Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.23(-2.07%) | |
Mar 28, 2018 | 11.00 | 11.11 | 10.65 | 11.11 | 38,269 | +0.25(+2.30%) |
Mar 27, 2018 | 11.14 | 11.20 | 10.86 | 10.86 | 17,870 | -0.07(-0.64%) |
Mar 26, 2018 | 11.07 | 11.29 | 10.90 | 10.93 | 53,354 | -0.03(-0.31%) |
Mar 23, 2018 | 10.35 | 11.30 | 10.35 | 10.96 | 69,860 | +0.72(+7.07%) |
Mar 22, 2018 | 10.30 | 10.45 | 10.09 | 10.24 | 13,349 | +0.00(+0.00%) |
Mar 21, 2018 | 9.712 | 10.27 | 9.712 | 10.24 | 16,146 | +0.57(+5.85%) |
Mar 20, 2018 | 9.725 | 9.790 | 9.600 | 9.674 | 40,944 | -0.10(-1.07%) |
Mar 19, 2018 | 9.850 | 9.900 | 9.730 | 9.779 | 36,266 | -0.12(-1.22%) |
Mar 16, 2018 | 10.00 | 10.10 | 9.850 | 9.900 | 35,820 | -0.04(-0.43%) |
Mar 15, 2018 | 10.25 | 10.29 | 9.796 | 9.943 | 86,528 | -0.31(-3.00%) |
Mar 14, 2018 | 10.50 | 10.57 | 10.24 | 10.25 | 22,430 | -0.20(-1.91%) |
Mar 13, 2018 | 10.59 | 10.65 | 10.35 | 10.45 | 15,115 | -0.06(-0.57%) |
Mar 12, 2018 | 10.55 | 10.65 | 10.48 | 10.51 | 32,969 | +0.03(+0.27%) |
Mar 09, 2018 | 10.37 | 10.58 | 10.23 | 10.48 | 33,800 | +0.25(+2.47%) |
Mar 08, 2018 | 10.45 | 10.45 | 10.03 | 10.23 | 32,320 | +0.05(+0.49%) |
Mar 07, 2018 | 10.51 | 10.51 | 10.03 | 10.18 | 38,143 | -0.29(-2.81%) |
Mar 06, 2018 | 10.40 | 10.70 | 10.40 | 10.47 | 33,033 | +0.31(+3.00%) |
Mar 05, 2018 | 10.37 | 10.58 | 10.10 | 10.17 | 44,636 | -0.21(-2.00%) |
Mar 02, 2018 | 10.82 | 10.82 | 10.25 | 10.38 | 30,599 | -0.20(-1.90%) |
Mar 01, 2018 | 11.00 | 11.00 | 10.55 | 10.58 | 23,529 | -0.22(-2.06%) |
Feb 28, 2018 | 10.61 | 10.94 | 10.61 | 10.80 | 25,090 | +0.18(+1.69%) |
Feb 27, 2018 | 10.80 | 10.80 | 10.61 | 10.62 | 16,110 | -0.10(-0.93%) |
Feb 26, 2018 | 10.51 | 10.90 | 10.49 | 10.72 | 40,769 | +0.12(+1.13%) |
Feb 23, 2018 | 10.72 | 10.74 | 10.50 | 10.60 | 27,778 | -0.04(-0.37%) |
Feb 22, 2018 | 10.79 | 10.79 | 10.49 | 10.64 | 16,781 | +0.19(+1.81%) |
Feb 21, 2018 | 10.81 | 10.82 | 10.45 | 10.45 | 49,076 | -0.11(-1.04%) |
Feb 20, 2018 | 10.88 | 10.88 | 10.51 | 10.56 | 59,320 | -0.24(-2.22%) |
Feb 16, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.40(-3.57%) | |
Feb 15, 2018 | 11.49 | 11.49 | 11.05 | 11.20 | 29,950 | -0.09(-0.80%) |
Feb 14, 2018 | 10.90 | 11.30 | 10.88 | 11.29 | 41,263 | +0.39(+3.58%) |
Feb 13, 2018 | 10.90 | 11.22 | 10.84 | 10.90 | 69,824 | +0.10(+0.93%) |
Feb 12, 2018 | 9.920 | 10.93 | 9.920 | 10.80 | 128,834 | +1.05(+10.77%) |
Feb 09, 2018 | 10.04 | 10.23 | 9.430 | 9.750 | 87,721 | -0.07(-0.73%) |
Feb 08, 2018 | 9.760 | 10.04 | 9.760 | 9.822 | 35,980 | -0.18(-1.76%) |
Feb 07, 2018 | 10.30 | 10.30 | 9.997 | 9.997 | 20,818 | -0.18(-1.79%) |
Feb 06, 2018 | 9.840 | 10.25 | 9.411 | 10.18 | 56,320 | +0.13(+1.29%) |
Feb 05, 2018 | 10.20 | 10.27 | 9.905 | 10.05 | 61,409 | -0.06(-0.59%) |
Feb 02, 2018 | 10.84 | 10.92 | 10.04 | 10.11 | 102,525 | -0.79(-7.21%) |
Feb 01, 2018 | 11.03 | 11.07 | 10.84 | 10.90 | 26,797 | -0.10(-0.91%) |
Jan 31, 2018 | 10.95 | 11.09 | 10.85 | 11.00 | 28,739 | +0.15(+1.35%) |
Jan 30, 2018 | 10.98 | 11.00 | 10.85 | 10.85 | 24,849 | -0.15(-1.36%) |
Jan 29, 2018 | 11.25 | 11.25 | 10.95 | 11.00 | 39,653 | -0.24(-2.14%) |
Jan 26, 2018 | 11.02 | 11.35 | 11.02 | 11.24 | 47,028 | -0.06(-0.53%) |
Jan 25, 2018 | 11.46 | 11.54 | 11.30 | 11.30 | 25,910 | -0.06(-0.53%) |
Jan 24, 2018 | 11.08 | 11.46 | 11.08 | 11.36 | 25,072 | +0.08(+0.71%) |
Jan 23, 2018 | 11.51 | 11.51 | 11.27 | 11.28 | 22,193 | -0.21(-1.83%) |
Jan 22, 2018 | 11.65 | 11.76 | 11.29 | 11.49 | 36,729 | -0.11(-0.95%) |
Jan 19, 2018 | 11.60 | 11.82 | 11.40 | 11.60 | 32,350 | +0.05(+0.42%) |
Jan 18, 2018 | 11.92 | 12.04 | 11.49 | 11.55 | 30,979 | -0.37(-3.14%) |
Jan 17, 2018 | 12.00 | 12.15 | 11.88 | 11.93 | 24,308 | -0.18(-1.52%) |
Jan 16, 2018 | 12.22 | 12.50 | 12.09 | 12.11 | 69,987 | -0.10(-0.83%) |
Jan 12, 2018 | 12.21 | 12.21 | 12.21 | 0 | +0.09(+0.74%) | |
Jan 11, 2018 | 11.90 | 12.32 | 11.90 | 12.12 | 16,865 | -0.08(-0.66%) |
Jan 10, 2018 | 12.01 | 12.29 | 11.96 | 12.20 | 27,064 | +0.18(+1.50%) |
Jan 09, 2018 | 11.79 | 12.15 | 11.79 | 12.02 | 26,713 | +0.13(+1.10%) |
Jan 08, 2018 | 11.75 | 11.95 | 11.66 | 11.89 | 25,677 | +0.21(+1.78%) |
Jan 05, 2018 | 11.69 | 11.83 | 11.68 | 11.68 | 23,737 | -0.01(-0.09%) |
Jan 04, 2018 | 11.70 | 11.79 | 11.35 | 11.69 | 42,486 | -0.05(-0.43%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.72 | 11.74 | 39,243 | -0.28(-2.30%) |
Jan 02, 2018 | 11.89 | 12.04 | 11.87 | 12.02 | 43,674 | +0.13(+1.07%) |
Dec 29, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.15(+1.25%) | |
Dec 28, 2017 | 10.82 | 11.76 | 10.82 | 11.74 | 56,572 | +0.44(+3.92%) |
Dec 27, 2017 | 11.24 | 11.41 | 11.21 | 11.30 | 17,719 | +0.24(+2.21%) |
Dec 26, 2017 | 10.35 | 11.36 | 10.35 | 11.06 | 27,707 | -0.29(-2.59%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.19 | 11.35 | 13,744 | -0.10(-0.90%) |
Dec 21, 2017 | 11.45 | 11.54 | 11.34 | 11.45 | 20,190 | +0.00(+0.02%) |
Dec 20, 2017 | 11.70 | 11.70 | 11.45 | 11.45 | 22,034 | -0.20(-1.72%) |
Dec 19, 2017 | 11.30 | 11.66 | 11.27 | 11.65 | 93,896 | +0.33(+2.91%) |
Dec 18, 2017 | 11.38 | 11.54 | 11.24 | 11.32 | 54,595 | -0.03(-0.26%) |
Dec 15, 2017 | 11.37 | 11.50 | 11.28 | 11.35 | 68,814 | +0.01(+0.09%) |
Dec 14, 2017 | 11.02 | 11.34 | 10.99 | 11.34 | 28,246 | +0.22(+2.00%) |
Dec 13, 2017 | 10.50 | 11.13 | 10.50 | 11.12 | 48,852 | +0.62(+5.89%) |
Dec 12, 2017 | 10.45 | 10.51 | 10.44 | 10.50 | 26,509 | +0.02(+0.15%) |
Dec 11, 2017 | 10.44 | 10.50 | 10.44 | 10.48 | 19,406 | +0.04(+0.42%) |
Dec 08, 2017 | 10.38 | 10.50 | 10.30 | 10.44 | 21,211 | +0.04(+0.38%) |
Dec 07, 2017 | 10.00 | 10.56 | 10.00 | 10.40 | 48,947 | +0.05(+0.50%) |
Dec 06, 2017 | 10.53 | 10.58 | 10.23 | 10.35 | 17,060 | -0.25(-2.38%) |
Dec 05, 2017 | 10.39 | 10.70 | 10.31 | 10.60 | 30,767 | +0.23(+2.17%) |
Dec 04, 2017 | 10.49 | 10.55 | 10.28 | 10.37 | 53,724 | +0.02(+0.23%) |
Dec 01, 2017 | 10.46 | 10.46 | 10.33 | 10.35 | 21,366 | +0.03(+0.26%) |
Nov 30, 2017 | 10.17 | 10.39 | 10.13 | 10.32 | 25,514 | +0.17(+1.71%) |
Nov 29, 2017 | 10.24 | 10.24 | 10.08 | 10.15 | 23,135 | -0.16(-1.55%) |
Nov 28, 2017 | 10.05 | 10.43 | 9.927 | 10.31 | 58,813 | +0.10(+0.96%) |
Nov 27, 2017 | 10.14 | 10.25 | 10.02 | 10.21 | 58,989 | +0.20(+2.01%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.802 | 10.01 | 63,653 | +0.26(+2.67%) |
Nov 22, 2017 | 9.501 | 9.766 | 9.413 | 9.750 | 24,230 | +0.36(+3.83%) |
Nov 21, 2017 | 9.130 | 9.639 | 9.130 | 9.390 | 24,063 | +0.14(+1.49%) |
Nov 20, 2017 | 9.320 | 9.334 | 9.081 | 9.253 | 45,918 | -0.07(-0.76%) |
Nov 17, 2017 | 9.308 | 9.579 | 9.189 | 9.324 | 33,296 | +0.09(+1.02%) |
Nov 16, 2017 | 9.070 | 9.239 | 9.040 | 9.230 | 58,538 | +0.09(+0.98%) |
Nov 15, 2017 | 9.402 | 9.476 | 9.058 | 9.140 | 33,795 | -0.33(-3.47%) |
Nov 14, 2017 | 9.480 | 9.689 | 9.400 | 9.469 | 28,188 | -0.19(-1.97%) |
Nov 13, 2017 | 9.605 | 9.720 | 9.550 | 9.659 | 31,644 | +0.05(+0.51%) |
Nov 10, 2017 | 9.655 | 9.670 | 9.550 | 9.610 | 34,808 | -0.08(-0.85%) |
Nov 09, 2017 | 9.812 | 9.812 | 9.660 | 9.692 | 18,004 | -0.07(-0.70%) |
Nov 08, 2017 | 10.04 | 10.04 | 9.760 | 9.760 | 46,101 | -0.08(-0.83%) |
Nov 07, 2017 | 9.594 | 9.939 | 9.594 | 9.842 | 44,598 | +0.39(+4.15%) |
Nov 06, 2017 | 9.320 | 9.560 | 9.240 | 9.450 | 23,283 | +0.24(+2.61%) |
Nov 03, 2017 | 9.010 | 9.297 | 9.010 | 9.210 | 37,735 | +0.18(+2.01%) |
Nov 02, 2017 | 9.050 | 9.281 | 8.961 | 9.029 | 55,747 | -0.08(-0.90%) |
Nov 01, 2017 | 9.239 | 9.501 | 9.039 | 9.110 | 46,095 | -0.14(-1.51%) |
Oct 31, 2017 | 9.310 | 9.340 | 9.200 | 9.250 | 18,359 | -0.14(-1.49%) |
Oct 30, 2017 | 9.215 | 9.408 | 9.200 | 9.390 | 20,007 | +0.04(+0.43%) |
Oct 27, 2017 | 9.230 | 9.379 | 9.230 | 9.350 | 10,724 | +0.06(+0.64%) |
Oct 26, 2017 | 9.244 | 9.349 | 9.091 | 9.291 | 22,829 | -0.05(-0.53%) |
Oct 25, 2017 | 9.730 | 9.730 | 9.340 | 9.340 | 17,854 | -0.39(-3.96%) |
Oct 24, 2017 | 9.915 | 9.989 | 9.670 | 9.725 | 8,458 | -0.19(-1.87%) |
Oct 23, 2017 | 9.851 | 10.00 | 9.771 | 9.911 | 13,818 | +0.09(+0.92%) |
Oct 20, 2017 | 9.721 | 9.886 | 9.721 | 9.821 | 8,944 | +0.03(+0.26%) |
Oct 19, 2017 | 9.935 | 9.942 | 9.680 | 9.795 | 7,706 | -0.14(-1.46%) |
Oct 18, 2017 | 9.886 | 9.950 | 9.820 | 9.940 | 12,804 | +0.12(+1.21%) |
Oct 17, 2017 | 9.745 | 9.821 | 9.724 | 9.821 | 7,748 | +0.11(+1.13%) |
Oct 16, 2017 | 9.800 | 9.890 | 9.711 | 9.711 | 10,303 | -0.10(-1.01%) |
Oct 13, 2017 | 9.689 | 9.854 | 9.688 | 9.810 | 8,139 | +0.03(+0.31%) |
Oct 12, 2017 | 9.560 | 9.852 | 9.560 | 9.780 | 14,626 | +0.13(+1.32%) |
Oct 11, 2017 | 9.670 | 9.730 | 9.574 | 9.653 | 14,056 | -0.02(-0.18%) |
Oct 10, 2017 | 9.836 | 9.836 | 9.580 | 9.670 | 23,442 | +0.19(+2.00%) |
Oct 09, 2017 | 9.950 | 9.950 | 9.290 | 9.480 | 36,811 | -0.42(-4.24%) |
Oct 06, 2017 | 9.840 | 9.950 | 9.731 | 9.900 | 19,479 | +0.07(+0.71%) |
Oct 05, 2017 | 9.660 | 9.933 | 9.660 | 9.830 | 16,257 | +0.07(+0.73%) |
Oct 04, 2017 | 9.700 | 9.900 | 9.700 | 9.759 | 16,192 | -0.02(-0.21%) |
Oct 03, 2017 | 9.450 | 9.860 | 9.436 | 9.780 | 20,746 | +0.38(+4.04%) |
Oct 02, 2017 | 9.492 | 9.606 | 9.400 | 9.400 | 20,372 | -0.20(-2.11%) |
Sep 29, 2017 | 9.445 | 9.602 | 9.400 | 9.602 | 4,587 | +0.18(+1.94%) |
Sep 28, 2017 | 9.353 | 9.500 | 9.350 | 9.420 | 24,816 | +0.04(+0.47%) |
Sep 27, 2017 | 9.560 | 9.560 | 9.311 | 9.376 | 34,948 | -0.22(-2.29%) |
Sep 26, 2017 | 9.510 | 9.685 | 9.510 | 9.596 | 18,653 | -0.00(-0.04%) |
Sep 25, 2017 | 9.650 | 9.753 | 9.500 | 9.600 | 20,906 | +0.10(+1.08%) |
Sep 22, 2017 | 9.250 | 9.579 | 9.250 | 9.497 | 18,288 | +0.25(+2.67%) |
Sep 21, 2017 | 9.432 | 9.432 | 9.230 | 9.250 | 22,106 | -0.24(-2.53%) |
Sep 20, 2017 | 9.400 | 9.555 | 9.400 | 9.490 | 13,559 | -0.01(-0.11%) |
Sep 19, 2017 | 9.507 | 9.569 | 9.330 | 9.500 | 17,378 | +0.01(+0.11%) |
Sep 18, 2017 | 9.240 | 9.649 | 9.239 | 9.490 | 43,186 | +0.39(+4.27%) |
Sep 15, 2017 | 10.00 | 10.08 | 9.101 | 9.101 | 44,783 | -0.74(-7.52%) |
Sep 14, 2017 | 9.833 | 9.911 | 1.830 | 9.841 | 18,923 | +0.00(+0.01%) |
Sep 13, 2017 | 9.904 | 9.904 | 9.771 | 9.840 | 8,812 | -0.01(-0.10%) |
Sep 12, 2017 | 9.988 | 10.06 | 9.751 | 9.850 | 20,744 | -0.22(-2.19%) |
Sep 11, 2017 | 10.20 | 10.20 | 9.981 | 10.07 | 24,923 | -0.02(-0.19%) |
Sep 08, 2017 | 10.00 | 10.11 | 10.00 | 10.09 | 50,098 | +0.09(+0.90%) |
Sep 07, 2017 | 9.736 | 10.03 | 9.622 | 10.00 | 35,689 | +0.27(+2.77%) |
Sep 06, 2017 | 9.650 | 9.863 | 9.550 | 9.730 | 22,033 | +0.10(+1.04%) |
Sep 05, 2017 | 9.863 | 9.910 | 9.580 | 9.630 | 39,480 | -0.31(-3.16%) |
Sep 01, 2017 | 9.645 | 10.00 | 9.645 | 9.944 | 23,179 | +0.20(+2.08%) |
Aug 31, 2017 | 9.746 | 9.830 | 9.620 | 9.741 | 36,173 | +0.14(+1.47%) |
Aug 30, 2017 | 9.836 | 9.890 | 9.580 | 9.600 | 37,237 | -0.24(-2.45%) |
Aug 29, 2017 | 10.06 | 10.06 | 9.740 | 9.841 | 22,624 | -0.21(-2.08%) |
Aug 28, 2017 | 9.838 | 10.05 | 9.838 | 10.05 | 57,625 | +0.21(+2.09%) |
Aug 25, 2017 | 9.695 | 9.926 | 9.630 | 9.845 | 39,704 | +0.13(+1.39%) |
Aug 24, 2017 | 9.710 | 9.930 | 9.580 | 9.710 | 34,157 | +0.06(+0.67%) |
Aug 23, 2017 | 9.500 | 9.645 | 9.338 | 9.645 | 43,333 | +0.23(+2.39%) |
Aug 22, 2017 | 9.082 | 9.503 | 8.999 | 9.420 | 137,662 | +0.52(+5.81%) |
Aug 21, 2017 | 9.001 | 9.049 | 8.840 | 8.902 | 14,072 | -0.12(-1.29%) |
Aug 18, 2017 | 9.008 | 9.020 | 8.930 | 9.019 | 17,804 | +0.06(+0.66%) |
Aug 17, 2017 | 8.967 | 9.000 | 8.960 | 8.960 | 10,174 | +0.10(+1.13%) |
Aug 16, 2017 | 8.723 | 8.950 | 8.717 | 8.860 | 19,846 | +0.15(+1.72%) |
Aug 15, 2017 | 8.541 | 8.781 | 8.530 | 8.710 | 38,236 | +0.09(+1.10%) |
Aug 14, 2017 | 8.541 | 8.710 | 8.541 | 8.615 | 15,975 | -0.00(-0.05%) |
Aug 11, 2017 | 8.690 | 8.745 | 8.620 | 8.620 | 10,749 | -0.17(-1.98%) |
Aug 10, 2017 | 8.530 | 8.829 | 8.500 | 8.794 | 39,550 | +0.19(+2.26%) |
Aug 09, 2017 | 8.846 | 8.846 | 8.600 | 8.600 | 15,820 | -0.22(-2.51%) |
Aug 08, 2017 | 8.627 | 8.850 | 8.804 | 8.821 | 34,295 | +0.02(+0.20%) |
Aug 07, 2017 | 8.800 | 8.864 | 8.790 | 8.804 | 10,343 | +0.02(+0.26%) |
Aug 04, 2017 | 8.700 | 8.840 | 8.683 | 8.781 | 16,546 | +0.03(+0.39%) |
Aug 03, 2017 | 8.780 | 8.824 | 8.731 | 8.747 | 18,840 | -0.16(-1.78%) |
Aug 02, 2017 | 8.910 | 8.972 | 8.826 | 8.905 | 13,469 | -0.08(-0.95%) |
Aug 01, 2017 | 9.059 | 9.060 | 8.950 | 8.990 | 13,891 | -0.08(-0.88%) |
Jul 31, 2017 | 8.950 | 9.078 | 8.910 | 9.070 | 33,924 | +0.16(+1.80%) |
Jul 28, 2017 | 8.770 | 8.950 | 8.770 | 8.910 | 21,643 | +0.19(+2.18%) |
Jul 27, 2017 | 8.650 | 8.840 | 8.650 | 8.720 | 22,849 | -0.17(-1.91%) |
Jul 26, 2017 | 8.950 | 8.950 | 8.800 | 8.890 | 17,273 | -0.01(-0.13%) |
Jul 25, 2017 | 8.720 | 8.949 | 8.720 | 8.901 | 21,550 | +0.10(+1.17%) |
Jul 24, 2017 | 8.930 | 8.960 | 8.710 | 8.798 | 16,511 | +0.01(+0.10%) |
Jul 21, 2017 | 8.647 | 8.806 | 8.604 | 8.790 | 11,856 | +0.14(+1.62%) |
Jul 20, 2017 | 8.597 | 8.664 | 8.561 | 8.650 | 9,628 | -0.01(-0.12%) |
Jul 19, 2017 | 8.660 | 8.709 | 8.650 | 8.660 | 12,045 | +0.00(+0.03%) |
Jul 18, 2017 | 8.634 | 8.740 | 8.430 | 8.658 | 12,498 | -0.00(-0.03%) |
Jul 17, 2017 | 8.600 | 8.723 | 8.600 | 8.660 | 16,034 | +0.05(+0.57%) |
Jul 14, 2017 | 8.420 | 8.711 | 8.420 | 8.611 | 10,943 | +0.01(+0.08%) |
Jul 13, 2017 | 8.407 | 8.650 | 8.290 | 8.604 | 14,537 | +0.15(+1.82%) |
Jul 12, 2017 | 8.327 | 8.600 | 8.310 | 8.450 | 22,732 | +0.14(+1.68%) |
Jul 11, 2017 | 8.256 | 8.330 | 8.200 | 8.310 | 16,163 | +0.05(+0.61%) |
Jul 10, 2017 | 8.000 | 8.260 | 8.000 | 8.260 | 12,357 | +0.24(+3.01%) |
Jul 07, 2017 | 8.127 | 8.127 | 7.933 | 8.019 | 25,437 | -0.06(-0.75%) |
Jul 06, 2017 | 8.150 | 8.310 | 8.080 | 8.080 | 15,879 | -0.23(-2.77%) |
Jul 05, 2017 | 8.313 | 8.357 | 8.081 | 8.310 | 20,611 | +0.23(+2.85%) |
Jul 03, 2017 | 8.290 | 8.330 | 8.000 | 8.080 | 9,871 | -0.25(-3.02%) |
Jun 30, 2017 | 7.900 | 8.356 | 7.900 | 8.332 | 13,294 | +0.04(+0.50%) |
Jun 29, 2017 | 7.967 | 8.382 | 7.967 | 8.290 | 22,871 | +0.29(+3.62%) |
Jun 28, 2017 | 7.986 | 8.003 | 7.791 | 8.000 | 26,261 | +0.01(+0.08%) |
Jun 27, 2017 | 7.850 | 8.106 | 7.850 | 7.994 | 13,164 | -0.01(-0.08%) |
Jun 26, 2017 | 7.845 | 8.000 | 7.791 | 8.000 | 27,016 | +0.17(+2.16%) |
Jun 23, 2017 | 7.704 | 7.850 | 7.670 | 7.831 | 24,014 | +0.13(+1.69%) |
Jun 22, 2017 | 7.694 | 7.750 | 7.650 | 7.701 | 13,444 | -0.00(-0.06%) |
Jun 21, 2017 | 7.700 | 7.767 | 7.660 | 7.706 | 16,039 | +0.02(+0.25%) |
Jun 20, 2017 | 7.682 | 7.694 | 7.640 | 7.686 | 22,864 | -0.03(-0.45%) |
Jun 19, 2017 | 7.760 | 7.800 | 7.718 | 7.721 | 38,984 | -0.06(-0.76%) |
Jun 16, 2017 | 7.856 | 7.856 | 7.760 | 7.780 | 11,679 | -0.06(-0.83%) |
Jun 15, 2017 | 7.698 | 7.845 | 7.698 | 7.845 | 18,437 | +0.10(+1.25%) |
Jun 14, 2017 | 7.780 | 7.879 | 7.741 | 7.748 | 23,308 | -0.04(-0.47%) |
Jun 13, 2017 | 7.841 | 7.841 | 7.768 | 7.785 | 19,403 | -0.02(-0.19%) |
Jun 12, 2017 | 7.685 | 7.801 | 7.600 | 7.800 | 15,458 | +0.11(+1.49%) |
Jun 09, 2017 | 7.490 | 7.800 | 7.490 | 7.686 | 20,647 | +0.10(+1.38%) |
Jun 08, 2017 | 7.410 | 7.638 | 7.410 | 7.581 | 18,518 | +0.05(+0.70%) |
Jun 07, 2017 | 7.450 | 7.590 | 7.450 | 7.528 | 18,819 | +0.03(+0.34%) |
Jun 06, 2017 | 7.515 | 7.584 | 7.482 | 7.503 | 32,092 | -0.01(-0.10%) |
Jun 05, 2017 | 7.489 | 7.619 | 7.489 | 7.510 | 40,937 | -0.00(-0.06%) |
Jun 02, 2017 | 7.445 | 7.610 | 7.415 | 7.515 | 31,835 | +0.01(+0.19%) |
Jun 01, 2017 | 7.680 | 7.752 | 7.498 | 7.500 | 37,950 | -0.25(-3.23%) |
May 31, 2017 | 7.860 | 7.880 | 7.750 | 7.750 | 37,951 | -0.15(-1.91%) |
May 30, 2017 | 7.940 | 7.946 | 7.760 | 7.901 | 30,906 | -0.03(-0.35%) |
May 26, 2017 | 7.956 | 8.050 | 7.920 | 7.929 | 30,130 | -0.07(-0.89%) |
May 25, 2017 | 7.992 | 8.090 | 7.900 | 8.000 | 24,901 | -0.08(-0.99%) |
May 24, 2017 | 8.007 | 8.093 | 7.994 | 8.080 | 11,951 | +0.07(+0.87%) |
May 23, 2017 | 8.100 | 8.104 | 8.010 | 8.010 | 17,214 | +0.01(+0.12%) |
May 22, 2017 | 8.030 | 8.040 | 7.950 | 8.000 | 26,524 | -0.02(-0.26%) |
May 19, 2017 | 8.114 | 8.150 | 7.980 | 8.021 | 14,696 | -0.06(-0.74%) |
May 18, 2017 | 8.107 | 8.190 | 7.971 | 8.081 | 16,547 | -0.02(-0.24%) |
May 17, 2017 | 8.110 | 8.150 | 8.055 | 8.100 | 12,631 | -0.10(-1.19%) |
May 16, 2017 | 8.073 | 8.250 | 8.000 | 8.198 | 18,454 | +0.15(+1.83%) |
May 15, 2017 | 7.988 | 8.110 | 7.921 | 8.050 | 35,936 | +0.07(+0.82%) |
May 12, 2017 | 7.910 | 8.110 | 7.910 | 7.985 | 55,243 | +0.08(+0.98%) |
May 11, 2017 | 7.760 | 8.000 | 7.600 | 7.907 | 38,682 | +0.08(+0.98%) |
May 10, 2017 | 8.014 | 8.020 | 7.826 | 7.830 | 61,251 | -0.19(-2.37%) |
May 09, 2017 | 8.010 | 8.200 | 8.010 | 8.020 | 83,469 | -0.07(-0.87%) |
May 08, 2017 | 8.116 | 8.200 | 8.070 | 8.090 | 38,469 | -0.09(-1.15%) |
May 05, 2017 | 8.207 | 8.213 | 8.070 | 8.184 | 22,782 | -0.02(-0.25%) |
May 04, 2017 | 8.500 | 8.500 | 8.051 | 8.204 | 69,000 | -0.11(-1.36%) |
May 03, 2017 | 8.300 | 8.485 | 8.300 | 8.317 | 17,999 | -0.12(-1.45%) |
May 02, 2017 | 8.641 | 8.750 | 8.430 | 8.440 | 33,632 | -0.23(-2.65%) |
May 01, 2017 | 8.894 | 9.000 | 8.667 | 8.670 | 18,920 | -0.22(-2.47%) |
Apr 28, 2017 | 8.527 | 8.890 | 8.480 | 8.890 | 14,951 | +0.39(+4.63%) |
Apr 27, 2017 | 8.669 | 8.690 | 8.464 | 8.497 | 22,974 | -0.18(-2.06%) |
Apr 26, 2017 | 8.503 | 8.740 | 8.400 | 8.676 | 51,165 | +0.19(+2.19%) |
Apr 25, 2017 | 8.510 | 8.540 | 8.444 | 8.490 | 52,100 | -0.02(-0.23%) |
Apr 24, 2017 | 8.559 | 8.650 | 8.500 | 8.510 | 17,745 | +0.01(+0.07%) |
Apr 21, 2017 | 8.584 | 8.697 | 8.504 | 8.504 | 15,576 | -0.08(-0.90%) |
Apr 20, 2017 | 8.645 | 8.834 | 8.582 | 8.582 | 27,361 | +0.01(+0.14%) |
Apr 19, 2017 | 8.600 | 8.774 | 8.570 | 8.570 | 19,070 | -0.04(-0.51%) |
Apr 18, 2017 | 8.900 | 8.930 | 8.535 | 8.614 | 68,409 | -0.29(-3.21%) |
Apr 17, 2017 | 8.989 | 9.043 | 8.900 | 8.900 | 18,569 | -0.08(-0.89%) |
Apr 13, 2017 | 9.110 | 9.150 | 8.966 | 8.980 | 38,135 | -0.13(-1.43%) |
Apr 12, 2017 | 9.095 | 9.188 | 9.000 | 9.110 | 15,866 | +0.04(+0.44%) |
Apr 11, 2017 | 9.110 | 9.200 | 9.069 | 9.070 | 9,849 | -0.14(-1.52%) |
Apr 10, 2017 | 9.190 | 9.260 | 9.140 | 9.210 | 20,846 | +0.02(+0.17%) |
Apr 07, 2017 | 9.412 | 9.430 | 9.191 | 9.195 | 11,851 | -0.25(-2.60%) |
Apr 06, 2017 | 9.340 | 9.441 | 9.340 | 9.440 | 8,973 | +0.07(+0.75%) |
Apr 05, 2017 | 9.300 | 9.450 | 9.280 | 9.370 | 21,878 | +0.02(+0.21%) |
Apr 04, 2017 | 9.130 | 9.381 | 9.130 | 9.350 | 11,238 | +0.20(+2.21%) |