Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.97 | 12.13 | 11.61 | 11.63 | 420,080 | -0.34(-2.84%) |
Apr 27, 2018 | 11.79 | 12.24 | 11.78 | 11.97 | 337,785 | +0.14(+1.18%) |
Apr 26, 2018 | 11.97 | 12.18 | 11.76 | 11.83 | 440,024 | -0.16(-1.33%) |
Apr 25, 2018 | 12.11 | 12.28 | 11.69 | 11.99 | 476,014 | -0.08(-0.66%) |
Apr 24, 2018 | 12.46 | 12.70 | 11.86 | 12.07 | 577,708 | -0.23(-1.87%) |
Apr 23, 2018 | 13.44 | 13.50 | 12.28 | 12.30 | 867,985 | -1.14(-8.48%) |
Apr 20, 2018 | 13.22 | 13.57 | 13.03 | 13.44 | 624,323 | +0.12(+0.90%) |
Apr 19, 2018 | 13.00 | 13.33 | 12.77 | 13.32 | 773,845 | +0.33(+2.54%) |
Apr 18, 2018 | 12.73 | 13.43 | 12.61 | 12.99 | 904,456 | +0.24(+1.88%) |
Apr 17, 2018 | 13.13 | 13.25 | 12.57 | 12.75 | 848,011 | -0.37(-2.82%) |
Apr 16, 2018 | 13.84 | 13.95 | 12.93 | 13.12 | 959,306 | -0.38(-2.81%) |
Apr 13, 2018 | 13.26 | 13.64 | 12.93 | 13.50 | 1,315,830 | +0.41(+3.13%) |
Apr 12, 2018 | 13.90 | 14.08 | 12.86 | 13.09 | 2,379,589 | -0.35(-2.60%) |
Apr 11, 2018 | 12.91 | 15.00 | 12.83 | 13.44 | 11,023,886 | +1.37(+11.35%) |
Apr 10, 2018 | 11.61 | 12.29 | 11.40 | 12.07 | 1,288,292 | +0.59(+5.14%) |
Apr 09, 2018 | 11.24 | 11.72 | 11.10 | 11.48 | 862,820 | +0.38(+3.42%) |
Apr 06, 2018 | 11.18 | 11.34 | 10.85 | 11.10 | 582,827 | -0.16(-1.42%) |
Apr 05, 2018 | 11.84 | 11.86 | 11.15 | 11.26 | 1,003,541 | -0.40(-3.43%) |
Apr 04, 2018 | 10.75 | 11.72 | 10.50 | 11.66 | 1,274,135 | +0.54(+4.86%) |
Apr 03, 2018 | 11.22 | 11.49 | 10.96 | 11.12 | 857,824 | -0.02(-0.18%) |
Apr 02, 2018 | 12.86 | 12.98 | 10.86 | 11.14 | 1,961,046 | -1.85(-14.24%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.95(+7.89%) | |
Mar 28, 2018 | 12.12 | 12.49 | 11.84 | 12.04 | 1,511,457 | +0.04(+0.33%) |
Mar 27, 2018 | 12.49 | 12.49 | 11.87 | 12.00 | 759,944 | -0.37(-2.99%) |
Mar 26, 2018 | 12.29 | 12.51 | 11.91 | 12.37 | 1,064,261 | +0.22(+1.81%) |
Mar 23, 2018 | 12.77 | 13.03 | 11.97 | 12.15 | 1,098,216 | -0.61(-4.78%) |
Mar 22, 2018 | 13.36 | 13.40 | 12.75 | 12.76 | 558,431 | -0.69(-5.13%) |
Mar 21, 2018 | 13.20 | 13.65 | 12.95 | 13.45 | 744,323 | +0.25(+1.89%) |
Mar 20, 2018 | 13.49 | 13.89 | 13.08 | 13.20 | 650,355 | -0.33(-2.44%) |
Mar 19, 2018 | 13.65 | 13.98 | 13.42 | 13.53 | 889,911 | -0.21(-1.53%) |
Mar 16, 2018 | 12.90 | 14.17 | 12.77 | 13.74 | 1,730,351 | +1.25(+10.01%) |
Mar 15, 2018 | 13.71 | 13.71 | 12.08 | 12.49 | 1,818,929 | -1.10(-8.09%) |
Mar 14, 2018 | 13.85 | 13.85 | 13.20 | 13.59 | 758,023 | -0.26(-1.88%) |
Mar 13, 2018 | 14.05 | 14.37 | 13.68 | 13.85 | 816,132 | -0.15(-1.07%) |
Mar 12, 2018 | 15.08 | 15.21 | 13.92 | 14.00 | 862,667 | -0.99(-6.60%) |
Mar 09, 2018 | 14.30 | 15.10 | 14.14 | 14.99 | 872,831 | +0.67(+4.68%) |
Mar 08, 2018 | 14.71 | 14.85 | 13.88 | 14.32 | 714,687 | -0.30(-2.05%) |
Mar 07, 2018 | 14.20 | 14.93 | 14.20 | 14.62 | 601,542 | +0.26(+1.81%) |
Mar 06, 2018 | 15.05 | 15.24 | 14.15 | 14.36 | 771,489 | -0.59(-3.95%) |
Mar 05, 2018 | 15.08 | 15.59 | 14.75 | 14.95 | 1,077,808 | -0.21(-1.39%) |
Mar 02, 2018 | 14.22 | 15.30 | 13.62 | 15.16 | 1,170,500 | +0.84(+5.87%) |
Mar 01, 2018 | 14.89 | 15.06 | 14.21 | 14.32 | 947,232 | -0.57(-3.83%) |
Feb 28, 2018 | 14.75 | 15.44 | 14.56 | 14.89 | 1,167,084 | +0.14(+0.95%) |
Feb 27, 2018 | 14.69 | 14.95 | 14.20 | 14.75 | 608,503 | +0.13(+0.89%) |
Feb 26, 2018 | 14.70 | 14.84 | 14.41 | 14.62 | 530,691 | -0.07(-0.48%) |
Feb 23, 2018 | 14.60 | 14.60 | 14.07 | 14.69 | 611,729 | +0.10(+0.69%) |
Feb 22, 2018 | 14.44 | 15.05 | 14.34 | 14.59 | 800,833 | +0.23(+1.60%) |
Feb 21, 2018 | 14.94 | 14.97 | 14.07 | 14.36 | 919,601 | -0.62(-4.14%) |
Feb 20, 2018 | 15.02 | 15.49 | 14.73 | 14.98 | 1,106,860 | +0.00(+0.00%) |
Feb 16, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.11(+0.74%) | |
Feb 15, 2018 | 14.87 | 14.90 | 13.53 | 14.87 | 2,993,478 | +1.41(+10.48%) |
Feb 14, 2018 | 13.56 | 14.15 | 13.07 | 13.46 | 1,851,094 | -0.04(-0.30%) |
Feb 13, 2018 | 13.75 | 13.79 | 12.65 | 13.50 | 2,620,158 | +1.25(+10.20%) |
Feb 12, 2018 | 11.80 | 12.47 | 11.47 | 12.25 | 644,992 | +0.54(+4.61%) |
Feb 09, 2018 | 12.12 | 12.33 | 11.55 | 11.71 | 1,529,914 | -0.29(-2.42%) |
Feb 08, 2018 | 12.59 | 13.25 | 11.98 | 12.00 | 2,143,784 | -0.50(-4.00%) |
Feb 07, 2018 | 11.72 | 12.77 | 11.55 | 12.50 | 1,159,179 | +0.71(+6.02%) |
Feb 06, 2018 | 11.40 | 11.95 | 11.15 | 11.79 | 754,562 | +0.19(+1.64%) |
Feb 05, 2018 | 11.85 | 12.30 | 11.26 | 11.60 | 948,480 | -0.43(-3.57%) |
Feb 02, 2018 | 12.02 | 12.14 | 11.59 | 12.03 | 633,482 | -0.05(-0.41%) |
Feb 01, 2018 | 11.96 | 12.40 | 11.76 | 12.08 | 863,064 | +0.16(+1.34%) |
Jan 31, 2018 | 12.11 | 12.48 | 11.42 | 11.92 | 871,546 | -0.08(-0.67%) |
Jan 30, 2018 | 11.30 | 12.60 | 11.30 | 12.00 | 4,695,543 | +0.71(+6.29%) |
Jan 29, 2018 | 11.60 | 11.77 | 11.20 | 11.29 | 504,596 | -0.35(-3.01%) |
Jan 26, 2018 | 11.92 | 12.01 | 11.51 | 11.64 | 622,862 | -0.20(-1.69%) |
Jan 25, 2018 | 12.08 | 12.33 | 11.45 | 11.84 | 1,315,556 | +0.15(+1.28%) |
Jan 24, 2018 | 11.01 | 11.75 | 10.86 | 11.69 | 1,267,654 | +0.96(+8.95%) |
Jan 23, 2018 | 10.45 | 10.88 | 10.31 | 10.73 | 710,287 | +0.28(+2.68%) |
Jan 22, 2018 | 10.23 | 10.60 | 10.20 | 10.45 | 667,015 | +0.25(+2.45%) |
Jan 19, 2018 | 10.15 | 10.50 | 10.02 | 10.20 | 612,884 | +0.06(+0.59%) |
Jan 18, 2018 | 9.710 | 10.25 | 9.580 | 10.14 | 555,980 | +0.42(+4.32%) |
Jan 17, 2018 | 9.770 | 10.03 | 9.600 | 9.720 | 588,166 | -0.04(-0.41%) |
Jan 16, 2018 | 9.930 | 10.00 | 9.520 | 9.760 | 533,823 | -0.21(-2.11%) |
Jan 12, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.06(+0.61%) | |
Jan 11, 2018 | 9.640 | 9.965 | 9.560 | 9.910 | 419,653 | +0.28(+2.91%) |
Jan 10, 2018 | 9.230 | 9.730 | 8.911 | 9.630 | 448,561 | +0.41(+4.45%) |
Jan 09, 2018 | 9.350 | 9.420 | 8.880 | 9.220 | 602,472 | -0.13(-1.39%) |
Jan 08, 2018 | 9.700 | 9.800 | 9.210 | 9.350 | 408,844 | -0.34(-3.51%) |
Jan 05, 2018 | 9.950 | 10.25 | 9.660 | 9.690 | 690,097 | -0.21(-2.12%) |
Jan 04, 2018 | 9.440 | 10.00 | 9.313 | 9.900 | 874,669 | +0.48(+5.10%) |
Jan 03, 2018 | 9.010 | 9.450 | 8.960 | 9.420 | 632,577 | +0.42(+4.67%) |
Jan 02, 2018 | 9.290 | 9.340 | 8.840 | 9.000 | 548,337 | -0.20(-2.17%) |
Dec 29, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.15(+1.66%) | |
Dec 28, 2017 | 9.080 | 9.215 | 8.800 | 9.050 | 424,256 | -0.06(-0.66%) |
Dec 27, 2017 | 8.870 | 9.190 | 8.870 | 9.110 | 399,345 | -0.02(-0.22%) |
Dec 26, 2017 | 9.300 | 9.575 | 8.860 | 9.130 | 513,000 | -0.18(-1.93%) |
Dec 22, 2017 | 8.890 | 9.790 | 8.890 | 9.310 | 1,286,764 | +0.41(+4.61%) |
Dec 21, 2017 | 8.950 | 9.015 | 8.770 | 8.900 | 502,488 | -0.09(-1.00%) |
Dec 20, 2017 | 8.440 | 9.000 | 8.360 | 8.990 | 796,651 | +0.58(+6.90%) |
Dec 19, 2017 | 8.410 | 8.550 | 8.323 | 8.410 | 554,394 | -0.01(-0.12%) |
Dec 18, 2017 | 8.340 | 8.480 | 8.260 | 8.420 | 257,683 | +0.10(+1.20%) |
Dec 15, 2017 | 8.040 | 8.400 | 7.910 | 8.320 | 563,861 | +0.33(+4.13%) |
Dec 14, 2017 | 8.170 | 8.330 | 7.990 | 7.990 | 336,320 | -0.17(-2.08%) |
Dec 13, 2017 | 7.800 | 8.270 | 7.800 | 8.160 | 615,163 | +0.38(+4.88%) |
Dec 12, 2017 | 8.160 | 8.281 | 7.760 | 7.780 | 405,594 | -0.33(-4.07%) |
Dec 11, 2017 | 8.380 | 8.500 | 8.050 | 8.110 | 315,655 | -0.22(-2.64%) |
Dec 08, 2017 | 8.360 | 8.490 | 8.070 | 8.330 | 529,060 | +0.06(+0.73%) |
Dec 07, 2017 | 8.230 | 8.310 | 8.010 | 8.270 | 381,405 | +0.05(+0.67%) |
Dec 06, 2017 | 8.530 | 8.540 | 7.630 | 8.215 | 757,675 | -0.36(-4.14%) |
Dec 05, 2017 | 8.480 | 8.730 | 8.310 | 8.570 | 323,134 | +0.08(+0.94%) |
Dec 04, 2017 | 8.800 | 8.800 | 8.430 | 8.490 | 392,605 | -0.22(-2.53%) |
Dec 01, 2017 | 8.620 | 8.900 | 8.310 | 8.710 | 573,250 | +0.05(+0.58%) |
Nov 30, 2017 | 8.450 | 8.805 | 8.400 | 8.660 | 667,537 | +0.22(+2.61%) |
Nov 29, 2017 | 8.630 | 8.689 | 8.000 | 8.440 | 781,157 | -0.15(-1.75%) |
Nov 28, 2017 | 9.100 | 9.190 | 8.510 | 8.590 | 866,168 | -0.12(-1.38%) |
Nov 27, 2017 | 8.610 | 8.900 | 8.590 | 8.710 | 518,807 | +0.13(+1.52%) |
Nov 24, 2017 | 8.570 | 8.770 | 8.490 | 8.580 | 177,051 | +0.00(+0.00%) |
Nov 22, 2017 | 8.710 | 8.840 | 8.550 | 8.580 | 310,284 | -0.13(-1.49%) |
Nov 21, 2017 | 8.630 | 8.780 | 8.430 | 8.710 | 414,645 | +0.08(+0.93%) |
Nov 20, 2017 | 8.630 | 8.730 | 8.410 | 8.630 | 429,146 | -0.03(-0.35%) |
Nov 17, 2017 | 8.510 | 8.740 | 8.400 | 8.660 | 479,920 | +0.14(+1.64%) |
Nov 16, 2017 | 8.440 | 8.580 | 8.400 | 8.520 | 286,095 | +0.12(+1.43%) |
Nov 15, 2017 | 8.290 | 8.550 | 7.960 | 8.400 | 617,561 | +0.05(+0.60%) |
Nov 14, 2017 | 8.390 | 8.610 | 8.075 | 8.350 | 603,019 | -0.05(-0.65%) |
Nov 13, 2017 | 9.180 | 9.279 | 8.320 | 8.405 | 1,059,744 | -0.85(-9.14%) |
Nov 10, 2017 | 8.640 | 9.300 | 8.580 | 9.250 | 755,074 | +0.56(+6.44%) |
Nov 09, 2017 | 8.360 | 9.080 | 8.300 | 8.690 | 1,050,807 | +0.36(+4.32%) |
Nov 08, 2017 | 8.510 | 8.510 | 8.200 | 8.330 | 506,375 | -0.13(-1.54%) |
Nov 07, 2017 | 8.630 | 8.753 | 8.340 | 8.460 | 408,440 | -0.15(-1.74%) |
Nov 06, 2017 | 8.560 | 8.830 | 8.510 | 8.610 | 435,532 | +0.03(+0.35%) |
Nov 03, 2017 | 8.660 | 8.730 | 8.500 | 8.580 | 355,679 | -0.09(-1.04%) |
Nov 02, 2017 | 8.800 | 8.810 | 8.400 | 8.670 | 766,319 | -0.15(-1.70%) |
Nov 01, 2017 | 9.250 | 9.340 | 8.570 | 8.820 | 1,088,305 | -0.41(-4.44%) |
Oct 31, 2017 | 9.180 | 9.370 | 9.140 | 9.230 | 923,983 | +0.03(+0.33%) |
Oct 30, 2017 | 9.230 | 9.400 | 9.020 | 9.200 | 825,423 | -0.01(-0.11%) |
Oct 27, 2017 | 9.100 | 9.290 | 9.020 | 9.210 | 1,202,681 | +0.18(+1.99%) |
Oct 26, 2017 | 8.600 | 9.060 | 8.510 | 9.030 | 836,275 | +0.43(+5.00%) |
Oct 25, 2017 | 8.750 | 8.910 | 8.360 | 8.600 | 810,919 | -0.13(-1.49%) |
Oct 24, 2017 | 8.000 | 8.920 | 8.000 | 8.730 | 1,286,672 | +0.85(+10.79%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.750 | 7.880 | 585,665 | -0.26(-3.19%) |
Oct 20, 2017 | 8.210 | 8.270 | 8.050 | 8.140 | 333,195 | -0.04(-0.49%) |
Oct 19, 2017 | 8.660 | 8.840 | 8.130 | 8.180 | 696,428 | -0.47(-5.43%) |
Oct 18, 2017 | 8.350 | 8.850 | 8.170 | 8.650 | 465,782 | +0.35(+4.22%) |
Oct 17, 2017 | 8.240 | 8.460 | 8.020 | 8.300 | 403,988 | +0.00(+0.00%) |
Oct 16, 2017 | 8.480 | 8.670 | 8.210 | 8.300 | 467,001 | -0.15(-1.78%) |
Oct 13, 2017 | 8.650 | 8.745 | 8.350 | 8.450 | 549,942 | -0.22(-2.54%) |
Oct 12, 2017 | 8.920 | 9.200 | 8.450 | 8.670 | 1,045,563 | -0.22(-2.47%) |
Oct 11, 2017 | 8.900 | 9.200 | 8.760 | 8.890 | 904,458 | -0.05(-0.56%) |
Oct 10, 2017 | 8.640 | 9.001 | 8.530 | 8.940 | 1,412,845 | +0.45(+5.30%) |
Oct 09, 2017 | 8.500 | 8.900 | 8.340 | 8.490 | 1,090,649 | +0.29(+3.54%) |
Oct 06, 2017 | 8.090 | 8.610 | 7.920 | 8.200 | 1,195,788 | +0.12(+1.49%) |
Oct 05, 2017 | 7.700 | 8.200 | 7.630 | 8.080 | 588,780 | +0.36(+4.66%) |
Oct 04, 2017 | 7.610 | 7.811 | 7.510 | 7.720 | 777,875 | +0.05(+0.65%) |
Oct 03, 2017 | 7.680 | 8.030 | 7.551 | 7.670 | 687,019 | -0.03(-0.39%) |
Oct 02, 2017 | 8.020 | 8.119 | 7.585 | 7.700 | 654,684 | -0.36(-4.47%) |
Sep 29, 2017 | 8.230 | 8.230 | 7.780 | 8.060 | 1,179,277 | -0.20(-2.42%) |
Sep 28, 2017 | 8.120 | 8.450 | 7.970 | 8.260 | 1,184,852 | +0.23(+2.86%) |
Sep 27, 2017 | 7.760 | 8.250 | 7.610 | 8.030 | 1,490,850 | +0.33(+4.29%) |
Sep 26, 2017 | 8.110 | 8.318 | 7.540 | 7.700 | 1,108,602 | -0.34(-4.23%) |
Sep 25, 2017 | 8.040 | 7.360 | 8.040 | 824,841 | +0.57(+7.63%) | |
Sep 22, 2017 | 7.570 | 7.740 | 7.410 | 7.470 | 450,558 | -0.09(-1.19%) |
Sep 21, 2017 | 7.630 | 7.790 | 7.310 | 7.560 | 781,384 | -0.13(-1.69%) |
Sep 20, 2017 | 7.540 | 7.760 | 7.210 | 7.690 | 1,811,904 | +0.70(+10.01%) |
Sep 19, 2017 | 7.140 | 6.990 | 6.990 | 399,474 | +0.00(+0.00%) | |
Sep 18, 2017 | 7.220 | 7.350 | 6.810 | 6.990 | 710,722 | -0.21(-2.92%) |
Sep 15, 2017 | 7.090 | 7.200 | 6.950 | 7.200 | 738,984 | +0.16(+2.27%) |
Sep 14, 2017 | 6.980 | 7.155 | 6.750 | 7.040 | 564,832 | +0.18(+2.62%) |
Sep 13, 2017 | 6.750 | 7.050 | 6.570 | 6.860 | 658,956 | +0.13(+1.93%) |
Sep 12, 2017 | 6.310 | 7.070 | 6.300 | 6.730 | 1,319,520 | +0.46(+7.34%) |
Sep 11, 2017 | 6.070 | 6.370 | 5.960 | 6.270 | 773,318 | +0.32(+5.38%) |
Sep 08, 2017 | 6.100 | 6.190 | 5.910 | 5.950 | 443,186 | -0.15(-2.46%) |
Sep 07, 2017 | 6.220 | 6.300 | 6.050 | 6.100 | 383,274 | -0.11(-1.77%) |
Sep 06, 2017 | 6.120 | 6.290 | 6.088 | 6.210 | 365,438 | +0.13(+2.14%) |
Sep 05, 2017 | 6.140 | 6.230 | 5.920 | 6.080 | 705,186 | -0.12(-1.94%) |
Sep 01, 2017 | 6.270 | 6.340 | 6.190 | 6.200 | 507,984 | -0.04(-0.64%) |
Aug 31, 2017 | 6.340 | 6.449 | 6.180 | 6.240 | 904,585 | -0.09(-1.42%) |
Aug 30, 2017 | 6.560 | 6.570 | 6.320 | 6.330 | 476,164 | -0.17(-2.62%) |
Aug 29, 2017 | 6.450 | 6.540 | 6.240 | 6.500 | 641,071 | +0.08(+1.25%) |
Aug 28, 2017 | 6.660 | 6.910 | 6.330 | 6.420 | 709,032 | -0.27(-4.04%) |
Aug 25, 2017 | 6.550 | 6.840 | 6.550 | 6.690 | 950,644 | +0.18(+2.76%) |
Aug 24, 2017 | 6.480 | 6.580 | 6.440 | 6.510 | 490,755 | +0.06(+0.93%) |
Aug 23, 2017 | 6.550 | 6.580 | 6.320 | 6.450 | 639,273 | +0.12(+1.90%) |
Aug 22, 2017 | 6.480 | 6.700 | 6.280 | 6.330 | 533,225 | -0.12(-1.86%) |
Aug 21, 2017 | 6.270 | 6.470 | 6.170 | 6.450 | 487,530 | +0.19(+3.04%) |
Aug 18, 2017 | 6.530 | 6.550 | 6.190 | 6.260 | 946,917 | +0.02(+0.32%) |
Aug 17, 2017 | 6.250 | 6.430 | 6.150 | 6.240 | 571,696 | -0.01(-0.16%) |
Aug 16, 2017 | 6.350 | 6.350 | 6.040 | 6.250 | 664,472 | -0.09(-1.42%) |
Aug 15, 2017 | 6.310 | 6.530 | 6.220 | 6.340 | 547,113 | +0.03(+0.48%) |
Aug 14, 2017 | 6.550 | 6.730 | 6.120 | 6.310 | 941,119 | -0.26(-3.96%) |
Aug 11, 2017 | 6.170 | 6.570 | 5.560 | 6.570 | 2,165,998 | -0.09(-1.35%) |
Aug 10, 2017 | 6.980 | 7.085 | 6.570 | 6.660 | 505,887 | -0.29(-4.17%) |
Aug 09, 2017 | 6.890 | 6.990 | 6.762 | 6.950 | 353,432 | -0.05(-0.71%) |
Aug 08, 2017 | 7.120 | 7.400 | 6.910 | 7.000 | 491,473 | -0.16(-2.23%) |
Aug 07, 2017 | 7.150 | 7.200 | 6.960 | 7.160 | 316,906 | +0.04(+0.56%) |
Aug 04, 2017 | 7.140 | 7.235 | 7.000 | 7.120 | 497,964 | -0.05(-0.70%) |
Aug 03, 2017 | 7.230 | 7.350 | 6.990 | 7.170 | 506,367 | -0.03(-0.42%) |
Aug 02, 2017 | 6.930 | 7.250 | 6.700 | 7.200 | 1,119,298 | +0.37(+5.42%) |
Aug 01, 2017 | 7.120 | 7.127 | 6.690 | 6.830 | 947,890 | -0.28(-3.94%) |
Jul 31, 2017 | 7.450 | 7.492 | 6.810 | 7.110 | 1,259,848 | -0.34(-4.56%) |
Jul 28, 2017 | 7.780 | 8.080 | 7.450 | 7.450 | 1,387,306 | -0.36(-4.61%) |
Jul 27, 2017 | 8.000 | 8.291 | 7.650 | 7.810 | 1,437,226 | -0.18(-2.25%) |
Jul 26, 2017 | 7.980 | 8.120 | 7.760 | 7.990 | 1,233,366 | +0.03(+0.38%) |
Jul 25, 2017 | 8.100 | 8.130 | 7.670 | 7.960 | 1,522,221 | +0.03(+0.38%) |
Jul 24, 2017 | 7.830 | 8.139 | 7.550 | 7.930 | 2,029,371 | +0.18(+2.32%) |
Jul 21, 2017 | 7.300 | 7.940 | 7.160 | 7.750 | 2,637,836 | +0.45(+6.16%) |
Jul 20, 2017 | 7.650 | 7.238 | 7.300 | 2,763,680 | -0.07(-0.95%) | |
Jul 19, 2017 | 7.000 | 7.450 | 6.640 | 7.370 | 10,643,964 | +0.43(+6.20%) |
Jul 18, 2017 | 5.500 | 7.000 | 5.500 | 6.940 | 5,176,456 | +0.96(+16.05%) |
Jul 17, 2017 | 6.900 | 7.770 | 5.940 | 5.980 | 10,770,407 | +0.33(+5.84%) |
Jul 14, 2017 | 5.780 | 5.860 | 5.570 | 5.650 | 361,115 | -0.15(-2.59%) |
Jul 13, 2017 | 5.390 | 5.870 | 5.100 | 5.800 | 614,292 | +0.36(+6.62%) |
Jul 12, 2017 | 5.600 | 5.690 | 5.390 | 5.440 | 518,242 | -0.16(-2.86%) |
Jul 11, 2017 | 5.550 | 5.890 | 5.410 | 5.600 | 415,192 | +0.05(+0.90%) |
Jul 10, 2017 | 5.670 | 5.820 | 5.410 | 5.550 | 558,875 | -0.10(-1.77%) |
Jul 07, 2017 | 5.750 | 5.820 | 5.475 | 5.650 | 328,430 | -0.05(-0.88%) |
Jul 06, 2017 | 5.700 | 5.900 | 5.617 | 5.700 | 409,955 | +0.00(+0.00%) |
Jul 05, 2017 | 5.990 | 6.000 | 5.630 | 5.700 | 349,640 | -0.19(-3.23%) |
Jul 03, 2017 | 5.860 | 5.960 | 5.620 | 5.890 | 256,935 | +0.13(+2.26%) |
Jun 30, 2017 | 5.590 | 5.810 | 5.276 | 5.760 | 196,239 | +0.20(+3.60%) |
Jun 29, 2017 | 5.520 | 5.630 | 5.410 | 5.560 | 308,072 | +0.06(+1.09%) |
Jun 28, 2017 | 5.280 | 5.502 | 5.201 | 5.500 | 374,727 | +0.22(+4.17%) |
Jun 27, 2017 | 5.610 | 5.610 | 5.000 | 5.280 | 619,317 | -0.27(-4.86%) |
Jun 26, 2017 | 5.700 | 5.700 | 5.460 | 5.550 | 478,334 | -0.01(-0.18%) |
Jun 23, 2017 | 5.390 | 5.600 | 5.250 | 5.560 | 684,632 | +0.43(+8.38%) |
Jun 22, 2017 | 5.120 | 5.438 | 5.104 | 5.130 | 434,913 | +0.02(+0.39%) |
Jun 21, 2017 | 5.110 | 5.360 | 5.030 | 5.110 | 397,332 | +0.02(+0.39%) |
Jun 20, 2017 | 5.020 | 5.330 | 4.820 | 5.090 | 717,789 | +0.07(+1.39%) |
Jun 19, 2017 | 5.000 | 5.180 | 4.840 | 5.020 | 590,514 | +0.04(+0.80%) |
Jun 16, 2017 | 4.630 | 4.990 | 4.629 | 4.980 | 454,875 | +0.36(+7.79%) |
Jun 15, 2017 | 4.480 | 4.830 | 4.480 | 4.620 | 231,172 | +0.04(+0.87%) |
Jun 14, 2017 | 4.470 | 4.900 | 4.410 | 4.580 | 591,591 | +0.09(+2.00%) |
Jun 13, 2017 | 4.430 | 4.800 | 4.360 | 4.490 | 136,939 | +0.06(+1.35%) |
Jun 12, 2017 | 4.550 | 4.590 | 4.250 | 4.430 | 486,071 | -0.17(-3.70%) |
Jun 09, 2017 | 4.750 | 4.750 | 4.360 | 4.600 | 421,130 | -0.15(-3.16%) |
Jun 08, 2017 | 4.600 | 4.800 | 4.510 | 4.750 | 347,619 | +0.13(+2.81%) |
Jun 07, 2017 | 4.460 | 4.640 | 4.250 | 4.620 | 237,603 | +0.20(+4.52%) |
Jun 06, 2017 | 4.700 | 4.700 | 4.323 | 4.420 | 328,440 | -0.33(-6.95%) |
Jun 05, 2017 | 4.900 | 4.908 | 4.730 | 4.750 | 319,504 | -0.15(-3.06%) |
Jun 02, 2017 | 4.700 | 4.970 | 4.620 | 4.900 | 281,700 | +0.18(+3.81%) |
Jun 01, 2017 | 4.900 | 5.190 | 4.640 | 4.720 | 849,031 | -0.18(-3.67%) |
May 31, 2017 | 4.500 | 4.980 | 4.370 | 4.900 | 557,273 | +0.39(+8.65%) |
May 30, 2017 | 4.600 | 4.750 | 4.131 | 4.510 | 452,140 | -0.06(-1.31%) |
May 26, 2017 | 4.200 | 4.806 | 4.180 | 4.570 | 1,065,468 | +0.38(+9.07%) |
May 25, 2017 | 3.950 | 4.280 | 3.950 | 4.190 | 418,416 | +0.23(+5.81%) |
May 24, 2017 | 3.910 | 4.000 | 3.880 | 3.960 | 82,272 | +0.07(+1.80%) |
May 23, 2017 | 3.950 | 3.970 | 3.845 | 3.890 | 180,497 | -0.02(-0.51%) |
May 22, 2017 | 3.910 | 3.980 | 3.700 | 3.910 | 209,644 | +0.00(+0.00%) |
May 19, 2017 | 3.870 | 3.979 | 3.720 | 3.910 | 149,765 | +0.05(+1.30%) |
May 18, 2017 | 3.730 | 3.890 | 3.690 | 3.860 | 135,196 | +0.12(+3.21%) |
May 17, 2017 | 3.890 | 4.040 | 3.670 | 3.740 | 174,466 | -0.18(-4.59%) |
May 16, 2017 | 3.960 | 4.200 | 3.800 | 3.920 | 685,067 | -0.03(-0.76%) |
May 15, 2017 | 4.040 | 4.040 | 3.650 | 3.950 | 328,114 | +0.01(+0.25%) |
May 12, 2017 | 3.620 | 4.050 | 3.617 | 3.940 | 438,347 | +0.32(+8.84%) |
May 11, 2017 | 3.660 | 3.660 | 3.400 | 3.620 | 133,307 | -0.04(-1.09%) |
May 10, 2017 | 3.420 | 3.690 | 3.370 | 3.660 | 164,619 | +0.21(+6.09%) |
May 09, 2017 | 3.550 | 3.610 | 3.400 | 3.450 | 209,303 | -0.12(-3.36%) |
May 08, 2017 | 3.400 | 3.600 | 3.250 | 3.570 | 168,212 | +0.15(+4.39%) |
May 05, 2017 | 3.350 | 3.500 | 3.300 | 3.420 | 68,703 | +0.01(+0.29%) |
May 04, 2017 | 3.440 | 3.470 | 3.182 | 3.410 | 325,599 | -0.04(-1.16%) |
May 03, 2017 | 3.420 | 3.460 | 3.280 | 3.450 | 118,742 | +0.04(+1.17%) |
May 02, 2017 | 3.630 | 3.650 | 3.330 | 3.410 | 162,716 | -0.24(-6.58%) |