Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.966 | 8.046 | 7.826 | 7.926 | 250,541 | -0.04(-0.50%) |
Apr 27, 2018 | 7.846 | 8.006 | 7.746 | 7.966 | 250,741 | +0.12(+1.53%) |
Apr 26, 2018 | 7.926 | 7.926 | 7.686 | 7.846 | 153,143 | -0.04(-0.51%) |
Apr 25, 2018 | 7.926 | 7.926 | 7.645 | 7.886 | 221,750 | -0.08(-1.01%) |
Apr 24, 2018 | 8.046 | 8.086 | 7.886 | 7.966 | 328,237 | +0.00(+0.00%) |
Apr 23, 2018 | 7.926 | 8.046 | 7.766 | 7.966 | 252,390 | +0.00(+0.00%) |
Apr 20, 2018 | 7.966 | 8.006 | 7.686 | 7.966 | 351,779 | +0.00(+0.00%) |
Apr 19, 2018 | 8.126 | 8.206 | 7.926 | 7.966 | 320,690 | -0.16(-1.97%) |
Apr 18, 2018 | 8.166 | 8.306 | 8.126 | 8.126 | 337,428 | -0.04(-0.49%) |
Apr 17, 2018 | 8.206 | 8.286 | 8.126 | 8.166 | 292,490 | +0.00(+0.00%) |
Apr 16, 2018 | 8.086 | 8.286 | 8.046 | 8.166 | 223,022 | +0.16(+2.00%) |
Apr 13, 2018 | 8.046 | 8.126 | 7.886 | 8.006 | 277,048 | -0.08(-0.99%) |
Apr 12, 2018 | 8.326 | 8.366 | 7.966 | 8.086 | 270,582 | -0.28(-3.35%) |
Apr 11, 2018 | 7.846 | 8.406 | 7.846 | 8.366 | 491,465 | +0.48(+6.09%) |
Apr 10, 2018 | 7.966 | 8.046 | 7.726 | 7.886 | 567,639 | +0.04(+0.51%) |
Apr 09, 2018 | 7.565 | 8.046 | 7.485 | 7.846 | 457,524 | +0.32(+4.26%) |
Apr 06, 2018 | 7.325 | 7.525 | 7.325 | 7.525 | 271,546 | +0.16(+2.17%) |
Apr 05, 2018 | 7.205 | 7.365 | 7.205 | 7.365 | 332,847 | +0.20(+2.79%) |
Apr 04, 2018 | 6.925 | 7.205 | 6.765 | 7.165 | 391,977 | +0.12(+1.70%) |
Apr 03, 2018 | 6.805 | 7.085 | 6.645 | 7.045 | 366,849 | +0.32(+4.76%) |
Apr 02, 2018 | 6.725 | 6.725 | 6.565 | 6.725 | 358,260 | +0.08(+1.20%) |
Mar 29, 2018 | 6.645 | 6.645 | 6.645 | 0 | +0.24(+3.75%) | |
Mar 28, 2018 | 6.725 | 6.725 | 6.244 | 6.405 | 397,069 | -0.32(-4.76%) |
Mar 27, 2018 | 6.725 | 6.925 | 6.605 | 6.725 | 232,169 | +0.00(+0.00%) |
Mar 26, 2018 | 6.805 | 6.805 | 6.525 | 6.725 | 303,068 | +0.04(+0.60%) |
Mar 23, 2018 | 7.045 | 7.123 | 6.645 | 6.685 | 213,100 | -0.36(-5.11%) |
Mar 22, 2018 | 7.205 | 7.245 | 7.005 | 7.045 | 216,013 | -0.20(-2.76%) |
Mar 21, 2018 | 6.925 | 7.365 | 6.925 | 7.245 | 359,449 | +0.32(+4.62%) |
Mar 20, 2018 | 6.845 | 7.005 | 6.765 | 6.925 | 265,412 | +0.12(+1.76%) |
Mar 19, 2018 | 6.845 | 6.965 | 6.685 | 6.805 | 219,827 | -0.04(-0.58%) |
Mar 16, 2018 | 6.725 | 6.885 | 6.645 | 6.845 | 351,364 | +0.16(+2.40%) |
Mar 15, 2018 | 6.645 | 6.805 | 6.525 | 6.685 | 775,371 | +0.04(+0.60%) |
Mar 14, 2018 | 6.605 | 6.645 | 6.405 | 6.645 | 756,722 | +0.08(+1.22%) |
Mar 13, 2018 | 6.725 | 6.765 | 6.525 | 6.565 | 354,392 | -0.12(-1.80%) |
Mar 12, 2018 | 6.685 | 6.745 | 6.565 | 6.685 | 403,193 | +0.08(+1.21%) |
Mar 09, 2018 | 6.485 | 6.685 | 6.445 | 6.605 | 281,540 | +0.12(+1.85%) |
Mar 08, 2018 | 6.685 | 6.705 | 6.365 | 6.485 | 257,018 | -0.12(-1.82%) |
Mar 07, 2018 | 6.725 | 6.605 | 242,616 | +0.12(+1.85%) | ||
Mar 06, 2018 | 6.445 | 6.685 | 6.385 | 6.485 | 232,435 | +0.04(+0.62%) |
Mar 05, 2018 | 6.365 | 6.485 | 6.204 | 6.445 | 385,919 | +0.04(+0.63%) |
Mar 02, 2018 | 6.204 | 6.445 | 6.124 | 6.405 | 395,628 | +0.12(+1.91%) |
Mar 01, 2018 | 6.525 | 6.525 | 6.204 | 6.285 | 443,445 | -0.20(-3.09%) |
Feb 28, 2018 | 6.605 | 6.605 | 6.445 | 6.485 | 354,211 | -0.12(-1.82%) |
Feb 27, 2018 | 6.565 | 6.725 | 6.525 | 6.605 | 238,315 | +0.04(+0.61%) |
Feb 26, 2018 | 6.565 | 6.725 | 6.565 | 6.565 | 287,351 | +0.00(+0.00%) |
Feb 23, 2018 | 6.645 | 6.725 | 6.525 | 6.565 | 138,021 | -0.08(-1.20%) |
Feb 22, 2018 | 6.725 | 6.805 | 6.605 | 6.645 | 266,600 | +0.00(+0.00%) |
Feb 21, 2018 | 6.605 | 6.805 | 6.525 | 6.645 | 318,430 | +0.08(+1.22%) |
Feb 20, 2018 | 6.565 | 6.765 | 6.445 | 6.565 | 366,891 | +0.00(+0.00%) |
Feb 16, 2018 | 6.565 | 6.565 | 6.565 | 0 | +0.12(+1.86%) | |
Feb 15, 2018 | 6.485 | 6.565 | 6.365 | 6.445 | 659,044 | +0.04(+0.63%) |
Feb 14, 2018 | 6.285 | 6.485 | 6.244 | 6.405 | 457,382 | +0.12(+1.91%) |
Feb 13, 2018 | 6.204 | 6.365 | 6.285 | 6.285 | 281,550 | +0.00(+0.00%) |
Feb 12, 2018 | 6.204 | 6.405 | 6.124 | 6.285 | 465,611 | +0.12(+1.95%) |
Feb 09, 2018 | 6.084 | 6.285 | 6.038 | 6.164 | 424,073 | +0.08(+1.32%) |
Feb 08, 2018 | 6.124 | 6.204 | 5.924 | 6.084 | 638,563 | -0.04(-0.65%) |
Feb 07, 2018 | 6.405 | 6.445 | 6.084 | 6.124 | 622,488 | -0.28(-4.37%) |
Feb 06, 2018 | 6.044 | 6.525 | 6.044 | 6.405 | 873,997 | +0.16(+2.56%) |
Feb 05, 2018 | 6.285 | 6.485 | 6.164 | 6.244 | 801,029 | -0.16(-2.50%) |
Feb 02, 2018 | 6.485 | 6.685 | 6.365 | 6.405 | 1,791,449 | -0.12(-1.84%) |
Feb 01, 2018 | 7.966 | 7.966 | 6.164 | 6.525 | 2,788,700 | -2.68(-29.13%) |
Jan 31, 2018 | 9.407 | 9.447 | 9.046 | 9.207 | 600,484 | -0.12(-1.29%) |
Jan 30, 2018 | 9.127 | 9.367 | 8.366 | 9.327 | 662,717 | +0.20(+2.19%) |
Jan 29, 2018 | 9.207 | 9.207 | 8.966 | 9.127 | 351,439 | -0.04(-0.44%) |
Jan 26, 2018 | 9.207 | 9.247 | 8.948 | 9.167 | 570,739 | -0.08(-0.87%) |
Jan 25, 2018 | 9.647 | 9.647 | 9.066 | 9.247 | 508,496 | -0.40(-4.15%) |
Jan 24, 2018 | 9.607 | 9.727 | 9.567 | 9.647 | 444,953 | +0.00(+0.00%) |
Jan 23, 2018 | 9.687 | 9.727 | 9.487 | 9.647 | 372,640 | +0.00(+0.00%) |
Jan 22, 2018 | 9.607 | 9.727 | 9.447 | 9.647 | 421,242 | +0.04(+0.42%) |
Jan 19, 2018 | 9.247 | 9.607 | 9.167 | 9.607 | 536,547 | +0.36(+3.90%) |
Jan 18, 2018 | 9.327 | 9.327 | 9.046 | 9.247 | 266,179 | -0.04(-0.43%) |
Jan 17, 2018 | 9.207 | 9.387 | 9.074 | 9.287 | 420,091 | +0.12(+1.31%) |
Jan 16, 2018 | 9.247 | 9.407 | 9.006 | 9.167 | 653,493 | +0.00(+0.00%) |
Jan 12, 2018 | 9.167 | 9.167 | 9.167 | 0 | -0.12(-1.29%) | |
Jan 11, 2018 | 9.006 | 9.327 | 8.886 | 9.287 | 600,250 | +0.28(+3.11%) |
Jan 10, 2018 | 8.926 | 9.046 | 8.846 | 9.006 | 552,764 | +0.12(+1.35%) |
Jan 09, 2018 | 8.926 | 9.046 | 8.806 | 8.886 | 512,227 | +0.00(+0.00%) |
Jan 08, 2018 | 8.926 | 9.006 | 8.686 | 8.886 | 646,003 | -0.08(-0.89%) |
Jan 05, 2018 | 9.046 | 9.167 | 8.886 | 8.966 | 438,120 | -0.04(-0.44%) |
Jan 04, 2018 | 9.167 | 9.247 | 8.886 | 9.006 | 679,690 | -0.08(-0.88%) |
Jan 03, 2018 | 9.087 | 9.247 | 8.926 | 9.087 | 889,107 | +0.00(+0.00%) |
Jan 02, 2018 | 8.846 | 9.207 | 8.846 | 9.087 | 711,537 | +0.24(+2.71%) |
Dec 29, 2017 | 8.846 | 8.846 | 8.846 | 0 | +0.12(+1.38%) | |
Dec 28, 2017 | 8.766 | 8.846 | 8.606 | 8.726 | 430,214 | -0.04(-0.46%) |
Dec 27, 2017 | 8.966 | 9.046 | 8.686 | 8.766 | 469,906 | -0.20(-2.23%) |
Dec 26, 2017 | 8.646 | 8.966 | 8.566 | 8.966 | 271,347 | +0.32(+3.70%) |
Dec 22, 2017 | 8.766 | 8.766 | 8.526 | 8.646 | 281,661 | -0.04(-0.46%) |
Dec 21, 2017 | 8.606 | 8.806 | 8.606 | 8.686 | 747,557 | +0.12(+1.40%) |
Dec 20, 2017 | 8.406 | 8.806 | 8.366 | 8.566 | 920,744 | +0.20(+2.39%) |
Dec 19, 2017 | 8.406 | 8.606 | 8.286 | 8.366 | 3,494,934 | +0.04(+0.48%) |
Dec 18, 2017 | 7.846 | 8.486 | 7.806 | 8.326 | 1,022,183 | +0.56(+7.22%) |
Dec 15, 2017 | 7.645 | 7.846 | 7.545 | 7.766 | 694,795 | +0.12(+1.57%) |
Dec 14, 2017 | 7.445 | 7.726 | 7.445 | 7.645 | 655,528 | +0.20(+2.69%) |
Dec 13, 2017 | 7.245 | 7.645 | 7.125 | 7.445 | 464,295 | +0.20(+2.76%) |
Dec 12, 2017 | 7.445 | 7.445 | 7.165 | 7.245 | 232,833 | -0.08(-1.09%) |
Dec 11, 2017 | 7.165 | 7.365 | 7.085 | 7.325 | 595,490 | +0.16(+2.23%) |
Dec 08, 2017 | 7.325 | 7.346 | 7.165 | 7.165 | 319,876 | -0.12(-1.65%) |
Dec 07, 2017 | 7.285 | 7.405 | 7.285 | 7.285 | 339,917 | -0.04(-0.55%) |
Dec 06, 2017 | 7.365 | 7.445 | 7.245 | 7.325 | 372,404 | +0.00(+0.00%) |
Dec 05, 2017 | 7.325 | 7.405 | 7.205 | 7.325 | 301,476 | +0.04(+0.55%) |
Dec 04, 2017 | 7.285 | 7.445 | 7.165 | 7.285 | 542,357 | -0.04(-0.55%) |
Dec 01, 2017 | 7.365 | 7.405 | 7.285 | 7.325 | 229,271 | -0.08(-1.08%) |
Nov 30, 2017 | 7.285 | 7.485 | 7.285 | 7.405 | 481,814 | +0.08(+1.09%) |
Nov 29, 2017 | 7.405 | 7.445 | 7.165 | 7.325 | 294,169 | -0.16(-2.14%) |
Nov 28, 2017 | 7.405 | 7.485 | 7.305 | 7.485 | 382,916 | +0.12(+1.63%) |
Nov 27, 2017 | 7.405 | 7.485 | 7.225 | 7.365 | 270,909 | -0.12(-1.60%) |
Nov 24, 2017 | 7.365 | 7.525 | 7.285 | 7.485 | 163,018 | +0.08(+1.08%) |
Nov 22, 2017 | 7.525 | 7.525 | 7.325 | 7.405 | 316,914 | -0.12(-1.60%) |
Nov 21, 2017 | 7.485 | 7.525 | 7.405 | 7.525 | 395,417 | +0.12(+1.62%) |
Nov 20, 2017 | 7.205 | 7.525 | 7.165 | 7.405 | 477,076 | +0.08(+1.09%) |
Nov 17, 2017 | 7.005 | 7.365 | 7.005 | 7.325 | 480,922 | +0.20(+2.81%) |
Nov 16, 2017 | 7.085 | 7.185 | 7.005 | 7.125 | 475,612 | +0.00(+0.00%) |
Nov 15, 2017 | 7.085 | 7.245 | 6.965 | 7.125 | 642,379 | -0.04(-0.56%) |
Nov 14, 2017 | 7.245 | 7.245 | 7.125 | 7.165 | 290,495 | -0.04(-0.56%) |
Nov 13, 2017 | 7.045 | 7.365 | 6.885 | 7.205 | 465,983 | +0.08(+1.12%) |
Nov 10, 2017 | 7.125 | 7.205 | 6.965 | 7.125 | 626,438 | +0.04(+0.56%) |
Nov 09, 2017 | 6.805 | 7.205 | 6.765 | 7.085 | 538,951 | +0.12(+1.72%) |
Nov 08, 2017 | 7.005 | 7.125 | 6.725 | 6.965 | 625,852 | -0.12(-1.69%) |
Nov 07, 2017 | 6.805 | 7.205 | 6.405 | 7.085 | 853,903 | +0.12(+1.72%) |
Nov 06, 2017 | 6.525 | 7.205 | 6.445 | 6.965 | 997,201 | +0.52(+8.07%) |
Nov 03, 2017 | 5.884 | 6.565 | 5.884 | 6.445 | 923,657 | +0.68(+11.81%) |
Nov 02, 2017 | 5.084 | 5.924 | 5.004 | 5.764 | 1,050,054 | +1.08(+23.08%) |
Nov 01, 2017 | 4.763 | 4.763 | 4.563 | 4.683 | 195,628 | -0.08(-1.68%) |
Oct 31, 2017 | 4.603 | 4.763 | 4.603 | 4.763 | 96,334 | +0.12(+2.59%) |
Oct 30, 2017 | 4.643 | 4.683 | 4.528 | 4.643 | 260,367 | -0.04(-0.85%) |
Oct 27, 2017 | 4.683 | 4.763 | 4.643 | 4.683 | 69,306 | -0.04(-0.85%) |
Oct 26, 2017 | 4.723 | 4.763 | 4.683 | 4.723 | 172,239 | +0.00(+0.00%) |
Oct 25, 2017 | 4.723 | 4.803 | 4.723 | 4.723 | 76,777 | -0.04(-0.84%) |
Oct 24, 2017 | 4.763 | 4.803 | 4.603 | 4.763 | 187,836 | +0.04(+0.85%) |
Oct 23, 2017 | 4.723 | 4.803 | 4.683 | 4.723 | 70,831 | -0.04(-0.84%) |
Oct 20, 2017 | 4.763 | 4.883 | 4.723 | 4.763 | 153,462 | +0.00(+0.00%) |
Oct 19, 2017 | 4.924 | 4.924 | 4.643 | 4.763 | 234,942 | -0.24(-4.80%) |
Oct 18, 2017 | 5.044 | 5.044 | 4.803 | 5.004 | 161,727 | -0.04(-0.79%) |
Oct 17, 2017 | 5.084 | 5.084 | 4.883 | 5.044 | 214,889 | -0.04(-0.79%) |
Oct 16, 2017 | 5.124 | 5.164 | 4.924 | 5.084 | 243,576 | -0.04(-0.78%) |
Oct 13, 2017 | 4.763 | 5.164 | 4.683 | 5.124 | 738,053 | +0.36(+7.56%) |
Oct 12, 2017 | 4.563 | 4.803 | 4.483 | 4.763 | 250,039 | +0.20(+4.39%) |
Oct 11, 2017 | 4.443 | 4.563 | 4.435 | 4.563 | 147,605 | +0.12(+2.70%) |
Oct 10, 2017 | 4.203 | 4.523 | 4.203 | 4.443 | 224,401 | +0.24(+5.71%) |
Oct 09, 2017 | 4.203 | 4.283 | 4.203 | 4.203 | 228,870 | -0.04(-0.94%) |
Oct 06, 2017 | 4.163 | 4.323 | 4.163 | 4.243 | 109,349 | +0.08(+1.92%) |
Oct 05, 2017 | 4.203 | 4.323 | 4.163 | 4.163 | 244,745 | -0.04(-0.95%) |
Oct 04, 2017 | 4.363 | 4.363 | 4.203 | 4.203 | 189,055 | -0.12(-2.78%) |
Oct 03, 2017 | 4.123 | 4.363 | 4.123 | 4.323 | 210,592 | +0.24(+5.88%) |
Oct 02, 2017 | 4.043 | 4.303 | 4.032 | 4.083 | 209,810 | +0.04(+0.99%) |
Sep 29, 2017 | 3.923 | 4.123 | 3.843 | 4.043 | 227,959 | +0.12(+3.06%) |
Sep 28, 2017 | 3.843 | 3.963 | 3.803 | 3.923 | 255,334 | +0.08(+2.08%) |
Sep 27, 2017 | 3.923 | 3.963 | 3.763 | 3.843 | 356,259 | -0.04(-1.03%) |
Sep 26, 2017 | 3.763 | 4.003 | 3.763 | 3.883 | 224,392 | +0.16(+4.30%) |
Sep 25, 2017 | 3.763 | 3.783 | 3.683 | 3.723 | 242,158 | +0.00(+0.00%) |
Sep 22, 2017 | 3.723 | 3.803 | 3.643 | 3.723 | 459,961 | +0.00(+0.00%) |
Sep 21, 2017 | 3.903 | 3.923 | 3.703 | 3.723 | 155,356 | -0.20(-5.10%) |
Sep 20, 2017 | 3.883 | 3.923 | 3.803 | 3.923 | 62,889 | +0.08(+2.08%) |
Sep 19, 2017 | 3.923 | 3.923 | 3.843 | 3.843 | 74,915 | -0.04(-1.03%) |
Sep 18, 2017 | 3.843 | 3.963 | 3.803 | 3.883 | 140,092 | +0.08(+2.11%) |
Sep 15, 2017 | 3.883 | 3.963 | 3.763 | 3.803 | 298,869 | -0.12(-3.06%) |
Sep 14, 2017 | 4.003 | 4.043 | 3.883 | 3.923 | 115,331 | -0.04(-1.01%) |
Sep 13, 2017 | 4.043 | 4.123 | 3.963 | 3.963 | 93,408 | -0.08(-1.98%) |
Sep 12, 2017 | 4.083 | 4.243 | 4.003 | 4.043 | 206,679 | +0.00(+0.00%) |
Sep 11, 2017 | 4.083 | 4.083 | 4.003 | 4.043 | 64,607 | -0.04(-0.98%) |
Sep 08, 2017 | 4.123 | 4.123 | 4.003 | 4.083 | 112,639 | +0.00(+0.00%) |
Sep 07, 2017 | 3.923 | 4.163 | 3.923 | 4.083 | 173,287 | +0.20(+5.15%) |
Sep 06, 2017 | 3.963 | 4.003 | 3.843 | 3.883 | 229,049 | -0.04(-1.02%) |
Sep 05, 2017 | 4.043 | 4.083 | 3.843 | 3.923 | 178,153 | -0.12(-2.97%) |
Sep 01, 2017 | 4.003 | 4.083 | 3.963 | 4.043 | 124,595 | +0.08(+2.02%) |
Aug 31, 2017 | 3.923 | 4.123 | 3.923 | 3.963 | 309,094 | +0.04(+1.02%) |
Aug 30, 2017 | 3.923 | 4.003 | 3.883 | 3.923 | 93,133 | -0.04(-1.01%) |
Aug 29, 2017 | 3.963 | 4.043 | 3.963 | 3.963 | 34,093 | -0.04(-1.00%) |
Aug 28, 2017 | 4.123 | 4.163 | 3.883 | 4.003 | 194,493 | -0.04(-0.99%) |
Aug 25, 2017 | 3.963 | 4.083 | 3.923 | 4.043 | 97,565 | +0.16(+4.12%) |
Aug 24, 2017 | 4.003 | 4.003 | 3.883 | 3.883 | 68,983 | -0.12(-3.00%) |
Aug 23, 2017 | 3.803 | 4.043 | 3.803 | 4.003 | 126,038 | +0.12(+3.09%) |
Aug 22, 2017 | 3.883 | 3.963 | 3.763 | 3.883 | 180,520 | +0.08(+2.11%) |
Aug 21, 2017 | 3.723 | 3.803 | 3.722 | 3.803 | 75,995 | +0.08(+2.15%) |
Aug 18, 2017 | 3.723 | 3.783 | 3.703 | 3.723 | 115,920 | +0.00(+0.00%) |
Aug 17, 2017 | 3.763 | 3.843 | 3.723 | 3.723 | 200,835 | -0.08(-2.11%) |
Aug 16, 2017 | 3.803 | 3.843 | 3.723 | 3.803 | 268,964 | +0.04(+1.06%) |
Aug 15, 2017 | 3.723 | 3.763 | 3.723 | 3.763 | 106,692 | -0.04(-1.05%) |
Aug 14, 2017 | 3.723 | 3.803 | 3.643 | 3.803 | 107,104 | +0.08(+2.15%) |
Aug 11, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 171,039 | +0.00(+0.00%) |
Aug 10, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 156,217 | +0.00(+0.00%) |
Aug 09, 2017 | 3.643 | 3.763 | 3.603 | 3.723 | 176,970 | +0.08(+2.20%) |
Aug 08, 2017 | 3.763 | 3.803 | 3.603 | 3.643 | 144,119 | -0.12(-3.19%) |
Aug 07, 2017 | 3.763 | 3.763 | 3.603 | 3.763 | 142,090 | +0.04(+1.08%) |
Aug 04, 2017 | 3.763 | 3.763 | 3.643 | 3.723 | 70,192 | -0.04(-1.06%) |
Aug 03, 2017 | 3.723 | 3.803 | 3.603 | 3.763 | 123,738 | -0.04(-1.05%) |
Aug 02, 2017 | 3.723 | 3.843 | 3.723 | 3.803 | 233,070 | +0.04(+1.06%) |
Aug 01, 2017 | 3.803 | 3.803 | 3.643 | 3.763 | 105,916 | +0.04(+1.08%) |
Jul 31, 2017 | 3.763 | 3.843 | 3.703 | 3.723 | 195,063 | +0.00(+0.00%) |
Jul 28, 2017 | 3.643 | 3.763 | 3.643 | 3.723 | 81,905 | +0.04(+1.09%) |
Jul 27, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 111,027 | +0.04(+1.10%) |
Jul 26, 2017 | 3.683 | 3.723 | 3.583 | 3.643 | 102,705 | -0.04(-1.09%) |
Jul 25, 2017 | 3.643 | 3.803 | 3.603 | 3.683 | 262,511 | +0.08(+2.22%) |
Jul 24, 2017 | 3.643 | 3.643 | 3.563 | 3.603 | 183,695 | +0.00(+0.00%) |
Jul 21, 2017 | 3.643 | 3.643 | 3.603 | 3.603 | 173,098 | -0.08(-2.17%) |
Jul 20, 2017 | 3.643 | 3.723 | 3.643 | 3.683 | 92,858 | +0.04(+1.10%) |
Jul 19, 2017 | 3.603 | 3.683 | 3.603 | 3.643 | 131,049 | +0.00(+0.00%) |
Jul 18, 2017 | 3.643 | 3.723 | 3.523 | 3.643 | 125,141 | +0.00(+0.00%) |
Jul 17, 2017 | 3.563 | 3.703 | 3.523 | 3.643 | 254,928 | +0.08(+2.25%) |
Jul 14, 2017 | 3.563 | 3.603 | 3.482 | 3.563 | 90,621 | +0.04(+1.14%) |
Jul 13, 2017 | 3.523 | 3.563 | 3.482 | 3.523 | 73,294 | +0.00(+0.00%) |
Jul 12, 2017 | 3.563 | 3.603 | 3.482 | 3.523 | 214,323 | -0.04(-1.12%) |
Jul 11, 2017 | 3.523 | 3.563 | 3.402 | 3.563 | 200,717 | +0.12(+3.49%) |
Jul 10, 2017 | 3.442 | 3.544 | 3.362 | 3.442 | 341,240 | +0.04(+1.18%) |
Jul 07, 2017 | 3.322 | 3.402 | 3.282 | 3.402 | 241,490 | +0.08(+2.41%) |
Jul 06, 2017 | 3.442 | 3.523 | 3.322 | 3.322 | 154,923 | -0.12(-3.49%) |
Jul 05, 2017 | 3.523 | 3.523 | 3.442 | 3.442 | 87,506 | -0.08(-2.27%) |
Jul 03, 2017 | 3.482 | 3.603 | 3.482 | 3.523 | 155,164 | +0.00(+0.00%) |
Jun 30, 2017 | 3.402 | 3.563 | 3.402 | 3.523 | 199,309 | +0.12(+3.53%) |
Jun 29, 2017 | 3.482 | 3.563 | 3.402 | 3.402 | 168,088 | -0.04(-1.16%) |
Jun 28, 2017 | 3.362 | 3.523 | 3.322 | 3.442 | 296,220 | +0.08(+2.38%) |
Jun 27, 2017 | 3.442 | 3.482 | 3.322 | 3.362 | 246,708 | -0.12(-3.45%) |
Jun 26, 2017 | 3.482 | 3.563 | 3.438 | 3.482 | 168,273 | +0.00(+0.00%) |
Jun 23, 2017 | 3.643 | 3.723 | 3.402 | 3.482 | 669,995 | -0.20(-5.43%) |
Jun 22, 2017 | 3.523 | 3.683 | 3.523 | 3.683 | 208,390 | +0.12(+3.37%) |
Jun 21, 2017 | 3.643 | 3.683 | 3.523 | 3.563 | 236,857 | -0.04(-1.11%) |
Jun 20, 2017 | 3.643 | 3.723 | 3.563 | 3.603 | 202,638 | -0.08(-2.17%) |
Jun 19, 2017 | 3.723 | 3.763 | 3.603 | 3.683 | 238,389 | +0.00(+0.00%) |
Jun 16, 2017 | 3.563 | 3.723 | 3.523 | 3.683 | 348,744 | +0.12(+3.37%) |
Jun 15, 2017 | 3.563 | 3.603 | 3.523 | 3.563 | 120,644 | -0.04(-1.11%) |
Jun 14, 2017 | 3.683 | 3.763 | 3.563 | 3.603 | 129,014 | -0.08(-2.17%) |
Jun 13, 2017 | 3.643 | 3.723 | 3.603 | 3.683 | 87,829 | +0.04(+1.10%) |
Jun 12, 2017 | 3.643 | 3.763 | 3.603 | 3.643 | 77,611 | -0.04(-1.09%) |
Jun 09, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 182,960 | +0.12(+3.37%) |
Jun 08, 2017 | 3.603 | 3.723 | 3.523 | 3.563 | 369,731 | -0.04(-1.11%) |
Jun 07, 2017 | 3.723 | 3.803 | 3.603 | 3.603 | 241,469 | -0.12(-3.23%) |
Jun 06, 2017 | 3.723 | 3.843 | 3.663 | 3.723 | 137,884 | +0.00(+0.00%) |
Jun 05, 2017 | 3.883 | 3.963 | 3.723 | 3.723 | 206,996 | +0.00(+0.00%) |
Jun 02, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 183,769 | +0.04(+1.09%) |
Jun 01, 2017 | 3.603 | 3.803 | 3.603 | 3.683 | 208,185 | +0.08(+2.22%) |
May 31, 2017 | 3.763 | 3.763 | 3.523 | 3.603 | 279,004 | -0.12(-3.23%) |
May 30, 2017 | 3.763 | 3.803 | 3.643 | 3.723 | 217,539 | -0.04(-1.06%) |
May 26, 2017 | 3.683 | 3.763 | 3.643 | 3.763 | 114,204 | +0.08(+2.17%) |
May 25, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 401,368 | +0.16(+4.55%) |
May 24, 2017 | 3.603 | 3.683 | 3.523 | 3.523 | 398,842 | -0.08(-2.22%) |
May 23, 2017 | 3.523 | 3.623 | 3.482 | 3.603 | 433,967 | +0.08(+2.27%) |
May 22, 2017 | 3.563 | 3.603 | 3.523 | 3.523 | 175,848 | -0.04(-1.12%) |
May 19, 2017 | 3.683 | 3.723 | 3.563 | 3.563 | 294,390 | -0.12(-3.26%) |
May 18, 2017 | 3.763 | 3.763 | 3.603 | 3.683 | 415,965 | -0.08(-2.13%) |
May 17, 2017 | 4.003 | 4.043 | 3.763 | 3.763 | 341,923 | -0.32(-7.84%) |
May 16, 2017 | 3.963 | 4.243 | 3.963 | 4.083 | 462,219 | +0.12(+3.03%) |
May 15, 2017 | 3.803 | 3.963 | 3.763 | 3.963 | 410,137 | +0.16(+4.21%) |
May 12, 2017 | 3.803 | 3.923 | 3.803 | 3.803 | 322,297 | -0.04(-1.04%) |
May 11, 2017 | 3.883 | 3.923 | 3.763 | 3.843 | 231,111 | -0.04(-1.03%) |
May 10, 2017 | 3.803 | 3.963 | 3.763 | 3.883 | 405,373 | +0.08(+2.11%) |
May 09, 2017 | 4.123 | 4.123 | 3.763 | 3.803 | 663,953 | -0.24(-5.94%) |
May 08, 2017 | 4.203 | 4.323 | 4.043 | 4.043 | 335,267 | -0.20(-4.72%) |
May 05, 2017 | 4.243 | 4.348 | 4.003 | 4.243 | 636,110 | -0.08(-1.85%) |
May 04, 2017 | 4.563 | 4.883 | 4.243 | 4.323 | 815,491 | -0.64(-12.90%) |
May 03, 2017 | 4.924 | 4.964 | 4.763 | 4.964 | 346,224 | +0.04(+0.81%) |
May 02, 2017 | 5.004 | 5.084 | 4.843 | 4.924 | 248,178 | -0.12(-2.38%) |