Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.96 | 11.35 | 10.81 | 10.95 | 734,765 | -0.04(-0.36%) |
May 30, 2018 | 11.31 | 11.44 | 10.91 | 10.99 | 387,169 | -0.24(-2.14%) |
May 29, 2018 | 11.34 | 11.68 | 11.07 | 11.23 | 374,777 | -0.26(-2.26%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | -0.07(-0.61%) | |
May 24, 2018 | 11.27 | 11.62 | 11.18 | 11.56 | 472,938 | +0.29(+2.57%) |
May 23, 2018 | 10.76 | 11.47 | 10.74 | 11.27 | 395,789 | +0.40(+3.68%) |
May 22, 2018 | 10.82 | 11.09 | 10.67 | 10.87 | 304,089 | +0.02(+0.18%) |
May 21, 2018 | 10.95 | 11.49 | 10.81 | 10.85 | 506,862 | -0.01(-0.09%) |
May 18, 2018 | 10.48 | 10.86 | 10.38 | 10.86 | 451,414 | +0.42(+4.02%) |
May 17, 2018 | 10.18 | 10.65 | 10.15 | 10.44 | 351,772 | +0.26(+2.55%) |
May 16, 2018 | 9.650 | 10.20 | 9.530 | 10.18 | 441,410 | +0.49(+5.06%) |
May 15, 2018 | 9.110 | 9.990 | 9.110 | 9.690 | 597,021 | +0.53(+5.79%) |
May 14, 2018 | 9.630 | 9.650 | 8.350 | 9.160 | 1,576,060 | -0.15(-1.61%) |
May 11, 2018 | 10.27 | 10.47 | 8.960 | 9.310 | 1,810,827 | -1.65(-15.05%) |
May 10, 2018 | 10.81 | 11.04 | 10.66 | 10.96 | 475,632 | +0.14(+1.29%) |
May 09, 2018 | 10.23 | 10.85 | 10.16 | 10.82 | 322,566 | +0.59(+5.77%) |
May 08, 2018 | 10.57 | 10.70 | 10.02 | 10.23 | 264,398 | -0.29(-2.76%) |
May 07, 2018 | 10.30 | 10.91 | 10.30 | 10.52 | 381,210 | +0.33(+3.24%) |
May 04, 2018 | 9.670 | 10.34 | 9.670 | 10.19 | 259,430 | +0.49(+5.05%) |
May 03, 2018 | 9.750 | 9.990 | 9.570 | 9.700 | 448,344 | -0.08(-0.82%) |
May 02, 2018 | 9.980 | 10.00 | 9.630 | 9.780 | 438,611 | -0.12(-1.21%) |
May 01, 2018 | 10.13 | 10.18 | 9.840 | 9.900 | 267,919 | -0.20(-1.98%) |
Apr 30, 2018 | 11.30 | 11.39 | 9.970 | 10.10 | 697,032 | -1.11(-9.90%) |
Apr 27, 2018 | 11.66 | 11.72 | 10.91 | 11.21 | 631,538 | -0.41(-3.53%) |
Apr 26, 2018 | 11.49 | 12.35 | 11.36 | 11.62 | 977,598 | +0.19(+1.66%) |
Apr 25, 2018 | 11.19 | 11.53 | 11.10 | 11.43 | 390,445 | +0.17(+1.51%) |
Apr 24, 2018 | 11.29 | 11.59 | 11.06 | 11.26 | 334,926 | -0.01(-0.09%) |
Apr 23, 2018 | 11.30 | 11.55 | 11.05 | 11.27 | 282,177 | -0.02(-0.18%) |
Apr 20, 2018 | 11.26 | 11.47 | 11.02 | 11.29 | 401,370 | -0.03(-0.27%) |
Apr 19, 2018 | 11.34 | 11.60 | 11.29 | 11.32 | 252,480 | -0.02(-0.18%) |
Apr 18, 2018 | 11.59 | 11.89 | 11.31 | 11.34 | 318,489 | -0.20(-1.73%) |
Apr 17, 2018 | 11.24 | 11.61 | 11.00 | 11.54 | 277,846 | +0.39(+3.50%) |
Apr 16, 2018 | 11.59 | 11.62 | 10.96 | 11.15 | 413,083 | -0.39(-3.38%) |
Apr 13, 2018 | 11.62 | 11.70 | 11.28 | 11.54 | 447,364 | +0.11(+0.96%) |
Apr 12, 2018 | 11.58 | 12.03 | 11.26 | 11.43 | 907,844 | -0.02(-0.17%) |
Apr 11, 2018 | 10.45 | 11.69 | 10.31 | 11.45 | 1,146,640 | +1.39(+13.82%) |
Apr 10, 2018 | 9.600 | 10.31 | 9.520 | 10.06 | 885,669 | +0.58(+6.12%) |
Apr 09, 2018 | 9.460 | 9.710 | 9.270 | 9.480 | 303,344 | +0.20(+2.16%) |
Apr 06, 2018 | 9.900 | 10.05 | 9.225 | 9.280 | 448,490 | -0.69(-6.92%) |
Apr 05, 2018 | 10.62 | 10.62 | 9.890 | 9.970 | 408,662 | -0.54(-5.14%) |
Apr 04, 2018 | 9.520 | 10.77 | 9.500 | 10.51 | 658,635 | +0.89(+9.25%) |
Apr 03, 2018 | 9.440 | 9.870 | 9.350 | 9.620 | 406,690 | +0.15(+1.58%) |
Apr 02, 2018 | 9.540 | 9.690 | 9.255 | 9.470 | 365,878 | -0.29(-2.97%) |
Mar 29, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.22(+2.31%) | |
Mar 28, 2018 | 10.30 | 10.31 | 9.363 | 9.540 | 808,794 | -0.70(-6.84%) |
Mar 27, 2018 | 11.56 | 11.63 | 10.14 | 10.24 | 537,789 | -1.33(-11.50%) |
Mar 26, 2018 | 11.12 | 11.64 | 10.92 | 11.57 | 446,466 | +0.65(+5.95%) |
Mar 23, 2018 | 10.93 | 11.35 | 10.56 | 10.92 | 686,114 | -0.04(-0.36%) |
Mar 22, 2018 | 11.55 | 11.62 | 10.90 | 10.96 | 456,391 | -0.74(-6.32%) |
Mar 21, 2018 | 11.40 | 11.76 | 11.26 | 11.70 | 458,233 | +0.25(+2.18%) |
Mar 20, 2018 | 11.75 | 11.90 | 11.26 | 11.45 | 392,801 | -0.27(-2.30%) |
Mar 19, 2018 | 11.77 | 12.16 | 11.34 | 11.72 | 669,882 | -0.11(-0.93%) |
Mar 16, 2018 | 11.95 | 12.00 | 11.60 | 11.83 | 1,622,466 | -0.04(-0.34%) |
Mar 15, 2018 | 11.89 | 12.28 | 11.67 | 11.87 | 558,919 | +0.14(+1.19%) |
Mar 14, 2018 | 12.24 | 12.28 | 11.46 | 11.73 | 765,927 | -0.34(-2.82%) |
Mar 13, 2018 | 13.00 | 13.23 | 11.95 | 12.07 | 910,689 | -0.99(-7.58%) |
Mar 12, 2018 | 13.31 | 13.32 | 12.60 | 13.06 | 871,175 | -0.11(-0.84%) |
Mar 09, 2018 | 12.87 | 13.29 | 12.68 | 13.17 | 1,007,146 | +0.34(+2.65%) |
Mar 08, 2018 | 13.41 | 13.74 | 12.59 | 12.83 | 722,408 | -0.62(-4.61%) |
Mar 07, 2018 | 14.25 | 13.45 | 1,283,928 | +0.39(+2.99%) | ||
Mar 06, 2018 | 12.65 | 13.30 | 12.21 | 13.06 | 2,380,198 | -0.71(-5.16%) |
Mar 05, 2018 | 13.66 | 14.45 | 13.03 | 13.77 | 1,332,376 | +0.50(+3.77%) |
Mar 02, 2018 | 11.32 | 14.03 | 11.13 | 13.27 | 1,948,743 | +1.90(+16.71%) |
Mar 01, 2018 | 11.22 | 11.60 | 10.93 | 11.37 | 494,792 | +0.11(+0.98%) |
Feb 28, 2018 | 11.61 | 11.65 | 10.92 | 11.26 | 687,879 | -0.24(-2.09%) |
Feb 27, 2018 | 12.00 | 12.14 | 11.11 | 11.50 | 708,079 | -0.56(-4.64%) |
Feb 26, 2018 | 11.75 | 12.45 | 11.45 | 12.06 | 1,176,725 | +0.30(+2.55%) |
Feb 23, 2018 | 10.87 | 11.84 | 10.22 | 11.76 | 1,055,599 | +1.18(+11.15%) |
Feb 22, 2018 | 10.46 | 10.58 | 1,301,177 | -0.01(-0.09%) | ||
Feb 21, 2018 | 9.250 | 10.86 | 9.250 | 10.59 | 1,491,950 | +1.42(+15.49%) |
Feb 20, 2018 | 8.760 | 9.540 | 8.760 | 9.170 | 986,368 | +0.41(+4.68%) |
Feb 16, 2018 | 8.760 | 8.760 | 8.760 | 0 | +0.65(+8.01%) | |
Feb 15, 2018 | 8.080 | 8.150 | 7.850 | 8.110 | 264,155 | +0.12(+1.50%) |
Feb 14, 2018 | 7.710 | 8.250 | 7.700 | 7.990 | 404,967 | +0.14(+1.78%) |
Feb 13, 2018 | 7.740 | 7.970 | 7.626 | 7.850 | 280,398 | +0.05(+0.64%) |
Feb 12, 2018 | 8.010 | 8.190 | 7.601 | 7.800 | 307,988 | -0.20(-2.50%) |
Feb 09, 2018 | 8.220 | 8.460 | 7.750 | 8.000 | 752,585 | -0.10(-1.23%) |
Feb 08, 2018 | 8.170 | 7.860 | 8.100 | 381,261 | +0.06(+0.75%) | |
Feb 07, 2018 | 8.020 | 8.110 | 7.650 | 8.040 | 450,547 | -0.01(-0.12%) |
Feb 06, 2018 | 8.190 | 7.280 | 8.050 | 741,491 | +0.16(+2.03%) | |
Feb 05, 2018 | 8.410 | 8.440 | 6.760 | 7.890 | 1,318,488 | -0.86(-9.83%) |
Feb 02, 2018 | 9.250 | 9.325 | 8.650 | 8.750 | 499,757 | -0.58(-6.22%) |
Feb 01, 2018 | 9.070 | 9.690 | 9.040 | 9.330 | 545,106 | +0.19(+2.08%) |
Jan 31, 2018 | 9.440 | 9.560 | 9.040 | 9.140 | 352,833 | -0.22(-2.35%) |
Jan 30, 2018 | 9.140 | 9.670 | 9.020 | 9.360 | 656,764 | -0.03(-0.32%) |
Jan 29, 2018 | 8.870 | 9.603 | 8.650 | 9.390 | 846,169 | +0.57(+6.46%) |
Jan 26, 2018 | 8.660 | 9.065 | 8.500 | 8.820 | 505,210 | +0.17(+1.97%) |
Jan 25, 2018 | 8.400 | 8.949 | 8.250 | 8.650 | 469,602 | +0.33(+3.97%) |
Jan 24, 2018 | 9.100 | 9.339 | 8.030 | 8.320 | 679,347 | -0.80(-8.77%) |
Jan 23, 2018 | 8.430 | 9.780 | 8.413 | 9.120 | 1,957,876 | +0.83(+10.01%) |
Jan 22, 2018 | 8.290 | 7.410 | 8.290 | 902,372 | +0.92(+12.48%) | |
Jan 19, 2018 | 7.150 | 7.400 | 7.085 | 7.370 | 413,633 | +0.19(+2.65%) |
Jan 18, 2018 | 6.950 | 7.260 | 6.820 | 7.180 | 490,400 | +0.22(+3.16%) |
Jan 17, 2018 | 7.260 | 7.320 | 6.565 | 6.960 | 415,781 | +0.41(+6.26%) |
Jan 16, 2018 | 7.120 | 7.140 | 6.500 | 6.550 | 465,671 | -0.46(-6.56%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.21(+3.09%) | |
Jan 11, 2018 | 6.720 | 6.950 | 6.600 | 6.800 | 409,186 | +0.10(+1.49%) |
Jan 10, 2018 | 6.710 | 6.700 | 480,793 | +0.14(+2.13%) | ||
Jan 09, 2018 | 6.630 | 6.699 | 6.390 | 6.560 | 575,237 | -0.03(-0.46%) |
Jan 08, 2018 | 6.850 | 6.930 | 6.260 | 6.590 | 689,906 | -0.23(-3.37%) |
Jan 05, 2018 | 7.150 | 7.250 | 6.690 | 6.820 | 689,173 | -0.17(-2.43%) |
Jan 04, 2018 | 6.550 | 7.200 | 6.501 | 6.990 | 682,074 | +0.49(+7.54%) |
Jan 03, 2018 | 6.360 | 6.550 | 6.300 | 6.500 | 482,087 | +0.20(+3.17%) |
Jan 02, 2018 | 6.100 | 6.180 | 5.930 | 6.300 | 611,665 | +0.19(+3.11%) |
Dec 29, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.02(+0.33%) | |
Dec 28, 2017 | 6.640 | 6.650 | 5.850 | 6.090 | 914,387 | -0.55(-8.28%) |
Dec 27, 2017 | 6.270 | 6.750 | 6.143 | 6.640 | 1,662,147 | +0.36(+5.73%) |
Dec 26, 2017 | 5.700 | 6.360 | 5.601 | 6.280 | 1,181,344 | +0.67(+11.94%) |
Dec 22, 2017 | 5.160 | 5.870 | 5.100 | 5.610 | 1,385,444 | +0.54(+10.65%) |
Dec 21, 2017 | 4.550 | 5.290 | 4.540 | 5.070 | 912,464 | +0.56(+12.42%) |
Dec 20, 2017 | 4.410 | 4.560 | 4.370 | 4.510 | 429,527 | +0.13(+2.97%) |
Dec 19, 2017 | 4.430 | 4.490 | 4.300 | 4.380 | 556,068 | +0.02(+0.46%) |
Dec 18, 2017 | 4.390 | 4.440 | 4.230 | 4.360 | 411,955 | +0.17(+3.93%) |
Dec 15, 2017 | 4.250 | 4.370 | 4.130 | 4.195 | 421,805 | -0.05(-1.29%) |
Dec 14, 2017 | 4.600 | 4.840 | 4.210 | 4.250 | 670,932 | -0.40(-8.60%) |
Dec 13, 2017 | 4.220 | 4.710 | 4.180 | 4.650 | 2,657,994 | +0.22(+4.85%) |
Dec 12, 2017 | 4.200 | 4.550 | 4.110 | 4.435 | 960,651 | +0.29(+7.13%) |
Dec 11, 2017 | 4.350 | 4.560 | 4.080 | 4.140 | 1,066,494 | -0.03(-0.72%) |
Dec 08, 2017 | 4.230 | 4.330 | 4.140 | 4.170 | 403,957 | -0.02(-0.48%) |
Dec 07, 2017 | 3.960 | 4.310 | 3.831 | 4.190 | 284,582 | +0.25(+6.35%) |
Dec 06, 2017 | 4.090 | 4.090 | 3.800 | 3.940 | 194,252 | -0.10(-2.48%) |
Dec 05, 2017 | 4.180 | 4.300 | 4.030 | 4.040 | 165,268 | -0.13(-3.12%) |
Dec 04, 2017 | 4.460 | 4.460 | 4.150 | 4.170 | 138,719 | -0.22(-5.01%) |
Dec 01, 2017 | 4.370 | 4.470 | 4.320 | 4.390 | 176,338 | -0.01(-0.23%) |
Nov 30, 2017 | 4.430 | 4.440 | 4.340 | 4.400 | 141,757 | +0.04(+0.92%) |
Nov 29, 2017 | 4.310 | 4.490 | 4.250 | 4.360 | 177,549 | +0.06(+1.40%) |
Nov 28, 2017 | 4.270 | 4.440 | 4.190 | 4.300 | 170,630 | +0.07(+1.65%) |
Nov 27, 2017 | 4.200 | 4.290 | 4.140 | 4.230 | 147,629 | +0.03(+0.71%) |
Nov 24, 2017 | 4.200 | 4.230 | 4.090 | 4.200 | 39,696 | +0.05(+1.20%) |
Nov 22, 2017 | 4.290 | 4.340 | 4.140 | 4.150 | 166,526 | -0.12(-2.81%) |
Nov 21, 2017 | 4.440 | 4.490 | 4.240 | 4.270 | 229,523 | -0.12(-2.73%) |
Nov 20, 2017 | 4.410 | 4.410 | 4.280 | 4.390 | 85,071 | +0.02(+0.46%) |
Nov 17, 2017 | 4.310 | 4.450 | 4.260 | 4.370 | 91,964 | +0.05(+1.16%) |
Nov 16, 2017 | 4.090 | 4.490 | 4.030 | 4.320 | 238,834 | +0.33(+8.27%) |
Nov 15, 2017 | 4.180 | 4.292 | 3.990 | 3.990 | 273,137 | -0.20(-4.77%) |
Nov 14, 2017 | 4.100 | 4.290 | 4.100 | 4.190 | 170,397 | +0.04(+0.96%) |
Nov 13, 2017 | 4.420 | 4.440 | 4.140 | 4.150 | 228,587 | -0.27(-6.11%) |
Nov 10, 2017 | 4.620 | 4.670 | 4.280 | 4.420 | 414,581 | -0.02(-0.45%) |
Nov 09, 2017 | 4.500 | 4.588 | 4.339 | 4.440 | 256,110 | -0.15(-3.27%) |
Nov 08, 2017 | 4.890 | 4.895 | 4.560 | 4.590 | 244,645 | -0.34(-6.90%) |
Nov 07, 2017 | 5.000 | 5.000 | 4.750 | 4.930 | 188,819 | -0.03(-0.60%) |
Nov 06, 2017 | 4.820 | 4.970 | 4.770 | 4.960 | 159,418 | +0.14(+2.90%) |
Nov 03, 2017 | 4.750 | 5.000 | 4.680 | 4.820 | 309,943 | +0.10(+2.12%) |
Nov 02, 2017 | 4.350 | 4.790 | 4.060 | 4.720 | 404,187 | +0.03(+0.64%) |
Nov 01, 2017 | 4.850 | 4.885 | 4.510 | 4.690 | 259,713 | -0.08(-1.68%) |
Oct 31, 2017 | 4.580 | 4.930 | 4.500 | 4.770 | 461,026 | +0.16(+3.47%) |
Oct 30, 2017 | 4.560 | 4.740 | 4.270 | 4.610 | 336,703 | +0.07(+1.54%) |
Oct 27, 2017 | 4.240 | 4.540 | 4.227 | 4.540 | 370,551 | +0.29(+6.82%) |
Oct 26, 2017 | 3.950 | 4.270 | 3.850 | 4.250 | 320,509 | +0.27(+6.78%) |
Oct 25, 2017 | 4.120 | 4.255 | 3.910 | 3.980 | 204,380 | -0.19(-4.56%) |
Oct 24, 2017 | 4.180 | 4.240 | 4.130 | 4.170 | 188,599 | -0.04(-0.95%) |
Oct 23, 2017 | 4.190 | 4.300 | 4.070 | 4.210 | 399,926 | +0.03(+0.72%) |
Oct 20, 2017 | 4.160 | 4.190 | 4.040 | 4.180 | 123,333 | +0.07(+1.70%) |
Oct 19, 2017 | 4.160 | 4.160 | 4.010 | 4.110 | 95,559 | -0.06(-1.44%) |
Oct 18, 2017 | 4.110 | 4.200 | 3.990 | 4.170 | 158,768 | +0.09(+2.21%) |
Oct 17, 2017 | 4.050 | 4.100 | 3.990 | 4.080 | 114,863 | +0.02(+0.49%) |
Oct 16, 2017 | 4.000 | 4.170 | 3.960 | 4.060 | 227,135 | +0.01(+0.25%) |
Oct 13, 2017 | 4.110 | 4.150 | 3.590 | 4.050 | 504,790 | -0.02(-0.49%) |
Oct 12, 2017 | 4.290 | 4.300 | 3.950 | 4.070 | 307,204 | -0.04(-0.97%) |
Oct 11, 2017 | 4.130 | 4.200 | 4.100 | 4.110 | 80,242 | -0.05(-1.20%) |
Oct 10, 2017 | 4.180 | 4.190 | 4.040 | 4.160 | 102,355 | -0.02(-0.48%) |
Oct 09, 2017 | 4.150 | 4.290 | 3.990 | 4.180 | 137,016 | +0.06(+1.46%) |
Oct 06, 2017 | 4.200 | 4.240 | 4.020 | 4.120 | 183,949 | -0.08(-1.90%) |
Oct 05, 2017 | 4.200 | 4.280 | 4.100 | 4.200 | 203,543 | +0.03(+0.72%) |
Oct 04, 2017 | 4.230 | 4.350 | 4.150 | 4.170 | 194,140 | -0.05(-1.18%) |
Oct 03, 2017 | 4.190 | 4.280 | 4.130 | 4.220 | 143,062 | +0.05(+1.20%) |
Oct 02, 2017 | 4.000 | 4.180 | 3.950 | 4.170 | 279,426 | +0.21(+5.30%) |
Sep 29, 2017 | 4.090 | 4.150 | 3.930 | 3.960 | 271,468 | -0.11(-2.70%) |
Sep 28, 2017 | 4.050 | 4.130 | 3.980 | 4.070 | 268,295 | -0.02(-0.49%) |
Sep 27, 2017 | 4.030 | 4.150 | 3.939 | 4.090 | 184,695 | +0.08(+2.00%) |
Sep 26, 2017 | 3.920 | 4.040 | 3.750 | 4.010 | 238,249 | +0.12(+3.08%) |
Sep 25, 2017 | 4.120 | 4.172 | 3.830 | 3.890 | 390,205 | -0.23(-5.58%) |
Sep 22, 2017 | 3.940 | 4.170 | 3.888 | 4.120 | 161,800 | +0.18(+4.57%) |
Sep 21, 2017 | 4.190 | 4.190 | 3.920 | 3.940 | 251,898 | -0.19(-4.60%) |
Sep 20, 2017 | 4.250 | 4.250 | 4.110 | 4.130 | 127,880 | -0.08(-1.90%) |
Sep 19, 2017 | 4.280 | 4.400 | 4.110 | 4.210 | 177,448 | -0.04(-0.94%) |
Sep 18, 2017 | 4.230 | 4.430 | 4.230 | 4.250 | 315,251 | +0.09(+2.16%) |
Sep 15, 2017 | 4.200 | 4.290 | 4.050 | 4.160 | 618,769 | -0.07(-1.65%) |
Sep 14, 2017 | 4.340 | 4.360 | 4.050 | 4.230 | 259,404 | -0.08(-1.86%) |
Sep 13, 2017 | 4.200 | 4.390 | 4.110 | 4.310 | 183,382 | +0.11(+2.62%) |
Sep 12, 2017 | 4.290 | 4.330 | 4.150 | 4.200 | 198,053 | -0.03(-0.71%) |
Sep 11, 2017 | 4.120 | 4.291 | 3.990 | 4.230 | 328,156 | +0.11(+2.67%) |
Sep 08, 2017 | 4.310 | 4.379 | 4.030 | 4.120 | 291,230 | -0.07(-1.67%) |
Sep 07, 2017 | 4.020 | 4.360 | 3.930 | 4.190 | 376,281 | +0.19(+4.75%) |
Sep 06, 2017 | 4.020 | 4.030 | 3.900 | 4.000 | 213,073 | +0.02(+0.50%) |
Sep 05, 2017 | 3.900 | 4.100 | 3.810 | 3.980 | 255,320 | +0.11(+2.84%) |
Sep 01, 2017 | 3.830 | 3.950 | 3.640 | 3.870 | 196,140 | +0.09(+2.38%) |
Aug 31, 2017 | 4.010 | 4.125 | 3.720 | 3.780 | 491,500 | -0.19(-4.79%) |
Aug 30, 2017 | 3.670 | 4.070 | 3.670 | 3.970 | 842,844 | +0.30(+8.17%) |
Aug 29, 2017 | 3.210 | 3.740 | 3.210 | 3.670 | 737,160 | +0.45(+13.98%) |
Aug 28, 2017 | 3.110 | 3.230 | 3.070 | 3.220 | 116,775 | +0.14(+4.55%) |
Aug 25, 2017 | 3.120 | 3.155 | 3.040 | 3.080 | 44,919 | -0.01(-0.32%) |
Aug 24, 2017 | 3.050 | 3.130 | 2.972 | 3.090 | 177,509 | +0.10(+3.34%) |
Aug 23, 2017 | 2.950 | 3.090 | 2.910 | 2.990 | 76,144 | -0.01(-0.33%) |
Aug 22, 2017 | 2.890 | 3.030 | 2.810 | 3.000 | 107,102 | +0.12(+4.17%) |
Aug 21, 2017 | 2.880 | 2.900 | 2.810 | 2.880 | 61,966 | +0.00(+0.00%) |
Aug 18, 2017 | 2.990 | 2.990 | 2.860 | 2.880 | 186,068 | -0.14(-4.64%) |
Aug 17, 2017 | 3.140 | 3.160 | 3.000 | 3.020 | 164,027 | -0.12(-3.82%) |
Aug 16, 2017 | 3.230 | 3.260 | 3.000 | 3.140 | 301,884 | -0.04(-1.26%) |
Aug 15, 2017 | 3.250 | 3.340 | 3.070 | 3.180 | 498,686 | +0.09(+2.91%) |
Aug 14, 2017 | 3.050 | 3.190 | 2.995 | 3.090 | 318,690 | +0.11(+3.69%) |
Aug 11, 2017 | 2.860 | 3.000 | 2.820 | 2.980 | 151,510 | +0.17(+6.05%) |
Aug 10, 2017 | 3.030 | 3.100 | 2.780 | 2.810 | 179,777 | -0.22(-7.26%) |
Aug 09, 2017 | 2.870 | 3.060 | 2.810 | 3.030 | 177,895 | +0.15(+5.21%) |
Aug 08, 2017 | 2.800 | 3.400 | 2.780 | 2.880 | 419,653 | +0.08(+2.86%) |
Aug 07, 2017 | 2.980 | 3.048 | 2.800 | 2.800 | 112,488 | -0.14(-4.76%) |
Aug 04, 2017 | 2.600 | 2.950 | 2.595 | 2.940 | 337,112 | +0.33(+12.64%) |
Aug 03, 2017 | 2.620 | 2.680 | 2.520 | 2.610 | 138,951 | +0.01(+0.38%) |
Aug 02, 2017 | 2.720 | 2.770 | 2.580 | 2.600 | 150,615 | -0.12(-4.41%) |
Aug 01, 2017 | 2.870 | 2.940 | 2.650 | 2.720 | 202,372 | -0.17(-5.88%) |
Jul 31, 2017 | 2.780 | 2.950 | 2.750 | 2.890 | 179,498 | +0.10(+3.58%) |
Jul 28, 2017 | 2.740 | 2.838 | 2.740 | 2.790 | 132,334 | +0.02(+0.72%) |
Jul 27, 2017 | 2.830 | 2.880 | 2.700 | 2.770 | 304,620 | -0.06(-2.12%) |
Jul 26, 2017 | 2.920 | 3.000 | 2.810 | 2.830 | 157,944 | -0.11(-3.74%) |
Jul 25, 2017 | 3.050 | 3.110 | 2.930 | 2.940 | 183,053 | -0.10(-3.29%) |
Jul 24, 2017 | 3.090 | 3.140 | 3.000 | 3.040 | 141,391 | -0.05(-1.62%) |
Jul 21, 2017 | 3.170 | 3.228 | 3.050 | 3.090 | 115,267 | -0.01(-0.32%) |
Jul 20, 2017 | 3.180 | 3.030 | 3.100 | 140,501 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.070 | 3.140 | 3.010 | 3.100 | 171,888 | +0.05(+1.64%) |
Jul 18, 2017 | 3.020 | 3.090 | 2.980 | 3.050 | 162,440 | +0.01(+0.33%) |
Jul 17, 2017 | 3.100 | 3.260 | 3.010 | 3.040 | 167,945 | -0.05(-1.62%) |
Jul 14, 2017 | 3.110 | 3.175 | 3.070 | 3.090 | 192,278 | -0.06(-1.90%) |
Jul 13, 2017 | 3.240 | 3.260 | 3.110 | 3.150 | 209,606 | -0.10(-3.08%) |
Jul 12, 2017 | 3.230 | 3.400 | 3.200 | 3.250 | 267,968 | +0.05(+1.56%) |
Jul 11, 2017 | 3.180 | 3.290 | 3.141 | 3.200 | 159,548 | -0.02(-0.62%) |
Jul 10, 2017 | 3.360 | 3.400 | 3.150 | 3.220 | 242,391 | -0.17(-5.01%) |
Jul 07, 2017 | 3.350 | 3.450 | 3.305 | 3.390 | 119,880 | +0.07(+2.11%) |
Jul 06, 2017 | 3.330 | 3.440 | 3.250 | 3.320 | 189,370 | -0.03(-0.90%) |
Jul 05, 2017 | 3.290 | 3.400 | 3.250 | 3.350 | 135,196 | +0.06(+1.82%) |
Jul 03, 2017 | 3.250 | 3.330 | 3.160 | 3.290 | 76,584 | +0.05(+1.54%) |
Jun 30, 2017 | 3.410 | 3.450 | 3.210 | 3.240 | 256,082 | -0.16(-4.71%) |
Jun 29, 2017 | 3.390 | 3.530 | 3.180 | 3.400 | 253,364 | +0.02(+0.59%) |
Jun 28, 2017 | 3.190 | 3.380 | 3.110 | 3.380 | 230,400 | +0.21(+6.62%) |
Jun 27, 2017 | 3.200 | 3.320 | 3.130 | 3.170 | 259,060 | -0.05(-1.55%) |
Jun 26, 2017 | 3.130 | 3.343 | 3.080 | 3.220 | 373,048 | +0.04(+1.26%) |
Jun 23, 2017 | 2.950 | 3.180 | 3,850,789 | -0.01(-0.31%) | ||
Jun 22, 2017 | 3.210 | 3.360 | 3.150 | 3.190 | 340,357 | +0.01(+0.31%) |
Jun 21, 2017 | 2.990 | 3.260 | 2.990 | 3.180 | 243,266 | +0.20(+6.71%) |
Jun 20, 2017 | 3.040 | 3.100 | 2.970 | 2.980 | 252,496 | -0.04(-1.32%) |
Jun 19, 2017 | 2.970 | 3.135 | 2.940 | 3.020 | 181,408 | +0.04(+1.34%) |
Jun 16, 2017 | 3.010 | 3.070 | 2.920 | 2.980 | 192,688 | -0.06(-1.97%) |
Jun 15, 2017 | 3.060 | 3.300 | 3.020 | 3.040 | 144,737 | +0.02(+0.66%) |
Jun 14, 2017 | 3.080 | 3.130 | 2.980 | 3.020 | 165,506 | -0.07(-2.27%) |
Jun 13, 2017 | 3.010 | 3.230 | 2.950 | 3.090 | 230,294 | +0.08(+2.66%) |
Jun 12, 2017 | 3.200 | 3.250 | 2.940 | 3.010 | 288,875 | -0.18(-5.64%) |
Jun 09, 2017 | 3.290 | 3.400 | 3.120 | 3.190 | 125,568 | -0.10(-3.04%) |
Jun 08, 2017 | 3.240 | 3.405 | 3.210 | 3.290 | 113,097 | -0.01(-0.30%) |
Jun 07, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 129,383 | +0.01(+0.30%) |
Jun 06, 2017 | 3.300 | 3.390 | 3.180 | 3.290 | 116,344 | -0.02(-0.60%) |
Jun 05, 2017 | 3.540 | 3.575 | 3.300 | 3.310 | 199,338 | -0.24(-6.76%) |
Jun 02, 2017 | 3.360 | 3.580 | 3.360 | 3.550 | 144,402 | +0.18(+5.34%) |