Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.490 | 6.520 | 6.200 | 6.260 | 300,137 | -0.23(-3.54%) |
Apr 27, 2018 | 6.650 | 6.650 | 6.420 | 6.490 | 203,673 | -0.16(-2.41%) |
Apr 26, 2018 | 6.570 | 7.090 | 6.300 | 6.650 | 414,134 | +0.08(+1.22%) |
Apr 25, 2018 | 6.320 | 6.630 | 6.200 | 6.570 | 447,709 | +0.25(+3.96%) |
Apr 24, 2018 | 6.220 | 6.330 | 6.100 | 6.320 | 239,224 | +0.13(+2.10%) |
Apr 23, 2018 | 6.140 | 6.340 | 6.080 | 6.190 | 141,052 | +0.05(+0.81%) |
Apr 20, 2018 | 6.120 | 6.400 | 6.090 | 6.140 | 153,119 | -0.02(-0.32%) |
Apr 19, 2018 | 6.450 | 6.450 | 6.100 | 6.160 | 320,133 | -0.29(-4.50%) |
Apr 18, 2018 | 5.520 | 6.510 | 5.520 | 6.450 | 730,146 | +0.97(+17.70%) |
Apr 17, 2018 | 5.520 | 5.590 | 5.460 | 5.480 | 105,761 | -0.01(-0.18%) |
Apr 16, 2018 | 5.480 | 5.560 | 5.350 | 5.490 | 136,883 | +0.04(+0.73%) |
Apr 13, 2018 | 5.420 | 5.560 | 5.390 | 5.450 | 170,707 | +0.07(+1.30%) |
Apr 12, 2018 | 5.500 | 5.590 | 5.360 | 5.380 | 209,130 | -0.12(-2.18%) |
Apr 11, 2018 | 5.430 | 5.560 | 5.430 | 5.500 | 133,209 | +0.05(+0.92%) |
Apr 10, 2018 | 5.450 | 5.570 | 5.400 | 5.450 | 110,675 | +0.08(+1.49%) |
Apr 09, 2018 | 5.390 | 5.640 | 5.260 | 5.370 | 165,412 | +0.02(+0.37%) |
Apr 06, 2018 | 5.400 | 5.530 | 5.230 | 5.350 | 150,556 | -0.11(-2.01%) |
Apr 05, 2018 | 5.200 | 5.480 | 5.110 | 5.460 | 170,347 | +0.28(+5.41%) |
Apr 04, 2018 | 4.970 | 5.210 | 4.950 | 5.180 | 232,857 | +0.16(+3.19%) |
Apr 03, 2018 | 5.150 | 5.150 | 4.950 | 5.020 | 238,148 | -0.11(-2.14%) |
Apr 02, 2018 | 5.420 | 5.469 | 5.100 | 5.130 | 193,937 | -0.31(-5.70%) |
Mar 29, 2018 | 5.440 | 5.440 | 5.440 | 0 | +0.09(+1.68%) | |
Mar 28, 2018 | 5.360 | 5.480 | 5.260 | 5.350 | 130,422 | +0.01(+0.19%) |
Mar 27, 2018 | 5.480 | 5.500 | 5.190 | 5.340 | 332,910 | -0.11(-2.02%) |
Mar 26, 2018 | 5.490 | 5.490 | 5.130 | 5.450 | 209,492 | +0.05(+0.93%) |
Mar 23, 2018 | 5.470 | 5.570 | 5.360 | 5.400 | 223,260 | -0.07(-1.28%) |
Mar 22, 2018 | 5.500 | 5.532 | 5.350 | 5.470 | 204,541 | -0.09(-1.62%) |
Mar 21, 2018 | 5.380 | 5.630 | 5.250 | 5.560 | 181,736 | +0.18(+3.35%) |
Mar 20, 2018 | 5.470 | 5.470 | 5.220 | 5.380 | 244,165 | -0.08(-1.47%) |
Mar 19, 2018 | 5.800 | 5.930 | 5.270 | 5.460 | 305,124 | -0.32(-5.54%) |
Mar 16, 2018 | 5.320 | 5.920 | 5.280 | 5.780 | 528,883 | +0.46(+8.65%) |
Mar 15, 2018 | 5.330 | 5.450 | 5.270 | 5.320 | 166,316 | +0.00(+0.00%) |
Mar 14, 2018 | 5.500 | 5.500 | 5.220 | 5.320 | 163,323 | -0.16(-2.92%) |
Mar 13, 2018 | 5.160 | 5.500 | 5.120 | 5.480 | 373,126 | +0.33(+6.41%) |
Mar 12, 2018 | 4.920 | 5.150 | 4.760 | 5.150 | 297,248 | +0.20(+4.04%) |
Mar 09, 2018 | 4.610 | 4.970 | 4.524 | 4.950 | 195,776 | +0.37(+8.08%) |
Mar 08, 2018 | 4.760 | 4.960 | 4.560 | 4.580 | 247,641 | -0.15(-3.17%) |
Mar 07, 2018 | 4.740 | 4.870 | 4.570 | 4.730 | 368,096 | -0.06(-1.25%) |
Mar 06, 2018 | 4.680 | 4.820 | 4.520 | 4.790 | 389,377 | +0.22(+4.81%) |
Mar 05, 2018 | 4.270 | 4.630 | 4.270 | 4.570 | 385,737 | +0.30(+7.03%) |
Mar 02, 2018 | 4.000 | 4.390 | 3.990 | 4.270 | 617,730 | +0.26(+6.48%) |
Mar 01, 2018 | 4.180 | 4.390 | 3.990 | 4.010 | 653,751 | -0.11(-2.67%) |
Feb 28, 2018 | 4.430 | 4.690 | 3.980 | 4.120 | 1,673,376 | -0.73(-15.05%) |
Feb 27, 2018 | 4.530 | 4.920 | 4.450 | 4.850 | 446,193 | +0.32(+7.06%) |
Feb 26, 2018 | 4.170 | 4.660 | 4.170 | 4.530 | 712,807 | +0.28(+6.59%) |
Feb 23, 2018 | 4.290 | 4.300 | 4.120 | 4.250 | 190,928 | +0.00(+0.00%) |
Feb 22, 2018 | 4.430 | 4.430 | 4.115 | 4.250 | 333,136 | -0.21(-4.71%) |
Feb 21, 2018 | 4.420 | 4.620 | 4.370 | 4.460 | 152,675 | +0.07(+1.59%) |
Feb 20, 2018 | 4.370 | 4.590 | 4.370 | 4.390 | 296,441 | -0.10(-2.23%) |
Feb 16, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.26(-5.47%) | |
Feb 15, 2018 | 4.250 | 4.765 | 4.240 | 4.750 | 450,185 | +0.51(+12.03%) |
Feb 14, 2018 | 4.540 | 4.750 | 4.180 | 4.240 | 604,861 | -0.32(-7.02%) |
Feb 13, 2018 | 4.700 | 4.796 | 4.540 | 4.560 | 185,881 | -0.18(-3.80%) |
Feb 12, 2018 | 4.830 | 4.890 | 4.650 | 4.740 | 182,173 | -0.08(-1.66%) |
Feb 09, 2018 | 4.810 | 4.850 | 4.610 | 4.820 | 258,067 | +0.03(+0.63%) |
Feb 08, 2018 | 5.130 | 5.130 | 4.760 | 4.790 | 260,350 | -0.33(-6.45%) |
Feb 07, 2018 | 5.090 | 5.180 | 5.090 | 5.120 | 132,374 | +0.02(+0.39%) |
Feb 06, 2018 | 4.910 | 5.170 | 4.860 | 5.100 | 308,128 | -0.03(-0.58%) |
Feb 05, 2018 | 5.150 | 5.170 | 5.040 | 5.130 | 289,152 | -0.02(-0.39%) |
Feb 02, 2018 | 5.130 | 5.370 | 5.120 | 5.150 | 317,987 | -0.04(-0.77%) |
Feb 01, 2018 | 5.410 | 5.490 | 5.170 | 5.190 | 282,989 | -0.25(-4.60%) |
Jan 31, 2018 | 5.310 | 5.470 | 5.300 | 5.440 | 404,736 | +0.14(+2.64%) |
Jan 30, 2018 | 5.460 | 5.460 | 5.221 | 5.300 | 306,944 | -0.21(-3.81%) |
Jan 29, 2018 | 5.880 | 5.980 | 5.480 | 5.510 | 510,297 | -0.36(-6.13%) |
Jan 26, 2018 | 5.840 | 5.950 | 5.728 | 5.870 | 1,455,855 | +0.02(+0.34%) |
Jan 25, 2018 | 5.570 | 5.960 | 5.560 | 5.850 | 516,524 | +0.29(+5.22%) |
Jan 24, 2018 | 5.850 | 6.290 | 5.530 | 5.560 | 846,396 | -0.22(-3.81%) |
Jan 23, 2018 | 5.050 | 5.840 | 5.030 | 5.780 | 780,049 | +0.75(+14.91%) |
Jan 22, 2018 | 4.830 | 5.470 | 4.810 | 5.030 | 1,538,264 | +0.20(+4.14%) |
Jan 19, 2018 | 4.700 | 4.860 | 4.670 | 4.830 | 313,296 | +0.12(+2.55%) |
Jan 18, 2018 | 4.840 | 4.560 | 4.710 | 230,742 | +0.05(+1.07%) | |
Jan 17, 2018 | 4.690 | 4.820 | 4.620 | 4.660 | 321,972 | -0.02(-0.43%) |
Jan 16, 2018 | 4.640 | 4.840 | 4.595 | 4.680 | 441,924 | +0.08(+1.74%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Jan 11, 2018 | 4.770 | 4.890 | 4.710 | 4.730 | 365,850 | -0.04(-0.84%) |
Jan 10, 2018 | 4.760 | 4.770 | 390,027 | -0.26(-5.17%) | ||
Jan 09, 2018 | 5.160 | 5.825 | 5.000 | 5.030 | 801,001 | -0.13(-2.52%) |
Jan 08, 2018 | 5.030 | 5.280 | 4.790 | 5.160 | 1,124,902 | +0.13(+2.58%) |
Jan 05, 2018 | 4.730 | 5.060 | 4.600 | 5.030 | 608,484 | +0.35(+7.48%) |
Jan 04, 2018 | 4.760 | 4.830 | 4.460 | 4.680 | 353,762 | -0.04(-0.85%) |
Jan 03, 2018 | 4.660 | 4.920 | 4.640 | 4.720 | 555,639 | +0.07(+1.51%) |
Jan 02, 2018 | 4.170 | 4.715 | 4.170 | 4.650 | 614,012 | +0.48(+11.51%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.12(-2.80%) | |
Dec 28, 2017 | 4.380 | 4.470 | 4.250 | 4.290 | 562,710 | -0.10(-2.28%) |
Dec 27, 2017 | 4.480 | 4.500 | 4.285 | 4.390 | 425,267 | -0.08(-1.79%) |
Dec 26, 2017 | 4.500 | 4.610 | 4.415 | 4.470 | 239,179 | -0.05(-1.11%) |
Dec 22, 2017 | 4.630 | 4.660 | 4.460 | 4.520 | 239,839 | -0.09(-1.95%) |
Dec 21, 2017 | 4.590 | 4.800 | 4.540 | 4.610 | 450,169 | -0.04(-0.86%) |
Dec 20, 2017 | 4.390 | 4.700 | 4.390 | 4.650 | 348,060 | +0.24(+5.44%) |
Dec 19, 2017 | 4.240 | 4.480 | 4.210 | 4.410 | 378,664 | +0.18(+4.26%) |
Dec 18, 2017 | 4.240 | 4.400 | 4.200 | 4.230 | 296,295 | -0.01(-0.24%) |
Dec 15, 2017 | 4.290 | 4.430 | 4.240 | 4.240 | 938,510 | -0.06(-1.40%) |
Dec 14, 2017 | 4.800 | 4.800 | 4.250 | 4.300 | 407,461 | -0.48(-10.04%) |
Dec 13, 2017 | 4.410 | 4.825 | 4.410 | 4.780 | 504,790 | +0.38(+8.64%) |
Dec 12, 2017 | 4.470 | 4.550 | 4.330 | 4.400 | 329,244 | -0.06(-1.35%) |
Dec 11, 2017 | 4.360 | 4.470 | 4.230 | 4.460 | 309,408 | +0.07(+1.59%) |
Dec 08, 2017 | 4.270 | 4.485 | 4.220 | 4.390 | 319,968 | +0.13(+3.05%) |
Dec 07, 2017 | 4.240 | 4.365 | 4.200 | 4.260 | 346,285 | +0.04(+0.95%) |
Dec 06, 2017 | 4.420 | 4.510 | 4.220 | 4.220 | 221,991 | -0.22(-4.95%) |
Dec 05, 2017 | 4.500 | 4.620 | 4.385 | 4.440 | 340,254 | -0.08(-1.77%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.345 | 4.520 | 802,627 | -0.18(-3.83%) |
Dec 01, 2017 | 4.470 | 4.750 | 4.440 | 4.700 | 674,120 | +0.25(+5.62%) |
Nov 30, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 578,035 | +0.05(+1.14%) |
Nov 29, 2017 | 4.500 | 4.610 | 4.400 | 4.400 | 410,608 | -0.11(-2.44%) |
Nov 28, 2017 | 4.700 | 4.710 | 4.480 | 4.510 | 567,044 | -0.17(-3.63%) |
Nov 27, 2017 | 4.650 | 4.755 | 4.600 | 4.680 | 457,052 | +0.03(+0.65%) |
Nov 24, 2017 | 4.640 | 4.663 | 4.550 | 4.650 | 139,375 | +0.01(+0.22%) |
Nov 22, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 334,395 | -0.07(-1.49%) |
Nov 21, 2017 | 4.690 | 4.720 | 4.550 | 4.710 | 425,851 | +0.07(+1.51%) |
Nov 20, 2017 | 4.740 | 4.920 | 4.590 | 4.640 | 698,430 | -0.13(-2.73%) |
Nov 17, 2017 | 4.800 | 4.930 | 4.710 | 4.770 | 415,855 | -0.03(-0.63%) |
Nov 16, 2017 | 4.860 | 5.000 | 4.725 | 4.800 | 828,792 | -0.06(-1.23%) |
Nov 15, 2017 | 4.680 | 4.877 | 4.551 | 4.860 | 826,767 | +0.15(+3.18%) |
Nov 14, 2017 | 4.710 | 4.960 | 4.590 | 4.710 | 277,194 | -0.03(-0.63%) |
Nov 13, 2017 | 4.930 | 4.970 | 4.650 | 4.740 | 828,467 | -0.19(-3.85%) |
Nov 10, 2017 | 4.950 | 5.030 | 4.800 | 4.930 | 721,374 | -0.06(-1.20%) |
Nov 09, 2017 | 5.150 | 5.150 | 4.690 | 4.990 | 1,114,231 | +0.06(+1.22%) |
Nov 08, 2017 | 4.140 | 5.010 | 4.080 | 4.930 | 2,173,733 | +0.83(+20.24%) |
Nov 07, 2017 | 3.880 | 4.260 | 3.870 | 4.100 | 2,360,417 | +0.29(+7.61%) |
Nov 06, 2017 | 4.360 | 4.450 | 3.630 | 3.810 | 4,687,482 | -0.45(-10.56%) |
Nov 03, 2017 | 6.000 | 6.170 | 3.870 | 4.260 | 7,045,690 | -3.00(-41.32%) |
Nov 02, 2017 | 7.240 | 7.470 | 7.130 | 7.260 | 657,018 | -0.04(-0.55%) |
Nov 01, 2017 | 7.500 | 7.540 | 7.290 | 7.300 | 359,935 | -0.15(-2.01%) |
Oct 31, 2017 | 7.450 | 7.600 | 7.310 | 7.450 | 586,794 | +0.06(+0.81%) |
Oct 30, 2017 | 7.530 | 7.710 | 7.300 | 7.390 | 460,304 | -0.19(-2.51%) |
Oct 27, 2017 | 7.730 | 7.810 | 7.510 | 7.580 | 383,489 | -0.15(-1.94%) |
Oct 26, 2017 | 7.820 | 7.913 | 7.720 | 7.730 | 120,985 | -0.10(-1.28%) |
Oct 25, 2017 | 7.780 | 7.880 | 7.650 | 7.830 | 195,823 | +0.01(+0.13%) |
Oct 24, 2017 | 7.910 | 7.950 | 7.790 | 7.820 | 162,539 | -0.11(-1.39%) |
Oct 23, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 248,093 | +0.01(+0.13%) |
Oct 20, 2017 | 7.920 | 7.950 | 7.730 | 7.920 | 262,875 | +0.08(+1.02%) |
Oct 19, 2017 | 8.030 | 8.060 | 7.680 | 7.840 | 331,377 | -0.22(-2.73%) |
Oct 18, 2017 | 8.090 | 8.180 | 8.000 | 8.060 | 238,043 | -0.05(-0.62%) |
Oct 17, 2017 | 8.490 | 8.570 | 8.060 | 8.110 | 377,155 | -0.39(-4.59%) |
Oct 16, 2017 | 8.870 | 9.320 | 8.490 | 8.500 | 841,960 | -0.39(-4.39%) |
Oct 13, 2017 | 8.770 | 8.955 | 8.700 | 8.890 | 415,774 | +0.10(+1.14%) |
Oct 12, 2017 | 9.150 | 9.150 | 8.770 | 8.790 | 317,220 | -0.39(-4.25%) |
Oct 11, 2017 | 9.440 | 9.530 | 9.100 | 9.180 | 310,486 | -0.27(-2.86%) |
Oct 10, 2017 | 9.720 | 9.800 | 9.340 | 9.450 | 387,357 | -0.20(-2.07%) |
Oct 09, 2017 | 9.770 | 9.810 | 9.550 | 9.650 | 302,516 | -0.09(-0.92%) |
Oct 06, 2017 | 9.610 | 9.780 | 9.580 | 9.740 | 231,935 | +0.14(+1.46%) |
Oct 05, 2017 | 9.580 | 9.660 | 9.380 | 9.600 | 197,836 | +0.04(+0.42%) |
Oct 04, 2017 | 9.610 | 9.690 | 9.470 | 9.560 | 313,922 | -0.10(-1.04%) |
Oct 03, 2017 | 9.870 | 9.870 | 9.495 | 9.660 | 322,239 | -0.19(-1.93%) |
Oct 02, 2017 | 9.600 | 9.850 | 9.470 | 9.850 | 216,616 | +0.22(+2.28%) |
Sep 29, 2017 | 9.430 | 9.690 | 9.370 | 9.630 | 307,602 | +0.24(+2.56%) |
Sep 28, 2017 | 9.530 | 9.530 | 9.320 | 9.390 | 195,187 | -0.10(-1.05%) |
Sep 27, 2017 | 9.370 | 9.550 | 9.280 | 9.490 | 351,478 | +0.13(+1.39%) |
Sep 26, 2017 | 9.440 | 9.590 | 9.340 | 9.360 | 203,141 | -0.09(-0.95%) |
Sep 25, 2017 | 9.470 | 9.535 | 9.190 | 9.450 | 306,647 | -0.07(-0.74%) |
Sep 22, 2017 | 9.560 | 9.640 | 9.440 | 9.520 | 226,012 | -0.04(-0.42%) |
Sep 21, 2017 | 9.530 | 9.660 | 9.400 | 9.560 | 238,859 | +0.00(+0.00%) |
Sep 20, 2017 | 9.370 | 9.600 | 9.140 | 9.560 | 381,072 | +0.16(+1.70%) |
Sep 19, 2017 | 9.690 | 9.930 | 9.240 | 9.400 | 461,053 | -0.25(-2.59%) |
Sep 18, 2017 | 9.730 | 9.780 | 9.020 | 9.650 | 1,057,095 | +0.73(+8.18%) |
Sep 15, 2017 | 9.150 | 9.300 | 8.880 | 8.920 | 1,126,429 | -0.27(-2.94%) |
Sep 14, 2017 | 9.670 | 9.670 | 9.150 | 9.190 | 613,078 | -0.56(-5.74%) |
Sep 13, 2017 | 9.720 | 9.760 | 9.390 | 9.750 | 870,564 | -0.05(-0.51%) |
Sep 12, 2017 | 9.510 | 9.955 | 9.420 | 9.800 | 900,803 | +0.37(+3.92%) |
Sep 11, 2017 | 9.490 | 9.590 | 9.080 | 9.430 | 990,170 | +0.03(+0.32%) |
Sep 08, 2017 | 9.090 | 9.440 | 9.080 | 9.400 | 618,957 | +0.32(+3.52%) |
Sep 07, 2017 | 9.380 | 9.440 | 9.020 | 9.080 | 209,962 | -0.26(-2.78%) |
Sep 06, 2017 | 9.490 | 9.500 | 9.230 | 9.340 | 259,495 | -0.10(-1.06%) |
Sep 05, 2017 | 9.930 | 9.340 | 9.440 | 246,559 | -0.39(-3.97%) | |
Sep 01, 2017 | 9.750 | 9.990 | 9.590 | 9.830 | 251,185 | +0.09(+0.92%) |
Aug 31, 2017 | 9.390 | 10.16 | 9.370 | 9.740 | 652,440 | +0.43(+4.62%) |
Aug 30, 2017 | 9.520 | 9.620 | 9.310 | 9.310 | 311,459 | -0.23(-2.41%) |
Aug 29, 2017 | 9.440 | 9.610 | 9.370 | 9.540 | 242,463 | +0.07(+0.74%) |
Aug 28, 2017 | 9.420 | 9.520 | 9.370 | 9.470 | 103,187 | +0.07(+0.74%) |
Aug 25, 2017 | 9.690 | 9.710 | 9.360 | 9.400 | 282,303 | -0.28(-2.89%) |
Aug 24, 2017 | 9.510 | 9.710 | 9.360 | 9.680 | 188,632 | +0.19(+2.00%) |
Aug 23, 2017 | 9.420 | 9.600 | 9.320 | 9.490 | 182,074 | +0.05(+0.53%) |
Aug 22, 2017 | 9.560 | 9.660 | 9.420 | 9.440 | 376,146 | -0.10(-1.05%) |
Aug 21, 2017 | 9.450 | 9.560 | 9.330 | 9.540 | 275,461 | -0.06(-0.63%) |
Aug 18, 2017 | 9.620 | 9.700 | 9.330 | 9.600 | 317,784 | -0.09(-0.93%) |
Aug 17, 2017 | 9.750 | 9.900 | 9.620 | 9.690 | 219,463 | -0.10(-1.02%) |
Aug 16, 2017 | 9.990 | 10.04 | 9.750 | 9.790 | 196,671 | -0.20(-2.00%) |
Aug 15, 2017 | 10.16 | 10.23 | 9.980 | 9.990 | 205,246 | -0.10(-0.99%) |
Aug 14, 2017 | 10.06 | 10.31 | 9.870 | 10.09 | 497,623 | +0.09(+0.90%) |
Aug 11, 2017 | 10.22 | 10.28 | 9.810 | 10.00 | 450,043 | -0.17(-1.67%) |
Aug 10, 2017 | 10.31 | 10.36 | 10.03 | 10.17 | 756,334 | -0.16(-1.55%) |
Aug 09, 2017 | 10.72 | 10.75 | 10.23 | 10.33 | 352,881 | -0.43(-4.00%) |
Aug 08, 2017 | 10.83 | 10.90 | 10.59 | 10.76 | 277,413 | -0.08(-0.74%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.71 | 10.84 | 339,725 | -0.20(-1.81%) |
Aug 04, 2017 | 10.70 | 11.05 | 10.61 | 11.04 | 332,760 | +0.40(+3.76%) |
Aug 03, 2017 | 10.88 | 10.95 | 10.49 | 10.64 | 795,432 | -0.23(-2.12%) |
Aug 02, 2017 | 10.33 | 11.17 | 10.27 | 10.87 | 1,195,150 | +0.16(+1.54%) |
Aug 01, 2017 | 11.52 | 11.59 | 9.450 | 10.71 | 3,119,052 | -1.12(-9.51%) |
Jul 31, 2017 | 11.82 | 11.83 | 11.63 | 11.83 | 184,689 | +0.06(+0.51%) |
Jul 28, 2017 | 12.10 | 12.32 | 11.71 | 11.77 | 192,717 | -0.34(-2.81%) |
Jul 27, 2017 | 12.47 | 12.53 | 12.08 | 12.11 | 283,610 | -0.40(-3.20%) |
Jul 26, 2017 | 12.28 | 12.55 | 12.11 | 12.51 | 200,994 | +0.24(+1.96%) |
Jul 25, 2017 | 12.11 | 12.34 | 12.06 | 12.27 | 274,772 | +0.18(+1.49%) |
Jul 24, 2017 | 12.02 | 12.11 | 11.78 | 12.09 | 163,456 | +0.04(+0.33%) |
Jul 21, 2017 | 12.39 | 12.44 | 12.00 | 12.05 | 318,516 | -0.21(-1.71%) |
Jul 20, 2017 | 11.93 | 12.31 | 11.80 | 12.26 | 313,133 | +0.37(+3.11%) |
Jul 19, 2017 | 11.74 | 11.93 | 11.74 | 11.89 | 178,748 | +0.16(+1.36%) |
Jul 18, 2017 | 11.67 | 11.79 | 11.64 | 11.73 | 258,139 | +0.04(+0.34%) |
Jul 17, 2017 | 11.61 | 11.77 | 11.60 | 11.69 | 282,558 | +0.07(+0.60%) |
Jul 14, 2017 | 11.43 | 11.71 | 11.38 | 11.62 | 287,638 | +0.19(+1.66%) |
Jul 13, 2017 | 11.34 | 11.45 | 11.25 | 11.43 | 210,382 | +0.07(+0.62%) |
Jul 12, 2017 | 11.33 | 11.40 | 11.17 | 11.36 | 292,439 | +0.06(+0.53%) |
Jul 11, 2017 | 11.16 | 11.30 | 11.02 | 11.30 | 353,225 | +0.17(+1.53%) |
Jul 10, 2017 | 11.45 | 11.50 | 11.11 | 11.13 | 228,538 | -0.35(-3.05%) |
Jul 07, 2017 | 11.28 | 11.48 | 11.11 | 11.48 | 514,244 | +0.21(+1.86%) |
Jul 06, 2017 | 11.65 | 11.71 | 11.23 | 11.27 | 324,406 | -0.47(-4.00%) |
Jul 05, 2017 | 11.67 | 11.75 | 11.50 | 11.74 | 291,280 | +0.08(+0.69%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.56 | 11.66 | 387,321 | -0.17(-1.44%) |
Jun 30, 2017 | 12.11 | 12.11 | 11.74 | 11.83 | 351,524 | -0.23(-1.91%) |
Jun 29, 2017 | 12.53 | 12.68 | 11.95 | 12.06 | 371,019 | -0.45(-3.60%) |
Jun 28, 2017 | 12.28 | 12.51 | 12.08 | 12.51 | 249,070 | +0.27(+2.21%) |
Jun 27, 2017 | 12.61 | 12.61 | 12.22 | 12.24 | 220,672 | -0.35(-2.78%) |
Jun 26, 2017 | 12.79 | 12.80 | 12.51 | 12.59 | 219,420 | -0.16(-1.25%) |
Jun 23, 2017 | 12.65 | 12.87 | 12.37 | 12.75 | 555,592 | +0.10(+0.79%) |
Jun 22, 2017 | 12.37 | 12.72 | 12.30 | 12.65 | 505,470 | +0.26(+2.10%) |
Jun 21, 2017 | 12.26 | 12.44 | 12.19 | 12.39 | 295,085 | +0.18(+1.47%) |
Jun 20, 2017 | 12.18 | 12.37 | 12.18 | 12.21 | 328,402 | +0.03(+0.25%) |
Jun 19, 2017 | 12.02 | 12.23 | 11.95 | 12.18 | 248,339 | +0.17(+1.42%) |
Jun 16, 2017 | 11.84 | 12.20 | 11.84 | 12.01 | 365,100 | -0.01(-0.08%) |
Jun 15, 2017 | 12.07 | 12.10 | 11.73 | 12.02 | 689,245 | -0.18(-1.48%) |
Jun 14, 2017 | 12.50 | 12.54 | 11.94 | 12.20 | 3,306,428 | +0.38(+3.21%) |
Jun 13, 2017 | 12.50 | 12.50 | 11.45 | 11.82 | 1,385,790 | -1.03(-8.02%) |
Jun 12, 2017 | 13.02 | 13.50 | 12.65 | 12.85 | 780,375 | +0.06(+0.47%) |
Jun 09, 2017 | 13.02 | 13.17 | 12.63 | 12.79 | 249,383 | -0.22(-1.69%) |
Jun 08, 2017 | 12.64 | 13.02 | 12.48 | 13.01 | 432,866 | +0.30(+2.36%) |
Jun 07, 2017 | 12.50 | 12.95 | 12.29 | 12.71 | 365,658 | +0.25(+2.01%) |
Jun 06, 2017 | 12.65 | 12.75 | 12.38 | 12.46 | 283,654 | -0.24(-1.89%) |
Jun 05, 2017 | 12.94 | 12.97 | 12.57 | 12.70 | 184,298 | -0.19(-1.47%) |
Jun 02, 2017 | 12.89 | 13.11 | 12.87 | 12.89 | 192,790 | -0.02(-0.15%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.84 | 12.91 | 190,752 | -0.03(-0.23%) |
May 31, 2017 | 12.98 | 13.10 | 12.65 | 12.94 | 208,870 | +0.02(+0.15%) |
May 30, 2017 | 13.05 | 13.13 | 12.80 | 12.92 | 231,209 | -0.22(-1.67%) |
May 26, 2017 | 12.99 | 13.15 | 12.83 | 13.14 | 129,049 | +0.14(+1.08%) |
May 25, 2017 | 12.85 | 13.06 | 12.76 | 13.00 | 114,518 | +0.20(+1.56%) |
May 24, 2017 | 13.10 | 13.10 | 12.71 | 12.80 | 192,006 | -0.30(-2.29%) |
May 23, 2017 | 13.25 | 13.25 | 13.02 | 13.10 | 107,956 | -0.11(-0.83%) |
May 22, 2017 | 13.03 | 13.22 | 12.84 | 13.21 | 131,426 | +0.20(+1.54%) |
May 19, 2017 | 12.89 | 13.20 | 12.78 | 13.01 | 252,657 | +0.02(+0.15%) |
May 18, 2017 | 13.10 | 13.20 | 12.66 | 12.99 | 274,257 | -0.17(-1.29%) |
May 17, 2017 | 13.32 | 13.40 | 13.15 | 13.16 | 149,036 | -0.29(-2.16%) |
May 16, 2017 | 13.43 | 13.46 | 13.25 | 13.45 | 178,433 | +0.09(+0.67%) |
May 15, 2017 | 13.35 | 13.55 | 13.28 | 13.36 | 78,051 | +0.05(+0.38%) |
May 12, 2017 | 13.20 | 13.32 | 13.05 | 13.31 | 99,398 | +0.08(+0.60%) |
May 11, 2017 | 13.35 | 13.45 | 13.18 | 13.23 | 151,891 | -0.12(-0.86%) |
May 10, 2017 | 13.25 | 13.37 | 13.00 | 13.35 | 208,492 | +0.11(+0.83%) |
May 09, 2017 | 13.25 | 13.67 | 13.21 | 13.23 | 428,416 | -0.03(-0.19%) |
May 08, 2017 | 13.01 | 13.46 | 13.01 | 13.26 | 188,584 | +0.21(+1.61%) |
May 05, 2017 | 12.64 | 13.06 | 12.61 | 13.05 | 145,270 | +0.40(+3.16%) |
May 04, 2017 | 12.57 | 12.70 | 12.24 | 12.65 | 232,805 | +0.07(+0.56%) |
May 03, 2017 | 13.34 | 13.35 | 12.21 | 12.58 | 510,170 | -0.49(-3.75%) |
May 02, 2017 | 13.05 | 13.30 | 12.96 | 13.07 | 365,664 | +0.07(+0.54%) |