Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.560 | 5.780 | 5.470 | 5.470 | 44,014 | -0.36(-6.17%) |
Apr 27, 2018 | 5.950 | 5.950 | 5.632 | 5.830 | 17,027 | -0.12(-2.02%) |
Apr 26, 2018 | 5.690 | 6.000 | 5.615 | 5.950 | 50,845 | +0.20(+3.48%) |
Apr 25, 2018 | 5.610 | 5.765 | 5.520 | 5.750 | 47,925 | +0.12(+2.13%) |
Apr 24, 2018 | 5.630 | 5.750 | 5.520 | 5.630 | 39,969 | -0.02(-0.35%) |
Apr 23, 2018 | 5.900 | 5.900 | 5.600 | 5.650 | 27,420 | -0.21(-3.58%) |
Apr 20, 2018 | 5.820 | 5.940 | 5.790 | 5.860 | 24,750 | -0.07(-1.18%) |
Apr 19, 2018 | 6.340 | 6.340 | 5.730 | 5.930 | 69,064 | -0.26(-4.20%) |
Apr 18, 2018 | 5.840 | 6.240 | 5.820 | 6.190 | 46,417 | +0.36(+6.17%) |
Apr 17, 2018 | 5.660 | 5.930 | 5.600 | 5.830 | 57,685 | +0.13(+2.28%) |
Apr 16, 2018 | 5.930 | 5.930 | 5.560 | 5.700 | 36,315 | -0.20(-3.39%) |
Apr 13, 2018 | 5.930 | 5.938 | 5.550 | 5.900 | 120,565 | -0.03(-0.51%) |
Apr 12, 2018 | 6.160 | 6.220 | 5.880 | 5.930 | 84,231 | -0.19(-3.10%) |
Apr 11, 2018 | 6.000 | 6.540 | 5.990 | 6.120 | 44,494 | -0.36(-5.56%) |
Apr 10, 2018 | 6.020 | 6.490 | 5.991 | 6.480 | 57,781 | +0.46(+7.64%) |
Apr 09, 2018 | 6.200 | 6.390 | 5.990 | 6.020 | 29,382 | -0.07(-1.15%) |
Apr 06, 2018 | 6.240 | 6.260 | 5.980 | 6.090 | 32,077 | -0.21(-3.33%) |
Apr 05, 2018 | 6.560 | 6.560 | 6.200 | 6.300 | 19,185 | -0.14(-2.17%) |
Apr 04, 2018 | 6.240 | 6.590 | 6.240 | 6.440 | 35,514 | -0.19(-2.87%) |
Apr 03, 2018 | 6.290 | 6.750 | 6.105 | 6.630 | 63,018 | +0.38(+6.08%) |
Apr 02, 2018 | 6.460 | 6.460 | 5.872 | 6.250 | 111,464 | -0.26(-3.99%) |
Mar 29, 2018 | 6.510 | 6.510 | 6.510 | 0 | +0.18(+2.84%) | |
Mar 28, 2018 | 6.270 | 6.480 | 6.123 | 6.330 | 64,483 | -0.04(-0.63%) |
Mar 27, 2018 | 6.770 | 6.770 | 6.320 | 6.370 | 83,620 | -0.43(-6.32%) |
Mar 26, 2018 | 7.040 | 7.040 | 6.421 | 6.800 | 84,062 | -0.13(-1.88%) |
Mar 23, 2018 | 7.000 | 7.020 | 6.870 | 6.930 | 39,441 | -0.10(-1.42%) |
Mar 22, 2018 | 7.110 | 7.210 | 6.840 | 7.030 | 42,364 | -0.13(-1.82%) |
Mar 21, 2018 | 7.040 | 7.370 | 6.950 | 7.160 | 41,239 | +0.08(+1.13%) |
Mar 20, 2018 | 7.000 | 7.190 | 6.920 | 7.080 | 72,809 | +0.07(+1.00%) |
Mar 19, 2018 | 7.210 | 7.210 | 6.800 | 7.010 | 236,772 | -0.26(-3.58%) |
Mar 16, 2018 | 6.820 | 7.534 | 6.550 | 7.270 | 261,186 | +0.21(+2.97%) |
Mar 15, 2018 | 7.320 | 7.360 | 6.950 | 7.060 | 102,692 | -0.17(-2.35%) |
Mar 14, 2018 | 7.610 | 7.610 | 7.050 | 7.230 | 97,298 | -0.26(-3.47%) |
Mar 13, 2018 | 7.670 | 7.780 | 7.480 | 7.490 | 84,994 | -0.10(-1.32%) |
Mar 12, 2018 | 7.750 | 7.750 | 7.480 | 7.590 | 109,021 | -0.12(-1.56%) |
Mar 09, 2018 | 7.820 | 7.940 | 7.650 | 7.710 | 109,289 | -0.06(-0.77%) |
Mar 08, 2018 | 8.100 | 8.340 | 7.650 | 7.770 | 174,484 | -0.48(-5.82%) |
Mar 07, 2018 | 7.500 | 8.250 | 7.500 | 8.250 | 173,198 | +0.77(+10.29%) |
Mar 06, 2018 | 7.650 | 7.817 | 7.330 | 7.480 | 155,714 | -0.10(-1.32%) |
Mar 05, 2018 | 7.100 | 7.710 | 6.880 | 7.580 | 196,154 | +0.54(+7.67%) |
Mar 02, 2018 | 6.920 | 7.410 | 6.620 | 7.040 | 115,398 | +0.04(+0.57%) |
Mar 01, 2018 | 6.810 | 7.030 | 6.580 | 7.000 | 100,221 | +0.21(+3.09%) |
Feb 28, 2018 | 6.790 | 6.960 | 6.500 | 6.790 | 56,828 | +0.02(+0.30%) |
Feb 27, 2018 | 6.930 | 7.015 | 6.640 | 6.770 | 67,561 | -0.05(-0.73%) |
Feb 26, 2018 | 6.714 | 6.890 | 6.521 | 6.820 | 92,209 | +0.16(+2.40%) |
Feb 23, 2018 | 6.860 | 6.860 | 6.450 | 6.660 | 198,414 | -0.13(-1.91%) |
Feb 22, 2018 | 6.750 | 7.040 | 6.610 | 6.790 | 123,980 | +0.11(+1.65%) |
Feb 21, 2018 | 6.940 | 7.030 | 6.610 | 6.680 | 239,919 | -0.27(-3.88%) |
Feb 20, 2018 | 6.600 | 7.100 | 6.600 | 6.950 | 326,894 | +0.35(+5.30%) |
Feb 16, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.02(-0.30%) | |
Feb 15, 2018 | 6.800 | 6.800 | 6.510 | 6.620 | 74,702 | -0.13(-1.93%) |
Feb 14, 2018 | 6.150 | 6.930 | 6.100 | 6.750 | 350,851 | +0.55(+8.87%) |
Feb 13, 2018 | 6.400 | 6.430 | 6.160 | 6.200 | 134,895 | -0.06(-0.96%) |
Feb 12, 2018 | 6.440 | 6.449 | 6.070 | 6.260 | 209,005 | -0.12(-1.88%) |
Feb 09, 2018 | 6.670 | 6.720 | 6.180 | 6.380 | 289,569 | +0.14(+2.24%) |
Feb 08, 2018 | 7.200 | 7.240 | 6.161 | 6.240 | 1,743,820 | -2.39(-27.69%) |
Feb 07, 2018 | 8.740 | 9.030 | 8.740 | 8.630 | 46,567 | -0.18(-2.04%) |
Feb 06, 2018 | 8.720 | 9.300 | 8.350 | 8.810 | 49,791 | -0.04(-0.50%) |
Feb 05, 2018 | 9.390 | 9.580 | 8.750 | 8.854 | 32,741 | -0.73(-7.58%) |
Feb 02, 2018 | 9.980 | 10.00 | 9.620 | 9.580 | 45,589 | -0.11(-1.14%) |
Feb 01, 2018 | 9.970 | 10.13 | 9.560 | 9.690 | 30,707 | -0.14(-1.42%) |
Jan 31, 2018 | 10.39 | 10.39 | 9.830 | 9.830 | 48,512 | -0.46(-4.47%) |
Jan 30, 2018 | 10.38 | 10.38 | 10.19 | 10.29 | 18,236 | -0.15(-1.44%) |
Jan 29, 2018 | 10.19 | 10.80 | 10.19 | 10.44 | 83,209 | +0.34(+3.37%) |
Jan 26, 2018 | 10.87 | 10.87 | 9.832 | 10.10 | 138,718 | -0.15(-1.46%) |
Jan 25, 2018 | 9.900 | 10.79 | 9.600 | 10.25 | 124,443 | +0.65(+6.77%) |
Jan 24, 2018 | 9.290 | 9.950 | 9.060 | 9.600 | 75,338 | +0.62(+6.90%) |
Jan 23, 2018 | 9.550 | 9.560 | 8.800 | 8.980 | 76,677 | -0.78(-7.99%) |
Jan 22, 2018 | 8.220 | 9.810 | 8.220 | 9.760 | 64,129 | +1.59(+19.46%) |
Jan 19, 2018 | 7.900 | 8.550 | 7.800 | 8.170 | 53,494 | +0.25(+3.16%) |
Jan 18, 2018 | 7.530 | 7.920 | 7.500 | 7.920 | 27,160 | +0.55(+7.46%) |
Jan 17, 2018 | 7.010 | 7.870 | 6.610 | 7.370 | 52,386 | +0.50(+7.28%) |
Jan 16, 2018 | 7.350 | 7.400 | 6.620 | 6.870 | 80,589 | -0.65(-8.64%) |
Jan 12, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.08(+1.08%) | |
Jan 11, 2018 | 7.640 | 7.745 | 7.240 | 7.440 | 54,539 | -0.22(-2.87%) |
Jan 10, 2018 | 7.540 | 7.670 | 7.186 | 7.660 | 90,949 | +0.17(+2.27%) |
Jan 09, 2018 | 7.880 | 7.880 | 7.430 | 7.490 | 42,355 | -0.43(-5.43%) |
Jan 08, 2018 | 8.040 | 8.060 | 7.770 | 7.920 | 29,246 | -0.23(-2.82%) |
Jan 05, 2018 | 7.950 | 8.460 | 7.950 | 8.150 | 62,741 | +0.12(+1.56%) |
Jan 04, 2018 | 7.960 | 8.075 | 7.920 | 8.025 | 32,733 | +0.11(+1.33%) |
Jan 03, 2018 | 7.850 | 7.950 | 7.550 | 7.920 | 34,231 | +0.07(+0.89%) |
Jan 02, 2018 | 7.920 | 8.180 | 7.450 | 7.850 | 69,847 | -0.10(-1.20%) |
Dec 29, 2017 | 7.945 | 7.945 | 7.945 | 0 | +0.05(+0.57%) | |
Dec 28, 2017 | 7.960 | 8.010 | 7.850 | 7.900 | 33,598 | -0.04(-0.50%) |
Dec 27, 2017 | 7.790 | 8.030 | 7.790 | 7.940 | 32,115 | +0.05(+0.63%) |
Dec 26, 2017 | 8.180 | 8.180 | 7.860 | 7.890 | 42,135 | -0.24(-2.95%) |
Dec 22, 2017 | 7.930 | 8.230 | 7.840 | 8.130 | 25,629 | +0.26(+3.30%) |
Dec 21, 2017 | 7.970 | 8.180 | 7.860 | 7.870 | 53,005 | -0.11(-1.38%) |
Dec 20, 2017 | 7.840 | 8.100 | 7.734 | 7.980 | 34,704 | +0.12(+1.53%) |
Dec 19, 2017 | 8.000 | 8.092 | 7.460 | 7.860 | 16,518 | -0.14(-1.75%) |
Dec 18, 2017 | 7.990 | 8.082 | 7.980 | 8.000 | 20,912 | +0.14(+1.78%) |
Dec 15, 2017 | 8.100 | 8.100 | 7.500 | 7.860 | 31,218 | -0.15(-1.87%) |
Dec 14, 2017 | 8.200 | 8.340 | 7.780 | 8.010 | 39,022 | -0.11(-1.35%) |
Dec 13, 2017 | 7.750 | 8.190 | 7.750 | 8.120 | 41,096 | +0.48(+6.28%) |
Dec 12, 2017 | 8.216 | 8.250 | 7.640 | 7.640 | 49,764 | -0.58(-7.06%) |
Dec 11, 2017 | 8.000 | 8.438 | 8.000 | 8.220 | 26,480 | +0.22(+2.74%) |
Dec 08, 2017 | 8.030 | 8.090 | 7.510 | 8.001 | 35,290 | +0.23(+2.97%) |
Dec 07, 2017 | 7.770 | 8.350 | 7.730 | 7.770 | 32,926 | -0.09(-1.15%) |
Dec 06, 2017 | 8.041 | 8.180 | 7.720 | 7.860 | 23,470 | -0.16(-2.00%) |
Dec 05, 2017 | 8.101 | 8.330 | 7.847 | 8.020 | 20,547 | -0.24(-2.91%) |
Dec 04, 2017 | 8.850 | 8.180 | 8.260 | 44,546 | -0.59(-6.67%) | |
Dec 01, 2017 | 8.612 | 9.010 | 8.612 | 8.850 | 22,829 | -0.23(-2.53%) |
Nov 30, 2017 | 8.960 | 9.210 | 8.550 | 9.080 | 47,472 | +0.18(+2.02%) |
Nov 29, 2017 | 9.260 | 9.290 | 8.900 | 8.900 | 26,907 | -0.35(-3.78%) |
Nov 28, 2017 | 9.030 | 9.290 | 9.000 | 9.250 | 23,473 | +0.05(+0.54%) |
Nov 27, 2017 | 9.120 | 9.250 | 8.937 | 9.200 | 27,120 | +0.01(+0.11%) |
Nov 24, 2017 | 9.100 | 9.250 | 8.980 | 9.190 | 3,442 | +0.19(+2.11%) |
Nov 22, 2017 | 9.320 | 9.320 | 8.890 | 9.000 | 23,403 | -0.23(-2.49%) |
Nov 21, 2017 | 9.500 | 9.500 | 9.170 | 9.230 | 25,923 | -0.25(-2.64%) |
Nov 20, 2017 | 9.680 | 9.680 | 9.350 | 9.480 | 19,569 | -0.02(-0.21%) |
Nov 17, 2017 | 9.400 | 9.500 | 9.250 | 9.500 | 14,375 | +0.14(+1.50%) |
Nov 16, 2017 | 9.500 | 9.500 | 9.350 | 9.360 | 17,697 | +0.07(+0.75%) |
Nov 15, 2017 | 9.130 | 9.505 | 9.130 | 9.290 | 24,442 | +0.11(+1.20%) |
Nov 14, 2017 | 9.200 | 9.990 | 9.170 | 9.180 | 46,786 | +0.21(+2.40%) |
Nov 13, 2017 | 9.300 | 9.530 | 8.965 | 8.965 | 29,036 | -0.34(-3.60%) |
Nov 10, 2017 | 9.020 | 9.490 | 8.960 | 9.300 | 9,292 | +0.31(+3.45%) |
Nov 09, 2017 | 9.090 | 9.370 | 8.860 | 8.990 | 16,745 | -0.09(-0.99%) |
Nov 08, 2017 | 9.350 | 9.393 | 8.940 | 9.080 | 35,988 | -0.27(-2.89%) |
Nov 07, 2017 | 9.630 | 9.800 | 9.200 | 9.350 | 32,623 | -0.38(-3.91%) |
Nov 06, 2017 | 9.690 | 9.885 | 9.540 | 9.730 | 22,843 | +0.13(+1.35%) |
Nov 03, 2017 | 9.530 | 9.750 | 9.320 | 9.600 | 9,540 | +0.03(+0.31%) |
Nov 02, 2017 | 9.850 | 9.850 | 9.410 | 9.570 | 43,196 | -0.33(-3.33%) |
Nov 01, 2017 | 9.760 | 10.41 | 9.360 | 9.900 | 41,544 | +0.20(+2.06%) |
Oct 31, 2017 | 10.15 | 10.15 | 9.640 | 9.700 | 33,197 | -0.49(-4.81%) |
Oct 30, 2017 | 10.29 | 10.77 | 9.970 | 10.19 | 37,693 | -0.03(-0.29%) |
Oct 27, 2017 | 9.560 | 10.82 | 9.330 | 10.22 | 104,444 | +0.93(+9.95%) |
Oct 26, 2017 | 9.520 | 9.570 | 9.250 | 9.295 | 35,573 | -0.30(-3.18%) |
Oct 25, 2017 | 9.600 | 9.770 | 9.530 | 9.600 | 23,630 | -0.04(-0.41%) |
Oct 24, 2017 | 9.580 | 9.700 | 9.250 | 9.640 | 42,833 | +0.12(+1.26%) |
Oct 23, 2017 | 9.830 | 9.830 | 9.370 | 9.520 | 48,886 | +0.20(+2.15%) |
Oct 20, 2017 | 9.800 | 9.890 | 9.300 | 9.320 | 48,121 | -0.16(-1.69%) |
Oct 19, 2017 | 9.940 | 9.940 | 9.140 | 9.480 | 41,951 | -0.06(-0.63%) |
Oct 18, 2017 | 9.730 | 9.730 | 9.313 | 9.540 | 25,588 | -0.08(-0.83%) |
Oct 17, 2017 | 9.538 | 9.720 | 9.510 | 9.620 | 25,828 | -0.13(-1.33%) |
Oct 16, 2017 | 9.670 | 9.980 | 9.560 | 9.750 | 49,876 | +0.23(+2.42%) |
Oct 13, 2017 | 10.04 | 10.18 | 9.460 | 9.520 | 33,321 | -0.29(-2.96%) |
Oct 12, 2017 | 10.19 | 10.27 | 9.590 | 9.810 | 106,628 | -0.51(-4.94%) |
Oct 11, 2017 | 10.54 | 10.54 | 10.27 | 10.32 | 29,092 | -0.12(-1.15%) |
Oct 10, 2017 | 10.48 | 10.50 | 10.10 | 10.44 | 31,351 | +0.45(+4.50%) |
Oct 09, 2017 | 10.35 | 10.48 | 9.990 | 9.990 | 23,700 | -0.39(-3.76%) |
Oct 06, 2017 | 9.980 | 10.74 | 9.931 | 10.38 | 56,440 | +0.30(+2.98%) |
Oct 05, 2017 | 9.440 | 10.08 | 9.440 | 10.08 | 26,963 | +0.68(+7.23%) |
Oct 04, 2017 | 9.220 | 9.730 | 9.220 | 9.400 | 36,829 | +0.15(+1.62%) |
Oct 03, 2017 | 9.730 | 9.831 | 9.370 | 9.250 | 45,340 | -0.50(-5.13%) |
Oct 02, 2017 | 9.510 | 9.930 | 9.510 | 9.750 | 107,072 | +0.25(+2.63%) |
Sep 29, 2017 | 9.347 | 9.790 | 9.200 | 9.500 | 39,989 | -0.05(-0.52%) |
Sep 28, 2017 | 9.740 | 9.820 | 9.410 | 9.550 | 31,697 | -0.05(-0.52%) |
Sep 27, 2017 | 9.788 | 9.820 | 9.300 | 9.600 | 48,287 | +0.00(+0.00%) |
Sep 26, 2017 | 9.839 | 10.00 | 9.520 | 9.600 | 119,355 | -0.04(-0.41%) |
Sep 25, 2017 | 9.990 | 10.10 | 9.640 | 9.640 | 47,848 | -0.24(-2.43%) |
Sep 22, 2017 | 10.20 | 10.23 | 9.610 | 9.880 | 72,761 | -0.36(-3.52%) |
Sep 21, 2017 | 10.30 | 10.34 | 9.565 | 10.24 | 86,733 | +0.02(+0.20%) |
Sep 20, 2017 | 11.25 | 11.37 | 10.00 | 10.22 | 401,649 | +0.57(+5.91%) |
Sep 19, 2017 | 9.250 | 9.885 | 9.200 | 9.650 | 51,299 | +0.54(+5.93%) |
Sep 18, 2017 | 8.850 | 9.370 | 8.850 | 9.110 | 32,035 | +0.16(+1.79%) |
Sep 15, 2017 | 8.760 | 9.160 | 8.660 | 8.950 | 30,191 | -0.02(-0.22%) |
Sep 14, 2017 | 9.170 | 9.280 | 8.770 | 8.970 | 72,633 | -0.20(-2.18%) |
Sep 13, 2017 | 9.200 | 9.450 | 9.019 | 9.170 | 103,308 | +0.02(+0.22%) |
Sep 12, 2017 | 9.720 | 10.05 | 8.810 | 9.150 | 140,579 | -0.60(-6.15%) |
Sep 11, 2017 | 9.960 | 10.07 | 9.460 | 9.750 | 102,171 | -0.36(-3.56%) |
Sep 08, 2017 | 10.10 | 10.49 | 9.560 | 10.11 | 92,538 | +0.08(+0.80%) |
Sep 07, 2017 | 10.02 | 10.48 | 9.080 | 10.03 | 48,759 | -0.01(-0.10%) |
Sep 06, 2017 | 10.64 | 10.64 | 9.880 | 10.04 | 56,775 | -0.43(-4.11%) |
Sep 05, 2017 | 9.600 | 10.50 | 9.200 | 10.47 | 76,105 | +0.80(+8.27%) |
Sep 01, 2017 | 9.700 | 9.860 | 9.520 | 9.670 | 52,184 | +0.03(+0.31%) |
Aug 31, 2017 | 9.750 | 10.19 | 9.310 | 9.640 | 115,643 | +0.47(+5.13%) |
Aug 30, 2017 | 8.910 | 9.220 | 8.710 | 9.170 | 40,121 | +0.29(+3.27%) |
Aug 29, 2017 | 8.480 | 9.240 | 8.271 | 8.880 | 112,095 | +0.29(+3.38%) |
Aug 28, 2017 | 7.710 | 8.750 | 7.610 | 8.590 | 133,987 | +0.89(+11.56%) |
Aug 25, 2017 | 8.000 | 8.000 | 7.450 | 7.700 | 84,890 | -0.38(-4.70%) |
Aug 24, 2017 | 8.520 | 8.790 | 7.800 | 8.080 | 52,538 | +0.13(+1.64%) |
Aug 23, 2017 | 7.783 | 8.090 | 7.636 | 7.950 | 27,861 | +0.21(+2.71%) |
Aug 22, 2017 | 7.652 | 7.920 | 7.310 | 7.740 | 69,983 | +0.04(+0.52%) |
Aug 21, 2017 | 8.200 | 8.240 | 7.650 | 7.700 | 67,631 | -0.54(-6.55%) |
Aug 18, 2017 | 8.530 | 8.650 | 8.190 | 8.240 | 61,915 | -0.36(-4.19%) |
Aug 17, 2017 | 8.570 | 8.740 | 8.470 | 8.600 | 91,437 | +0.07(+0.82%) |
Aug 16, 2017 | 8.650 | 8.750 | 8.260 | 8.530 | 74,456 | +0.00(+0.00%) |
Aug 15, 2017 | 8.860 | 8.950 | 8.400 | 8.530 | 109,512 | -0.37(-4.16%) |
Aug 14, 2017 | 8.620 | 9.070 | 8.350 | 8.900 | 207,932 | +0.27(+3.13%) |
Aug 11, 2017 | 8.080 | 8.800 | 7.790 | 8.630 | 310,572 | +0.57(+7.07%) |
Aug 10, 2017 | 8.470 | 8.590 | 7.200 | 8.060 | 294,626 | -0.34(-4.05%) |
Aug 09, 2017 | 9.080 | 9.350 | 8.090 | 8.400 | 270,556 | -0.40(-4.55%) |
Aug 08, 2017 | 10.07 | 10.14 | 8.562 | 8.800 | 496,793 | -1.13(-11.38%) |
Aug 07, 2017 | 11.20 | 11.42 | 8.600 | 9.930 | 1,643,216 | -8.73(-46.78%) |
Aug 04, 2017 | 19.75 | 18.52 | 18.66 | 112,368 | -0.91(-4.67%) | |
Aug 03, 2017 | 19.12 | 19.77 | 18.73 | 19.57 | 69,760 | +0.68(+3.63%) |
Aug 02, 2017 | 19.53 | 19.60 | 18.61 | 18.89 | 189,130 | -0.64(-3.28%) |
Aug 01, 2017 | 21.50 | 21.59 | 19.42 | 19.53 | 150,083 | -1.54(-7.31%) |
Jul 31, 2017 | 20.80 | 21.47 | 19.99 | 21.07 | 75,461 | +0.46(+2.23%) |
Jul 28, 2017 | 20.21 | 21.27 | 19.87 | 20.61 | 85,386 | +0.40(+1.98%) |
Jul 27, 2017 | 19.50 | 20.50 | 19.10 | 20.21 | 214,453 | +0.72(+3.69%) |
Jul 26, 2017 | 18.81 | 19.50 | 18.45 | 19.49 | 135,232 | +0.79(+4.22%) |
Jul 25, 2017 | 19.00 | 19.00 | 18.10 | 18.70 | 148,676 | -0.22(-1.16%) |
Jul 24, 2017 | 17.70 | 19.00 | 17.60 | 18.92 | 233,693 | +1.47(+8.42%) |
Jul 21, 2017 | 16.88 | 17.50 | 16.80 | 17.45 | 69,717 | +0.47(+2.77%) |
Jul 20, 2017 | 17.13 | 16.20 | 16.98 | 61,680 | +0.28(+1.68%) | |
Jul 19, 2017 | 17.40 | 17.70 | 16.39 | 16.70 | 78,805 | -0.65(-3.75%) |
Jul 18, 2017 | 16.85 | 17.42 | 16.07 | 17.35 | 126,864 | +0.37(+2.18%) |
Jul 17, 2017 | 16.70 | 17.75 | 16.35 | 16.98 | 174,214 | +0.67(+4.11%) |
Jul 14, 2017 | 15.80 | 16.45 | 15.29 | 16.31 | 84,779 | +0.51(+3.23%) |
Jul 13, 2017 | 14.63 | 16.51 | 14.46 | 15.80 | 314,773 | +1.40(+9.72%) |
Jul 12, 2017 | 13.20 | 14.74 | 13.09 | 14.40 | 197,124 | +1.21(+9.17%) |
Jul 11, 2017 | 12.95 | 13.36 | 12.52 | 13.19 | 62,567 | +0.34(+2.65%) |
Jul 10, 2017 | 13.15 | 13.16 | 12.78 | 12.85 | 48,360 | -0.20(-1.53%) |
Jul 07, 2017 | 13.01 | 13.16 | 12.50 | 13.05 | 62,043 | +0.04(+0.31%) |
Jul 06, 2017 | 13.13 | 13.25 | 12.88 | 13.01 | 53,760 | -0.06(-0.46%) |
Jul 05, 2017 | 13.00 | 13.56 | 12.89 | 13.07 | 95,807 | +0.08(+0.62%) |
Jul 03, 2017 | 12.85 | 13.59 | 12.85 | 12.99 | 43,662 | +0.19(+1.48%) |
Jun 30, 2017 | 12.73 | 13.24 | 12.27 | 12.80 | 87,214 | +0.04(+0.31%) |
Jun 29, 2017 | 13.15 | 13.45 | 11.74 | 12.76 | 414,835 | +0.49(+3.99%) |
Jun 28, 2017 | 11.99 | 12.59 | 11.99 | 12.27 | 112,654 | +0.43(+3.63%) |
Jun 27, 2017 | 12.80 | 12.90 | 11.74 | 11.84 | 73,356 | -0.96(-7.50%) |
Jun 26, 2017 | 12.21 | 13.25 | 11.80 | 12.80 | 177,404 | +0.66(+5.44%) |
Jun 23, 2017 | 11.25 | 12.25 | 11.03 | 12.14 | 90,472 | +0.84(+7.43%) |
Jun 22, 2017 | 11.40 | 11.50 | 11.22 | 11.30 | 72,098 | -0.02(-0.18%) |
Jun 21, 2017 | 10.91 | 11.35 | 10.85 | 11.32 | 155,692 | +0.51(+4.72%) |
Jun 20, 2017 | 10.87 | 10.96 | 10.50 | 10.81 | 46,871 | +0.13(+1.22%) |
Jun 19, 2017 | 10.90 | 11.26 | 10.68 | 10.68 | 26,038 | -0.10(-0.93%) |
Jun 16, 2017 | 11.34 | 11.51 | 10.55 | 10.78 | 101,121 | -0.28(-2.53%) |
Jun 15, 2017 | 10.76 | 11.65 | 10.76 | 11.06 | 85,498 | +0.17(+1.56%) |
Jun 14, 2017 | 10.83 | 10.90 | 10.63 | 10.89 | 26,359 | +0.08(+0.74%) |
Jun 13, 2017 | 10.74 | 11.25 | 10.74 | 10.81 | 33,113 | -0.09(-0.83%) |
Jun 12, 2017 | 11.10 | 11.10 | 10.58 | 10.90 | 30,906 | -0.01(-0.09%) |
Jun 09, 2017 | 10.83 | 11.00 | 10.75 | 10.91 | 23,325 | +0.11(+1.02%) |
Jun 08, 2017 | 10.77 | 10.98 | 10.66 | 10.80 | 28,071 | -0.01(-0.09%) |
Jun 07, 2017 | 10.98 | 11.05 | 10.63 | 10.81 | 30,689 | +0.21(+1.98%) |
Jun 06, 2017 | 10.79 | 11.35 | 10.60 | 10.60 | 43,491 | +0.00(+0.00%) |
Jun 05, 2017 | 10.33 | 10.98 | 10.25 | 10.60 | 45,728 | +0.15(+1.44%) |
Jun 02, 2017 | 10.30 | 10.50 | 10.15 | 10.45 | 19,755 | -0.31(-2.88%) |
Jun 01, 2017 | 9.790 | 11.24 | 9.781 | 10.76 | 51,654 | +0.86(+8.69%) |
May 31, 2017 | 9.160 | 10.31 | 9.010 | 9.900 | 102,744 | -0.36(-3.51%) |
May 30, 2017 | 10.53 | 10.70 | 10.02 | 10.26 | 11,587 | -0.24(-2.29%) |
May 26, 2017 | 10.14 | 10.79 | 10.14 | 10.50 | 18,406 | +0.39(+3.86%) |
May 25, 2017 | 10.30 | 11.21 | 10.08 | 10.11 | 23,100 | +0.11(+1.10%) |
May 24, 2017 | 9.984 | 10.45 | 9.980 | 10.00 | 40,936 | -0.03(-0.30%) |
May 23, 2017 | 10.01 | 10.49 | 9.855 | 10.03 | 34,455 | -0.03(-0.30%) |
May 22, 2017 | 10.31 | 10.32 | 10.00 | 10.06 | 30,223 | -0.29(-2.80%) |
May 19, 2017 | 10.50 | 10.50 | 10.28 | 10.35 | 14,640 | -0.07(-0.67%) |
May 18, 2017 | 10.45 | 10.53 | 10.17 | 10.42 | 14,869 | -0.27(-2.53%) |
May 17, 2017 | 10.60 | 10.70 | 10.16 | 10.69 | 44,244 | +0.09(+0.85%) |
May 16, 2017 | 10.93 | 11.02 | 10.55 | 10.60 | 44,763 | -0.20(-1.85%) |
May 15, 2017 | 10.98 | 11.56 | 10.56 | 10.80 | 31,605 | -0.18(-1.64%) |
May 12, 2017 | 10.63 | 10.98 | 10.61 | 10.98 | 44,060 | -0.02(-0.18%) |
May 11, 2017 | 11.05 | 11.05 | 10.53 | 11.00 | 8,549 | +0.00(+0.00%) |
May 10, 2017 | 10.99 | 11.10 | 10.90 | 11.00 | 17,696 | +0.09(+0.82%) |
May 09, 2017 | 11.15 | 11.17 | 10.51 | 10.91 | 33,645 | -0.25(-2.24%) |
May 08, 2017 | 11.22 | 11.22 | 10.84 | 11.16 | 21,377 | -0.05(-0.45%) |
May 05, 2017 | 11.24 | 11.55 | 10.71 | 11.21 | 34,067 | -0.04(-0.36%) |
May 04, 2017 | 11.19 | 11.26 | 11.10 | 11.25 | 46,594 | +0.10(+0.90%) |
May 03, 2017 | 11.07 | 11.24 | 11.05 | 11.15 | 47,858 | +0.12(+1.09%) |
May 02, 2017 | 11.10 | 11.10 | 10.86 | 11.03 | 17,465 | -0.07(-0.63%) |