | +0.52(+9.03%) |
Mar 23, 2018 | 5.960 | 6.100 | 5.740 | 5.760 | 580,909 | -0.18(-3.03%) |
Mar 22, 2018 | 6.170 | 6.200 | 5.930 | 5.940 | 610,874 | -0.31(-4.96%) |
Mar 21, 2018 | 6.320 | 6.450 | 6.240 | 6.250 | 432,147 | -0.11(-1.73%) |
Mar 20, 2018 | 6.460 | 6.730 | 6.293 | 6.360 | 419,678 | -0.10(-1.55%) |
Mar 19, 2018 | 6.250 | 6.530 | 6.120 | 6.460 | 681,993 | +0.02(+0.31%) |
Mar 16, 2018 | 6.960 | 7.031 | 6.440 | 6.440 | 1,940,745 | -0.49(-7.07%) |
Mar 15, 2018 | 7.000 | 7.087 | 6.830 | 6.930 | 727,502 | -0.09(-1.28%) |
Mar 14, 2018 | 7.120 | 7.130 | 6.951 | 7.020 | 602,574 | -0.11(-1.54%) |
Mar 13, 2018 | 7.310 | 7.570 | 7.050 | 7.130 | 788,798 | -0.16(-2.13%) |
Mar 12, 2018 | 7.300 | 7.430 | 7.110 | 7.285 | 639,353 | -0.20(-2.61%) |
Mar 09, 2018 | 6.700 | 7.640 | 6.690 | 7.480 | 1,350,135 | -0.19(-2.48%) |
Mar 08, 2018 | 7.940 | 8.040 | 7.600 | 7.670 | 671,895 | -0.28(-3.52%) |
Mar 07, 2018 | 7.620 | 7.970 | 7.520 | 7.950 | 519,302 | +0.21(+2.71%) |
Mar 06, 2018 | 7.860 | 7.950 | 7.450 | 7.740 | 738,579 | -0.32(-3.97%) |
Mar 05, 2018 | 7.770 | 8.150 | 7.750 | 8.060 | 615,666 | +0.29(+3.73%) |
Mar 02, 2018 | 7.200 | 7.799 | 7.110 | 7.770 | 722,374 | +0.46(+6.29%) |
Mar 01, 2018 | 7.280 | 7.570 | 7.230 | 7.310 | 418,481 | +0.02(+0.27%) |
Feb 28, 2018 | 7.750 | 7.760 | 7.280 | 7.290 | 640,758 | -0.46(-5.94%) |
Feb 27, 2018 | 7.990 | 8.080 | 7.740 | 7.750 | 476,451 | -0.33(-4.08%) |
Feb 26, 2018 | 7.950 | 8.150 | 7.830 | 8.080 | 478,042 | +0.20(+2.54%) |
Feb 23, 2018 | 7.790 | 8.030 | 7.700 | 7.880 | 267,394 | +0.09(+1.16%) |
Feb 22, 2018 | 7.990 | 8.205 | 7.750 | 7.790 | 419,604 | -0.14(-1.77%) |
Feb 21, 2018 | 7.600 | 8.200 | 7.600 | 7.930 | 567,349 | +0.34(+4.48%) |
Feb 20, 2018 | 7.820 | 7.970 | 7.540 | 7.590 | 430,714 | -0.20(-2.57%) |
Feb 16, 2018 | 7.790 | 7.790 | 7.790 | 0 | -0.31(-3.83%) | |
Feb 15, 2018 | 8.250 | 8.470 | 8.050 | 8.100 | 401,430 | -0.14(-1.70%) |
Feb 14, 2018 | 8.380 | 7.911 | 8.240 | 461,388 | +0.21(+2.62%) | |
Feb 13, 2018 | 7.960 | 8.090 | 7.780 | 8.030 | 325,640 | +0.07(+0.88%) |
Feb 12, 2018 | 7.670 | 8.180 | 7.560 | 7.960 | 550,176 | +0.31(+4.05%) |
Feb 09, 2018 | 7.800 | 7.930 | 7.180 | 7.650 | 905,015 | -0.10(-1.29%) |
Feb 08, 2018 | 8.240 | 8.290 | 7.720 | 7.750 | 840,709 | -0.49(-5.95%) |
Feb 07, 2018 | 8.350 | 8.400 | 8.001 | 8.240 | 747,336 | -0.10(-1.20%) |
Feb 06, 2018 | 8.150 | 8.470 | 7.880 | 8.340 | 1,137,263 | -0.19(-2.23%) |
Feb 05, 2018 | 8.670 | 8.850 | 8.360 | 8.530 | 810,244 | -0.27(-3.07%) |
Feb 02, 2018 | 8.460 | 8.970 | 8.340 | 8.800 | 945,213 | -0.03(-0.34%) |
Feb 01, 2018 | 9.410 | 9.590 | 8.710 | 8.830 | 1,665,492 | -0.63(-6.66%) |
Jan 31, 2018 | 9.790 | 9.990 | 9.380 | 9.460 | 796,108 | -0.34(-3.47%) |
Jan 30, 2018 | 9.870 | 10.08 | 9.720 | 9.800 | 733,562 | -0.33(-3.26%) |
Jan 29, 2018 | 9.700 | 10.30 | 9.654 | 10.13 | 936,473 | +0.38(+3.90%) |
Jan 26, 2018 | 10.03 | 10.22 | 9.580 | 9.750 | 2,036,262 | -0.36(-3.56%) |
Jan 25, 2018 | 10.21 | 10.34 | 10.16 | 10.11 | 1,246,046 | -0.20(-1.94%) |
Jan 24, 2018 | 10.48 | 10.77 | 9.900 | 10.31 | 1,880,433 | -0.03(-0.29%) |
Jan 23, 2018 | 10.15 | 10.55 | 9.660 | 10.34 | 3,144,127 | +0.75(+7.82%) |
Jan 22, 2018 | 8.800 | 9.710 | 8.800 | 9.590 | 2,082,400 | +0.90(+10.36%) |
Jan 19, 2018 | 8.550 | 8.740 | 8.360 | 8.690 | 871,041 | +0.16(+1.88%) |
Jan 18, 2018 | 9.000 | 9.029 | 8.420 | 8.530 | 1,542,315 | -0.46(-5.12%) |
Jan 17, 2018 | 9.120 | 9.250 | 8.860 | 8.990 | 1,104,109 | -0.08(-0.88%) |
Jan 16, 2018 | 8.850 | 9.450 | 8.850 | 9.070 | 2,542,949 | +0.23(+2.60%) |
Jan 12, 2018 | 8.840 | 8.840 | 8.840 | 0 | -0.20(-2.21%) | |
Jan 11, 2018 | 9.360 | 9.540 | 8.810 | 9.040 | 3,421,667 | -0.39(-4.14%) |
Jan 10, 2018 | 9.430 | 2,009,337 | -0.32(-3.28%) | |||
Jan 09, 2018 | 10.19 | 10.70 | 9.700 | 9.750 | 3,317,110 | -0.43(-4.22%) |
Jan 08, 2018 | 11.00 | 11.10 | 9.900 | 10.18 | 2,770,136 | -0.52(-4.86%) |
Jan 05, 2018 | 10.09 | 11.39 | 10.08 | 10.70 | 4,240,908 | +0.84(+8.52%) |
Jan 04, 2018 | 12.70 | 13.23 | 9.820 | 9.860 | 6,892,869 | -3.52(-26.31%) |
Jan 03, 2018 | 12.59 | 14.00 | 12.44 | 13.38 | 10,562,266 | +1.85(+16.05%) |
Jan 02, 2018 | 10.43 | 11.62 | 9.990 | 11.53 | 4,846,134 | +1.91(+19.85%) |
Dec 29, 2017 | 9.620 | 9.620 | 9.620 | 0 | +1.00(+11.60%) | |
Dec 28, 2017 | 7.870 | 8.880 | 7.850 | 8.620 | 2,598,410 | +0.85(+10.94%) |
Dec 27, 2017 | 8.470 | 8.500 | 7.640 | 7.770 | 1,888,107 | -0.43(-5.24%) |
Dec 26, 2017 | 7.750 | 8.840 | 7.400 | 8.200 | 3,601,121 | +1.08(+15.17%) |
Dec 22, 2017 | 7.070 | 7.160 | 6.910 | 7.120 | 648,036 | +0.09(+1.28%) |
Dec 21, 2017 | 7.340 | 7.350 | 6.940 | 7.030 | 860,065 | -0.17(-2.36%) |
Dec 20, 2017 | 7.180 | 7.450 | 7.030 | 7.200 | 1,276,313 | +0.21(+3.00%) |
Dec 19, 2017 | 7.000 | 7.490 | 6.735 | 6.990 | 1,526,812 | +0.30(+4.48%) |
Dec 18, 2017 | 6.380 | 7.110 | 6.301 | 6.690 | 1,452,096 | +0.49(+7.90%) |
Dec 15, 2017 | 6.050 | 6.290 | 5.880 | 6.200 | 964,808 | +0.17(+2.82%) |
Dec 14, 2017 | 6.380 | 6.400 | 5.930 | 6.030 | 755,934 | -0.25(-3.98%) |
Dec 13, 2017 | 5.840 | 6.290 | 5.840 | 6.280 | 699,367 | +0.46(+7.90%) |
Dec 12, 2017 | 5.830 | 5.950 | 5.706 | 5.820 | 591,720 | +0.01(+0.17%) |
Dec 11, 2017 | 6.230 | 6.370 | 5.790 | 5.810 | 809,561 | -0.28(-4.60%) |
Dec 08, 2017 | 5.950 | 6.580 | 5.920 | 6.090 | 1,353,293 | +0.23(+3.92%) |
Dec 07, 2017 | 5.260 | 5.970 | 5.260 | 5.860 | 919,520 | +0.62(+11.83%) |
Dec 06, 2017 | 5.340 | 5.730 | 5.199 | 5.240 | 727,108 | -0.13(-2.42%) |
Dec 05, 2017 | 5.160 | 5.450 | 5.160 | 5.370 | 511,157 | +0.16(+3.07%) |
Dec 04, 2017 | 5.340 | 5.381 | 5.200 | 5.210 | 464,243 | -0.04(-0.76%) |
Dec 01, 2017 | 5.290 | 5.430 | 5.160 | 5.250 | 386,006 | -0.05(-0.94%) |
Nov 30, 2017 | 5.390 | 5.470 | 5.280 | 5.300 | 501,036 | +0.01(+0.19%) |
Nov 29, 2017 | 5.300 | 5.390 | 5.200 | 5.290 | 408,200 | +0.07(+1.34%) |
Nov 28, 2017 | 5.330 | 5.390 | 5.120 | 5.220 | 1,334,791 | -0.11(-2.06%) |
Nov 27, 2017 | 5.190 | 5.330 | 5.040 | 5.330 | 772,415 | +0.28(+5.54%) |
Nov 24, 2017 | 5.280 | 5.290 | 5.050 | 5.050 | 514,915 | -0.15(-2.88%) |
Nov 22, 2017 | 5.270 | 5.300 | 5.160 | 5.200 | 395,784 | -0.02(-0.38%) |
Nov 21, 2017 | 5.240 | 5.400 | 5.110 | 5.220 | 675,428 | +0.02(+0.38%) |
Nov 20, 2017 | 5.410 | 5.650 | 5.060 | 5.200 | 615,900 | -0.17(-3.17%) |
Nov 17, 2017 | 5.280 | 5.560 | 5.200 | 5.370 | 533,850 | +0.08(+1.51%) |
Nov 16, 2017 | 5.310 | 5.670 | 5.270 | 5.290 | 712,127 | +0.03(+0.57%) |
Nov 15, 2017 | 5.180 | 5.375 | 5.101 | 5.260 | 390,656 | +0.08(+1.54%) |
Nov 14, 2017 | 5.190 | 5.320 | 5.111 | 5.180 | 359,814 | +0.03(+0.58%) |
Nov 13, 2017 | 5.210 | 5.330 | 5.050 | 5.150 | 329,160 | -0.01(-0.19%) |
Nov 10, 2017 | 5.320 | 5.419 | 5.140 | 5.160 | 485,559 | -0.05(-0.96%) |
Nov 09, 2017 | 5.130 | 5.300 | 4.990 | 5.210 | 468,305 | +0.18(+3.58%) |
Nov 08, 2017 | 4.950 | 5.070 | 4.900 | 5.030 | 789,207 | +0.06(+1.21%) |
Nov 07, 2017 | 5.160 | 5.160 | 4.955 | 4.970 | 500,774 | -0.14(-2.74%) |
Nov 06, 2017 | 4.980 | 5.170 | 4.950 | 5.110 | 687,446 | +0.01(+0.20%) |
Nov 03, 2017 | 5.030 | 5.200 | 4.880 | 5.100 | 929,333 | -0.01(-0.20%) |
Nov 02, 2017 | 4.790 | 5.200 | 4.501 | 5.110 | 1,488,745 | +0.02(+0.39%) |
Nov 01, 2017 | 5.100 | 5.170 | 4.910 | 5.090 | 1,204,546 | -0.06(-1.17%) |
Oct 31, 2017 | 4.250 | 5.750 | 4.100 | 5.150 | 3,529,738 | -0.59(-10.28%) |
Oct 26, 2017 | 5.740 | 5.740 | 5.740 | 3 | -1.68(-22.64%) | |
Oct 25, 2017 | 7.610 | 7.680 | 7.320 | 7.420 | 404,886 | -0.19(-2.50%) |
Oct 24, 2017 | 7.500 | 7.730 | 7.460 | 7.610 | 454,576 | +0.08(+1.06%) |
Oct 23, 2017 | 7.630 | 7.710 | 7.400 | 7.530 | 445,179 | -0.08(-1.05%) |
Oct 20, 2017 | 7.610 | 7.730 | 7.550 | 7.610 | 426,467 | +0.02(+0.26%) |
Oct 19, 2017 | 7.560 | 7.660 | 7.480 | 7.590 | 355,382 | +0.05(+0.66%) |
Oct 18, 2017 | 7.590 | 7.690 | 7.450 | 7.540 | 333,688 | +0.01(+0.13%) |
Oct 17, 2017 | 7.400 | 7.590 | 7.270 | 7.530 | 485,351 | +0.11(+1.48%) |
Oct 16, 2017 | 7.520 | 7.800 | 7.330 | 7.420 | 569,523 | -0.13(-1.72%) |
Oct 13, 2017 | 7.830 | 7.970 | 7.440 | 7.550 | 886,355 | -0.28(-3.58%) |
Oct 12, 2017 | 8.020 | 8.090 | 7.750 | 7.830 | 884,332 | -0.31(-3.81%) |
Oct 11, 2017 | 8.070 | 8.150 | 7.710 | 8.140 | 1,241,693 | +0.29(+3.69%) |
Oct 10, 2017 | 8.630 | 8.650 | 7.550 | 7.850 | 1,643,916 | -0.81(-9.35%) |
Oct 09, 2017 | 8.830 | 8.880 | 8.640 | 8.660 | 615,603 | -0.20(-2.26%) |
Oct 06, 2017 | 9.100 | 9.210 | 8.790 | 8.860 | 846,195 | -0.25(-2.74%) |
Oct 05, 2017 | 9.300 | 9.660 | 9.090 | 9.110 | 1,005,226 | -0.23(-2.46%) |
Oct 04, 2017 | 9.450 | 9.660 | 9.170 | 9.340 | 650,163 | -0.20(-2.10%) |
Oct 03, 2017 | 10.31 | 10.31 | 9.270 | 9.540 | 1,109,222 | -0.41(-4.12%) |
Oct 02, 2017 | 8.970 | 10.19 | 8.930 | 9.950 | 1,610,321 | +1.07(+12.05%) |
Sep 29, 2017 | 8.890 | 9.010 | 8.820 | 8.880 | 367,170 | +0.04(+0.45%) |
Sep 28, 2017 | 9.060 | 9.080 | 8.820 | 8.840 | 369,558 | -0.20(-2.21%) |
Sep 27, 2017 | 8.740 | 9.100 | 8.690 | 9.040 | 643,812 | +0.28(+3.20%) |
Sep 26, 2017 | 8.900 | 8.980 | 8.700 | 8.760 | 373,749 | -0.16(-1.79%) |
Sep 25, 2017 | 8.800 | 8.960 | 8.680 | 8.920 | 621,292 | +0.11(+1.25%) |
Sep 22, 2017 | 8.860 | 9.000 | 8.720 | 8.810 | 383,011 | -0.06(-0.68%) |
Sep 21, 2017 | 8.900 | 9.040 | 8.810 | 8.870 | 237,502 | -0.03(-0.34%) |
Sep 20, 2017 | 8.960 | 9.058 | 8.820 | 8.900 | 345,142 | -0.11(-1.22%) |
Sep 19, 2017 | 9.030 | 9.090 | 8.960 | 9.010 | 417,190 | -0.08(-0.88%) |
Sep 18, 2017 | 9.190 | 9.280 | 9.040 | 9.090 | 450,633 | -0.13(-1.41%) |
Sep 15, 2017 | 9.260 | 9.381 | 9.060 | 9.220 | 547,784 | -0.07(-0.75%) |
Sep 14, 2017 | 9.470 | 9.495 | 9.170 | 9.290 | 467,139 | -0.19(-2.00%) |
Sep 13, 2017 | 9.660 | 9.700 | 9.380 | 9.480 | 370,322 | -0.13(-1.35%) |
Sep 12, 2017 | 9.650 | 9.800 | 9.550 | 9.610 | 560,187 | +0.05(+0.52%) |
Sep 11, 2017 | 9.170 | 9.650 | 9.160 | 9.560 | 661,394 | +0.45(+4.94%) |
Sep 08, 2017 | 9.170 | 9.230 | 8.900 | 9.110 | 473,934 | -0.11(-1.19%) |
Sep 07, 2017 | 9.380 | 9.430 | 9.131 | 9.220 | 403,174 | -0.18(-1.91%) |
Sep 06, 2017 | 9.300 | 9.480 | 9.145 | 9.400 | 526,419 | +0.14(+1.51%) |
Sep 05, 2017 | 9.180 | 9.340 | 9.010 | 9.260 | 507,879 | +0.04(+0.43%) |
Sep 01, 2017 | 9.120 | 9.320 | 8.800 | 9.220 | 635,142 | +0.08(+0.88%) |
Aug 31, 2017 | 9.360 | 9.550 | 9.080 | 9.140 | 668,393 | -0.41(-4.29%) |
Aug 30, 2017 | 9.560 | 9.620 | 9.320 | 9.550 | 216,062 | -0.01(-0.10%) |
Aug 29, 2017 | 9.550 | 9.740 | 9.270 | 9.560 | 661,442 | -0.13(-1.34%) |
Aug 28, 2017 | 9.680 | 9.880 | 9.460 | 9.690 | 358,037 | +0.07(+0.73%) |
Aug 25, 2017 | 9.570 | 9.970 | 9.540 | 9.620 | 618,519 | +0.19(+2.01%) |
Aug 24, 2017 | 9.120 | 9.600 | 9.070 | 9.430 | 595,622 | +0.36(+3.97%) |
Aug 23, 2017 | 8.990 | 9.220 | 8.965 | 9.070 | 270,153 | +0.02(+0.22%) |
Aug 22, 2017 | 9.060 | 9.140 | 8.940 | 9.050 | 308,235 | +0.00(+0.00%) |
Aug 21, 2017 | 9.150 | 9.240 | 8.850 | 9.050 | 415,225 | -0.12(-1.31%) |
Aug 18, 2017 | 9.230 | 9.270 | 9.030 | 9.170 | 381,275 | -0.11(-1.19%) |
Aug 17, 2017 | 9.500 | 9.644 | 9.270 | 9.280 | 340,094 | -0.18(-1.90%) |
Aug 16, 2017 | 9.350 | 9.480 | 9.258 | 9.460 | 475,543 | +0.19(+2.05%) |
Aug 15, 2017 | 9.460 | 9.460 | 9.170 | 9.270 | 428,709 | +0.02(+0.22%) |
Aug 14, 2017 | 8.960 | 9.400 | 8.820 | 9.250 | 765,499 | +0.34(+3.82%) |
Aug 11, 2017 | 9.080 | 9.250 | 8.850 | 8.910 | 565,643 | -0.15(-1.66%) |
Aug 10, 2017 | 8.970 | 9.380 | 8.870 | 9.060 | 750,149 | -0.01(-0.11%) |
Aug 09, 2017 | 9.210 | 9.320 | 8.960 | 9.070 | 750,233 | -0.24(-2.58%) |
Aug 08, 2017 | 10.01 | 10.09 | 9.250 | 9.310 | 1,038,581 | -0.66(-6.62%) |
Aug 07, 2017 | 10.03 | 10.18 | 9.890 | 9.970 | 793,360 | -0.03(-0.30%) |
Aug 04, 2017 | 10.27 | 9.960 | 10.00 | 727,059 | -0.02(-0.20%) | |
Aug 03, 2017 | 11.20 | 11.23 | 9.900 | 10.02 | 1,193,250 | -0.98(-8.91%) |
Aug 02, 2017 | 11.34 | 11.40 | 11.00 | 11.00 | 499,308 | -0.22(-1.96%) |