Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.98 | 11.18 | 10.66 | 10.99 | 1,662,885 | +0.02(+0.18%) |
Apr 27, 2018 | 10.73 | 11.97 | 10.73 | 10.97 | 3,817,245 | +0.45(+4.28%) |
Apr 26, 2018 | 10.47 | 10.68 | 10.24 | 10.52 | 1,544,504 | +0.16(+1.54%) |
Apr 25, 2018 | 10.05 | 10.57 | 9.940 | 10.36 | 2,316,889 | +0.37(+3.70%) |
Apr 24, 2018 | 10.10 | 10.19 | 9.735 | 9.990 | 2,897,378 | -0.13(-1.28%) |
Apr 23, 2018 | 10.24 | 10.27 | 9.680 | 10.12 | 2,865,040 | -0.15(-1.46%) |
Apr 20, 2018 | 10.20 | 10.40 | 10.01 | 10.27 | 1,728,413 | +0.03(+0.29%) |
Apr 19, 2018 | 10.13 | 10.52 | 10.03 | 10.24 | 2,520,654 | +0.05(+0.49%) |
Apr 18, 2018 | 10.65 | 10.65 | 9.970 | 10.19 | 4,914,275 | -0.49(-4.59%) |
Apr 17, 2018 | 10.39 | 10.93 | 10.34 | 10.68 | 3,067,329 | +0.36(+3.49%) |
Apr 16, 2018 | 10.27 | 10.42 | 10.08 | 10.32 | 1,588,790 | +0.22(+2.18%) |
Apr 13, 2018 | 10.48 | 10.52 | 10.00 | 10.10 | 1,202,230 | -0.38(-3.63%) |
Apr 12, 2018 | 10.22 | 10.56 | 10.22 | 10.48 | 1,411,291 | +0.30(+2.95%) |
Apr 11, 2018 | 10.13 | 10.49 | 10.04 | 10.18 | 1,517,396 | -0.04(-0.39%) |
Apr 10, 2018 | 9.880 | 10.28 | 9.850 | 10.22 | 2,165,606 | +0.34(+3.44%) |
Apr 09, 2018 | 10.14 | 10.45 | 9.850 | 9.880 | 2,115,859 | -0.11(-1.10%) |
Apr 06, 2018 | 10.25 | 10.35 | 9.780 | 9.990 | 2,328,536 | -0.33(-3.20%) |
Apr 05, 2018 | 10.92 | 10.97 | 10.23 | 10.32 | 3,346,279 | -0.49(-4.53%) |
Apr 04, 2018 | 10.19 | 10.88 | 10.09 | 10.81 | 2,570,150 | +0.41(+3.94%) |
Apr 03, 2018 | 10.20 | 10.46 | 9.870 | 10.40 | 2,314,566 | +0.21(+2.06%) |
Apr 02, 2018 | 10.20 | 10.48 | 9.830 | 10.19 | 3,113,451 | -0.33(-3.14%) |
Mar 29, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.22(-2.05%) | |
Mar 28, 2018 | 11.16 | 11.59 | 10.05 | 10.74 | 4,632,796 | -0.27(-2.45%) |
Mar 27, 2018 | 12.98 | 13.11 | 10.85 | 11.01 | 5,946,394 | -1.94(-14.98%) |
Mar 26, 2018 | 12.75 | 13.41 | 12.29 | 12.95 | 7,435,769 | +0.85(+7.02%) |
Mar 23, 2018 | 12.16 | 12.58 | 12.07 | 12.10 | 3,015,619 | -0.06(-0.49%) |
Mar 22, 2018 | 12.35 | 12.72 | 12.09 | 12.16 | 2,872,530 | -0.34(-2.72%) |
Mar 21, 2018 | 12.54 | 13.00 | 12.38 | 12.50 | 3,281,342 | +0.18(+1.46%) |
Mar 20, 2018 | 11.91 | 12.59 | 11.90 | 12.32 | 2,506,530 | +0.30(+2.50%) |
Mar 19, 2018 | 12.26 | 12.87 | 11.78 | 12.02 | 5,771,439 | -0.20(-1.64%) |
Mar 16, 2018 | 11.81 | 12.38 | 11.78 | 12.22 | 7,203,428 | +0.39(+3.30%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.25 | 11.83 | 2,275,830 | +0.25(+2.16%) |
Mar 14, 2018 | 11.93 | 12.12 | 11.19 | 11.58 | 4,147,669 | -0.32(-2.69%) |
Mar 13, 2018 | 11.60 | 12.15 | 11.57 | 11.90 | 5,014,057 | +0.30(+2.59%) |
Mar 12, 2018 | 11.25 | 11.64 | 11.12 | 11.60 | 1,774,518 | +0.36(+3.20%) |
Mar 09, 2018 | 10.88 | 11.26 | 10.35 | 11.24 | 2,745,701 | +0.45(+4.17%) |
Mar 08, 2018 | 11.57 | 11.57 | 10.41 | 10.79 | 4,460,008 | -0.86(-7.38%) |
Mar 07, 2018 | 11.18 | 11.65 | 10.98 | 11.65 | 2,278,483 | +0.32(+2.82%) |
Mar 06, 2018 | 11.50 | 11.87 | 11.08 | 11.33 | 2,325,599 | -0.15(-1.31%) |
Mar 05, 2018 | 11.32 | 11.68 | 11.27 | 11.48 | 1,581,400 | +0.16(+1.41%) |
Mar 02, 2018 | 10.93 | 11.37 | 10.70 | 11.32 | 1,954,477 | +0.31(+2.82%) |
Mar 01, 2018 | 11.10 | 11.38 | 10.83 | 11.01 | 2,092,894 | -0.10(-0.90%) |
Feb 28, 2018 | 10.90 | 11.48 | 10.90 | 11.11 | 2,137,316 | +0.19(+1.74%) |
Feb 27, 2018 | 10.97 | 11.21 | 10.82 | 10.92 | 3,003,489 | -0.08(-0.73%) |
Feb 26, 2018 | 11.21 | 11.36 | 10.87 | 11.00 | 2,173,809 | -0.19(-1.70%) |
Feb 23, 2018 | 10.92 | 11.40 | 10.77 | 11.19 | 2,654,625 | +0.33(+3.04%) |
Feb 22, 2018 | 10.69 | 10.86 | 4,159,332 | -0.82(-7.02%) | ||
Feb 21, 2018 | 11.18 | 12.05 | 11.10 | 11.68 | 3,279,931 | +0.43(+3.82%) |
Feb 20, 2018 | 11.80 | 10.94 | 11.25 | 4,202,173 | -0.02(-0.18%) | |
Feb 16, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.62(+5.82%) | |
Feb 15, 2018 | 10.27 | 10.76 | 10.01 | 10.65 | 2,764,239 | +0.50(+4.93%) |
Feb 14, 2018 | 9.770 | 10.24 | 9.720 | 10.15 | 2,413,905 | +0.35(+3.57%) |
Feb 13, 2018 | 9.800 | 5,240,285 | -0.74(-7.06%) | |||
Feb 12, 2018 | 9.160 | 10.66 | 8.970 | 10.54 | 5,989,241 | +1.63(+18.35%) |
Feb 09, 2018 | 8.470 | 9.170 | 7.750 | 8.910 | 3,699,104 | +0.15(+1.71%) |
Feb 08, 2018 | 9.170 | 9.170 | 8.800 | 8.760 | 4,244,516 | -0.25(-2.77%) |
Feb 07, 2018 | 8.940 | 9.020 | 8.910 | 9.010 | 2,646,257 | -0.01(-0.11%) |
Feb 06, 2018 | 8.370 | 9.060 | 8.280 | 9.020 | 3,690,452 | +0.20(+2.27%) |
Feb 05, 2018 | 9.700 | 9.970 | 8.320 | 8.820 | 6,220,043 | -0.94(-9.63%) |
Feb 02, 2018 | 9.350 | 10.04 | 9.175 | 9.760 | 4,462,238 | +0.33(+3.50%) |
Feb 01, 2018 | 9.360 | 9.578 | 8.980 | 9.430 | 4,327,029 | +0.25(+2.72%) |
Jan 31, 2018 | 8.750 | 9.540 | 8.520 | 9.180 | 8,785,951 | +0.86(+10.34%) |
Jan 30, 2018 | 8.280 | 8.520 | 8.120 | 8.320 | 2,171,278 | -0.07(-0.83%) |
Jan 29, 2018 | 8.310 | 8.565 | 8.240 | 8.390 | 1,996,919 | +0.02(+0.24%) |
Jan 26, 2018 | 8.600 | 8.600 | 8.305 | 8.370 | 1,794,986 | -0.14(-1.65%) |
Jan 25, 2018 | 8.600 | 8.670 | 8.300 | 8.510 | 2,254,783 | +0.11(+1.31%) |
Jan 24, 2018 | 8.220 | 8.650 | 8.180 | 8.400 | 3,674,307 | +0.20(+2.44%) |
Jan 23, 2018 | 8.520 | 8.580 | 8.160 | 8.200 | 3,283,361 | -0.35(-4.09%) |
Jan 22, 2018 | 8.160 | 8.630 | 7.921 | 8.550 | 3,486,159 | +0.52(+6.48%) |
Jan 19, 2018 | 8.000 | 8.110 | 7.830 | 8.030 | 2,069,301 | +0.02(+0.25%) |
Jan 18, 2018 | 8.210 | 8.250 | 7.850 | 8.010 | 2,303,880 | -0.25(-3.03%) |
Jan 17, 2018 | 8.010 | 8.300 | 7.931 | 8.260 | 2,910,735 | +0.34(+4.29%) |
Jan 16, 2018 | 7.850 | 7.960 | 7.735 | 7.920 | 3,573,546 | +0.13(+1.67%) |
Jan 12, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.23(+3.04%) | |
Jan 11, 2018 | 7.460 | 7.670 | 7.320 | 7.560 | 2,503,260 | +0.07(+0.93%) |
Jan 10, 2018 | 7.490 | 2,299,503 | +0.09(+1.22%) | |||
Jan 09, 2018 | 6.750 | 7.365 | 6.750 | 7.400 | 3,715,215 | +0.70(+10.45%) |
Jan 08, 2018 | 6.700 | 6.810 | 6.590 | 6.700 | 2,086,863 | -0.04(-0.59%) |
Jan 05, 2018 | 6.800 | 6.870 | 6.690 | 6.740 | 1,422,589 | -0.03(-0.44%) |
Jan 04, 2018 | 6.900 | 7.000 | 6.695 | 6.770 | 2,491,714 | -0.06(-0.88%) |
Jan 03, 2018 | 6.980 | 7.210 | 6.800 | 6.830 | 3,065,962 | -0.16(-2.29%) |
Jan 02, 2018 | 6.470 | 7.030 | 6.420 | 6.990 | 3,342,247 | +0.58(+9.05%) |
Dec 29, 2017 | 6.410 | 6.410 | 6.410 | 0 | -0.27(-4.04%) | |
Dec 28, 2017 | 6.630 | 6.775 | 6.610 | 6.680 | 1,200,583 | +0.05(+0.75%) |
Dec 27, 2017 | 6.500 | 6.640 | 6.420 | 6.630 | 1,426,559 | +0.12(+1.84%) |
Dec 26, 2017 | 6.480 | 6.540 | 6.350 | 6.510 | 1,626,690 | +0.02(+0.31%) |
Dec 22, 2017 | 6.570 | 6.765 | 6.440 | 6.490 | 2,357,844 | -0.13(-1.96%) |
Dec 21, 2017 | 6.330 | 6.650 | 6.300 | 6.620 | 2,394,637 | +0.26(+4.09%) |
Dec 20, 2017 | 6.440 | 6.470 | 6.330 | 6.360 | 1,694,715 | -0.06(-0.93%) |
Dec 19, 2017 | 6.330 | 6.520 | 6.229 | 6.420 | 2,004,222 | +0.07(+1.10%) |
Dec 18, 2017 | 6.480 | 6.570 | 6.330 | 6.350 | 2,062,532 | -0.08(-1.24%) |
Dec 15, 2017 | 6.630 | 6.800 | 6.270 | 6.430 | 10,368,455 | -0.27(-4.03%) |
Dec 14, 2017 | 6.790 | 6.950 | 6.611 | 6.700 | 3,151,385 | -0.09(-1.33%) |
Dec 13, 2017 | 6.050 | 6.820 | 6.031 | 6.790 | 4,901,654 | +0.73(+12.05%) |
Dec 12, 2017 | 6.180 | 6.180 | 5.890 | 6.060 | 2,530,271 | -0.12(-1.94%) |
Dec 11, 2017 | 6.260 | 6.540 | 6.170 | 6.180 | 2,567,119 | -0.02(-0.32%) |
Dec 08, 2017 | 6.090 | 6.250 | 5.963 | 6.200 | 2,127,802 | +0.15(+2.48%) |
Dec 07, 2017 | 5.960 | 6.100 | 5.770 | 6.050 | 3,634,059 | +0.14(+2.37%) |
Dec 06, 2017 | 5.950 | 6.040 | 5.740 | 5.910 | 1,781,020 | -0.05(-0.84%) |
Dec 05, 2017 | 6.150 | 6.295 | 5.930 | 5.960 | 1,759,140 | -0.18(-2.93%) |
Dec 04, 2017 | 6.210 | 6.410 | 6.115 | 6.140 | 2,596,473 | +0.05(+0.82%) |
Dec 01, 2017 | 6.350 | 6.350 | 5.977 | 6.090 | 2,576,413 | -0.26(-4.09%) |
Nov 30, 2017 | 5.920 | 6.370 | 5.830 | 6.350 | 3,190,705 | +0.49(+8.36%) |
Nov 29, 2017 | 5.920 | 6.010 | 5.815 | 5.860 | 2,050,928 | -0.06(-1.01%) |
Nov 28, 2017 | 5.940 | 5.990 | 5.750 | 5.920 | 2,709,633 | +0.02(+0.34%) |
Nov 27, 2017 | 5.970 | 6.045 | 5.855 | 5.900 | 2,043,871 | -0.07(-1.17%) |
Nov 24, 2017 | 5.890 | 6.120 | 5.850 | 5.970 | 1,877,493 | +0.15(+2.58%) |
Nov 22, 2017 | 5.780 | 5.890 | 5.640 | 5.820 | 1,464,506 | +0.05(+0.87%) |
Nov 21, 2017 | 5.770 | 5.785 | 5.615 | 5.770 | 1,810,034 | +0.07(+1.23%) |
Nov 20, 2017 | 6.110 | 6.140 | 5.620 | 5.700 | 3,755,270 | -0.45(-7.32%) |
Nov 17, 2017 | 6.140 | 6.150 | 5.885 | 6.150 | 3,176,400 | +0.00(+0.00%) |
Nov 16, 2017 | 5.860 | 6.180 | 5.859 | 6.150 | 2,108,444 | +0.33(+5.67%) |
Nov 15, 2017 | 6.190 | 6.220 | 5.625 | 5.820 | 3,754,049 | -0.43(-6.88%) |
Nov 14, 2017 | 6.070 | 6.300 | 5.985 | 6.250 | 2,808,229 | +0.16(+2.63%) |
Nov 13, 2017 | 6.110 | 6.300 | 6.010 | 6.090 | 2,472,500 | -0.09(-1.46%) |
Nov 10, 2017 | 5.780 | 6.330 | 5.780 | 6.180 | 4,174,004 | +0.35(+6.00%) |
Nov 09, 2017 | 5.570 | 5.910 | 5.475 | 5.830 | 2,739,933 | +0.24(+4.29%) |
Nov 08, 2017 | 5.580 | 5.660 | 5.430 | 5.590 | 1,719,331 | +0.05(+0.90%) |
Nov 07, 2017 | 5.590 | 5.770 | 5.500 | 5.540 | 3,203,225 | +0.00(+0.00%) |
Nov 06, 2017 | 5.540 | 5.950 | 5.475 | 5.540 | 2,843,760 | -0.09(-1.60%) |
Nov 03, 2017 | 4.810 | 5.670 | 4.800 | 5.630 | 7,095,659 | +0.32(+6.03%) |
Nov 02, 2017 | 5.110 | 5.440 | 5.010 | 5.310 | 2,847,349 | +0.24(+4.73%) |
Nov 01, 2017 | 5.820 | 5.860 | 4.920 | 5.070 | 5,525,867 | -0.73(-12.59%) |
Oct 31, 2017 | 5.780 | 5.970 | 5.690 | 5.800 | 2,925,254 | +0.03(+0.52%) |
Oct 30, 2017 | 5.670 | 5.840 | 5.570 | 5.770 | 3,587,237 | +0.08(+1.41%) |
Oct 27, 2017 | 5.220 | 5.700 | 5.210 | 5.690 | 3,443,697 | +0.50(+9.63%) |
Oct 26, 2017 | 5.330 | 5.440 | 5.125 | 5.190 | 2,882,468 | -0.20(-3.71%) |
Oct 25, 2017 | 5.480 | 5.648 | 5.065 | 5.390 | 3,472,599 | -0.08(-1.46%) |
Oct 24, 2017 | 5.510 | 5.680 | 5.270 | 5.470 | 4,577,782 | -0.02(-0.36%) |
Oct 23, 2017 | 5.870 | 6.010 | 5.470 | 5.490 | 3,422,566 | -0.37(-6.31%) |
Oct 20, 2017 | 6.190 | 6.210 | 5.840 | 5.860 | 3,262,442 | -0.31(-5.02%) |
Oct 19, 2017 | 6.350 | 6.470 | 6.080 | 6.170 | 2,911,707 | -0.25(-3.89%) |
Oct 18, 2017 | 6.280 | 6.675 | 6.260 | 6.420 | 3,518,925 | +0.23(+3.72%) |
Oct 17, 2017 | 6.110 | 6.240 | 5.930 | 6.190 | 2,198,161 | +0.19(+3.17%) |
Oct 16, 2017 | 6.020 | 6.360 | 5.885 | 6.000 | 3,543,577 | +0.03(+0.50%) |
Oct 13, 2017 | 6.080 | 6.200 | 5.810 | 5.970 | 3,464,552 | -0.18(-2.93%) |
Oct 12, 2017 | 6.680 | 6.720 | 6.130 | 6.150 | 5,241,399 | -0.47(-7.10%) |
Oct 11, 2017 | 7.130 | 7.190 | 6.600 | 6.620 | 3,814,975 | -0.37(-5.29%) |
Oct 10, 2017 | 6.830 | 7.000 | 6.700 | 6.990 | 4,299,930 | +0.30(+4.48%) |
Oct 09, 2017 | 6.800 | 6.950 | 6.660 | 6.690 | 2,638,761 | -0.16(-2.34%) |
Oct 06, 2017 | 6.790 | 7.250 | 6.700 | 6.850 | 13,655,809 | -0.18(-2.56%) |
Oct 05, 2017 | 7.290 | 7.730 | 6.930 | 7.030 | 5,350,294 | -0.80(-10.22%) |
Oct 04, 2017 | 7.650 | 7.880 | 7.380 | 7.830 | 2,053,368 | +0.18(+2.35%) |
Oct 03, 2017 | 7.910 | 8.000 | 7.550 | 7.650 | 2,258,974 | -0.27(-3.41%) |
Oct 02, 2017 | 7.660 | 8.280 | 7.660 | 7.920 | 4,073,273 | +0.27(+3.53%) |
Sep 29, 2017 | 7.550 | 7.680 | 7.400 | 7.650 | 2,925,065 | +0.15(+2.00%) |
Sep 28, 2017 | 7.400 | 7.600 | 7.239 | 7.500 | 3,010,837 | +0.19(+2.60%) |
Sep 27, 2017 | 7.350 | 7.310 | 3,299,203 | +0.44(+6.40%) | ||
Sep 26, 2017 | 6.630 | 6.890 | 6.630 | 6.870 | 2,612,286 | +0.18(+2.69%) |
Sep 25, 2017 | 6.600 | 6.900 | 6.440 | 6.690 | 2,932,727 | +0.14(+2.14%) |
Sep 22, 2017 | 6.490 | 6.640 | 6.430 | 6.550 | 1,556,178 | +0.05(+0.77%) |
Sep 21, 2017 | 6.500 | 6.610 | 6.170 | 6.500 | 2,072,013 | -0.03(-0.46%) |
Sep 20, 2017 | 6.620 | 6.630 | 6.440 | 6.530 | 2,351,965 | -0.04(-0.61%) |
Sep 19, 2017 | 6.760 | 6.820 | 6.520 | 6.570 | 2,353,854 | -0.19(-2.81%) |
Sep 18, 2017 | 6.800 | 6.950 | 6.665 | 6.760 | 2,422,692 | -0.04(-0.59%) |
Sep 15, 2017 | 6.830 | 6.895 | 6.620 | 6.800 | 5,943,687 | -0.10(-1.45%) |
Sep 14, 2017 | 7.020 | 7.180 | 6.870 | 6.900 | 3,005,046 | -0.17(-2.40%) |
Sep 13, 2017 | 7.240 | 6.760 | 7.070 | 4,286,209 | +0.32(+4.74%) | |
Sep 12, 2017 | 7.580 | 7.580 | 6.710 | 6.750 | 8,283,359 | -0.80(-10.60%) |
Sep 11, 2017 | 7.490 | 8.240 | 7.410 | 7.550 | 5,688,046 | +0.14(+1.89%) |
Sep 08, 2017 | 7.310 | 7.530 | 7.125 | 7.410 | 3,518,244 | +0.08(+1.09%) |
Sep 07, 2017 | 7.250 | 7.430 | 7.020 | 7.330 | 3,979,216 | +0.09(+1.24%) |
Sep 06, 2017 | 7.670 | 7.779 | 7.200 | 7.240 | 4,490,854 | -0.41(-5.36%) |
Sep 05, 2017 | 8.062 | 7.565 | 7.650 | 4,497,042 | -0.42(-5.20%) | |
Sep 01, 2017 | 8.060 | 8.240 | 7.570 | 8.070 | 5,488,867 | -0.29(-3.47%) |
Aug 31, 2017 | 8.420 | 8.840 | 7.950 | 8.360 | 6,817,307 | -0.11(-1.30%) |
Aug 30, 2017 | 7.700 | 8.790 | 7.600 | 8.470 | 11,521,402 | +0.89(+11.74%) |
Aug 29, 2017 | 6.910 | 7.910 | 6.870 | 7.580 | 12,973,991 | +1.12(+17.34%) |
Aug 28, 2017 | 6.640 | 6.640 | 6.300 | 6.460 | 2,350,877 | -0.07(-1.07%) |
Aug 25, 2017 | 6.830 | 6.880 | 6.450 | 6.530 | 2,508,547 | -0.29(-4.25%) |
Aug 24, 2017 | 6.590 | 6.846 | 6.540 | 6.820 | 3,431,624 | +0.25(+3.81%) |
Aug 23, 2017 | 6.570 | 6.732 | 6.440 | 6.570 | 1,621,111 | +0.00(+0.00%) |
Aug 22, 2017 | 6.250 | 6.620 | 6.211 | 6.570 | 2,233,931 | +0.31(+4.95%) |
Aug 21, 2017 | 6.020 | 6.270 | 6.016 | 6.260 | 1,224,753 | +0.25(+4.16%) |
Aug 18, 2017 | 6.020 | 6.140 | 5.900 | 6.010 | 1,399,893 | -0.06(-0.99%) |
Aug 17, 2017 | 6.110 | 6.300 | 6.010 | 6.070 | 1,993,020 | -0.05(-0.82%) |
Aug 16, 2017 | 6.320 | 6.350 | 6.040 | 6.120 | 1,846,085 | -0.16(-2.55%) |
Aug 15, 2017 | 5.750 | 6.385 | 5.670 | 6.280 | 4,474,966 | +0.56(+9.79%) |
Aug 14, 2017 | 5.760 | 5.800 | 5.620 | 5.720 | 1,222,492 | +0.00(+0.00%) |
Aug 11, 2017 | 5.450 | 5.970 | 5.430 | 5.720 | 3,360,937 | +0.30(+5.54%) |
Aug 10, 2017 | 5.710 | 5.781 | 5.220 | 5.420 | 3,211,317 | -0.32(-5.57%) |
Aug 09, 2017 | 5.780 | 6.180 | 5.730 | 5.740 | 2,354,061 | -0.08(-1.37%) |
Aug 08, 2017 | 5.850 | 5.960 | 5.710 | 5.820 | 2,064,246 | +0.00(+0.00%) |
Aug 07, 2017 | 5.650 | 5.950 | 5.610 | 5.820 | 1,702,235 | +0.21(+3.74%) |
Aug 04, 2017 | 5.430 | 5.760 | 5.360 | 5.610 | 1,701,359 | +0.21(+3.89%) |
Aug 03, 2017 | 5.490 | 5.580 | 5.180 | 5.400 | 2,199,637 | -0.09(-1.64%) |
Aug 02, 2017 | 5.750 | 5.900 | 5.430 | 5.490 | 3,564,375 | -0.27(-4.69%) |
Aug 01, 2017 | 6.020 | 6.103 | 5.730 | 5.760 | 3,193,039 | -0.18(-3.03%) |
Jul 31, 2017 | 7.060 | 7.270 | 5.920 | 5.940 | 5,083,155 | -1.02(-14.66%) |
Jul 28, 2017 | 6.640 | 7.150 | 6.290 | 6.960 | 8,234,573 | +0.87(+14.29%) |
Jul 27, 2017 | 6.280 | 6.380 | 5.970 | 6.090 | 3,846,110 | -0.10(-1.62%) |
Jul 26, 2017 | 6.170 | 6.515 | 6.127 | 6.190 | 2,463,820 | +0.07(+1.14%) |
Jul 25, 2017 | 6.390 | 6.450 | 6.090 | 6.120 | 3,972,093 | -0.22(-3.47%) |
Jul 24, 2017 | 5.670 | 6.380 | 5.600 | 6.340 | 4,316,042 | +0.68(+12.01%) |
Jul 21, 2017 | 5.940 | 6.000 | 5.460 | 5.660 | 3,919,682 | -0.24(-4.07%) |
Jul 20, 2017 | 5.970 | 6.100 | 5.860 | 5.900 | 2,194,265 | -0.06(-1.01%) |
Jul 19, 2017 | 6.300 | 6.439 | 5.860 | 5.960 | 2,850,666 | -0.30(-4.79%) |
Jul 18, 2017 | 6.520 | 6.569 | 6.230 | 6.260 | 2,977,049 | -0.32(-4.86%) |
Jul 17, 2017 | 6.780 | 6.855 | 6.530 | 6.580 | 1,783,901 | -0.21(-3.09%) |
Jul 14, 2017 | 7.130 | 7.250 | 6.740 | 6.790 | 1,706,256 | -0.31(-4.37%) |
Jul 13, 2017 | 6.880 | 7.305 | 6.620 | 7.100 | 3,355,953 | +0.18(+2.60%) |
Jul 12, 2017 | 6.850 | 6.940 | 6.590 | 6.920 | 2,170,055 | +0.10(+1.47%) |
Jul 11, 2017 | 7.300 | 7.320 | 6.680 | 6.820 | 3,658,210 | -0.54(-7.34%) |
Jul 10, 2017 | 7.750 | 7.873 | 7.290 | 7.360 | 1,995,253 | -0.37(-4.79%) |
Jul 07, 2017 | 7.580 | 7.880 | 7.530 | 7.730 | 2,411,229 | +0.25(+3.34%) |
Jul 06, 2017 | 7.950 | 8.040 | 7.355 | 7.480 | 6,228,950 | +0.18(+2.47%) |
Jul 05, 2017 | 6.840 | 7.470 | 6.799 | 7.300 | 2,463,016 | +0.49(+7.20%) |
Jul 03, 2017 | 7.000 | 7.000 | 6.590 | 6.810 | 1,362,614 | -0.30(-4.22%) |
Jun 30, 2017 | 7.250 | 7.342 | 7.040 | 7.110 | 2,288,047 | -0.11(-1.52%) |
Jun 29, 2017 | 7.190 | 7.397 | 7.070 | 7.220 | 3,533,877 | +0.22(+3.14%) |
Jun 28, 2017 | 6.590 | 7.100 | 6.450 | 7.000 | 4,097,239 | +0.46(+7.03%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.500 | 6.540 | 3,235,982 | -0.28(-4.11%) |
Jun 26, 2017 | 6.270 | 6.920 | 6.070 | 6.820 | 5,969,002 | +0.76(+12.54%) |
Jun 23, 2017 | 5.780 | 6.090 | 5.670 | 6.060 | 2,791,029 | +0.24(+4.12%) |
Jun 22, 2017 | 6.070 | 6.390 | 5.610 | 5.820 | 5,881,490 | -0.20(-3.32%) |
Jun 21, 2017 | 5.480 | 6.100 | 5.480 | 6.020 | 6,392,248 | +0.60(+11.07%) |
Jun 20, 2017 | 4.950 | 5.660 | 4.900 | 5.420 | 6,707,711 | +0.51(+10.39%) |
Jun 19, 2017 | 4.690 | 4.930 | 4.630 | 4.910 | 2,240,863 | +0.33(+7.21%) |
Jun 16, 2017 | 4.510 | 4.610 | 4.430 | 4.580 | 4,742,085 | +0.05(+1.10%) |
Jun 15, 2017 | 4.670 | 4.830 | 4.355 | 4.530 | 2,021,660 | -0.18(-3.82%) |
Jun 14, 2017 | 4.680 | 4.800 | 4.610 | 4.710 | 826,445 | +0.07(+1.51%) |
Jun 13, 2017 | 4.440 | 4.677 | 4.360 | 4.640 | 1,096,151 | +0.28(+6.42%) |
Jun 12, 2017 | 4.440 | 4.490 | 4.280 | 4.360 | 1,814,737 | -0.03(-0.68%) |
Jun 09, 2017 | 4.660 | 4.700 | 4.360 | 4.390 | 1,650,879 | -0.26(-5.59%) |
Jun 08, 2017 | 4.480 | 4.710 | 4.421 | 4.650 | 1,884,978 | +0.12(+2.65%) |
Jun 07, 2017 | 4.780 | 4.850 | 4.500 | 4.530 | 1,521,165 | -0.25(-5.23%) |
Jun 06, 2017 | 5.200 | 5.200 | 4.495 | 4.780 | 4,033,557 | -0.27(-5.35%) |
Jun 05, 2017 | 5.040 | 5.175 | 4.970 | 5.050 | 2,049,413 | +0.07(+1.41%) |
Jun 02, 2017 | 4.760 | 5.080 | 4.742 | 4.980 | 2,316,188 | +0.21(+4.40%) |
Jun 01, 2017 | 4.580 | 4.785 | 4.560 | 4.770 | 1,206,704 | +0.16(+3.47%) |
May 31, 2017 | 4.860 | 4.870 | 4.440 | 4.610 | 2,124,543 | -0.26(-5.44%) |
May 30, 2017 | 4.710 | 5.020 | 4.700 | 4.875 | 1,525,215 | +0.16(+3.28%) |
May 26, 2017 | 5.050 | 5.055 | 4.555 | 4.720 | 2,413,289 | -0.35(-6.90%) |
May 25, 2017 | 5.110 | 5.140 | 4.915 | 5.070 | 3,095,254 | -0.02(-0.39%) |
May 24, 2017 | 5.190 | 5.295 | 5.050 | 5.090 | 2,290,450 | +0.11(+2.21%) |
May 23, 2017 | 5.150 | 5.160 | 4.905 | 4.980 | 1,384,890 | -0.18(-3.49%) |
May 22, 2017 | 5.310 | 5.340 | 5.065 | 5.160 | 1,990,832 | -0.09(-1.71%) |
May 19, 2017 | 5.380 | 5.530 | 5.160 | 5.250 | 5,048,223 | -0.15(-2.78%) |
May 18, 2017 | 4.990 | 5.500 | 4.990 | 5.400 | 8,998,601 | +0.67(+14.16%) |
May 17, 2017 | 4.790 | 5.190 | 4.722 | 4.730 | 3,911,489 | -0.13(-2.67%) |
May 16, 2017 | 4.650 | 4.980 | 4.641 | 4.860 | 3,370,921 | +0.30(+6.58%) |
May 15, 2017 | 4.100 | 4.990 | 4.100 | 4.560 | 5,422,220 | +0.46(+11.22%) |
May 12, 2017 | 3.950 | 4.160 | 3.860 | 4.100 | 1,437,768 | +0.13(+3.27%) |
May 11, 2017 | 3.990 | 4.025 | 3.800 | 3.970 | 818,464 | +0.00(+0.00%) |
May 10, 2017 | 3.950 | 4.050 | 3.834 | 3.970 | 878,326 | +0.01(+0.25%) |
May 09, 2017 | 3.760 | 4.090 | 3.760 | 3.960 | 918,582 | +0.20(+5.32%) |
May 08, 2017 | 4.200 | 4.210 | 3.730 | 3.760 | 1,632,677 | -0.41(-9.83%) |
May 05, 2017 | 4.400 | 4.430 | 4.170 | 4.170 | 1,903,001 | +0.06(+1.46%) |
May 04, 2017 | 4.210 | 4.310 | 4.000 | 4.110 | 1,055,139 | -0.07(-1.67%) |
May 03, 2017 | 4.290 | 4.330 | 4.105 | 4.180 | 1,253,854 | -0.11(-2.56%) |
May 02, 2017 | 4.400 | 4.470 | 4.210 | 4.290 | 1,009,139 | -0.09(-2.05%) |