Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.11(+0.70%) | |
Aug 30, 2018 | 15.73 | 16.22 | 15.63 | 15.74 | 245,609 | +0.06(+0.38%) |
Aug 29, 2018 | 15.49 | 15.89 | 15.31 | 15.68 | 231,017 | +0.13(+0.84%) |
Aug 28, 2018 | 15.55 | 15.86 | 15.34 | 15.55 | 238,477 | +0.06(+0.39%) |
Aug 27, 2018 | 15.50 | 15.90 | 15.35 | 15.49 | 405,265 | +0.15(+0.98%) |
Aug 24, 2018 | 15.65 | 15.77 | 15.19 | 15.34 | 272,900 | -0.12(-0.78%) |
Aug 23, 2018 | 16.07 | 16.12 | 15.38 | 15.46 | 227,316 | -0.43(-2.71%) |
Aug 22, 2018 | 15.82 | 16.20 | 15.46 | 15.89 | 403,271 | -0.01(-0.06%) |
Aug 21, 2018 | 15.52 | 16.00 | 15.46 | 15.90 | 348,669 | +0.38(+2.45%) |
Aug 20, 2018 | 15.06 | 15.69 | 14.97 | 15.52 | 198,438 | +0.60(+4.02%) |
Aug 17, 2018 | 15.03 | 15.29 | 14.71 | 14.92 | 234,900 | -0.15(-1.00%) |
Aug 16, 2018 | 14.62 | 15.19 | 14.33 | 15.07 | 488,794 | +0.54(+3.72%) |
Aug 15, 2018 | 15.47 | 16.32 | 14.10 | 14.53 | 810,926 | -0.29(-1.96%) |
Aug 14, 2018 | 14.90 | 15.04 | 14.72 | 14.82 | 304,550 | +0.06(+0.41%) |
Aug 13, 2018 | 14.65 | 15.13 | 14.33 | 14.76 | 309,475 | +0.16(+1.10%) |
Aug 10, 2018 | 14.53 | 15.29 | 14.53 | 14.60 | 339,300 | +0.06(+0.41%) |
Aug 09, 2018 | 14.61 | 14.97 | 13.76 | 14.54 | 397,046 | +0.22(+1.54%) |
Aug 08, 2018 | 14.05 | 14.56 | 13.62 | 14.32 | 274,317 | +0.24(+1.70%) |
Aug 07, 2018 | 13.27 | 14.28 | 13.12 | 14.08 | 324,668 | +0.77(+5.79%) |
Aug 06, 2018 | 13.05 | 13.36 | 12.87 | 13.31 | 99,348 | +0.21(+1.60%) |
Aug 03, 2018 | 13.36 | 13.70 | 13.00 | 13.10 | 210,900 | -0.26(-1.95%) |
Aug 02, 2018 | 13.09 | 13.38 | 12.98 | 13.36 | 148,590 | +0.27(+2.06%) |
Aug 01, 2018 | 12.61 | 13.12 | 12.46 | 13.09 | 272,706 | +0.49(+3.89%) |
Jul 31, 2018 | 12.48 | 12.84 | 12.43 | 12.60 | 226,786 | +0.16(+1.29%) |
Jul 30, 2018 | 12.84 | 12.88 | 12.00 | 12.44 | 491,805 | -0.45(-3.49%) |
Jul 27, 2018 | 13.23 | 13.37 | 12.68 | 12.89 | 331,600 | -0.29(-2.20%) |
Jul 26, 2018 | 13.04 | 13.42 | 12.83 | 13.18 | 402,764 | +0.20(+1.54%) |
Jul 25, 2018 | 12.92 | 13.18 | 12.81 | 12.98 | 391,617 | -0.01(-0.08%) |
Jul 24, 2018 | 12.83 | 13.28 | 12.60 | 12.99 | 422,993 | +0.28(+2.20%) |
Jul 23, 2018 | 12.44 | 12.91 | 12.23 | 12.71 | 356,901 | +0.18(+1.44%) |
Jul 20, 2018 | 12.64 | 12.88 | 12.48 | 12.53 | 224,489 | -0.17(-1.34%) |
Jul 19, 2018 | 12.52 | 12.74 | 12.31 | 12.70 | 257,463 | +0.10(+0.79%) |
Jul 18, 2018 | 12.51 | 12.65 | 12.04 | 12.60 | 152,949 | +0.12(+0.96%) |
Jul 17, 2018 | 11.87 | 12.58 | 11.72 | 12.48 | 233,930 | +0.56(+4.70%) |
Jul 16, 2018 | 12.50 | 12.64 | 11.66 | 11.92 | 256,916 | -0.58(-4.64%) |
Jul 13, 2018 | 13.18 | 13.45 | 12.39 | 12.50 | 348,349 | -0.64(-4.87%) |
Jul 12, 2018 | 13.17 | 13.46 | 13.11 | 13.14 | 515,427 | -0.06(-0.45%) |
Jul 11, 2018 | 13.32 | 13.48 | 12.96 | 13.20 | 184,283 | +0.00(+0.00%) |
Jul 10, 2018 | 13.82 | 13.93 | 13.14 | 13.20 | 387,601 | -0.66(-4.76%) |
Jul 09, 2018 | 14.20 | 14.47 | 13.68 | 13.86 | 361,979 | -0.27(-1.91%) |
Jul 06, 2018 | 13.92 | 14.22 | 13.52 | 14.13 | 568,374 | +0.28(+2.02%) |
Jul 05, 2018 | 13.22 | 13.86 | 13.21 | 13.85 | 736,139 | +0.59(+4.45%) |
Jul 03, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.52(+4.08%) | |
Jul 02, 2018 | 12.03 | 12.79 | 11.96 | 12.74 | 493,464 | +0.49(+4.00%) |
Jun 29, 2018 | 11.84 | 12.34 | 11.70 | 12.25 | 535,872 | +0.53(+4.52%) |
Jun 28, 2018 | 11.61 | 11.81 | 11.29 | 11.72 | 351,795 | +0.03(+0.26%) |
Jun 27, 2018 | 12.25 | 12.45 | 11.68 | 11.69 | 637,021 | -0.60(-4.88%) |
Jun 26, 2018 | 13.42 | 13.50 | 12.19 | 12.29 | 501,284 | -0.95(-7.18%) |
Jun 25, 2018 | 13.40 | 14.20 | 13.03 | 13.24 | 978,918 | -0.41(-3.00%) |
Jun 22, 2018 | 13.17 | 13.79 | 13.04 | 13.65 | 6,118,341 | +0.57(+4.36%) |
Jun 21, 2018 | 12.66 | 13.14 | 12.55 | 13.08 | 670,631 | +0.48(+3.81%) |
Jun 20, 2018 | 12.62 | 12.77 | 12.19 | 12.60 | 800,358 | +0.07(+0.56%) |
Jun 19, 2018 | 12.18 | 12.68 | 12.07 | 12.53 | 459,792 | +0.12(+0.97%) |
Jun 18, 2018 | 12.52 | 12.75 | 12.27 | 12.41 | 389,611 | -0.33(-2.59%) |
Jun 15, 2018 | 13.48 | 12.63 | 12.74 | 450,038 | -0.11(-0.86%) | |
Jun 14, 2018 | 12.47 | 13.03 | 12.36 | 12.85 | 514,014 | +0.37(+2.96%) |
Jun 13, 2018 | 12.57 | 12.57 | 12.24 | 12.48 | 404,694 | -0.02(-0.16%) |
Jun 12, 2018 | 12.45 | 12.84 | 12.29 | 12.50 | 667,152 | -0.08(-0.64%) |
Jun 11, 2018 | 13.03 | 13.56 | 12.17 | 12.58 | 1,338,694 | -0.45(-3.45%) |
Jun 08, 2018 | 13.93 | 13.93 | 12.65 | 13.03 | 422,611 | -0.91(-6.53%) |
Jun 07, 2018 | 14.40 | 14.48 | 13.66 | 13.94 | 207,868 | -0.44(-3.06%) |
Jun 06, 2018 | 14.55 | 14.56 | 14.13 | 14.38 | 196,271 | -0.18(-1.24%) |
Jun 05, 2018 | 14.70 | 14.93 | 14.19 | 14.56 | 265,006 | -0.09(-0.61%) |
Jun 04, 2018 | 14.44 | 14.71 | 13.87 | 14.65 | 419,215 | +0.24(+1.67%) |
Jun 01, 2018 | 14.28 | 14.57 | 13.93 | 14.41 | 239,905 | +0.18(+1.23%) |
May 31, 2018 | 13.91 | 14.50 | 13.91 | 14.23 | 541,010 | +0.24(+1.75%) |
May 30, 2018 | 14.01 | 14.61 | 13.83 | 13.99 | 209,833 | +0.03(+0.21%) |
May 29, 2018 | 13.77 | 14.07 | 13.64 | 13.96 | 216,981 | +0.19(+1.38%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.77 | 14.00 | 13.62 | 13.79 | 111,600 | +0.06(+0.44%) |
May 23, 2018 | 13.58 | 13.83 | 13.43 | 13.73 | 160,952 | +0.17(+1.25%) |
May 22, 2018 | 13.90 | 13.98 | 13.43 | 13.56 | 207,173 | -0.37(-2.66%) |
May 21, 2018 | 13.90 | 14.18 | 13.65 | 13.93 | 269,771 | +0.18(+1.31%) |
May 18, 2018 | 13.77 | 14.08 | 13.60 | 13.75 | 515,525 | -0.01(-0.07%) |
May 17, 2018 | 14.00 | 14.00 | 13.59 | 13.76 | 282,391 | -0.01(-0.04%) |
May 16, 2018 | 13.22 | 14.16 | 13.02 | 13.77 | 642,522 | +0.60(+4.52%) |
May 15, 2018 | 14.80 | 15.80 | 12.98 | 13.17 | 1,336,387 | -1.27(-8.80%) |
May 14, 2018 | 14.54 | 14.67 | 14.17 | 14.44 | 277,248 | -0.02(-0.14%) |
May 11, 2018 | 14.15 | 14.77 | 13.33 | 14.46 | 478,178 | +0.40(+2.84%) |
May 10, 2018 | 14.88 | 15.00 | 13.87 | 14.06 | 390,323 | -0.91(-6.08%) |
May 09, 2018 | 14.91 | 15.27 | 14.59 | 14.97 | 884,323 | +0.01(+0.07%) |
May 08, 2018 | 14.28 | 15.00 | 13.78 | 14.96 | 914,972 | +0.66(+4.62%) |
May 07, 2018 | 13.61 | 14.31 | 13.61 | 14.30 | 405,649 | +0.69(+5.07%) |
May 04, 2018 | 13.91 | 14.20 | 13.40 | 13.61 | 308,845 | -0.41(-2.92%) |
May 03, 2018 | 13.59 | 14.20 | 13.50 | 14.02 | 652,179 | +0.33(+2.41%) |
May 02, 2018 | 12.65 | 13.94 | 12.51 | 13.69 | 636,819 | +0.96(+7.54%) |
May 01, 2018 | 12.14 | 12.77 | 12.10 | 12.73 | 340,292 | +0.52(+4.26%) |
Apr 30, 2018 | 12.08 | 12.38 | 11.90 | 12.21 | 321,206 | +0.20(+1.67%) |
Apr 27, 2018 | 12.06 | 12.40 | 11.70 | 12.01 | 327,602 | +0.05(+0.42%) |
Apr 26, 2018 | 11.53 | 12.27 | 11.53 | 11.96 | 362,579 | +0.55(+4.82%) |
Apr 25, 2018 | 11.95 | 12.33 | 11.37 | 11.41 | 462,491 | -0.63(-5.23%) |
Apr 24, 2018 | 11.26 | 12.35 | 11.26 | 12.04 | 1,119,111 | +0.81(+7.21%) |
Apr 23, 2018 | 12.53 | 12.96 | 11.03 | 11.23 | 1,774,476 | -0.78(-6.49%) |
Apr 20, 2018 | 10.19 | 14.70 | 9.810 | 12.01 | 7,020,360 | +1.82(+17.86%) |
Apr 19, 2018 | 10.45 | 10.50 | 10.16 | 10.19 | 164,026 | -0.30(-2.86%) |
Apr 18, 2018 | 10.79 | 10.94 | 10.24 | 10.49 | 304,463 | -0.27(-2.51%) |
Apr 17, 2018 | 10.40 | 10.88 | 10.19 | 10.76 | 228,996 | +0.45(+4.36%) |
Apr 16, 2018 | 10.70 | 10.76 | 10.28 | 10.31 | 144,896 | -0.33(-3.10%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.35 | 10.64 | 162,767 | -0.10(-0.93%) |
Apr 12, 2018 | 10.99 | 11.44 | 10.49 | 10.74 | 444,809 | -0.24(-2.19%) |
Apr 11, 2018 | 10.09 | 10.98 | 10.04 | 10.98 | 502,451 | +0.86(+8.50%) |
Apr 10, 2018 | 9.800 | 10.16 | 9.650 | 10.12 | 372,920 | +0.41(+4.22%) |
Apr 09, 2018 | 9.470 | 10.04 | 9.460 | 9.710 | 392,751 | +0.27(+2.86%) |
Apr 06, 2018 | 9.580 | 9.710 | 9.340 | 9.440 | 251,734 | -0.25(-2.58%) |
Apr 05, 2018 | 9.630 | 9.920 | 9.540 | 9.690 | 460,914 | +0.11(+1.15%) |
Apr 04, 2018 | 8.930 | 9.630 | 8.720 | 9.580 | 483,747 | +0.44(+4.81%) |
Apr 03, 2018 | 9.150 | 9.160 | 8.740 | 9.140 | 363,133 | +0.06(+0.66%) |
Apr 02, 2018 | 9.410 | 9.460 | 8.710 | 9.080 | 436,347 | -0.48(-5.02%) |
Mar 29, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.66(+7.42%) | |
Mar 28, 2018 | 9.860 | 9.990 | 8.770 | 8.900 | 537,310 | -1.10(-11.00%) |
Mar 27, 2018 | 11.05 | 11.30 | 9.990 | 10.00 | 279,426 | -0.98(-8.93%) |
Mar 26, 2018 | 11.13 | 11.46 | 10.63 | 10.98 | 300,760 | -0.01(-0.09%) |
Mar 23, 2018 | 10.90 | 11.27 | 9.710 | 10.99 | 795,347 | -0.40(-3.51%) |
Mar 22, 2018 | 10.91 | 11.56 | 10.91 | 11.39 | 359,404 | +0.26(+2.34%) |
Mar 21, 2018 | 11.28 | 11.70 | 10.90 | 11.13 | 682,165 | -0.01(-0.09%) |
Mar 20, 2018 | 12.33 | 12.33 | 10.43 | 11.14 | 1,202,096 | -1.40(-11.16%) |
Mar 19, 2018 | 13.00 | 13.00 | 12.30 | 12.54 | 487,492 | -0.46(-3.54%) |
Mar 16, 2018 | 13.51 | 13.64 | 12.82 | 13.00 | 690,968 | -0.49(-3.63%) |
Mar 15, 2018 | 13.75 | 13.88 | 13.36 | 13.49 | 265,205 | -0.25(-1.82%) |
Mar 14, 2018 | 13.99 | 14.15 | 13.27 | 13.74 | 386,895 | -0.13(-0.94%) |
Mar 13, 2018 | 13.85 | 14.35 | 13.63 | 13.87 | 302,106 | +0.00(+0.00%) |
Mar 12, 2018 | 14.48 | 14.49 | 13.75 | 13.87 | 372,943 | -0.25(-1.77%) |
Mar 09, 2018 | 13.70 | 15.00 | 13.65 | 14.12 | 823,266 | +0.62(+4.59%) |
Mar 08, 2018 | 13.52 | 13.77 | 12.93 | 13.50 | 410,184 | +0.04(+0.30%) |
Mar 07, 2018 | 13.33 | 13.68 | 13.15 | 13.46 | 272,408 | +0.07(+0.52%) |
Mar 06, 2018 | 13.85 | 13.85 | 13.10 | 13.39 | 352,463 | -0.32(-2.33%) |
Mar 05, 2018 | 13.57 | 13.90 | 13.34 | 13.71 | 485,771 | +0.26(+1.93%) |
Mar 02, 2018 | 12.83 | 13.50 | 12.55 | 13.45 | 241,341 | +0.67(+5.24%) |
Mar 01, 2018 | 12.79 | 12.93 | 12.37 | 12.78 | 240,631 | +0.02(+0.16%) |
Feb 28, 2018 | 13.10 | 13.20 | 12.50 | 12.76 | 375,046 | -0.30(-2.30%) |
Feb 27, 2018 | 13.70 | 13.92 | 12.87 | 13.06 | 603,955 | -0.66(-4.81%) |
Feb 26, 2018 | 12.64 | 13.88 | 12.47 | 13.72 | 958,017 | +1.23(+9.85%) |
Feb 23, 2018 | 12.07 | 12.53 | 11.80 | 12.49 | 721,927 | +0.54(+4.52%) |
Feb 22, 2018 | 11.51 | 12.14 | 11.39 | 11.95 | 631,249 | +0.45(+3.91%) |
Feb 21, 2018 | 11.59 | 12.32 | 11.39 | 11.50 | 453,685 | -0.32(-2.71%) |
Feb 20, 2018 | 10.68 | 12.01 | 10.59 | 11.82 | 905,968 | +1.19(+11.19%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.57(+5.67%) | |
Feb 15, 2018 | 9.660 | 10.14 | 9.350 | 10.06 | 375,806 | +0.46(+4.79%) |
Feb 14, 2018 | 9.350 | 9.840 | 9.250 | 9.600 | 239,566 | +0.16(+1.69%) |
Feb 13, 2018 | 9.290 | 9.535 | 9.050 | 9.440 | 128,972 | +0.11(+1.18%) |
Feb 12, 2018 | 9.360 | 9.630 | 9.130 | 9.330 | 167,619 | +0.02(+0.21%) |
Feb 09, 2018 | 9.560 | 9.730 | 8.720 | 9.310 | 287,449 | -0.25(-2.62%) |
Feb 08, 2018 | 9.790 | 9.970 | 9.331 | 9.560 | 259,752 | -0.19(-1.95%) |
Feb 07, 2018 | 9.640 | 9.810 | 9.348 | 9.750 | 172,497 | +0.14(+1.46%) |
Feb 06, 2018 | 8.750 | 9.650 | 8.738 | 9.610 | 306,256 | +0.61(+6.78%) |
Feb 05, 2018 | 9.400 | 9.490 | 9.020 | 9.000 | 318,696 | -0.09(-0.99%) |
Feb 02, 2018 | 9.680 | 9.710 | 9.050 | 9.090 | 147,636 | -0.70(-7.15%) |
Feb 01, 2018 | 9.490 | 10.02 | 9.400 | 9.790 | 266,734 | +0.20(+2.09%) |
Jan 31, 2018 | 9.680 | 9.720 | 8.800 | 9.590 | 370,993 | -0.03(-0.31%) |
Jan 30, 2018 | 9.770 | 10.05 | 9.550 | 9.620 | 264,141 | -0.26(-2.63%) |
Jan 29, 2018 | 10.08 | 10.22 | 9.608 | 9.880 | 280,996 | -0.21(-2.08%) |
Jan 26, 2018 | 10.74 | 10.79 | 10.02 | 10.09 | 400,392 | -0.70(-6.49%) |
Jan 25, 2018 | 10.83 | 11.09 | 10.59 | 10.79 | 630,617 | -0.08(-0.74%) |
Jan 24, 2018 | 11.00 | 11.15 | 10.05 | 10.87 | 706,014 | -0.07(-0.64%) |
Jan 23, 2018 | 9.750 | 11.19 | 9.750 | 10.94 | 1,892,412 | +1.37(+14.32%) |
Jan 22, 2018 | 8.800 | 9.690 | 8.800 | 9.570 | 599,787 | +0.74(+8.38%) |
Jan 19, 2018 | 8.920 | 9.000 | 8.590 | 8.830 | 162,162 | -0.14(-1.56%) |
Jan 18, 2018 | 9.500 | 9.830 | 8.940 | 8.970 | 386,878 | -0.37(-3.91%) |
Jan 17, 2018 | 8.760 | 9.539 | 8.670 | 9.335 | 928,758 | +0.69(+7.92%) |
Jan 16, 2018 | 8.970 | 9.242 | 8.350 | 8.650 | 311,784 | +0.23(+2.73%) |
Jan 12, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 8.490 | 8.610 | 8.380 | 8.430 | 154,780 | -0.06(-0.71%) |
Jan 10, 2018 | 8.520 | 8.550 | 8.250 | 8.490 | 138,971 | -0.03(-0.35%) |
Jan 09, 2018 | 8.470 | 8.570 | 8.160 | 8.520 | 209,307 | +0.05(+0.59%) |
Jan 08, 2018 | 8.790 | 8.790 | 8.160 | 8.470 | 279,636 | -0.29(-3.31%) |
Jan 05, 2018 | 9.280 | 9.480 | 8.670 | 8.760 | 702,644 | -0.54(-5.81%) |
Jan 04, 2018 | 9.300 | 9.370 | 8.920 | 9.300 | 284,019 | -0.01(-0.11%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.080 | 9.310 | 241,731 | -0.05(-0.53%) |
Jan 02, 2018 | 9.000 | 9.670 | 9.000 | 9.360 | 481,135 | +0.33(+3.65%) |
Dec 29, 2017 | 9.030 | 9.030 | 9.030 | 0 | -0.46(-4.85%) | |
Dec 28, 2017 | 9.280 | 9.570 | 8.644 | 9.490 | 412,062 | +0.25(+2.71%) |
Dec 27, 2017 | 8.700 | 9.500 | 8.680 | 9.240 | 583,651 | +0.54(+6.21%) |
Dec 26, 2017 | 8.400 | 8.770 | 8.216 | 8.700 | 167,863 | +0.33(+3.94%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.230 | 8.370 | 368,957 | -0.26(-3.01%) |
Dec 21, 2017 | 8.030 | 8.930 | 7.838 | 8.630 | 492,548 | +0.65(+8.15%) |
Dec 20, 2017 | 7.390 | 8.163 | 7.390 | 7.980 | 290,128 | +0.63(+8.57%) |
Dec 19, 2017 | 7.200 | 7.430 | 6.800 | 7.350 | 145,657 | +0.17(+2.37%) |
Dec 18, 2017 | 7.590 | 7.650 | 7.030 | 7.180 | 191,663 | -0.42(-5.46%) |
Dec 15, 2017 | 7.300 | 7.829 | 7.220 | 7.595 | 358,783 | +0.29(+3.90%) |
Dec 14, 2017 | 7.150 | 7.700 | 7.030 | 7.310 | 1,057,045 | -0.53(-6.76%) |
Dec 13, 2017 | 7.500 | 7.980 | 7.500 | 7.840 | 176,747 | +0.34(+4.53%) |
Dec 12, 2017 | 7.750 | 7.850 | 7.350 | 7.500 | 121,846 | -0.20(-2.60%) |
Dec 11, 2017 | 7.550 | 7.800 | 7.550 | 7.700 | 100,552 | +0.14(+1.85%) |
Dec 08, 2017 | 7.650 | 7.939 | 7.383 | 7.560 | 170,217 | -0.08(-1.05%) |
Dec 07, 2017 | 8.080 | 8.190 | 7.610 | 7.640 | 302,329 | -0.30(-3.78%) |
Dec 06, 2017 | 8.030 | 8.350 | 7.630 | 7.940 | 182,228 | -0.09(-1.12%) |
Dec 05, 2017 | 8.120 | 8.496 | 8.030 | 8.030 | 144,709 | -0.02(-0.25%) |
Dec 04, 2017 | 8.550 | 8.700 | 8.010 | 8.050 | 88,841 | -0.49(-5.74%) |
Dec 01, 2017 | 8.560 | 8.760 | 8.110 | 8.540 | 119,366 | +0.06(+0.71%) |
Nov 30, 2017 | 8.170 | 8.640 | 8.070 | 8.480 | 237,015 | +0.41(+5.08%) |
Nov 29, 2017 | 8.270 | 8.500 | 7.960 | 8.070 | 201,245 | -0.33(-3.93%) |
Nov 28, 2017 | 9.050 | 9.194 | 8.250 | 8.400 | 253,991 | -0.49(-5.56%) |
Nov 27, 2017 | 9.510 | 9.640 | 8.750 | 8.895 | 406,551 | -0.69(-7.15%) |
Nov 24, 2017 | 9.520 | 9.740 | 9.370 | 9.580 | 77,746 | +0.14(+1.48%) |
Nov 22, 2017 | 9.890 | 9.920 | 9.260 | 9.440 | 161,008 | -0.40(-4.07%) |
Nov 21, 2017 | 9.650 | 9.910 | 9.411 | 9.840 | 250,926 | +0.13(+1.34%) |
Nov 20, 2017 | 9.640 | 10.24 | 9.351 | 9.710 | 620,128 | +0.17(+1.78%) |
Nov 17, 2017 | 9.370 | 9.900 | 9.250 | 9.540 | 289,774 | +0.06(+0.63%) |
Nov 16, 2017 | 9.400 | 9.830 | 8.600 | 9.480 | 375,734 | +0.08(+0.85%) |
Nov 15, 2017 | 8.480 | 9.690 | 8.310 | 9.400 | 525,640 | +1.14(+13.80%) |
Nov 14, 2017 | 7.860 | 8.340 | 7.844 | 8.260 | 138,016 | +0.31(+3.90%) |
Nov 13, 2017 | 8.090 | 8.270 | 7.610 | 7.950 | 185,822 | -0.09(-1.12%) |
Nov 10, 2017 | 7.870 | 8.240 | 7.870 | 8.040 | 146,659 | +0.02(+0.25%) |
Nov 09, 2017 | 7.940 | 8.250 | 7.630 | 8.020 | 206,848 | +0.01(+0.12%) |
Nov 08, 2017 | 7.930 | 8.160 | 7.851 | 8.010 | 168,276 | -0.05(-0.62%) |
Nov 07, 2017 | 8.120 | 8.480 | 7.850 | 8.060 | 382,037 | +0.09(+1.13%) |
Nov 06, 2017 | 7.710 | 8.220 | 7.440 | 7.970 | 405,692 | +0.19(+2.44%) |
Nov 03, 2017 | 7.300 | 8.230 | 7.200 | 7.780 | 957,031 | +0.55(+7.61%) |
Nov 02, 2017 | 6.000 | 7.890 | 5.880 | 7.230 | 2,255,098 | +1.59(+28.19%) |
Nov 01, 2017 | 5.520 | 5.800 | 5.430 | 5.640 | 105,383 | +0.25(+4.64%) |
Oct 31, 2017 | 5.330 | 5.490 | 5.240 | 5.390 | 59,845 | +0.13(+2.47%) |
Oct 30, 2017 | 5.160 | 5.380 | 5.160 | 5.260 | 46,017 | +0.11(+2.14%) |
Oct 27, 2017 | 5.050 | 5.200 | 4.950 | 5.150 | 59,585 | +0.09(+1.78%) |
Oct 26, 2017 | 5.240 | 5.240 | 5.050 | 5.060 | 70,255 | -0.17(-3.25%) |
Oct 25, 2017 | 5.320 | 5.422 | 5.110 | 5.230 | 48,920 | -0.11(-2.06%) |
Oct 24, 2017 | 5.550 | 5.590 | 5.300 | 5.340 | 49,424 | -0.13(-2.38%) |
Oct 23, 2017 | 5.570 | 5.750 | 5.430 | 5.470 | 97,386 | -0.04(-0.73%) |
Oct 20, 2017 | 5.250 | 5.710 | 5.239 | 5.510 | 91,363 | +0.26(+4.95%) |
Oct 19, 2017 | 5.200 | 5.330 | 5.150 | 5.250 | 57,580 | -0.02(-0.38%) |
Oct 18, 2017 | 5.390 | 5.390 | 5.140 | 5.270 | 34,663 | -0.08(-1.50%) |
Oct 17, 2017 | 5.300 | 5.423 | 4.980 | 5.350 | 255,469 | +0.05(+0.94%) |
Oct 16, 2017 | 5.630 | 5.938 | 5.200 | 5.300 | 135,971 | -0.28(-5.02%) |
Oct 13, 2017 | 5.680 | 5.716 | 5.360 | 5.580 | 70,477 | -0.08(-1.41%) |
Oct 12, 2017 | 5.830 | 5.870 | 5.630 | 5.660 | 66,362 | -0.17(-2.92%) |
Oct 11, 2017 | 5.770 | 5.990 | 5.591 | 5.830 | 171,358 | +0.05(+0.87%) |
Oct 10, 2017 | 5.890 | 5.890 | 5.000 | 5.780 | 472,204 | -0.10(-1.70%) |
Oct 09, 2017 | 6.320 | 6.320 | 5.810 | 5.880 | 180,849 | -0.36(-5.77%) |
Oct 06, 2017 | 6.260 | 6.297 | 6.131 | 6.240 | 75,551 | -0.04(-0.64%) |
Oct 05, 2017 | 6.500 | 6.750 | 6.110 | 6.280 | 263,909 | -0.23(-3.53%) |
Oct 04, 2017 | 6.350 | 6.660 | 6.220 | 6.510 | 388,790 | +0.11(+1.72%) |
Oct 03, 2017 | 6.250 | 6.450 | 6.080 | 6.400 | 405,409 | +0.13(+2.07%) |
Oct 02, 2017 | 5.840 | 6.330 | 5.571 | 6.270 | 724,728 | +0.52(+9.04%) |
Sep 29, 2017 | 5.150 | 5.820 | 5.090 | 5.750 | 641,881 | +0.66(+12.97%) |
Sep 28, 2017 | 5.000 | 5.220 | 4.920 | 5.090 | 202,490 | +0.09(+1.80%) |
Sep 27, 2017 | 5.050 | 5.000 | 255,766 | +0.15(+3.09%) | ||
Sep 26, 2017 | 5.030 | 5.290 | 4.710 | 4.850 | 401,953 | -0.20(-3.96%) |
Sep 25, 2017 | 4.550 | 5.060 | 4.443 | 5.050 | 376,332 | +0.47(+10.26%) |
Sep 22, 2017 | 4.520 | 4.680 | 4.190 | 4.580 | 337,348 | +0.06(+1.33%) |
Sep 21, 2017 | 4.500 | 4.660 | 4.000 | 4.520 | 386,509 | +0.04(+0.89%) |
Sep 20, 2017 | 4.000 | 4.740 | 3.960 | 4.480 | 1,257,165 | +0.69(+18.21%) |
Sep 19, 2017 | 4.020 | 4.110 | 3.780 | 3.790 | 94,476 | -0.20(-5.01%) |
Sep 18, 2017 | 3.950 | 4.090 | 3.800 | 3.990 | 199,400 | +0.08(+2.05%) |
Sep 15, 2017 | 3.650 | 3.925 | 3.650 | 3.910 | 192,483 | +0.24(+6.54%) |
Sep 14, 2017 | 3.700 | 3.750 | 3.640 | 3.670 | 53,165 | -0.05(-1.34%) |
Sep 13, 2017 | 3.610 | 3.770 | 3.597 | 3.720 | 152,556 | +0.09(+2.48%) |
Sep 12, 2017 | 3.540 | 3.790 | 3.540 | 3.630 | 118,646 | +0.09(+2.54%) |
Sep 11, 2017 | 3.520 | 3.640 | 3.440 | 3.540 | 97,506 | +0.00(+0.00%) |
Sep 08, 2017 | 3.410 | 3.600 | 3.410 | 3.540 | 76,284 | +0.12(+3.51%) |
Sep 07, 2017 | 3.340 | 3.450 | 3.150 | 3.420 | 93,066 | +0.08(+2.40%) |
Sep 06, 2017 | 3.320 | 3.410 | 3.260 | 3.340 | 50,690 | +0.06(+1.83%) |
Sep 05, 2017 | 3.460 | 3.480 | 3.210 | 3.280 | 54,633 | -0.22(-6.29%) |