Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.00 | 16.26 | 15.80 | 15.80 | 361,163 | -0.19(-1.19%) |
Apr 27, 2018 | 15.96 | 16.37 | 15.91 | 15.99 | 686,682 | +0.01(+0.06%) |
Apr 26, 2018 | 15.85 | 15.99 | 15.62 | 15.98 | 379,567 | +0.14(+0.88%) |
Apr 25, 2018 | 15.65 | 15.97 | 15.59 | 15.84 | 736,705 | +0.12(+0.76%) |
Apr 24, 2018 | 15.84 | 15.97 | 15.65 | 15.72 | 1,332,170 | +0.02(+0.13%) |
Apr 23, 2018 | 15.55 | 15.95 | 15.54 | 15.70 | 644,649 | +0.12(+0.77%) |
Apr 20, 2018 | 15.47 | 15.85 | 15.47 | 15.58 | 743,260 | -0.21(-1.33%) |
Apr 19, 2018 | 15.71 | 15.83 | 15.47 | 15.79 | 682,368 | +0.02(+0.13%) |
Apr 18, 2018 | 16.22 | 16.22 | 15.71 | 15.77 | 831,798 | -0.33(-2.05%) |
Apr 17, 2018 | 16.18 | 16.34 | 15.78 | 16.10 | 906,165 | +0.05(+0.31%) |
Apr 16, 2018 | 15.63 | 16.07 | 15.32 | 16.05 | 1,280,309 | -0.22(-1.35%) |
Apr 13, 2018 | 16.86 | 16.98 | 16.01 | 16.27 | 1,275,046 | -0.48(-2.87%) |
Apr 12, 2018 | 16.96 | 17.02 | 16.69 | 16.75 | 998,066 | -0.17(-1.00%) |
Apr 11, 2018 | 16.75 | 17.10 | 16.69 | 16.92 | 859,257 | +0.11(+0.65%) |
Apr 10, 2018 | 16.75 | 16.84 | 16.44 | 16.81 | 1,266,489 | +0.20(+1.20%) |
Apr 09, 2018 | 16.77 | 17.26 | 16.45 | 16.61 | 865,069 | +0.03(+0.18%) |
Apr 06, 2018 | 17.16 | 17.39 | 16.37 | 16.58 | 1,342,385 | -0.74(-4.27%) |
Apr 05, 2018 | 17.21 | 17.43 | 16.95 | 17.32 | 1,410,217 | +0.30(+1.76%) |
Apr 04, 2018 | 16.44 | 17.07 | 16.27 | 17.02 | 985,061 | +0.44(+2.65%) |
Apr 03, 2018 | 15.97 | 16.59 | 15.95 | 16.58 | 930,806 | +0.69(+4.34%) |
Apr 02, 2018 | 16.27 | 16.32 | 15.72 | 15.89 | 790,895 | -0.36(-2.22%) |
Mar 29, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.19(+1.18%) | |
Mar 28, 2018 | 15.95 | 16.36 | 15.91 | 16.06 | 976,851 | +0.14(+0.88%) |
Mar 27, 2018 | 16.00 | 16.13 | 15.57 | 15.92 | 973,109 | +0.00(+0.00%) |
Mar 26, 2018 | 15.64 | 16.00 | 15.64 | 15.92 | 1,626,529 | +0.51(+3.31%) |
Mar 23, 2018 | 15.58 | 15.76 | 15.41 | 15.41 | 1,382,344 | -0.09(-0.58%) |
Mar 22, 2018 | 15.49 | 15.85 | 15.49 | 15.50 | 843,259 | -0.05(-0.32%) |
Mar 21, 2018 | 15.33 | 15.59 | 15.33 | 15.55 | 712,350 | +0.21(+1.37%) |
Mar 20, 2018 | 15.07 | 15.49 | 15.06 | 15.34 | 999,259 | +0.33(+2.20%) |
Mar 19, 2018 | 14.75 | 15.11 | 14.58 | 15.01 | 1,486,591 | +0.14(+0.94%) |
Mar 16, 2018 | 14.35 | 14.98 | 14.35 | 14.87 | 1,528,115 | +0.56(+3.91%) |
Mar 15, 2018 | 14.18 | 14.44 | 14.12 | 14.31 | 602,997 | +0.12(+0.85%) |
Mar 14, 2018 | 14.37 | 14.45 | 14.13 | 14.19 | 740,918 | -0.12(-0.84%) |
Mar 13, 2018 | 14.24 | 14.60 | 14.24 | 14.31 | 1,353,820 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.36 | 14.17 | 14.22 | 748,795 | +0.04(+0.28%) |
Mar 09, 2018 | 14.12 | 14.25 | 13.95 | 14.18 | 990,066 | +0.07(+0.50%) |
Mar 08, 2018 | 14.37 | 14.54 | 13.91 | 14.11 | 951,023 | -0.21(-1.47%) |
Mar 07, 2018 | 14.35 | 14.32 | 1,180,779 | +0.37(+2.65%) | ||
Mar 06, 2018 | 13.52 | 13.96 | 13.46 | 13.95 | 1,193,831 | +0.43(+3.18%) |
Mar 05, 2018 | 13.49 | 13.77 | 13.46 | 13.52 | 1,238,337 | -0.11(-0.81%) |
Mar 02, 2018 | 12.95 | 13.77 | 12.80 | 13.63 | 1,722,652 | +0.71(+5.50%) |
Mar 01, 2018 | 12.75 | 13.67 | 12.64 | 12.92 | 1,816,898 | +0.68(+5.56%) |
Feb 28, 2018 | 13.20 | 13.34 | 12.02 | 12.24 | 3,891,416 | -1.83(-13.01%) |
Feb 27, 2018 | 14.82 | 14.95 | 13.98 | 14.07 | 1,756,044 | -0.60(-4.09%) |
Feb 26, 2018 | 13.73 | 14.76 | 13.68 | 14.67 | 1,635,616 | +0.94(+6.85%) |
Feb 23, 2018 | 13.88 | 13.90 | 13.66 | 13.73 | 696,418 | -0.02(-0.15%) |
Feb 22, 2018 | 13.75 | 826,363 | +0.30(+2.23%) | |||
Feb 21, 2018 | 13.47 | 13.79 | 13.25 | 13.45 | 917,489 | -0.03(-0.22%) |
Feb 20, 2018 | 13.14 | 13.55 | 13.11 | 13.48 | 807,055 | +0.23(+1.74%) |
Feb 16, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 13.41 | 13.44 | 13.03 | 13.26 | 328,761 | -0.03(-0.23%) |
Feb 14, 2018 | 12.76 | 13.35 | 12.71 | 13.29 | 904,150 | +0.39(+3.02%) |
Feb 13, 2018 | 12.77 | 13.08 | 12.65 | 12.90 | 351,573 | +0.16(+1.26%) |
Feb 12, 2018 | 12.94 | 13.04 | 12.55 | 12.74 | 2,096,170 | -0.14(-1.09%) |
Feb 09, 2018 | 12.83 | 13.01 | 12.46 | 12.88 | 763,680 | +0.25(+1.98%) |
Feb 08, 2018 | 13.12 | 13.12 | 12.65 | 12.63 | 1,395,033 | -0.53(-4.03%) |
Feb 07, 2018 | 13.00 | 13.34 | 12.81 | 13.16 | 467,617 | +0.16(+1.23%) |
Feb 06, 2018 | 12.45 | 13.10 | 12.35 | 13.00 | 930,155 | -0.02(-0.15%) |
Feb 05, 2018 | 13.33 | 13.51 | 12.92 | 13.02 | 882,911 | -0.45(-3.34%) |
Feb 02, 2018 | 13.83 | 13.98 | 13.33 | 13.47 | 602,772 | -0.31(-2.25%) |
Feb 01, 2018 | 13.37 | 13.79 | 13.20 | 13.78 | 703,457 | +0.27(+2.00%) |
Jan 31, 2018 | 13.72 | 13.88 | 13.48 | 13.51 | 607,215 | -0.22(-1.60%) |
Jan 30, 2018 | 13.65 | 13.95 | 13.58 | 13.73 | 817,808 | -0.04(-0.29%) |
Jan 29, 2018 | 13.74 | 13.90 | 13.48 | 13.77 | 804,857 | -0.05(-0.36%) |
Jan 26, 2018 | 13.81 | 13.95 | 13.73 | 13.82 | 583,033 | +0.02(+0.14%) |
Jan 25, 2018 | 14.09 | 14.15 | 13.53 | 13.80 | 883,509 | -0.20(-1.43%) |
Jan 24, 2018 | 14.47 | 14.47 | 13.88 | 14.00 | 1,157,308 | -0.40(-2.78%) |
Jan 23, 2018 | 14.13 | 14.42 | 14.09 | 14.40 | 707,210 | +0.19(+1.34%) |
Jan 22, 2018 | 13.93 | 14.21 | 13.83 | 14.21 | 770,713 | +0.25(+1.79%) |
Jan 19, 2018 | 13.65 | 14.09 | 13.65 | 13.96 | 897,526 | +0.37(+2.72%) |
Jan 18, 2018 | 13.66 | 13.92 | 13.55 | 13.59 | 800,075 | -0.10(-0.73%) |
Jan 17, 2018 | 13.54 | 13.88 | 13.50 | 13.69 | 716,245 | +0.29(+2.16%) |
Jan 16, 2018 | 13.74 | 13.74 | 13.11 | 13.40 | 1,128,198 | -0.22(-1.62%) |
Jan 12, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 13.47 | 13.72 | 13.36 | 13.61 | 1,479,083 | +0.16(+1.19%) |
Jan 10, 2018 | 13.50 | 13.45 | 1,625,811 | -0.05(-0.37%) | ||
Jan 09, 2018 | 13.36 | 14.30 | 13.35 | 13.50 | 1,982,858 | +0.27(+2.04%) |
Jan 08, 2018 | 12.53 | 13.55 | 12.52 | 13.23 | 2,862,886 | +1.03(+8.44%) |
Jan 05, 2018 | 12.05 | 12.24 | 11.66 | 12.20 | 1,893,067 | -0.50(-3.94%) |
Jan 04, 2018 | 12.91 | 12.98 | 12.51 | 12.70 | 814,038 | -0.20(-1.55%) |
Jan 03, 2018 | 12.99 | 13.14 | 12.82 | 12.90 | 1,200,901 | -0.07(-0.54%) |
Jan 02, 2018 | 12.64 | 12.98 | 12.64 | 12.97 | 779,010 | +0.33(+2.61%) |
Dec 29, 2017 | 12.64 | 12.64 | 12.64 | 0 | -0.36(-2.77%) | |
Dec 28, 2017 | 13.03 | 13.21 | 12.93 | 13.00 | 507,973 | +0.01(+0.08%) |
Dec 27, 2017 | 13.04 | 13.15 | 12.86 | 12.99 | 891,186 | -0.16(-1.22%) |
Dec 26, 2017 | 13.32 | 12.98 | 13.15 | 942,106 | +0.17(+1.31%) | |
Dec 22, 2017 | 12.89 | 13.03 | 12.48 | 12.98 | 672,945 | -0.01(-0.08%) |
Dec 21, 2017 | 12.80 | 13.10 | 12.55 | 12.99 | 748,674 | +0.29(+2.28%) |
Dec 20, 2017 | 13.00 | 13.06 | 12.63 | 12.70 | 1,035,093 | -0.22(-1.70%) |
Dec 19, 2017 | 12.92 | 13.16 | 12.85 | 12.92 | 1,329,780 | +0.02(+0.16%) |
Dec 18, 2017 | 12.70 | 12.97 | 12.40 | 12.90 | 2,016,478 | +0.35(+2.79%) |
Dec 15, 2017 | 11.34 | 13.04 | 11.24 | 12.55 | 7,132,442 | +1.61(+14.72%) |
Dec 14, 2017 | 11.27 | 11.39 | 10.93 | 10.94 | 842,589 | -0.34(-3.01%) |
Dec 13, 2017 | 11.06 | 11.46 | 11.06 | 11.28 | 945,040 | +0.20(+1.81%) |
Dec 12, 2017 | 11.02 | 11.23 | 10.92 | 11.08 | 831,250 | +0.05(+0.45%) |
Dec 11, 2017 | 10.91 | 11.11 | 10.86 | 11.03 | 787,552 | +0.13(+1.19%) |
Dec 08, 2017 | 10.83 | 11.12 | 10.80 | 10.90 | 1,092,358 | +0.11(+1.02%) |
Dec 07, 2017 | 10.61 | 10.93 | 10.55 | 10.79 | 2,060,658 | +0.22(+2.08%) |
Dec 06, 2017 | 10.69 | 10.79 | 10.53 | 10.57 | 1,081,948 | -0.12(-1.12%) |
Dec 05, 2017 | 10.82 | 10.88 | 10.60 | 10.69 | 1,104,705 | -0.09(-0.83%) |
Dec 04, 2017 | 10.90 | 10.70 | 10.78 | 870,833 | +0.03(+0.28%) | |
Dec 01, 2017 | 10.91 | 11.01 | 10.75 | 10.75 | 1,121,258 | -0.18(-1.65%) |
Nov 30, 2017 | 11.13 | 10.84 | 10.93 | 979,508 | -0.18(-1.62%) | |
Nov 29, 2017 | 10.93 | 11.20 | 10.93 | 11.11 | 944,605 | +0.17(+1.55%) |
Nov 28, 2017 | 10.89 | 10.98 | 10.74 | 10.94 | 1,059,028 | +0.04(+0.37%) |
Nov 27, 2017 | 11.07 | 11.23 | 10.85 | 10.90 | 1,847,487 | -0.13(-1.18%) |
Nov 24, 2017 | 11.18 | 11.20 | 11.03 | 11.03 | 261,517 | -0.09(-0.81%) |
Nov 22, 2017 | 10.96 | 11.18 | 10.89 | 11.12 | 662,798 | +0.13(+1.18%) |
Nov 21, 2017 | 10.59 | 11.08 | 10.42 | 10.99 | 1,621,067 | +0.42(+3.97%) |
Nov 20, 2017 | 10.42 | 10.60 | 10.26 | 10.57 | 2,816,657 | -0.14(-1.31%) |
Nov 17, 2017 | 10.78 | 10.86 | 10.64 | 10.71 | 1,689,159 | +0.01(+0.09%) |
Nov 16, 2017 | 10.55 | 10.80 | 10.53 | 10.70 | 929,822 | +0.14(+1.33%) |
Nov 15, 2017 | 10.39 | 10.58 | 10.17 | 10.56 | 1,139,833 | +0.10(+0.96%) |
Nov 14, 2017 | 10.47 | 10.61 | 10.39 | 10.46 | 821,467 | -0.10(-0.95%) |
Nov 13, 2017 | 10.49 | 10.72 | 10.38 | 10.56 | 1,895,740 | +0.00(+0.00%) |
Nov 10, 2017 | 10.02 | 10.73 | 10.02 | 10.56 | 1,676,320 | +0.59(+5.92%) |
Nov 09, 2017 | 9.720 | 10.08 | 9.570 | 9.970 | 1,606,256 | +0.10(+1.01%) |
Nov 08, 2017 | 8.820 | 10.25 | 8.710 | 9.870 | 2,907,002 | +1.11(+12.74%) |
Nov 07, 2017 | 9.670 | 9.749 | 8.640 | 8.755 | 2,562,015 | -0.88(-9.09%) |
Nov 06, 2017 | 9.050 | 9.780 | 9.030 | 9.630 | 1,505,913 | +0.49(+5.36%) |
Nov 03, 2017 | 10.01 | 10.11 | 9.130 | 9.140 | 2,140,433 | -0.88(-8.74%) |
Nov 02, 2017 | 10.21 | 10.26 | 9.960 | 10.02 | 901,973 | -0.18(-1.81%) |
Nov 01, 2017 | 10.22 | 10.28 | 10.04 | 10.20 | 772,084 | +0.00(+0.00%) |
Oct 31, 2017 | 10.50 | 10.62 | 10.18 | 10.20 | 1,010,528 | -0.31(-2.95%) |
Oct 30, 2017 | 10.68 | 10.69 | 10.45 | 10.51 | 949,167 | -0.11(-1.04%) |
Oct 27, 2017 | 10.52 | 10.69 | 10.50 | 10.62 | 1,463,415 | +0.08(+0.76%) |
Oct 26, 2017 | 10.50 | 10.80 | 10.50 | 10.54 | 1,079,207 | +0.05(+0.48%) |
Oct 25, 2017 | 10.48 | 10.64 | 10.40 | 10.49 | 912,380 | -0.01(-0.10%) |
Oct 24, 2017 | 10.39 | 10.56 | 10.33 | 10.50 | 845,210 | +0.19(+1.84%) |
Oct 23, 2017 | 10.45 | 10.60 | 10.28 | 10.31 | 1,173,447 | -0.19(-1.81%) |
Oct 20, 2017 | 9.830 | 10.69 | 9.800 | 10.50 | 4,667,709 | +0.82(+8.47%) |
Oct 19, 2017 | 9.600 | 9.710 | 9.560 | 9.680 | 523,903 | -0.01(-0.10%) |
Oct 18, 2017 | 9.670 | 9.890 | 9.630 | 9.690 | 680,128 | +0.05(+0.52%) |
Oct 17, 2017 | 9.570 | 9.750 | 9.570 | 9.640 | 567,628 | +0.09(+0.94%) |
Oct 16, 2017 | 9.500 | 9.710 | 9.500 | 9.550 | 445,845 | +0.02(+0.21%) |
Oct 13, 2017 | 9.500 | 9.625 | 9.450 | 9.530 | 630,676 | +0.04(+0.42%) |
Oct 12, 2017 | 9.540 | 9.590 | 9.350 | 9.490 | 752,822 | -0.08(-0.84%) |
Oct 11, 2017 | 9.910 | 9.970 | 9.560 | 9.570 | 1,223,295 | -0.33(-3.33%) |
Oct 10, 2017 | 9.770 | 9.990 | 9.770 | 9.900 | 699,212 | +0.16(+1.64%) |
Oct 09, 2017 | 9.770 | 9.885 | 9.700 | 9.740 | 703,963 | +0.00(+0.00%) |
Oct 06, 2017 | 9.640 | 9.760 | 9.570 | 9.740 | 808,538 | +0.09(+0.93%) |
Oct 05, 2017 | 9.690 | 9.780 | 9.570 | 9.650 | 618,267 | -0.05(-0.52%) |
Oct 04, 2017 | 9.650 | 9.900 | 9.570 | 9.700 | 1,210,420 | +0.04(+0.41%) |
Oct 03, 2017 | 9.750 | 9.830 | 9.650 | 9.660 | 914,326 | -0.04(-0.41%) |
Oct 02, 2017 | 9.620 | 9.755 | 9.550 | 9.700 | 1,502,380 | +0.00(+0.00%) |
Sep 29, 2017 | 9.580 | 9.849 | 9.510 | 9.700 | 990,836 | +0.14(+1.46%) |
Sep 28, 2017 | 9.500 | 9.710 | 9.440 | 9.560 | 590,533 | +0.06(+0.63%) |
Sep 27, 2017 | 9.590 | 9.335 | 9.500 | 1,049,038 | +0.12(+1.28%) | |
Sep 26, 2017 | 9.300 | 9.420 | 9.290 | 9.380 | 1,034,048 | +0.08(+0.86%) |
Sep 25, 2017 | 9.050 | 9.360 | 9.046 | 9.300 | 1,008,051 | +0.26(+2.88%) |
Sep 22, 2017 | 9.000 | 9.080 | 8.960 | 9.040 | 631,067 | +0.01(+0.11%) |
Sep 21, 2017 | 9.240 | 9.345 | 9.030 | 9.030 | 555,015 | -0.22(-2.38%) |
Sep 20, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 797,173 | +0.02(+0.22%) |
Sep 19, 2017 | 9.220 | 9.400 | 9.220 | 9.230 | 1,538,289 | +0.02(+0.22%) |
Sep 18, 2017 | 9.130 | 9.305 | 9.065 | 9.210 | 1,001,001 | +0.11(+1.21%) |
Sep 15, 2017 | 9.070 | 9.140 | 9.000 | 9.100 | 1,712,956 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.220 | 9.070 | 9.110 | 686,102 | -0.11(-1.19%) |
Sep 13, 2017 | 9.310 | 9.380 | 9.110 | 9.220 | 725,481 | -0.09(-0.97%) |
Sep 12, 2017 | 9.500 | 9.300 | 9.310 | 634,176 | -0.12(-1.27%) | |
Sep 11, 2017 | 9.380 | 9.470 | 9.190 | 9.430 | 1,752,911 | +0.06(+0.64%) |
Sep 08, 2017 | 9.590 | 9.670 | 9.315 | 9.370 | 1,200,762 | -0.21(-2.19%) |
Sep 07, 2017 | 8.950 | 9.620 | 8.910 | 9.580 | 2,363,336 | +0.63(+7.04%) |
Sep 06, 2017 | 8.950 | 9.080 | 8.910 | 8.950 | 724,707 | +0.02(+0.22%) |
Sep 05, 2017 | 8.990 | 9.020 | 8.870 | 8.930 | 561,589 | -0.08(-0.89%) |
Sep 01, 2017 | 8.950 | 9.080 | 8.890 | 9.010 | 643,919 | +0.08(+0.90%) |
Aug 31, 2017 | 8.800 | 9.010 | 8.780 | 8.930 | 500,402 | +0.14(+1.59%) |
Aug 30, 2017 | 8.780 | 8.910 | 8.710 | 8.790 | 667,635 | -0.01(-0.11%) |
Aug 29, 2017 | 8.900 | 8.950 | 8.700 | 8.800 | 578,816 | -0.20(-2.22%) |
Aug 28, 2017 | 8.910 | 9.020 | 8.854 | 9.000 | 904,568 | +0.09(+1.01%) |
Aug 25, 2017 | 8.880 | 8.960 | 8.830 | 8.910 | 478,018 | +0.06(+0.68%) |
Aug 24, 2017 | 8.770 | 8.910 | 8.760 | 8.850 | 802,070 | +0.17(+1.96%) |
Aug 23, 2017 | 8.680 | 8.780 | 8.670 | 8.680 | 1,173,227 | -0.05(-0.57%) |
Aug 22, 2017 | 8.740 | 8.850 | 8.680 | 8.730 | 989,260 | +0.08(+0.92%) |
Aug 21, 2017 | 8.880 | 8.880 | 8.555 | 8.650 | 1,163,809 | -0.23(-2.59%) |
Aug 18, 2017 | 9.060 | 9.080 | 8.830 | 8.880 | 1,465,677 | -0.31(-3.37%) |
Aug 17, 2017 | 9.390 | 9.390 | 9.140 | 9.190 | 1,226,265 | -0.24(-2.55%) |
Aug 16, 2017 | 9.570 | 9.700 | 9.410 | 9.430 | 1,264,308 | -0.02(-0.21%) |
Aug 15, 2017 | 9.000 | 9.480 | 8.360 | 9.450 | 2,947,963 | +0.05(+0.53%) |
Aug 14, 2017 | 9.220 | 9.460 | 9.120 | 9.400 | 1,850,168 | +0.19(+2.06%) |
Aug 11, 2017 | 8.910 | 9.540 | 8.800 | 9.210 | 3,414,626 | +0.31(+3.48%) |
Aug 10, 2017 | 8.590 | 8.990 | 8.380 | 8.900 | 2,591,342 | +0.40(+4.71%) |
Aug 09, 2017 | 7.830 | 8.895 | 7.780 | 8.500 | 3,459,882 | +0.41(+5.07%) |
Aug 08, 2017 | 8.000 | 8.330 | 7.920 | 8.090 | 1,683,060 | +0.10(+1.25%) |
Aug 07, 2017 | 7.920 | 8.070 | 7.810 | 7.990 | 963,357 | +0.05(+0.63%) |
Aug 04, 2017 | 8.100 | 7.790 | 7.940 | 1,023,001 | +0.17(+2.19%) | |
Aug 03, 2017 | 7.800 | 7.930 | 7.710 | 7.770 | 406,235 | +0.00(+0.00%) |
Aug 02, 2017 | 7.890 | 7.949 | 7.720 | 7.770 | 516,794 | -0.14(-1.77%) |
Aug 01, 2017 | 7.970 | 8.010 | 7.820 | 7.910 | 893,667 | -0.03(-0.38%) |
Jul 31, 2017 | 7.970 | 7.990 | 7.840 | 7.940 | 656,276 | -0.01(-0.13%) |
Jul 28, 2017 | 7.900 | 8.040 | 7.840 | 7.950 | 1,433,721 | +0.03(+0.38%) |
Jul 27, 2017 | 7.880 | 7.980 | 7.780 | 7.920 | 772,842 | +0.06(+0.76%) |
Jul 26, 2017 | 8.020 | 8.070 | 7.820 | 7.860 | 574,938 | -0.11(-1.38%) |
Jul 25, 2017 | 7.640 | 8.025 | 7.640 | 7.970 | 1,268,628 | +0.37(+4.87%) |
Jul 24, 2017 | 7.760 | 7.790 | 7.530 | 7.600 | 676,230 | -0.19(-2.44%) |
Jul 21, 2017 | 7.820 | 7.830 | 7.670 | 7.790 | 855,030 | +0.01(+0.13%) |
Jul 20, 2017 | 7.700 | 7.840 | 7.660 | 7.780 | 670,425 | +0.12(+1.57%) |
Jul 19, 2017 | 7.520 | 7.720 | 7.510 | 7.660 | 611,644 | +0.14(+1.86%) |
Jul 18, 2017 | 7.540 | 7.650 | 7.415 | 7.520 | 1,018,076 | -0.02(-0.27%) |
Jul 17, 2017 | 7.550 | 7.728 | 7.490 | 7.540 | 1,154,433 | +0.03(+0.40%) |
Jul 14, 2017 | 7.530 | 7.560 | 7.470 | 7.510 | 519,603 | -0.03(-0.40%) |
Jul 13, 2017 | 7.570 | 7.650 | 7.430 | 7.540 | 874,914 | +0.04(+0.53%) |
Jul 12, 2017 | 7.600 | 7.680 | 7.460 | 7.500 | 975,894 | -0.05(-0.66%) |
Jul 11, 2017 | 7.590 | 7.590 | 7.460 | 7.550 | 585,037 | -0.03(-0.40%) |
Jul 10, 2017 | 7.590 | 7.650 | 7.490 | 7.580 | 441,149 | -0.02(-0.26%) |
Jul 07, 2017 | 7.490 | 7.630 | 7.440 | 7.600 | 455,847 | +0.13(+1.74%) |
Jul 06, 2017 | 7.850 | 7.440 | 7.470 | 960,294 | -0.30(-3.86%) | |
Jul 05, 2017 | 8.000 | 8.070 | 7.690 | 7.770 | 718,809 | -0.11(-1.40%) |
Jul 03, 2017 | 7.720 | 7.980 | 7.720 | 7.880 | 552,463 | +0.17(+2.20%) |
Jun 30, 2017 | 7.780 | 7.800 | 7.640 | 7.710 | 607,930 | -0.01(-0.13%) |
Jun 29, 2017 | 7.730 | 7.740 | 7.560 | 7.720 | 885,333 | +0.03(+0.39%) |
Jun 28, 2017 | 7.640 | 7.810 | 7.580 | 7.690 | 710,317 | +0.10(+1.32%) |
Jun 27, 2017 | 7.610 | 7.740 | 7.550 | 7.590 | 812,960 | -0.01(-0.13%) |
Jun 26, 2017 | 7.480 | 7.692 | 7.420 | 7.600 | 1,004,310 | +0.18(+2.43%) |
Jun 23, 2017 | 7.420 | 7.420 | 1,701,527 | +0.07(+0.95%) | ||
Jun 22, 2017 | 7.210 | 7.415 | 7.170 | 7.350 | 678,397 | +0.15(+2.08%) |
Jun 21, 2017 | 7.160 | 7.260 | 7.150 | 7.200 | 717,143 | +0.03(+0.42%) |
Jun 20, 2017 | 7.350 | 7.440 | 7.140 | 7.170 | 795,761 | -0.19(-2.58%) |
Jun 19, 2017 | 7.280 | 7.400 | 7.200 | 7.360 | 838,548 | +0.11(+1.52%) |
Jun 16, 2017 | 7.360 | 7.430 | 7.150 | 7.250 | 1,279,998 | -0.16(-2.16%) |
Jun 15, 2017 | 7.350 | 7.490 | 7.290 | 7.410 | 730,920 | -0.02(-0.27%) |
Jun 14, 2017 | 7.380 | 7.490 | 7.260 | 7.430 | 952,763 | +0.09(+1.23%) |
Jun 13, 2017 | 7.390 | 7.550 | 7.315 | 7.340 | 2,293,663 | -0.04(-0.54%) |
Jun 12, 2017 | 7.170 | 7.480 | 7.170 | 7.380 | 1,391,469 | +0.22(+3.07%) |
Jun 09, 2017 | 6.830 | 7.250 | 6.800 | 7.160 | 2,558,884 | +0.34(+4.99%) |
Jun 08, 2017 | 6.800 | 7.000 | 6.760 | 6.820 | 1,408,650 | +0.06(+0.89%) |
Jun 07, 2017 | 6.900 | 6.900 | 6.680 | 6.760 | 594,441 | -0.08(-1.10%) |
Jun 06, 2017 | 6.930 | 6.990 | 6.810 | 6.835 | 425,925 | -0.11(-1.58%) |
Jun 05, 2017 | 6.920 | 6.990 | 6.800 | 6.945 | 610,262 | +0.00(+0.07%) |
Jun 02, 2017 | 7.010 | 7.100 | 6.860 | 6.940 | 850,987 | -0.04(-0.57%) |
Jun 01, 2017 | 6.880 | 7.010 | 6.810 | 6.980 | 951,834 | +0.15(+2.20%) |
May 31, 2017 | 6.910 | 6.960 | 6.760 | 6.830 | 779,149 | -0.07(-1.01%) |
May 30, 2017 | 6.620 | 6.970 | 6.620 | 6.900 | 1,401,024 | +0.31(+4.70%) |
May 26, 2017 | 6.530 | 6.630 | 6.490 | 6.590 | 494,366 | +0.12(+1.85%) |
May 25, 2017 | 6.490 | 6.610 | 6.460 | 6.470 | 578,956 | +0.04(+0.62%) |
May 24, 2017 | 6.530 | 6.550 | 6.390 | 6.430 | 566,928 | -0.09(-1.38%) |
May 23, 2017 | 6.570 | 6.610 | 6.470 | 6.520 | 559,090 | -0.01(-0.15%) |
May 22, 2017 | 6.480 | 6.660 | 6.420 | 6.530 | 665,802 | +0.06(+0.93%) |
May 19, 2017 | 6.320 | 6.510 | 6.140 | 6.470 | 1,135,204 | +0.14(+2.21%) |
May 18, 2017 | 6.310 | 6.400 | 6.220 | 6.330 | 1,417,770 | +0.03(+0.48%) |
May 17, 2017 | 6.460 | 6.580 | 6.290 | 6.300 | 1,237,442 | -0.25(-3.82%) |
May 16, 2017 | 6.490 | 6.620 | 6.375 | 6.550 | 932,753 | +0.04(+0.61%) |
May 15, 2017 | 6.820 | 6.893 | 6.460 | 6.510 | 1,242,864 | -0.33(-4.82%) |
May 12, 2017 | 6.940 | 7.090 | 6.830 | 6.840 | 1,245,071 | -0.10(-1.44%) |
May 11, 2017 | 7.290 | 7.340 | 6.930 | 6.940 | 2,232,516 | -0.34(-4.67%) |
May 10, 2017 | 7.040 | 7.390 | 6.901 | 7.280 | 7,365,859 | +1.08(+17.42%) |
May 09, 2017 | 5.970 | 6.210 | 5.966 | 6.200 | 2,280,563 | +0.25(+4.20%) |
May 08, 2017 | 5.970 | 6.070 | 5.930 | 5.950 | 1,354,315 | +0.01(+0.17%) |
May 05, 2017 | 6.140 | 6.150 | 5.930 | 5.940 | 4,576,713 | -0.19(-3.10%) |
May 04, 2017 | 6.160 | 6.190 | 6.000 | 6.130 | 439,783 | -0.01(-0.16%) |
May 03, 2017 | 6.170 | 6.230 | 6.070 | 6.140 | 553,653 | -0.04(-0.65%) |
May 02, 2017 | 6.190 | 6.290 | 6.170 | 6.180 | 703,385 | +0.03(+0.49%) |