Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.840 | 7.960 | 7.840 | 7.915 | 47,466 | -0.02(-0.25%) |
Apr 27, 2018 | 7.920 | 7.950 | 7.880 | 7.935 | 15,467 | -0.10(-1.31%) |
Apr 26, 2018 | 8.090 | 8.090 | 8.025 | 8.040 | 23,635 | +0.09(+1.20%) |
Apr 25, 2018 | 7.870 | 7.970 | 7.870 | 7.945 | 18,483 | +0.16(+1.99%) |
Apr 24, 2018 | 7.886 | 7.890 | 7.780 | 7.790 | 13,390 | -0.17(-2.07%) |
Apr 23, 2018 | 7.930 | 7.990 | 7.920 | 7.955 | 28,110 | +0.08(+0.95%) |
Apr 20, 2018 | 7.850 | 7.920 | 7.850 | 7.880 | 14,397 | -0.07(-0.82%) |
Apr 19, 2018 | 8.010 | 8.020 | 7.910 | 7.945 | 25,858 | -0.07(-0.87%) |
Apr 18, 2018 | 7.960 | 8.063 | 7.950 | 8.015 | 328,207 | -0.12(-1.54%) |
Apr 17, 2018 | 7.980 | 8.150 | 7.980 | 8.140 | 594,380 | +0.23(+2.91%) |
Apr 16, 2018 | 7.900 | 7.950 | 7.780 | 7.910 | 216,570 | +0.20(+2.53%) |
Apr 13, 2018 | 7.715 | 7.750 | 7.680 | 7.715 | 36,663 | +0.03(+0.39%) |
Apr 12, 2018 | 7.582 | 7.710 | 7.577 | 7.685 | 69,454 | +0.21(+2.81%) |
Apr 11, 2018 | 7.520 | 7.560 | 7.460 | 7.475 | 40,699 | +0.02(+0.27%) |
Apr 10, 2018 | 7.430 | 7.490 | 7.410 | 7.455 | 68,330 | -0.06(-0.86%) |
Apr 09, 2018 | 7.580 | 7.600 | 7.520 | 7.520 | 50,000 | +0.01(+0.13%) |
Apr 06, 2018 | 7.620 | 7.620 | 7.480 | 7.510 | 26,478 | -0.13(-1.70%) |
Apr 05, 2018 | 7.641 | 7.650 | 7.580 | 7.640 | 35,822 | +0.09(+1.19%) |
Apr 04, 2018 | 7.510 | 7.560 | 7.450 | 7.550 | 44,443 | +0.00(+0.07%) |
Apr 03, 2018 | 7.540 | 7.560 | 7.470 | 7.545 | 74,100 | +0.04(+0.47%) |
Apr 02, 2018 | 7.440 | 7.650 | 7.440 | 7.510 | 36,417 | -0.08(-0.99%) |
Mar 29, 2018 | 7.585 | 7.585 | 7.585 | 0 | +0.08(+1.07%) | |
Mar 28, 2018 | 7.450 | 7.560 | 7.430 | 7.505 | 112,337 | +0.06(+0.87%) |
Mar 27, 2018 | 7.540 | 7.565 | 7.440 | 7.440 | 105,665 | -0.20(-2.68%) |
Mar 26, 2018 | 7.630 | 7.650 | 7.560 | 7.645 | 106,466 | +0.13(+1.80%) |
Mar 23, 2018 | 7.710 | 7.710 | 7.510 | 7.510 | 140,495 | +0.06(+0.87%) |
Mar 22, 2018 | 7.570 | 7.570 | 7.410 | 7.445 | 76,567 | -0.18(-2.36%) |
Mar 21, 2018 | 7.650 | 7.660 | 7.500 | 7.625 | 62,754 | +0.00(+0.00%) |
Mar 20, 2018 | 7.684 | 7.700 | 7.600 | 7.625 | 50,405 | -0.04(-0.52%) |
Mar 19, 2018 | 7.700 | 7.710 | 7.650 | 7.665 | 30,098 | -0.05(-0.71%) |
Mar 16, 2018 | 7.730 | 7.770 | 7.620 | 7.720 | 26,370 | -0.11(-1.40%) |
Mar 15, 2018 | 7.860 | 7.890 | 7.809 | 7.830 | 129,372 | -0.03(-0.38%) |
Mar 14, 2018 | 7.910 | 7.915 | 7.850 | 7.860 | 107,743 | +0.07(+0.90%) |
Mar 13, 2018 | 7.750 | 7.840 | 7.720 | 7.790 | 69,263 | -0.00(-0.06%) |
Mar 12, 2018 | 7.830 | 7.860 | 7.780 | 7.795 | 100,873 | +0.05(+0.71%) |
Mar 09, 2018 | 7.750 | 7.750 | 7.720 | 7.740 | 25,423 | +0.02(+0.26%) |
Mar 08, 2018 | 7.740 | 7.830 | 7.710 | 7.720 | 181,549 | -0.34(-4.22%) |
Mar 07, 2018 | 8.050 | 8.080 | 8.010 | 8.060 | 29,393 | +0.03(+0.37%) |
Mar 06, 2018 | 8.040 | 8.060 | 7.980 | 8.030 | 139,540 | +0.01(+0.12%) |
Mar 05, 2018 | 7.970 | 8.060 | 7.960 | 8.020 | 61,904 | +0.02(+0.25%) |
Mar 02, 2018 | 8.008 | 8.010 | 7.905 | 8.000 | 178,045 | -0.03(-0.37%) |
Mar 01, 2018 | 8.138 | 8.138 | 7.970 | 8.030 | 71,963 | -0.12(-1.47%) |
Feb 28, 2018 | 8.290 | 8.290 | 8.140 | 8.150 | 34,236 | -0.23(-2.74%) |
Feb 27, 2018 | 8.380 | 8.420 | 8.350 | 8.380 | 19,950 | -0.04(-0.48%) |
Feb 26, 2018 | 8.450 | 8.480 | 8.310 | 8.420 | 17,271 | -0.03(-0.36%) |
Feb 23, 2018 | 8.380 | 8.460 | 8.290 | 8.450 | 23,409 | +0.13(+1.56%) |
Feb 22, 2018 | 8.340 | 8.380 | 8.280 | 8.320 | 50,188 | -0.01(-0.12%) |
Feb 21, 2018 | 8.410 | 8.440 | 8.250 | 8.330 | 25,862 | -0.13(-1.54%) |
Feb 20, 2018 | 8.440 | 8.490 | 8.400 | 8.460 | 27,748 | +0.05(+0.59%) |
Feb 16, 2018 | 8.410 | 8.410 | 8.410 | 0 | +0.10(+1.20%) | |
Feb 15, 2018 | 8.290 | 8.360 | 8.250 | 8.310 | 96,200 | +0.09(+1.03%) |
Feb 14, 2018 | 8.100 | 8.230 | 8.060 | 8.225 | 28,567 | +0.19(+2.30%) |
Feb 13, 2018 | 8.110 | 8.110 | 7.990 | 8.040 | 400,732 | +0.04(+0.53%) |
Feb 12, 2018 | 7.930 | 8.010 | 7.880 | 7.997 | 66,572 | +0.02(+0.22%) |
Feb 09, 2018 | 7.980 | 8.000 | 7.810 | 7.980 | 54,358 | -0.04(-0.50%) |
Feb 08, 2018 | 8.250 | 8.280 | 8.030 | 8.020 | 61,245 | -0.01(-0.12%) |
Feb 07, 2018 | 8.010 | 8.080 | 7.990 | 8.030 | 69,384 | -0.08(-0.99%) |
Feb 06, 2018 | 8.010 | 8.240 | 7.980 | 8.110 | 60,375 | -0.06(-0.73%) |
Feb 05, 2018 | 8.300 | 8.310 | 8.100 | 8.170 | 50,021 | -0.22(-2.62%) |
Feb 02, 2018 | 8.450 | 8.510 | 8.374 | 8.390 | 60,984 | -0.24(-2.78%) |
Feb 01, 2018 | 8.650 | 8.650 | 8.570 | 8.630 | 47,188 | +0.04(+0.47%) |
Jan 31, 2018 | 8.590 | 8.600 | 8.510 | 8.590 | 80,538 | -0.05(-0.58%) |
Jan 30, 2018 | 8.650 | 8.710 | 8.620 | 8.640 | 86,448 | -0.13(-1.48%) |
Jan 29, 2018 | 8.780 | 8.820 | 8.690 | 8.770 | 57,077 | -0.11(-1.18%) |
Jan 26, 2018 | 8.930 | 8.940 | 8.850 | 8.875 | 57,251 | +0.04(+0.40%) |
Jan 25, 2018 | 8.870 | 8.970 | 8.750 | 8.840 | 186,491 | +0.15(+1.73%) |
Jan 24, 2018 | 8.730 | 8.730 | 8.620 | 8.690 | 22,689 | +0.06(+0.67%) |
Jan 23, 2018 | 8.670 | 8.690 | 8.605 | 8.633 | 85,778 | -0.02(-0.20%) |
Jan 22, 2018 | 8.550 | 8.660 | 8.520 | 8.650 | 165,795 | +0.17(+2.00%) |
Jan 19, 2018 | 8.440 | 8.510 | 8.350 | 8.480 | 97,224 | -0.02(-0.24%) |
Jan 18, 2018 | 8.430 | 8.540 | 8.430 | 8.500 | 52,438 | -0.07(-0.82%) |
Jan 17, 2018 | 8.520 | 8.610 | 8.470 | 8.570 | 127,148 | +0.03(+0.35%) |
Jan 16, 2018 | 8.450 | 8.590 | 8.440 | 8.540 | 764,063 | +0.09(+1.07%) |
Jan 12, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.31(+3.81%) | |
Jan 11, 2018 | 8.160 | 8.170 | 8.090 | 8.140 | 65,480 | -0.60(-6.86%) |
Jan 10, 2018 | 8.780 | 8.824 | 8.690 | 8.740 | 27,284 | +0.18(+2.10%) |
Jan 09, 2018 | 8.615 | 8.630 | 8.560 | 8.560 | 69,995 | +0.16(+1.84%) |
Jan 08, 2018 | 8.372 | 8.424 | 8.350 | 8.405 | 130,577 | -0.08(-0.88%) |
Jan 05, 2018 | 8.422 | 8.500 | 8.422 | 8.480 | 120,418 | +0.17(+2.05%) |
Jan 04, 2018 | 8.550 | 8.550 | 8.270 | 8.310 | 74,349 | -0.36(-4.15%) |
Jan 03, 2018 | 8.610 | 8.710 | 8.590 | 8.670 | 98,278 | +0.11(+1.29%) |
Jan 02, 2018 | 8.440 | 8.570 | 8.440 | 8.560 | 106,764 | +0.13(+1.54%) |
Dec 29, 2017 | 8.430 | 8.430 | 8.430 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 8.475 | 8.490 | 8.400 | 8.435 | 65,827 | +0.01(+0.12%) |
Dec 27, 2017 | 8.420 | 8.445 | 8.400 | 8.425 | 86,772 | +0.04(+0.42%) |
Dec 26, 2017 | 8.400 | 8.430 | 8.350 | 8.390 | 104,424 | +0.02(+0.18%) |
Dec 22, 2017 | 8.370 | 8.480 | 8.310 | 8.375 | 106,093 | +0.07(+0.84%) |
Dec 21, 2017 | 8.250 | 8.330 | 8.230 | 8.305 | 72,541 | +0.06(+0.79%) |
Dec 20, 2017 | 8.230 | 8.295 | 8.230 | 8.240 | 47,393 | +0.01(+0.12%) |
Dec 19, 2017 | 8.200 | 8.250 | 8.140 | 8.230 | 95,729 | +0.10(+1.23%) |
Dec 18, 2017 | 8.130 | 8.160 | 8.090 | 8.130 | 148,218 | +0.07(+0.81%) |
Dec 15, 2017 | 8.080 | 8.080 | 8.010 | 8.065 | 148,529 | -0.19(-2.30%) |
Dec 14, 2017 | 8.300 | 8.310 | 8.240 | 8.255 | 130,895 | -0.04(-0.48%) |
Dec 13, 2017 | 8.340 | 8.340 | 8.230 | 8.295 | 74,365 | +0.03(+0.30%) |
Dec 12, 2017 | 8.260 | 8.290 | 8.230 | 8.270 | 89,506 | -0.07(-0.84%) |
Dec 11, 2017 | 8.390 | 8.400 | 8.290 | 8.340 | 94,396 | -0.15(-1.82%) |
Dec 08, 2017 | 8.570 | 8.570 | 8.470 | 8.495 | 38,429 | -0.01(-0.06%) |
Dec 07, 2017 | 8.400 | 8.530 | 8.400 | 8.500 | 89,706 | +0.03(+0.35%) |
Dec 06, 2017 | 8.480 | 8.500 | 8.420 | 8.470 | 101,113 | +0.07(+0.83%) |
Dec 05, 2017 | 8.490 | 8.500 | 8.390 | 8.400 | 110,678 | -0.04(-0.47%) |
Dec 04, 2017 | 8.380 | 8.420 | 8.380 | 8.440 | 108,585 | +0.12(+1.44%) |
Dec 01, 2017 | 8.350 | 8.380 | 8.290 | 8.320 | 69,315 | -0.11(-1.27%) |
Nov 30, 2017 | 8.380 | 8.460 | 8.380 | 8.427 | 132,499 | +0.10(+1.23%) |
Nov 29, 2017 | 8.250 | 8.370 | 8.250 | 8.325 | 119,418 | +0.33(+4.19%) |
Nov 28, 2017 | 7.940 | 8.010 | 7.900 | 7.990 | 165,573 | +0.06(+0.69%) |
Nov 27, 2017 | 7.970 | 8.000 | 7.910 | 7.935 | 211,165 | +0.03(+0.44%) |
Nov 24, 2017 | 7.920 | 7.935 | 7.870 | 7.900 | 41,412 | +0.00(+0.00%) |
Nov 22, 2017 | 7.940 | 7.950 | 7.880 | 7.900 | 122,940 | +0.03(+0.32%) |
Nov 21, 2017 | 7.910 | 7.910 | 7.830 | 7.875 | 176,077 | -0.04(-0.57%) |
Nov 20, 2017 | 7.940 | 7.970 | 7.910 | 7.920 | 73,302 | +0.00(+0.06%) |
Nov 17, 2017 | 7.940 | 7.950 | 7.896 | 7.915 | 70,305 | -0.22(-2.70%) |
Nov 16, 2017 | 8.100 | 8.170 | 8.100 | 8.135 | 101,657 | +0.05(+0.62%) |
Nov 15, 2017 | 8.080 | 8.110 | 8.050 | 8.085 | 42,426 | -0.04(-0.55%) |
Nov 14, 2017 | 8.060 | 8.140 | 8.060 | 8.130 | 54,180 | -0.10(-1.22%) |
Nov 13, 2017 | 8.210 | 8.230 | 8.145 | 8.230 | 30,083 | -0.18(-2.14%) |
Nov 10, 2017 | 8.360 | 8.410 | 8.320 | 8.410 | 38,700 | -0.12(-1.41%) |
Nov 09, 2017 | 8.420 | 8.550 | 8.420 | 8.530 | 43,492 | -0.15(-1.73%) |
Nov 08, 2017 | 8.650 | 8.740 | 8.630 | 8.680 | 77,930 | +0.21(+2.48%) |
Nov 07, 2017 | 8.580 | 8.620 | 8.470 | 8.470 | 77,929 | -0.20(-2.31%) |
Nov 06, 2017 | 8.600 | 8.710 | 8.600 | 8.670 | 22,303 | +0.15(+1.76%) |
Nov 03, 2017 | 8.540 | 8.580 | 8.510 | 8.520 | 44,251 | -0.06(-0.70%) |
Nov 02, 2017 | 8.610 | 8.700 | 8.535 | 8.580 | 21,281 | -0.10(-1.15%) |
Nov 01, 2017 | 8.740 | 8.820 | 8.590 | 8.680 | 17,779 | -0.43(-4.67%) |
Oct 31, 2017 | 9.100 | 9.180 | 9.085 | 9.105 | 26,577 | +0.05(+0.55%) |
Oct 30, 2017 | 9.120 | 9.120 | 9.030 | 9.055 | 97,099 | -0.04(-0.39%) |
Oct 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 27,401 | +0.03(+0.28%) |
Oct 26, 2017 | 9.096 | 9.110 | 9.065 | 9.065 | 16,041 | +0.00(+0.06%) |
Oct 25, 2017 | 9.100 | 9.100 | 9.035 | 9.060 | 14,130 | +0.03(+0.28%) |
Oct 24, 2017 | 9.095 | 9.100 | 9.013 | 9.035 | 14,855 | -0.11(-1.15%) |
Oct 23, 2017 | 9.090 | 9.170 | 9.090 | 9.140 | 25,136 | +0.00(+0.00%) |
Oct 20, 2017 | 9.070 | 9.185 | 9.070 | 9.140 | 35,803 | +0.05(+0.55%) |
Oct 19, 2017 | 9.060 | 9.120 | 9.030 | 9.090 | 22,501 | -0.17(-1.84%) |
Oct 18, 2017 | 9.180 | 9.280 | 9.180 | 9.260 | 16,874 | +0.10(+1.09%) |
Oct 17, 2017 | 9.080 | 9.180 | 9.080 | 9.160 | 13,573 | +0.00(+0.00%) |
Oct 16, 2017 | 9.200 | 9.210 | 9.150 | 9.160 | 104,448 | -0.17(-1.82%) |
Oct 13, 2017 | 9.340 | 9.355 | 9.300 | 9.330 | 14,583 | +0.03(+0.32%) |
Oct 12, 2017 | 9.150 | 9.320 | 9.150 | 9.300 | 28,862 | +0.07(+0.76%) |
Oct 11, 2017 | 9.228 | 9.260 | 9.180 | 9.230 | 60,023 | -0.04(-0.43%) |
Oct 10, 2017 | 9.210 | 9.285 | 9.190 | 9.270 | 14,322 | +0.10(+1.09%) |
Oct 09, 2017 | 9.160 | 9.180 | 9.100 | 9.170 | 58,213 | +0.07(+0.74%) |
Oct 06, 2017 | 9.075 | 9.140 | 9.060 | 9.103 | 21,486 | -0.20(-2.12%) |
Oct 05, 2017 | 9.250 | 9.330 | 9.250 | 9.300 | 20,785 | -0.05(-0.53%) |
Oct 04, 2017 | 9.292 | 9.400 | 9.292 | 9.350 | 13,837 | -0.03(-0.27%) |
Oct 03, 2017 | 9.330 | 9.400 | 9.330 | 9.375 | 19,665 | +0.03(+0.32%) |
Oct 02, 2017 | 9.330 | 9.380 | 9.320 | 9.345 | 38,534 | -0.13(-1.42%) |
Sep 29, 2017 | 9.420 | 9.480 | 9.390 | 9.480 | 24,629 | +0.01(+0.11%) |
Sep 28, 2017 | 9.350 | 9.500 | 9.350 | 9.470 | 27,137 | +0.04(+0.42%) |
Sep 27, 2017 | 9.360 | 9.440 | 9.360 | 9.430 | 251,883 | +0.09(+0.96%) |
Sep 26, 2017 | 9.290 | 9.360 | 9.290 | 9.340 | 15,052 | +0.00(+0.05%) |
Sep 25, 2017 | 9.370 | 9.410 | 9.290 | 9.335 | 21,610 | -0.02(-0.27%) |
Sep 22, 2017 | 9.260 | 9.370 | 9.240 | 9.360 | 22,802 | +0.03(+0.32%) |
Sep 21, 2017 | 9.210 | 9.340 | 9.210 | 9.330 | 24,228 | -0.03(-0.32%) |
Sep 20, 2017 | 9.390 | 9.491 | 9.270 | 9.360 | 21,883 | +0.13(+1.41%) |
Sep 19, 2017 | 9.190 | 9.250 | 9.140 | 9.230 | 19,964 | +0.39(+4.47%) |
Sep 18, 2017 | 8.980 | 8.980 | 8.820 | 8.835 | 206,102 | -0.17(-1.94%) |
Sep 15, 2017 | 9.040 | 9.040 | 8.980 | 9.010 | 24,738 | +0.02(+0.22%) |
Sep 14, 2017 | 8.840 | 8.990 | 8.840 | 8.990 | 18,975 | +0.39(+4.53%) |
Sep 13, 2017 | 8.620 | 8.710 | 8.560 | 8.600 | 32,545 | -0.03(-0.35%) |
Sep 12, 2017 | 8.520 | 8.630 | 8.520 | 8.630 | 45,959 | +0.13(+1.53%) |
Sep 11, 2017 | 8.510 | 8.520 | 8.440 | 8.500 | 18,568 | -0.01(-0.12%) |
Sep 08, 2017 | 8.420 | 8.520 | 8.420 | 8.510 | 25,492 | -0.10(-1.16%) |
Sep 07, 2017 | 8.570 | 8.630 | 8.540 | 8.610 | 16,097 | +0.13(+1.53%) |
Sep 06, 2017 | 8.440 | 8.525 | 8.440 | 8.480 | 31,955 | +0.02(+0.24%) |
Sep 05, 2017 | 8.430 | 8.460 | 8.420 | 8.460 | 42,347 | +0.11(+1.32%) |
Sep 01, 2017 | 8.340 | 8.350 | 8.310 | 8.350 | 13,539 | +0.02(+0.24%) |
Aug 31, 2017 | 8.230 | 8.330 | 8.223 | 8.330 | 35,163 | +0.08(+0.97%) |
Aug 30, 2017 | 8.245 | 8.260 | 8.230 | 8.250 | 24,010 | +0.08(+0.98%) |
Aug 29, 2017 | 8.100 | 8.190 | 8.100 | 8.170 | 34,065 | +0.08(+0.99%) |
Aug 28, 2017 | 7.995 | 8.160 | 7.995 | 8.090 | 26,775 | +0.01(+0.12%) |
Aug 25, 2017 | 8.055 | 8.100 | 8.055 | 8.080 | 22,088 | -0.03(-0.37%) |
Aug 24, 2017 | 8.140 | 8.180 | 8.050 | 8.110 | 35,711 | -0.22(-2.64%) |
Aug 23, 2017 | 8.240 | 8.330 | 8.240 | 8.330 | 14,853 | +0.08(+0.97%) |
Aug 22, 2017 | 8.220 | 8.270 | 8.200 | 8.250 | 39,053 | +0.03(+0.36%) |
Aug 21, 2017 | 8.160 | 8.244 | 8.140 | 8.220 | 23,279 | +0.02(+0.24%) |
Aug 18, 2017 | 8.200 | 8.210 | 8.150 | 8.200 | 22,627 | -0.03(-0.36%) |
Aug 17, 2017 | 8.260 | 8.288 | 8.160 | 8.230 | 20,926 | -0.20(-2.37%) |
Aug 16, 2017 | 8.370 | 8.440 | 8.360 | 8.430 | 23,522 | +0.07(+0.84%) |
Aug 15, 2017 | 8.260 | 8.380 | 8.240 | 8.360 | 43,312 | -0.04(-0.48%) |
Aug 14, 2017 | 8.394 | 8.445 | 8.355 | 8.400 | 18,667 | -0.19(-2.21%) |
Aug 11, 2017 | 8.510 | 8.590 | 8.480 | 8.590 | 23,585 | +0.04(+0.47%) |
Aug 10, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 20,917 | -0.12(-1.38%) |
Aug 09, 2017 | 8.640 | 8.720 | 8.600 | 8.670 | 17,389 | -0.02(-0.23%) |
Aug 08, 2017 | 8.630 | 8.690 | 8.620 | 8.690 | 15,537 | +0.09(+1.11%) |
Aug 07, 2017 | 8.555 | 8.640 | 8.555 | 8.595 | 15,889 | -0.09(-1.09%) |
Aug 04, 2017 | 8.645 | 8.690 | 8.620 | 8.690 | 11,203 | +0.03(+0.32%) |
Aug 03, 2017 | 8.673 | 8.720 | 8.650 | 8.662 | 10,717 | +0.03(+0.32%) |
Aug 02, 2017 | 8.610 | 8.680 | 8.605 | 8.635 | 10,201 | +0.06(+0.70%) |
Aug 01, 2017 | 8.560 | 8.650 | 8.490 | 8.575 | 13,965 | +0.05(+0.65%) |
Jul 31, 2017 | 8.490 | 8.570 | 8.460 | 8.520 | 22,990 | -0.02(-0.23%) |
Jul 28, 2017 | 8.540 | 8.580 | 8.490 | 8.540 | 33,039 | +0.03(+0.35%) |
Jul 27, 2017 | 8.540 | 8.570 | 8.420 | 8.510 | 14,218 | +0.01(+0.12%) |
Jul 26, 2017 | 8.430 | 8.570 | 8.360 | 8.500 | 14,435 | +0.12(+1.43%) |
Jul 25, 2017 | 8.480 | 8.500 | 8.380 | 8.380 | 20,289 | -0.16(-1.87%) |
Jul 24, 2017 | 8.450 | 8.600 | 8.440 | 8.540 | 30,350 | -0.05(-0.52%) |
Jul 21, 2017 | 8.570 | 8.620 | 8.540 | 8.585 | 19,909 | -0.04(-0.52%) |
Jul 20, 2017 | 8.640 | 8.670 | 8.630 | 8.630 | 20,674 | -0.01(-0.12%) |
Jul 19, 2017 | 8.625 | 8.660 | 8.620 | 8.640 | 23,823 | -0.04(-0.40%) |
Jul 18, 2017 | 8.630 | 8.680 | 8.617 | 8.675 | 22,521 | +0.11(+1.23%) |
Jul 17, 2017 | 8.630 | 8.650 | 8.570 | 8.570 | 23,618 | +0.01(+0.12%) |
Jul 14, 2017 | 8.550 | 8.600 | 8.430 | 8.560 | 19,836 | +0.05(+0.59%) |
Jul 13, 2017 | 8.390 | 8.540 | 8.390 | 8.510 | 25,238 | +0.33(+4.03%) |
Jul 12, 2017 | 8.210 | 8.240 | 8.140 | 8.180 | 26,402 | -0.20(-2.33%) |
Jul 11, 2017 | 8.300 | 8.400 | 8.250 | 8.375 | 32,233 | -0.37(-4.18%) |
Jul 10, 2017 | 8.750 | 8.810 | 8.660 | 8.740 | 37,585 | -0.20(-2.24%) |
Jul 07, 2017 | 8.830 | 8.960 | 8.830 | 8.940 | 31,626 | +0.07(+0.79%) |
Jul 06, 2017 | 8.830 | 8.900 | 8.830 | 8.870 | 25,159 | +0.17(+1.95%) |
Jul 05, 2017 | 8.745 | 8.770 | 8.590 | 8.700 | 22,888 | -0.04(-0.46%) |
Jul 03, 2017 | 8.840 | 8.842 | 8.740 | 8.740 | 20,678 | +0.04(+0.46%) |
Jun 30, 2017 | 8.810 | 8.810 | 8.675 | 8.700 | 28,550 | -0.20(-2.25%) |
Jun 29, 2017 | 8.880 | 8.900 | 8.850 | 8.900 | 14,343 | +0.03(+0.34%) |
Jun 28, 2017 | 8.836 | 8.900 | 8.830 | 8.870 | 37,230 | +0.23(+2.66%) |
Jun 27, 2017 | 8.630 | 8.670 | 8.620 | 8.640 | 35,965 | -0.09(-1.03%) |
Jun 26, 2017 | 8.736 | 8.780 | 8.730 | 8.730 | 18,296 | -0.02(-0.23%) |
Jun 23, 2017 | 8.680 | 8.785 | 8.680 | 8.750 | 18,321 | +0.12(+1.45%) |
Jun 22, 2017 | 8.620 | 8.650 | 8.570 | 8.625 | 21,490 | +0.01(+0.06%) |
Jun 21, 2017 | 8.640 | 8.685 | 8.620 | 8.620 | 34,503 | -0.03(-0.35%) |
Jun 20, 2017 | 8.800 | 8.830 | 8.620 | 8.650 | 27,245 | -0.29(-3.24%) |
Jun 19, 2017 | 9.030 | 9.030 | 8.920 | 8.940 | 57,176 | +0.08(+0.90%) |
Jun 16, 2017 | 8.870 | 8.960 | 8.780 | 8.860 | 69,280 | -0.19(-2.05%) |
Jun 15, 2017 | 9.020 | 9.060 | 8.980 | 9.045 | 32,048 | -0.41(-4.34%) |
Jun 14, 2017 | 9.550 | 9.560 | 9.420 | 9.455 | 35,368 | +0.13(+1.45%) |
Jun 13, 2017 | 9.290 | 9.320 | 9.150 | 9.320 | 18,675 | +0.16(+1.75%) |
Jun 12, 2017 | 9.158 | 9.160 | 9.090 | 9.160 | 15,004 | +0.00(+0.00%) |
Jun 09, 2017 | 9.115 | 9.280 | 9.115 | 9.160 | 30,289 | -0.45(-4.63%) |
Jun 08, 2017 | 9.510 | 9.700 | 9.490 | 9.605 | 16,883 | +0.04(+0.47%) |
Jun 07, 2017 | 9.500 | 9.580 | 9.390 | 9.560 | 16,983 | +0.08(+0.84%) |
Jun 06, 2017 | 9.400 | 9.500 | 9.400 | 9.480 | 30,016 | -0.17(-1.81%) |
Jun 05, 2017 | 9.750 | 9.750 | 9.550 | 9.655 | 19,873 | +0.09(+0.95%) |
Jun 02, 2017 | 9.350 | 9.574 | 9.350 | 9.564 | 16,301 | -0.20(-2.01%) |
Jun 01, 2017 | 9.510 | 9.770 | 9.510 | 9.760 | 16,377 | -0.17(-1.71%) |
May 31, 2017 | 10.00 | 10.00 | 9.890 | 9.930 | 25,392 | -0.11(-1.10%) |
May 30, 2017 | 9.830 | 10.13 | 9.830 | 10.04 | 14,357 | +0.11(+1.11%) |
May 26, 2017 | 9.890 | 9.950 | 9.875 | 9.930 | 18,866 | -0.20(-1.97%) |
May 25, 2017 | 10.20 | 10.24 | 10.07 | 10.13 | 12,866 | -0.12(-1.17%) |
May 24, 2017 | 10.14 | 10.25 | 10.14 | 10.25 | 12,217 | +0.16(+1.59%) |
May 23, 2017 | 10.20 | 10.27 | 10.08 | 10.09 | 25,223 | -0.27(-2.61%) |
May 22, 2017 | 10.30 | 10.39 | 10.28 | 10.36 | 23,645 | +0.27(+2.73%) |
May 19, 2017 | 10.05 | 10.14 | 10.05 | 10.09 | 11,761 | +0.12(+1.15%) |
May 18, 2017 | 9.950 | 10.02 | 9.920 | 9.970 | 16,277 | +0.21(+2.15%) |
May 17, 2017 | 9.900 | 9.900 | 9.660 | 9.760 | 17,663 | -0.03(-0.31%) |
May 16, 2017 | 9.700 | 9.810 | 9.670 | 9.790 | 28,736 | +0.11(+1.14%) |
May 15, 2017 | 9.685 | 9.745 | 9.660 | 9.680 | 28,151 | -0.06(-0.67%) |
May 12, 2017 | 9.700 | 9.780 | 9.700 | 9.745 | 91,575 | -0.03(-0.26%) |
May 11, 2017 | 9.730 | 9.770 | 9.700 | 9.770 | 54,096 | -0.19(-1.91%) |
May 10, 2017 | 9.965 | 10.00 | 9.940 | 9.960 | 33,945 | +0.07(+0.71%) |
May 09, 2017 | 9.930 | 9.930 | 9.836 | 9.890 | 34,298 | -0.01(-0.15%) |
May 08, 2017 | 9.900 | 9.930 | 9.840 | 9.905 | 20,433 | +0.10(+1.02%) |
May 05, 2017 | 9.708 | 9.810 | 9.708 | 9.805 | 14,141 | +0.54(+5.89%) |
May 04, 2017 | 9.290 | 9.310 | 9.250 | 9.260 | 35,087 | -0.20(-2.11%) |
May 03, 2017 | 9.550 | 9.550 | 9.460 | 9.460 | 22,931 | -0.15(-1.56%) |
May 02, 2017 | 9.516 | 9.610 | 9.516 | 9.610 | 17,394 | +0.15(+1.59%) |