Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.160 | 5.190 | 4.890 | 4.950 | 647,058 | -0.20(-3.88%) |
Apr 27, 2018 | 4.960 | 5.185 | 4.960 | 5.150 | 566,554 | +0.19(+3.83%) |
Apr 26, 2018 | 4.880 | 5.010 | 4.880 | 4.960 | 494,956 | +0.11(+2.27%) |
Apr 25, 2018 | 4.870 | 4.950 | 4.825 | 4.850 | 911,988 | -0.04(-0.82%) |
Apr 24, 2018 | 4.800 | 5.025 | 4.768 | 4.890 | 622,351 | +0.12(+2.52%) |
Apr 23, 2018 | 4.710 | 4.790 | 4.620 | 4.770 | 643,298 | +0.05(+1.06%) |
Apr 20, 2018 | 4.650 | 4.740 | 4.570 | 4.720 | 808,684 | +0.05(+1.07%) |
Apr 19, 2018 | 4.670 | 4.741 | 4.580 | 4.670 | 710,444 | -0.02(-0.43%) |
Apr 18, 2018 | 4.630 | 4.740 | 4.630 | 4.690 | 801,447 | +0.08(+1.74%) |
Apr 17, 2018 | 4.800 | 4.840 | 4.570 | 4.610 | 660,564 | -0.15(-3.15%) |
Apr 16, 2018 | 4.900 | 4.900 | 4.760 | 4.760 | 444,786 | -0.11(-2.26%) |
Apr 13, 2018 | 4.980 | 5.050 | 4.840 | 4.870 | 400,743 | -0.10(-2.01%) |
Apr 12, 2018 | 4.810 | 4.995 | 4.720 | 4.970 | 628,787 | +0.16(+3.33%) |
Apr 11, 2018 | 4.760 | 4.820 | 4.660 | 4.810 | 866,834 | +0.04(+0.84%) |
Apr 10, 2018 | 4.770 | 4.890 | 4.740 | 4.770 | 615,006 | +0.05(+1.06%) |
Apr 09, 2018 | 4.840 | 4.840 | 4.660 | 4.720 | 663,064 | -0.09(-1.87%) |
Apr 06, 2018 | 4.960 | 4.980 | 4.740 | 4.810 | 671,415 | -0.16(-3.22%) |
Apr 05, 2018 | 4.880 | 5.000 | 4.800 | 4.970 | 1,172,530 | +0.10(+2.05%) |
Apr 04, 2018 | 4.620 | 4.890 | 4.620 | 4.870 | 1,215,867 | +0.17(+3.62%) |
Apr 03, 2018 | 4.730 | 4.840 | 4.590 | 4.700 | 889,928 | -0.02(-0.42%) |
Apr 02, 2018 | 4.800 | 4.885 | 4.550 | 4.720 | 1,561,372 | -0.08(-1.67%) |
Mar 29, 2018 | 4.800 | 4.800 | 4.800 | 0 | -0.23(-4.57%) | |
Mar 28, 2018 | 4.660 | 5.160 | 4.600 | 5.030 | 1,601,807 | +0.44(+9.59%) |
Mar 27, 2018 | 4.630 | 5.130 | 4.510 | 4.590 | 1,842,239 | -0.21(-4.37%) |
Mar 26, 2018 | 4.730 | 4.850 | 4.590 | 4.800 | 1,595,935 | +0.13(+2.78%) |
Mar 23, 2018 | 4.700 | 4.910 | 4.650 | 4.670 | 677,624 | -0.01(-0.21%) |
Mar 22, 2018 | 4.670 | 4.780 | 4.640 | 4.680 | 580,797 | -0.03(-0.64%) |
Mar 21, 2018 | 4.750 | 4.870 | 4.690 | 4.710 | 768,288 | -0.06(-1.26%) |
Mar 20, 2018 | 5.070 | 5.070 | 4.650 | 4.770 | 1,241,526 | -0.29(-5.73%) |
Mar 19, 2018 | 4.960 | 5.070 | 4.870 | 5.060 | 897,527 | +0.06(+1.20%) |
Mar 16, 2018 | 5.040 | 5.135 | 4.960 | 5.000 | 1,300,192 | -0.04(-0.79%) |
Mar 15, 2018 | 5.120 | 5.120 | 4.980 | 5.040 | 438,327 | -0.06(-1.18%) |
Mar 14, 2018 | 5.190 | 5.230 | 5.080 | 5.100 | 449,559 | -0.05(-0.97%) |
Mar 13, 2018 | 5.180 | 5.240 | 5.120 | 5.150 | 562,477 | -0.03(-0.58%) |
Mar 12, 2018 | 5.210 | 5.280 | 5.065 | 5.180 | 415,736 | -0.03(-0.58%) |
Mar 09, 2018 | 5.200 | 5.340 | 5.100 | 5.210 | 551,211 | +0.03(+0.58%) |
Mar 08, 2018 | 5.280 | 5.340 | 5.170 | 5.180 | 1,493,121 | -0.07(-1.33%) |
Mar 07, 2018 | 5.320 | 5.180 | 5.250 | 648,143 | +0.00(+0.00%) | |
Mar 06, 2018 | 5.010 | 5.270 | 4.980 | 5.250 | 1,043,446 | +0.23(+4.58%) |
Mar 05, 2018 | 5.020 | 5.060 | 4.940 | 5.020 | 760,930 | +0.00(+0.00%) |
Mar 02, 2018 | 4.920 | 5.085 | 4.835 | 5.020 | 874,858 | +0.04(+0.80%) |
Mar 01, 2018 | 5.190 | 5.230 | 4.900 | 4.980 | 1,197,293 | -0.23(-4.41%) |
Feb 28, 2018 | 5.600 | 5.733 | 5.190 | 5.210 | 1,387,534 | -0.16(-2.98%) |
Feb 27, 2018 | 5.440 | 5.640 | 5.230 | 5.370 | 945,676 | -0.04(-0.74%) |
Feb 26, 2018 | 5.290 | 5.420 | 5.220 | 5.410 | 654,448 | +0.13(+2.46%) |
Feb 23, 2018 | 5.400 | 5.410 | 5.140 | 5.280 | 1,152,933 | -0.09(-1.68%) |
Feb 22, 2018 | 5.350 | 5.400 | 5.280 | 5.370 | 729,429 | +0.01(+0.19%) |
Feb 21, 2018 | 5.430 | 5.460 | 5.345 | 5.360 | 1,028,751 | -0.03(-0.56%) |
Feb 20, 2018 | 5.490 | 5.530 | 5.320 | 5.390 | 2,099,667 | -0.14(-2.53%) |
Feb 16, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
Feb 15, 2018 | 5.510 | 5.510 | 5.360 | 5.480 | 1,122,125 | +0.03(+0.55%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.260 | 5.450 | 1,092,588 | +0.02(+0.37%) |
Feb 13, 2018 | 5.360 | 5.460 | 5.300 | 5.430 | 353,009 | +0.06(+1.12%) |
Feb 12, 2018 | 5.510 | 5.640 | 5.250 | 5.370 | 1,035,618 | -0.12(-2.19%) |
Feb 09, 2018 | 5.530 | 5.570 | 5.185 | 5.490 | 963,847 | +0.04(+0.73%) |
Feb 08, 2018 | 5.840 | 5.400 | 5.450 | 1,096,668 | -0.26(-4.55%) | |
Feb 07, 2018 | 5.490 | 5.755 | 5.490 | 5.710 | 1,174,524 | +0.23(+4.20%) |
Feb 06, 2018 | 5.300 | 5.620 | 5.300 | 5.480 | 979,792 | +0.05(+0.92%) |
Feb 05, 2018 | 5.460 | 5.620 | 5.360 | 5.430 | 893,333 | -0.09(-1.63%) |
Feb 02, 2018 | 5.620 | 5.620 | 5.400 | 5.520 | 1,338,477 | -0.15(-2.65%) |
Feb 01, 2018 | 5.750 | 5.811 | 5.625 | 5.670 | 1,073,084 | -0.16(-2.74%) |
Jan 31, 2018 | 6.070 | 6.140 | 5.785 | 5.830 | 1,202,503 | -0.23(-3.80%) |
Jan 30, 2018 | 6.270 | 6.281 | 5.980 | 6.060 | 908,921 | -0.25(-3.96%) |
Jan 29, 2018 | 6.130 | 6.370 | 6.130 | 6.310 | 916,772 | +0.15(+2.44%) |
Jan 26, 2018 | 6.090 | 6.200 | 6.045 | 6.160 | 532,061 | +0.06(+0.98%) |
Jan 25, 2018 | 6.180 | 6.180 | 6.020 | 6.100 | 864,298 | -0.06(-0.97%) |
Jan 24, 2018 | 6.200 | 6.270 | 6.100 | 6.160 | 678,517 | -0.01(-0.16%) |
Jan 23, 2018 | 6.280 | 6.280 | 6.031 | 6.170 | 1,069,671 | -0.12(-1.91%) |
Jan 22, 2018 | 6.230 | 6.330 | 6.150 | 6.290 | 960,768 | +0.04(+0.64%) |
Jan 19, 2018 | 6.110 | 6.330 | 5.955 | 6.250 | 1,338,751 | +0.17(+2.80%) |
Jan 18, 2018 | 5.940 | 6.130 | 5.906 | 6.080 | 1,481,706 | +0.13(+2.18%) |
Jan 17, 2018 | 5.800 | 6.000 | 5.760 | 5.950 | 947,771 | +0.17(+2.94%) |
Jan 16, 2018 | 5.910 | 5.930 | 5.765 | 5.780 | 1,463,421 | -0.04(-0.69%) |
Jan 12, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.23(+4.11%) | |
Jan 11, 2018 | 5.430 | 5.630 | 5.390 | 5.590 | 1,409,042 | +0.18(+3.33%) |
Jan 10, 2018 | 5.450 | 5.335 | 5.410 | 2,206,388 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.670 | 5.750 | 5.390 | 5.410 | 3,304,632 | -0.27(-4.84%) |
Jan 08, 2018 | 6.020 | 6.065 | 5.680 | 5.685 | 3,257,601 | -0.27(-4.45%) |
Jan 05, 2018 | 6.200 | 6.330 | 5.940 | 5.950 | 8,721,666 | -1.55(-20.67%) |
Jan 04, 2018 | 7.510 | 7.680 | 7.430 | 7.500 | 1,018,149 | +0.00(+0.00%) |
Jan 03, 2018 | 7.530 | 7.580 | 7.460 | 7.500 | 531,963 | -0.03(-0.40%) |
Jan 02, 2018 | 7.390 | 7.680 | 7.380 | 7.530 | 819,558 | +0.22(+3.01%) |
Dec 29, 2017 | 7.310 | 7.310 | 7.310 | 0 | +0.04(+0.55%) | |
Dec 28, 2017 | 7.250 | 7.270 | 7.080 | 7.270 | 784,827 | +0.02(+0.28%) |
Dec 27, 2017 | 7.450 | 7.450 | 7.185 | 7.250 | 635,480 | -0.17(-2.29%) |
Dec 26, 2017 | 7.380 | 7.660 | 7.320 | 7.420 | 960,780 | +0.07(+0.95%) |
Dec 22, 2017 | 7.390 | 7.410 | 7.210 | 7.350 | 668,419 | -0.02(-0.27%) |
Dec 21, 2017 | 7.650 | 7.700 | 7.350 | 7.370 | 1,324,264 | -0.28(-3.66%) |
Dec 20, 2017 | 7.540 | 7.740 | 7.530 | 7.650 | 879,286 | +0.11(+1.46%) |
Dec 19, 2017 | 7.360 | 7.630 | 7.320 | 7.540 | 1,011,082 | +0.19(+2.59%) |
Dec 18, 2017 | 7.150 | 7.380 | 7.140 | 7.350 | 1,367,072 | +0.27(+3.81%) |
Dec 15, 2017 | 6.790 | 7.130 | 6.790 | 7.080 | 2,907,553 | +0.29(+4.27%) |
Dec 14, 2017 | 6.800 | 7.060 | 6.690 | 6.790 | 1,505,162 | +0.00(+0.00%) |
Dec 13, 2017 | 6.430 | 6.900 | 6.430 | 6.790 | 1,280,902 | +0.34(+5.27%) |
Dec 12, 2017 | 6.470 | 6.660 | 6.430 | 6.450 | 1,540,193 | +0.03(+0.47%) |
Dec 11, 2017 | 6.200 | 6.440 | 6.070 | 6.420 | 1,678,636 | +0.27(+4.39%) |
Dec 08, 2017 | 6.190 | 6.190 | 6.040 | 6.150 | 2,130,570 | +0.01(+0.16%) |
Dec 07, 2017 | 6.480 | 6.530 | 6.110 | 6.140 | 3,138,859 | -0.38(-5.83%) |
Dec 06, 2017 | 6.810 | 6.960 | 6.500 | 6.520 | 3,213,013 | -0.42(-6.05%) |
Dec 05, 2017 | 7.250 | 7.500 | 6.830 | 6.940 | 6,252,205 | -0.86(-11.03%) |
Dec 04, 2017 | 7.510 | 7.830 | 7.510 | 7.800 | 1,827,274 | +0.39(+5.26%) |
Dec 01, 2017 | 7.430 | 7.520 | 7.170 | 7.410 | 1,570,374 | -0.01(-0.13%) |
Nov 30, 2017 | 7.570 | 7.810 | 7.420 | 7.420 | 1,727,893 | -0.19(-2.50%) |
Nov 29, 2017 | 7.300 | 7.690 | 7.300 | 7.610 | 1,413,862 | +0.34(+4.68%) |
Nov 28, 2017 | 7.040 | 7.300 | 6.965 | 7.270 | 956,556 | +0.25(+3.56%) |
Nov 27, 2017 | 6.950 | 7.330 | 6.840 | 7.020 | 1,184,025 | +0.12(+1.74%) |
Nov 24, 2017 | 7.300 | 7.300 | 6.870 | 6.900 | 958,298 | -0.45(-6.12%) |
Nov 22, 2017 | 7.270 | 7.440 | 7.190 | 7.350 | 717,447 | +0.06(+0.82%) |
Nov 21, 2017 | 7.320 | 7.400 | 7.020 | 7.290 | 823,882 | -0.05(-0.68%) |
Nov 20, 2017 | 7.460 | 7.560 | 7.260 | 7.340 | 1,358,156 | -0.09(-1.21%) |
Nov 17, 2017 | 7.200 | 7.520 | 7.170 | 7.430 | 924,761 | +0.33(+4.65%) |
Nov 16, 2017 | 6.960 | 7.130 | 6.760 | 7.100 | 792,205 | +0.16(+2.31%) |
Nov 15, 2017 | 6.770 | 7.080 | 6.690 | 6.940 | 513,147 | +0.12(+1.76%) |
Nov 14, 2017 | 6.860 | 6.940 | 6.700 | 6.820 | 611,546 | -0.11(-1.59%) |
Nov 13, 2017 | 7.020 | 7.050 | 6.855 | 6.930 | 573,668 | -0.08(-1.14%) |
Nov 10, 2017 | 6.840 | 7.065 | 6.840 | 7.010 | 592,894 | +0.22(+3.24%) |
Nov 09, 2017 | 6.540 | 6.950 | 6.540 | 6.790 | 650,084 | +0.19(+2.88%) |
Nov 08, 2017 | 6.490 | 6.650 | 6.450 | 6.600 | 483,471 | +0.07(+1.07%) |
Nov 07, 2017 | 6.520 | 6.580 | 6.430 | 6.530 | 537,760 | -0.03(-0.46%) |
Nov 06, 2017 | 6.550 | 6.680 | 6.480 | 6.560 | 496,270 | +0.03(+0.46%) |
Nov 03, 2017 | 6.675 | 6.350 | 6.530 | 623,952 | +0.06(+0.93%) | |
Nov 02, 2017 | 6.430 | 6.510 | 6.385 | 6.470 | 608,724 | +0.05(+0.78%) |
Nov 01, 2017 | 6.490 | 6.530 | 6.350 | 6.420 | 704,579 | -0.05(-0.77%) |
Oct 31, 2017 | 6.410 | 6.530 | 6.410 | 6.470 | 499,654 | +0.06(+0.94%) |
Oct 30, 2017 | 6.570 | 6.630 | 6.330 | 6.410 | 691,246 | -0.20(-3.03%) |
Oct 27, 2017 | 6.880 | 6.960 | 6.340 | 6.610 | 1,173,435 | -0.28(-4.06%) |
Oct 26, 2017 | 6.870 | 7.007 | 6.820 | 6.890 | 603,358 | +0.01(+0.15%) |
Oct 25, 2017 | 6.860 | 6.900 | 6.660 | 6.880 | 918,443 | +0.01(+0.15%) |
Oct 24, 2017 | 7.000 | 7.080 | 6.840 | 6.870 | 800,403 | -0.10(-1.43%) |
Oct 23, 2017 | 6.960 | 7.110 | 6.890 | 6.970 | 709,097 | +0.00(+0.00%) |
Oct 20, 2017 | 6.850 | 7.000 | 6.800 | 6.970 | 566,345 | +0.18(+2.65%) |
Oct 19, 2017 | 6.780 | 6.850 | 6.665 | 6.790 | 605,746 | -0.01(-0.15%) |
Oct 18, 2017 | 6.880 | 6.995 | 6.780 | 6.800 | 667,267 | -0.04(-0.58%) |
Oct 17, 2017 | 6.880 | 6.961 | 6.770 | 6.840 | 582,610 | -0.04(-0.58%) |
Oct 16, 2017 | 6.930 | 7.040 | 6.870 | 6.880 | 1,032,190 | -0.05(-0.72%) |
Oct 13, 2017 | 6.820 | 7.020 | 6.810 | 6.930 | 1,685,727 | +0.12(+1.76%) |
Oct 12, 2017 | 6.870 | 6.900 | 6.580 | 6.810 | 1,162,842 | -0.12(-1.73%) |
Oct 11, 2017 | 7.090 | 7.090 | 6.880 | 6.930 | 1,026,107 | -0.17(-2.39%) |
Oct 10, 2017 | 7.140 | 7.270 | 7.050 | 7.100 | 672,247 | -0.03(-0.42%) |
Oct 09, 2017 | 7.520 | 7.560 | 7.110 | 7.130 | 1,327,537 | -0.38(-5.06%) |
Oct 06, 2017 | 7.510 | 7.605 | 7.490 | 7.510 | 770,522 | -0.03(-0.40%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.317 | 7.540 | 913,140 | +0.09(+1.21%) |
Oct 04, 2017 | 7.440 | 7.590 | 7.350 | 7.450 | 1,621,583 | +0.02(+0.27%) |
Oct 03, 2017 | 7.480 | 7.480 | 7.290 | 7.430 | 1,050,478 | -0.03(-0.40%) |
Oct 02, 2017 | 7.370 | 7.460 | 7.195 | 7.460 | 798,692 | +0.10(+1.36%) |
Sep 29, 2017 | 7.340 | 7.460 | 7.260 | 7.360 | 771,722 | +0.01(+0.14%) |
Sep 28, 2017 | 7.310 | 7.420 | 7.200 | 7.350 | 791,941 | +0.06(+0.82%) |
Sep 27, 2017 | 7.280 | 7.335 | 7.080 | 7.290 | 1,167,668 | +0.06(+0.83%) |
Sep 26, 2017 | 7.190 | 7.350 | 7.170 | 7.230 | 760,755 | +0.06(+0.84%) |
Sep 25, 2017 | 6.980 | 7.390 | 6.980 | 7.170 | 711,717 | +0.16(+2.28%) |
Sep 22, 2017 | 6.850 | 7.040 | 6.670 | 7.010 | 797,943 | +0.13(+1.89%) |
Sep 21, 2017 | 7.050 | 7.060 | 6.860 | 6.880 | 698,853 | -0.17(-2.41%) |
Sep 20, 2017 | 7.000 | 7.050 | 6.840 | 7.050 | 1,000,612 | +0.02(+0.28%) |
Sep 19, 2017 | 7.120 | 7.190 | 6.990 | 7.030 | 1,246,043 | -0.07(-0.99%) |
Sep 18, 2017 | 7.470 | 7.490 | 7.030 | 7.100 | 1,680,191 | -0.36(-4.83%) |
Sep 15, 2017 | 7.210 | 7.460 | 7.075 | 7.460 | 2,663,973 | +0.24(+3.32%) |
Sep 14, 2017 | 7.230 | 7.380 | 7.060 | 7.220 | 1,412,853 | -0.04(-0.55%) |
Sep 13, 2017 | 7.130 | 7.380 | 7.120 | 7.260 | 1,433,802 | +0.15(+2.11%) |
Sep 12, 2017 | 6.990 | 7.250 | 6.989 | 7.110 | 1,159,097 | +0.17(+2.45%) |
Sep 11, 2017 | 6.960 | 6.970 | 6.760 | 6.940 | 1,525,755 | +0.07(+1.02%) |
Sep 08, 2017 | 6.950 | 7.050 | 6.810 | 6.870 | 1,544,489 | -0.13(-1.86%) |
Sep 07, 2017 | 7.090 | 7.140 | 6.800 | 7.000 | 2,388,401 | -0.14(-1.96%) |
Sep 06, 2017 | 6.850 | 7.560 | 6.760 | 7.140 | 4,570,907 | -0.14(-1.92%) |
Sep 05, 2017 | 7.650 | 7.650 | 7.150 | 7.280 | 2,122,735 | -0.38(-4.96%) |
Sep 01, 2017 | 7.310 | 7.710 | 7.310 | 7.660 | 1,055,401 | +0.40(+5.51%) |
Aug 31, 2017 | 7.540 | 7.620 | 7.250 | 7.260 | 1,058,666 | -0.11(-1.49%) |
Aug 30, 2017 | 7.470 | 7.560 | 7.320 | 7.370 | 1,740,797 | -0.09(-1.21%) |
Aug 29, 2017 | 7.700 | 7.900 | 7.420 | 7.460 | 1,324,509 | -0.34(-4.36%) |
Aug 28, 2017 | 8.030 | 8.060 | 7.610 | 7.800 | 1,161,650 | -0.23(-2.86%) |
Aug 25, 2017 | 7.520 | 8.090 | 7.470 | 8.030 | 1,247,161 | +0.50(+6.64%) |
Aug 24, 2017 | 7.610 | 7.830 | 7.470 | 7.530 | 914,754 | +0.14(+1.89%) |
Aug 23, 2017 | 7.650 | 7.770 | 7.370 | 7.390 | 920,684 | -0.13(-1.73%) |
Aug 22, 2017 | 7.110 | 7.630 | 7.110 | 7.520 | 1,973,231 | +0.49(+6.97%) |
Aug 21, 2017 | 7.210 | 7.500 | 6.705 | 7.030 | 6,215,000 | -0.95(-11.90%) |
Aug 18, 2017 | 8.000 | 8.120 | 7.780 | 7.980 | 2,166,343 | -0.03(-0.37%) |
Aug 17, 2017 | 8.060 | 8.330 | 7.930 | 8.010 | 689,227 | -0.14(-1.72%) |
Aug 16, 2017 | 8.150 | 8.380 | 8.095 | 8.150 | 642,957 | +0.16(+2.00%) |
Aug 15, 2017 | 8.080 | 8.280 | 7.970 | 7.990 | 893,293 | -0.42(-4.99%) |
Aug 14, 2017 | 8.760 | 8.760 | 8.280 | 8.410 | 803,790 | -0.29(-3.33%) |
Aug 11, 2017 | 8.500 | 8.760 | 8.480 | 8.700 | 1,122,450 | +0.20(+2.35%) |
Aug 10, 2017 | 8.600 | 8.680 | 8.300 | 8.500 | 1,702,453 | -0.19(-2.19%) |
Aug 09, 2017 | 9.200 | 9.245 | 8.640 | 8.690 | 1,499,356 | -0.59(-6.36%) |
Aug 08, 2017 | 9.170 | 9.580 | 9.170 | 9.280 | 799,787 | +0.17(+1.87%) |
Aug 07, 2017 | 9.220 | 9.290 | 8.910 | 9.110 | 945,261 | -0.09(-0.98%) |
Aug 04, 2017 | 9.200 | 9.370 | 9.130 | 9.200 | 674,956 | +0.06(+0.66%) |
Aug 03, 2017 | 9.190 | 9.590 | 9.090 | 9.140 | 742,170 | -0.06(-0.65%) |
Aug 02, 2017 | 9.400 | 9.490 | 9.130 | 9.200 | 612,196 | -0.20(-2.13%) |
Aug 01, 2017 | 9.760 | 9.760 | 9.270 | 9.400 | 585,207 | -0.33(-3.39%) |
Jul 31, 2017 | 9.540 | 9.760 | 9.360 | 9.730 | 882,443 | +0.22(+2.31%) |
Jul 28, 2017 | 9.620 | 9.680 | 9.420 | 9.510 | 612,677 | -0.16(-1.65%) |
Jul 27, 2017 | 9.370 | 9.690 | 9.340 | 9.670 | 686,720 | +0.33(+3.53%) |
Jul 26, 2017 | 9.340 | 9.540 | 9.179 | 9.340 | 571,339 | +0.04(+0.43%) |
Jul 25, 2017 | 8.940 | 9.400 | 8.910 | 9.300 | 802,008 | +0.42(+4.73%) |
Jul 24, 2017 | 9.280 | 9.365 | 8.680 | 8.880 | 1,325,561 | -0.44(-4.72%) |
Jul 21, 2017 | 10.16 | 10.16 | 9.115 | 9.320 | 2,229,437 | -0.80(-7.91%) |
Jul 20, 2017 | 10.05 | 10.25 | 9.950 | 10.12 | 449,572 | +0.10(+1.00%) |
Jul 19, 2017 | 9.830 | 10.10 | 9.770 | 10.02 | 684,424 | +0.21(+2.14%) |
Jul 18, 2017 | 10.02 | 10.04 | 9.740 | 9.810 | 534,856 | -0.21(-2.10%) |
Jul 17, 2017 | 9.920 | 10.28 | 9.880 | 10.02 | 578,774 | +0.10(+1.01%) |
Jul 14, 2017 | 10.27 | 10.27 | 9.900 | 9.920 | 508,402 | -0.29(-2.89%) |
Jul 13, 2017 | 9.880 | 10.40 | 9.880 | 10.21 | 725,888 | +0.38(+3.81%) |
Jul 12, 2017 | 10.08 | 10.14 | 9.720 | 9.840 | 893,923 | -0.16(-1.60%) |
Jul 11, 2017 | 10.11 | 10.21 | 9.890 | 10.00 | 750,086 | -0.11(-1.09%) |
Jul 10, 2017 | 10.62 | 10.96 | 9.920 | 10.11 | 1,623,635 | -0.57(-5.34%) |
Jul 07, 2017 | 10.62 | 10.88 | 10.47 | 10.68 | 1,300,692 | +0.12(+1.09%) |
Jul 06, 2017 | 11.07 | 10.52 | 10.56 | 797,583 | -0.58(-5.16%) | |
Jul 05, 2017 | 11.30 | 11.53 | 11.03 | 11.14 | 669,248 | -0.21(-1.85%) |
Jul 03, 2017 | 10.88 | 11.46 | 10.88 | 11.35 | 529,345 | +0.41(+3.75%) |
Jun 30, 2017 | 11.22 | 11.34 | 10.89 | 10.94 | 710,309 | -0.24(-2.15%) |
Jun 29, 2017 | 11.20 | 11.48 | 11.05 | 11.18 | 558,355 | +0.04(+0.36%) |
Jun 28, 2017 | 11.03 | 11.29 | 10.96 | 11.14 | 840,116 | +0.20(+1.83%) |
Jun 27, 2017 | 10.55 | 11.20 | 10.55 | 10.94 | 1,092,394 | +0.32(+3.01%) |
Jun 26, 2017 | 10.57 | 10.71 | 10.47 | 10.62 | 627,255 | +0.12(+1.14%) |
Jun 23, 2017 | 10.19 | 10.50 | 903,938 | -0.02(-0.19%) | ||
Jun 22, 2017 | 10.29 | 10.61 | 10.26 | 10.52 | 713,635 | +0.22(+2.14%) |
Jun 21, 2017 | 10.66 | 10.71 | 10.25 | 10.30 | 802,850 | -0.38(-3.56%) |
Jun 20, 2017 | 10.90 | 10.90 | 10.56 | 10.68 | 641,181 | -0.22(-2.02%) |
Jun 19, 2017 | 11.21 | 11.21 | 10.80 | 10.90 | 958,280 | -0.28(-2.50%) |
Jun 16, 2017 | 11.02 | 11.21 | 10.76 | 11.18 | 1,152,380 | -0.06(-0.53%) |
Jun 15, 2017 | 11.40 | 11.50 | 11.12 | 11.24 | 813,475 | -0.25(-2.18%) |
Jun 14, 2017 | 11.61 | 11.67 | 11.37 | 11.49 | 817,835 | -0.07(-0.61%) |
Jun 13, 2017 | 11.81 | 11.89 | 11.43 | 11.56 | 789,952 | -0.21(-1.78%) |
Jun 12, 2017 | 11.37 | 11.91 | 11.35 | 11.77 | 1,334,016 | +0.38(+3.34%) |
Jun 09, 2017 | 11.00 | 11.58 | 10.78 | 11.39 | 1,295,965 | +0.44(+4.02%) |
Jun 08, 2017 | 11.15 | 11.29 | 10.94 | 10.95 | 1,445,353 | -0.25(-2.19%) |
Jun 07, 2017 | 10.67 | 11.26 | 10.31 | 11.20 | 2,151,661 | +0.54(+5.02%) |
Jun 06, 2017 | 10.30 | 11.18 | 10.18 | 10.66 | 6,094,678 | -1.45(-11.97%) |
Jun 05, 2017 | 12.69 | 12.69 | 12.08 | 12.11 | 2,067,344 | -0.61(-4.80%) |
Jun 02, 2017 | 12.79 | 12.95 | 12.62 | 12.72 | 1,277,783 | -0.01(-0.08%) |
Jun 01, 2017 | 12.64 | 12.97 | 12.48 | 12.73 | 1,360,324 | +0.07(+0.55%) |
May 31, 2017 | 13.89 | 13.89 | 12.41 | 12.66 | 1,278,381 | +0.19(+1.52%) |
May 30, 2017 | 12.80 | 12.29 | 12.47 | 1,115,964 | -0.19(-1.50%) | |
May 26, 2017 | 12.80 | 12.80 | 12.34 | 12.66 | 1,041,488 | -0.15(-1.17%) |
May 25, 2017 | 13.08 | 13.23 | 12.80 | 12.81 | 652,445 | -0.12(-0.93%) |
May 24, 2017 | 13.27 | 13.43 | 12.87 | 12.93 | 1,151,499 | -0.40(-3.00%) |
May 23, 2017 | 13.70 | 13.81 | 13.27 | 13.33 | 895,473 | -0.29(-2.13%) |
May 22, 2017 | 13.31 | 13.72 | 13.31 | 13.62 | 666,298 | +0.31(+2.33%) |
May 19, 2017 | 13.80 | 13.81 | 13.28 | 13.31 | 769,133 | -0.49(-3.55%) |
May 18, 2017 | 13.94 | 14.23 | 13.66 | 13.80 | 846,706 | -0.16(-1.15%) |
May 17, 2017 | 14.10 | 14.23 | 13.89 | 13.96 | 469,374 | -0.36(-2.51%) |
May 16, 2017 | 14.56 | 14.57 | 14.09 | 14.32 | 651,580 | -0.23(-1.58%) |
May 15, 2017 | 14.81 | 14.98 | 14.48 | 14.55 | 564,459 | -0.22(-1.49%) |
May 12, 2017 | 14.92 | 14.96 | 14.40 | 14.77 | 780,908 | -0.24(-1.60%) |
May 11, 2017 | 15.68 | 15.68 | 14.63 | 15.01 | 682,865 | -0.84(-5.30%) |
May 10, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 527,281 | +0.15(+0.96%) |
May 09, 2017 | 15.39 | 15.76 | 15.31 | 15.70 | 401,498 | +0.32(+2.08%) |
May 08, 2017 | 15.70 | 15.71 | 15.30 | 15.38 | 399,313 | -0.31(-1.98%) |
May 05, 2017 | 15.47 | 15.73 | 15.28 | 15.69 | 490,823 | +0.30(+1.95%) |
May 04, 2017 | 15.83 | 15.86 | 15.25 | 15.39 | 386,245 | -0.40(-2.53%) |
May 03, 2017 | 15.69 | 15.91 | 15.53 | 15.79 | 395,611 | +0.06(+0.38%) |
May 02, 2017 | 15.70 | 15.79 | 15.49 | 15.73 | 591,646 | +0.01(+0.06%) |