Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.61 | 39.44 | 36.84 | 37.80 | 453,231 | -0.75(-1.95%) |
Jun 28, 2018 | 34.81 | 38.84 | 34.61 | 38.55 | 789,235 | +4.61(+13.58%) |
Jun 27, 2018 | 35.45 | 35.45 | 32.87 | 33.94 | 487,435 | -1.60(-4.50%) |
Jun 26, 2018 | 35.55 | 37.01 | 34.80 | 35.54 | 202,318 | -0.09(-0.25%) |
Jun 25, 2018 | 36.16 | 36.91 | 35.20 | 35.63 | 291,719 | -0.55(-1.52%) |
Jun 22, 2018 | 39.41 | 40.37 | 36.13 | 36.18 | 516,165 | -3.32(-8.41%) |
Jun 21, 2018 | 40.13 | 40.89 | 39.36 | 39.50 | 242,490 | -0.44(-1.10%) |
Jun 20, 2018 | 38.50 | 40.98 | 38.10 | 39.94 | 525,949 | +1.72(+4.50%) |
Jun 19, 2018 | 37.35 | 38.45 | 35.67 | 38.22 | 303,481 | +0.60(+1.59%) |
Jun 18, 2018 | 35.47 | 37.98 | 35.02 | 37.62 | 346,394 | +1.82(+5.08%) |
Jun 15, 2018 | 36.80 | 35.19 | 35.80 | 270,726 | +0.61(+1.73%) | |
Jun 14, 2018 | 35.40 | 35.55 | 34.86 | 35.19 | 207,958 | -0.21(-0.59%) |
Jun 13, 2018 | 34.69 | 35.50 | 33.76 | 35.40 | 283,428 | +0.88(+2.55%) |
Jun 12, 2018 | 33.69 | 34.56 | 33.46 | 34.52 | 213,759 | +0.80(+2.37%) |
Jun 11, 2018 | 37.00 | 37.03 | 33.15 | 33.72 | 525,885 | -3.28(-8.86%) |
Jun 08, 2018 | 36.99 | 37.04 | 35.50 | 37.00 | 352,645 | +0.06(+0.16%) |
Jun 07, 2018 | 36.90 | 37.84 | 35.74 | 36.94 | 195,197 | -0.11(-0.30%) |
Jun 06, 2018 | 37.39 | 38.50 | 36.68 | 37.05 | 307,719 | -0.05(-0.13%) |
Jun 05, 2018 | 35.00 | 37.11 | 34.84 | 37.10 | 363,468 | +2.05(+5.83%) |
Jun 04, 2018 | 35.37 | 35.45 | 34.01 | 35.05 | 323,512 | -0.23(-0.67%) |
Jun 01, 2018 | 35.14 | 35.40 | 34.55 | 35.29 | 163,485 | +0.25(+0.71%) |
May 31, 2018 | 34.70 | 35.26 | 34.37 | 35.04 | 408,365 | +0.41(+1.18%) |
May 30, 2018 | 33.92 | 35.00 | 33.25 | 34.63 | 229,010 | +0.71(+2.09%) |
May 29, 2018 | 35.05 | 35.05 | 33.15 | 33.92 | 412,223 | -0.49(-1.42%) |
May 25, 2018 | 34.41 | 34.41 | 34.41 | 0 | -0.43(-1.23%) | |
May 24, 2018 | 33.43 | 35.35 | 33.13 | 34.84 | 479,964 | +1.99(+6.04%) |
May 23, 2018 | 32.33 | 35.75 | 32.30 | 32.85 | 789,334 | +0.51(+1.59%) |
May 22, 2018 | 31.82 | 32.86 | 31.68 | 32.34 | 500,045 | +0.84(+2.67%) |
May 21, 2018 | 32.28 | 32.49 | 31.37 | 31.50 | 299,051 | +0.19(+0.61%) |
May 18, 2018 | 30.94 | 31.52 | 30.93 | 31.31 | 300,838 | +0.48(+1.56%) |
May 17, 2018 | 32.32 | 32.56 | 30.48 | 30.83 | 353,939 | -1.57(-4.85%) |
May 16, 2018 | 31.98 | 33.20 | 31.73 | 32.40 | 348,346 | +0.89(+2.82%) |
May 15, 2018 | 32.00 | 32.33 | 31.30 | 31.51 | 336,305 | -0.66(-2.05%) |
May 14, 2018 | 32.15 | 33.33 | 31.83 | 32.17 | 348,123 | +0.16(+0.50%) |
May 11, 2018 | 32.15 | 32.44 | 31.15 | 32.01 | 269,741 | -0.23(-0.71%) |
May 10, 2018 | 29.92 | 32.49 | 29.08 | 32.24 | 483,250 | +2.50(+8.41%) |
May 09, 2018 | 28.45 | 29.79 | 27.61 | 29.74 | 429,112 | +1.49(+5.27%) |
May 08, 2018 | 30.47 | 31.01 | 28.24 | 28.25 | 393,239 | -2.14(-7.04%) |
May 07, 2018 | 30.70 | 31.99 | 30.08 | 30.39 | 514,792 | +1.43(+4.94%) |
May 04, 2018 | 29.26 | 29.26 | 28.22 | 28.96 | 267,996 | -0.18(-0.62%) |
May 03, 2018 | 28.50 | 29.59 | 27.63 | 29.14 | 2,370,614 | -1.28(-4.21%) |
May 02, 2018 | 27.97 | 31.60 | 26.35 | 30.42 | 690,222 | +0.57(+1.91%) |
May 01, 2018 | 29.00 | 30.16 | 29.00 | 29.85 | 249,032 | +0.65(+2.23%) |
Apr 30, 2018 | 30.01 | 30.18 | 28.40 | 29.20 | 651,870 | -0.73(-2.44%) |
Apr 27, 2018 | 29.60 | 30.03 | 28.95 | 29.93 | 162,943 | +0.69(+2.36%) |
Apr 26, 2018 | 29.75 | 30.10 | 29.10 | 29.24 | 212,241 | -0.56(-1.88%) |
Apr 25, 2018 | 28.88 | 30.79 | 28.60 | 29.80 | 222,763 | +1.02(+3.54%) |
Apr 24, 2018 | 31.42 | 31.60 | 28.67 | 28.78 | 429,761 | -2.29(-7.37%) |
Apr 23, 2018 | 32.14 | 32.32 | 30.51 | 31.07 | 327,067 | -1.14(-3.54%) |
Apr 20, 2018 | 31.60 | 32.23 | 31.00 | 32.21 | 165,579 | +0.74(+2.35%) |
Apr 19, 2018 | 31.50 | 32.70 | 31.19 | 31.47 | 312,324 | -0.36(-1.13%) |
Apr 18, 2018 | 29.99 | 32.03 | 29.95 | 31.83 | 422,396 | +2.03(+6.81%) |
Apr 17, 2018 | 29.00 | 29.89 | 29.00 | 29.80 | 340,460 | +0.72(+2.48%) |
Apr 16, 2018 | 29.60 | 29.75 | 28.65 | 29.08 | 143,413 | -0.27(-0.92%) |
Apr 13, 2018 | 29.63 | 29.63 | 28.45 | 29.35 | 275,933 | +0.04(+0.14%) |
Apr 12, 2018 | 29.15 | 29.75 | 28.77 | 29.31 | 282,723 | +0.30(+1.03%) |
Apr 11, 2018 | 26.91 | 29.74 | 26.89 | 29.01 | 597,594 | +1.98(+7.33%) |
Apr 10, 2018 | 25.87 | 27.10 | 25.36 | 27.03 | 313,747 | +1.46(+5.71%) |
Apr 09, 2018 | 22.55 | 26.50 | 22.55 | 25.57 | 565,027 | +3.61(+16.44%) |
Apr 06, 2018 | 22.31 | 22.91 | 21.57 | 21.96 | 227,113 | -0.60(-2.66%) |
Apr 05, 2018 | 23.37 | 23.45 | 22.17 | 22.56 | 116,714 | -0.62(-2.67%) |
Apr 04, 2018 | 21.99 | 23.33 | 21.61 | 23.18 | 198,553 | +0.92(+4.13%) |
Apr 03, 2018 | 22.06 | 22.91 | 21.66 | 22.26 | 345,870 | +0.26(+1.18%) |
Apr 02, 2018 | 23.49 | 24.32 | 21.61 | 22.00 | 304,796 | -1.50(-6.38%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.24(-1.01%) | |
Mar 28, 2018 | 23.35 | 23.76 | 22.27 | 23.74 | 332,485 | +0.54(+2.31%) |
Mar 27, 2018 | 24.20 | 24.77 | 23.04 | 23.20 | 523,776 | -0.77(-3.19%) |
Mar 26, 2018 | 23.33 | 24.01 | 22.99 | 23.97 | 192,917 | +0.90(+3.90%) |
Mar 23, 2018 | 22.89 | 23.56 | 22.48 | 23.07 | 251,568 | -0.02(-0.09%) |
Mar 22, 2018 | 22.61 | 23.89 | 22.34 | 23.09 | 367,020 | +0.07(+0.30%) |
Mar 21, 2018 | 21.94 | 23.24 | 21.69 | 23.02 | 336,379 | +0.86(+3.88%) |
Mar 20, 2018 | 20.68 | 22.33 | 20.51 | 22.16 | 436,386 | +1.38(+6.64%) |
Mar 19, 2018 | 21.33 | 21.71 | 20.29 | 20.78 | 416,159 | -0.81(-3.75%) |
Mar 16, 2018 | 21.86 | 22.30 | 21.48 | 21.59 | 424,084 | -0.13(-0.60%) |
Mar 15, 2018 | 22.60 | 23.28 | 21.43 | 21.72 | 760,228 | -0.64(-2.86%) |
Mar 14, 2018 | 25.03 | 25.14 | 22.25 | 22.36 | 729,774 | -2.75(-10.95%) |
Mar 13, 2018 | 24.97 | 25.94 | 24.80 | 25.11 | 326,166 | +0.15(+0.60%) |
Mar 12, 2018 | 25.35 | 25.48 | 24.59 | 24.96 | 303,357 | -0.55(-2.16%) |
Mar 09, 2018 | 26.11 | 26.39 | 25.16 | 25.51 | 281,843 | -0.38(-1.47%) |
Mar 08, 2018 | 26.68 | 26.80 | 25.70 | 25.89 | 271,644 | -0.48(-1.82%) |
Mar 07, 2018 | 26.42 | 26.37 | 281,782 | +0.72(+2.81%) | ||
Mar 06, 2018 | 26.65 | 26.67 | 25.25 | 25.65 | 232,725 | -0.96(-3.61%) |
Mar 05, 2018 | 26.68 | 27.19 | 26.07 | 26.61 | 250,076 | +0.02(+0.08%) |
Mar 02, 2018 | 24.81 | 26.69 | 24.81 | 26.59 | 446,880 | +1.63(+6.53%) |
Mar 01, 2018 | 25.14 | 26.09 | 23.72 | 24.96 | 343,920 | -0.46(-1.81%) |
Feb 28, 2018 | 25.63 | 26.04 | 25.38 | 25.42 | 454,936 | -0.08(-0.31%) |
Feb 27, 2018 | 25.72 | 25.99 | 25.25 | 25.50 | 174,211 | -0.21(-0.82%) |
Feb 26, 2018 | 25.92 | 26.17 | 25.06 | 25.71 | 288,307 | +0.18(+0.71%) |
Feb 23, 2018 | 25.83 | 26.30 | 25.05 | 25.53 | 311,236 | -0.36(-1.39%) |
Feb 22, 2018 | 25.46 | 26.75 | 25.41 | 25.89 | 388,380 | +0.44(+1.73%) |
Feb 21, 2018 | 24.60 | 26.45 | 24.36 | 25.45 | 400,103 | +0.83(+3.37%) |
Feb 20, 2018 | 24.19 | 25.42 | 24.19 | 24.62 | 271,987 | +0.00(+0.00%) |
Feb 16, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.32 | 25.45 | 23.90 | 24.59 | 481,358 | +0.17(+0.70%) |
Feb 14, 2018 | 21.52 | 24.67 | 21.51 | 24.42 | 398,788 | +2.31(+10.45%) |
Feb 13, 2018 | 22.28 | 22.79 | 21.50 | 22.11 | 356,204 | -0.21(-0.94%) |
Feb 12, 2018 | 19.41 | 22.45 | 19.23 | 22.32 | 635,974 | +3.15(+16.43%) |
Feb 09, 2018 | 19.45 | 19.86 | 18.25 | 19.17 | 624,665 | -0.23(-1.19%) |
Feb 08, 2018 | 19.44 | 19.88 | 19.29 | 19.40 | 613,682 | +0.02(+0.10%) |
Feb 07, 2018 | 18.90 | 19.24 | 18.90 | 19.38 | 401,348 | +0.50(+2.65%) |
Feb 06, 2018 | 17.75 | 19.12 | 17.44 | 18.88 | 445,772 | +0.63(+3.45%) |
Feb 05, 2018 | 18.48 | 18.48 | 17.91 | 18.25 | 217,875 | +0.03(+0.16%) |
Feb 02, 2018 | 18.38 | 18.60 | 17.54 | 18.22 | 234,951 | -0.26(-1.41%) |
Feb 01, 2018 | 18.48 | 18.93 | 18.10 | 18.48 | 392,159 | -0.02(-0.11%) |
Jan 31, 2018 | 19.47 | 19.76 | 18.37 | 18.50 | 264,888 | -1.01(-5.18%) |
Jan 30, 2018 | 18.57 | 19.63 | 18.11 | 19.51 | 357,139 | +0.74(+3.94%) |
Jan 29, 2018 | 19.25 | 19.49 | 18.28 | 18.77 | 532,509 | -0.62(-3.20%) |
Jan 26, 2018 | 19.91 | 20.05 | 19.12 | 19.39 | 341,066 | -0.54(-2.71%) |
Jan 25, 2018 | 19.76 | 20.79 | 19.40 | 19.93 | 404,823 | +0.30(+1.53%) |
Jan 24, 2018 | 20.85 | 20.87 | 18.90 | 19.63 | 373,374 | -1.24(-5.94%) |
Jan 23, 2018 | 19.72 | 20.97 | 19.20 | 20.87 | 473,248 | +1.16(+5.89%) |
Jan 22, 2018 | 18.46 | 20.13 | 18.46 | 19.71 | 571,519 | +1.72(+9.56%) |
Jan 19, 2018 | 18.15 | 18.30 | 17.64 | 17.99 | 308,446 | -0.01(-0.06%) |
Jan 18, 2018 | 18.05 | 18.30 | 17.54 | 18.00 | 329,720 | -0.18(-0.99%) |
Jan 17, 2018 | 17.29 | 18.22 | 17.01 | 18.18 | 260,285 | +1.08(+6.32%) |
Jan 16, 2018 | 17.72 | 17.72 | 16.85 | 17.10 | 562,883 | -0.49(-2.79%) |
Jan 12, 2018 | 17.59 | 17.59 | 17.59 | 0 | -0.93(-5.02%) | |
Jan 11, 2018 | 18.88 | 18.88 | 18.20 | 18.52 | 422,181 | -0.31(-1.65%) |
Jan 10, 2018 | 18.44 | 18.94 | 18.02 | 18.83 | 225,795 | +0.32(+1.73%) |
Jan 09, 2018 | 18.18 | 18.72 | 18.01 | 18.51 | 375,636 | +0.38(+2.10%) |
Jan 08, 2018 | 19.33 | 19.46 | 17.08 | 18.13 | 761,901 | -1.35(-6.93%) |
Jan 05, 2018 | 20.00 | 20.15 | 19.29 | 19.48 | 254,785 | -0.43(-2.16%) |
Jan 04, 2018 | 20.35 | 20.42 | 19.50 | 19.91 | 532,147 | +0.09(+0.45%) |
Jan 03, 2018 | 20.25 | 20.56 | 19.64 | 19.82 | 537,165 | -0.34(-1.69%) |
Jan 02, 2018 | 19.82 | 20.24 | 19.48 | 20.16 | 349,711 | +0.57(+2.91%) |
Dec 29, 2017 | 19.59 | 19.59 | 19.59 | 0 | +0.21(+1.08%) | |
Dec 28, 2017 | 19.04 | 19.59 | 19.04 | 19.38 | 203,631 | +0.23(+1.20%) |
Dec 27, 2017 | 19.27 | 19.50 | 19.00 | 19.15 | 301,671 | -0.17(-0.88%) |
Dec 26, 2017 | 18.90 | 19.43 | 18.37 | 19.32 | 401,857 | +0.63(+3.37%) |
Dec 22, 2017 | 17.74 | 19.20 | 17.52 | 18.69 | 648,365 | +0.83(+4.65%) |
Dec 21, 2017 | 17.00 | 17.97 | 16.90 | 17.86 | 273,380 | +0.85(+5.00%) |
Dec 20, 2017 | 18.20 | 18.20 | 16.71 | 17.01 | 506,094 | -1.19(-6.54%) |
Dec 19, 2017 | 17.28 | 18.85 | 17.24 | 18.20 | 593,043 | +1.01(+5.88%) |
Dec 18, 2017 | 17.30 | 17.54 | 16.92 | 17.19 | 307,145 | -0.18(-1.04%) |
Dec 15, 2017 | 17.51 | 17.58 | 16.87 | 17.37 | 743,179 | -0.23(-1.31%) |
Dec 14, 2017 | 17.48 | 17.79 | 17.25 | 17.60 | 287,644 | +0.16(+0.92%) |
Dec 13, 2017 | 16.97 | 17.73 | 16.66 | 17.44 | 293,894 | +0.31(+1.81%) |
Dec 12, 2017 | 17.27 | 17.84 | 16.85 | 17.13 | 279,957 | -0.23(-1.32%) |
Dec 11, 2017 | 18.30 | 18.53 | 16.66 | 17.36 | 585,413 | -0.46(-2.58%) |
Dec 08, 2017 | 17.25 | 18.09 | 16.60 | 17.82 | 871,415 | +0.80(+4.70%) |
Dec 07, 2017 | 15.50 | 17.08 | 14.99 | 17.02 | 1,640,909 | +2.02(+13.47%) |
Dec 06, 2017 | 15.33 | 15.43 | 14.68 | 15.00 | 170,560 | -0.27(-1.77%) |
Dec 05, 2017 | 15.27 | 15.73 | 15.02 | 15.27 | 192,587 | +0.02(+0.13%) |
Dec 04, 2017 | 15.46 | 15.76 | 15.46 | 15.25 | 285,000 | -0.31(-1.99%) |
Dec 01, 2017 | 15.66 | 16.42 | 15.46 | 15.56 | 536,308 | +0.42(+2.77%) |
Nov 30, 2017 | 14.63 | 15.46 | 14.63 | 15.14 | 461,322 | +0.58(+3.98%) |
Nov 29, 2017 | 14.75 | 14.92 | 14.27 | 14.56 | 408,736 | -0.19(-1.29%) |
Nov 28, 2017 | 14.90 | 14.99 | 14.56 | 14.75 | 375,557 | -0.19(-1.27%) |
Nov 27, 2017 | 15.75 | 15.84 | 14.82 | 14.94 | 263,241 | -0.87(-5.50%) |
Nov 24, 2017 | 15.33 | 16.24 | 15.00 | 15.81 | 367,568 | +0.59(+3.88%) |
Nov 22, 2017 | 14.90 | 15.54 | 14.68 | 15.22 | 417,709 | +0.29(+1.94%) |
Nov 21, 2017 | 15.02 | 15.23 | 14.35 | 14.93 | 473,341 | -0.09(-0.60%) |
Nov 20, 2017 | 15.00 | 15.48 | 14.75 | 15.02 | 508,204 | -0.02(-0.13%) |
Nov 17, 2017 | 14.99 | 15.23 | 14.72 | 15.04 | 209,219 | -0.05(-0.33%) |
Nov 16, 2017 | 14.95 | 15.81 | 14.66 | 15.09 | 361,069 | +0.31(+2.10%) |
Nov 15, 2017 | 15.20 | 15.20 | 13.71 | 14.78 | 650,416 | -0.77(-4.95%) |
Nov 14, 2017 | 15.25 | 15.77 | 15.05 | 15.55 | 235,978 | +0.19(+1.24%) |
Nov 13, 2017 | 15.82 | 15.87 | 15.00 | 15.36 | 242,778 | -0.53(-3.34%) |
Nov 10, 2017 | 15.54 | 15.98 | 15.36 | 15.89 | 221,505 | +0.18(+1.15%) |
Nov 09, 2017 | 16.34 | 16.37 | 15.40 | 15.71 | 469,919 | -0.75(-4.56%) |
Nov 08, 2017 | 16.17 | 16.74 | 15.52 | 16.46 | 499,602 | +0.52(+3.26%) |
Nov 07, 2017 | 16.17 | 16.17 | 15.21 | 15.94 | 532,242 | +0.39(+2.51%) |
Nov 06, 2017 | 16.00 | 16.01 | 15.02 | 15.55 | 393,254 | -0.39(-2.45%) |
Nov 03, 2017 | 14.62 | 16.54 | 14.54 | 15.94 | 826,106 | +1.43(+9.86%) |
Nov 02, 2017 | 14.62 | 14.86 | 14.29 | 14.51 | 353,887 | -0.03(-0.21%) |
Nov 01, 2017 | 14.90 | 15.34 | 14.22 | 14.54 | 832,185 | -0.36(-2.42%) |
Oct 31, 2017 | 15.38 | 15.85 | 14.89 | 14.90 | 414,431 | -0.52(-3.37%) |
Oct 30, 2017 | 15.35 | 16.22 | 15.11 | 15.42 | 624,082 | +0.04(+0.26%) |
Oct 27, 2017 | 15.75 | 15.75 | 14.95 | 15.38 | 682,255 | -0.32(-2.04%) |
Oct 26, 2017 | 16.73 | 16.76 | 14.99 | 15.70 | 1,460,692 | -1.30(-7.65%) |
Oct 25, 2017 | 17.86 | 18.15 | 16.35 | 17.00 | 5,774,421 | -1.78(-9.48%) |
Oct 24, 2017 | 18.43 | 19.49 | 17.35 | 18.78 | 1,795,742 | +0.26(+1.40%) |
Oct 23, 2017 | 19.27 | 21.35 | 17.80 | 18.52 | 2,971,259 | -0.75(-3.89%) |
Oct 20, 2017 | 16.75 | 19.34 | 16.05 | 19.27 | 9,934,411 | +4.11(+27.11%) |
Oct 19, 2017 | 12.15 | 15.99 | 11.55 | 15.16 | 8,555,354 | +5.69(+60.08%) |
Oct 18, 2017 | 11.71 | 11.71 | 9.470 | 9.470 | 517,043 | -2.20(-18.85%) |
Oct 17, 2017 | 12.19 | 12.19 | 11.52 | 11.67 | 337,862 | -0.31(-2.59%) |
Oct 16, 2017 | 10.85 | 12.25 | 10.60 | 11.98 | 663,010 | +1.27(+11.86%) |
Oct 13, 2017 | 11.05 | 11.11 | 10.65 | 10.71 | 119,813 | -0.38(-3.43%) |
Oct 12, 2017 | 10.75 | 11.11 | 10.61 | 11.09 | 132,529 | +0.41(+3.84%) |
Oct 11, 2017 | 10.94 | 11.64 | 10.64 | 10.68 | 155,904 | -0.28(-2.55%) |
Oct 10, 2017 | 10.60 | 11.06 | 10.47 | 10.96 | 168,475 | +0.39(+3.69%) |
Oct 09, 2017 | 10.75 | 10.80 | 10.45 | 10.57 | 74,756 | -0.13(-1.21%) |
Oct 06, 2017 | 10.93 | 10.94 | 10.43 | 10.70 | 268,814 | +0.09(+0.85%) |
Oct 05, 2017 | 10.39 | 10.85 | 10.15 | 10.61 | 261,142 | +0.36(+3.51%) |
Oct 04, 2017 | 10.06 | 10.35 | 9.980 | 10.25 | 152,600 | +0.22(+2.19%) |
Oct 03, 2017 | 10.31 | 10.41 | 9.800 | 10.03 | 244,978 | -0.36(-3.46%) |
Oct 02, 2017 | 9.700 | 10.43 | 9.700 | 10.39 | 281,864 | +0.79(+8.23%) |
Sep 29, 2017 | 9.010 | 9.670 | 8.790 | 9.600 | 166,680 | +0.53(+5.84%) |
Sep 28, 2017 | 8.700 | 9.200 | 8.660 | 9.070 | 88,103 | +0.29(+3.30%) |
Sep 27, 2017 | 8.990 | 9.290 | 8.690 | 8.780 | 137,329 | -0.02(-0.23%) |
Sep 26, 2017 | 9.010 | 9.350 | 8.700 | 8.800 | 147,768 | -0.30(-3.30%) |
Sep 25, 2017 | 9.600 | 9.800 | 8.850 | 9.100 | 170,275 | -0.48(-5.01%) |
Sep 22, 2017 | 9.790 | 9.805 | 8.760 | 9.580 | 282,937 | +0.07(+0.74%) |
Sep 21, 2017 | 8.550 | 9.640 | 8.450 | 9.510 | 516,068 | +1.02(+12.01%) |
Sep 20, 2017 | 8.270 | 8.627 | 8.220 | 8.490 | 173,521 | +0.33(+4.04%) |
Sep 19, 2017 | 8.360 | 8.470 | 8.140 | 8.160 | 50,669 | -0.31(-3.66%) |
Sep 18, 2017 | 8.240 | 8.480 | 8.240 | 8.470 | 72,317 | +0.23(+2.79%) |
Sep 15, 2017 | 8.140 | 8.360 | 7.968 | 8.240 | 49,856 | +0.11(+1.35%) |
Sep 14, 2017 | 8.060 | 8.200 | 7.980 | 8.130 | 33,755 | +0.09(+1.12%) |
Sep 13, 2017 | 8.200 | 8.250 | 7.980 | 8.040 | 43,845 | -0.16(-1.95%) |
Sep 12, 2017 | 8.400 | 8.470 | 8.100 | 8.200 | 47,821 | -0.24(-2.84%) |
Sep 11, 2017 | 8.320 | 8.500 | 8.270 | 8.440 | 67,944 | +0.08(+0.96%) |
Sep 08, 2017 | 8.500 | 8.500 | 8.180 | 8.360 | 86,014 | -0.12(-1.42%) |
Sep 07, 2017 | 8.041 | 8.500 | 8.035 | 8.480 | 95,997 | +0.44(+5.47%) |
Sep 06, 2017 | 7.640 | 8.080 | 7.520 | 8.040 | 94,140 | +0.34(+4.42%) |
Sep 05, 2017 | 7.850 | 8.030 | 7.660 | 7.700 | 107,176 | -0.28(-3.51%) |
Sep 01, 2017 | 8.000 | 8.140 | 7.850 | 7.980 | 38,778 | -0.08(-0.99%) |
Aug 31, 2017 | 8.255 | 8.255 | 7.910 | 8.060 | 37,812 | +0.21(+2.68%) |
Aug 30, 2017 | 7.870 | 8.080 | 7.850 | 7.850 | 56,956 | -0.06(-0.76%) |
Aug 29, 2017 | 8.550 | 8.689 | 7.790 | 7.910 | 122,432 | -0.64(-7.49%) |
Aug 28, 2017 | 8.200 | 8.570 | 8.060 | 8.550 | 94,304 | +0.61(+7.68%) |
Aug 25, 2017 | 7.840 | 8.020 | 7.730 | 7.940 | 51,538 | +0.12(+1.53%) |
Aug 24, 2017 | 7.660 | 8.040 | 7.660 | 7.820 | 70,290 | +0.12(+1.56%) |
Aug 23, 2017 | 8.000 | 8.030 | 7.690 | 7.700 | 103,898 | -0.37(-4.58%) |
Aug 22, 2017 | 7.980 | 8.205 | 7.980 | 8.070 | 61,331 | +0.00(+0.00%) |
Aug 21, 2017 | 8.590 | 8.590 | 7.560 | 8.070 | 82,621 | -0.34(-4.04%) |
Aug 18, 2017 | 8.790 | 8.790 | 8.400 | 8.410 | 35,910 | -0.33(-3.78%) |
Aug 17, 2017 | 8.730 | 8.870 | 8.610 | 8.740 | 83,284 | +0.02(+0.23%) |
Aug 16, 2017 | 8.930 | 9.000 | 8.650 | 8.720 | 76,395 | -0.23(-2.57%) |
Aug 15, 2017 | 9.090 | 9.150 | 8.910 | 8.950 | 55,114 | -0.10(-1.10%) |
Aug 14, 2017 | 8.620 | 9.150 | 8.474 | 9.050 | 157,559 | +0.55(+6.47%) |
Aug 11, 2017 | 8.300 | 8.560 | 8.230 | 8.500 | 91,071 | +0.15(+1.80%) |
Aug 10, 2017 | 8.620 | 8.750 | 8.160 | 8.350 | 177,693 | -0.32(-3.69%) |
Aug 09, 2017 | 8.360 | 8.820 | 8.190 | 8.670 | 125,765 | +0.31(+3.71%) |
Aug 08, 2017 | 8.010 | 8.390 | 7.820 | 8.360 | 148,469 | +0.27(+3.34%) |
Aug 07, 2017 | 8.140 | 8.355 | 8.000 | 8.090 | 71,333 | -0.03(-0.37%) |
Aug 04, 2017 | 8.310 | 7.827 | 8.120 | 73,311 | +0.05(+0.62%) | |
Aug 03, 2017 | 7.900 | 8.250 | 7.740 | 8.070 | 71,106 | +0.23(+2.93%) |
Aug 02, 2017 | 7.720 | 7.870 | 7.500 | 7.840 | 196,922 | +0.05(+0.64%) |
Aug 01, 2017 | 8.020 | 8.030 | 7.770 | 7.790 | 96,444 | -0.23(-2.87%) |
Jul 31, 2017 | 8.090 | 8.090 | 7.711 | 8.020 | 93,341 | -0.07(-0.87%) |
Jul 28, 2017 | 7.860 | 8.180 | 7.690 | 8.090 | 76,583 | +0.14(+1.76%) |
Jul 27, 2017 | 8.640 | 8.640 | 7.690 | 7.950 | 294,802 | -0.64(-7.45%) |
Jul 26, 2017 | 8.820 | 9.100 | 8.530 | 8.590 | 169,808 | -0.18(-2.05%) |
Jul 25, 2017 | 9.000 | 9.000 | 8.250 | 8.770 | 313,398 | -0.20(-2.23%) |
Jul 24, 2017 | 8.120 | 9.100 | 7.900 | 8.970 | 397,077 | +0.78(+9.52%) |
Jul 21, 2017 | 8.340 | 8.440 | 8.118 | 8.190 | 186,611 | -0.09(-1.09%) |
Jul 20, 2017 | 7.800 | 8.359 | 7.543 | 8.280 | 303,890 | +0.48(+6.15%) |
Jul 19, 2017 | 7.250 | 8.100 | 6.799 | 7.800 | 477,885 | +0.65(+9.09%) |
Jul 18, 2017 | 6.470 | 7.150 | 6.280 | 7.150 | 274,661 | +0.67(+10.34%) |
Jul 17, 2017 | 6.460 | 6.620 | 6.370 | 6.480 | 56,671 | -0.01(-0.15%) |
Jul 14, 2017 | 6.610 | 6.680 | 6.470 | 6.490 | 93,246 | -0.13(-1.96%) |
Jul 13, 2017 | 6.610 | 6.680 | 6.220 | 6.620 | 163,040 | +0.00(+0.00%) |
Jul 12, 2017 | 6.325 | 6.680 | 6.310 | 6.620 | 88,808 | +0.13(+2.00%) |
Jul 11, 2017 | 6.500 | 6.820 | 6.250 | 6.490 | 109,167 | +0.03(+0.46%) |
Jul 10, 2017 | 6.400 | 6.980 | 6.100 | 6.460 | 193,601 | +0.10(+1.57%) |
Jul 07, 2017 | 6.080 | 6.430 | 6.080 | 6.360 | 98,803 | +0.21(+3.41%) |
Jul 06, 2017 | 6.220 | 6.320 | 6.000 | 6.150 | 65,725 | -0.05(-0.81%) |
Jul 05, 2017 | 6.400 | 6.480 | 6.170 | 6.200 | 159,981 | -0.20(-3.13%) |