Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.03 | 18.80 | 16.92 | 18.21 | 4,805,241 | +1.33(+7.88%) |
Apr 27, 2018 | 17.10 | 17.13 | 16.45 | 16.88 | 876,179 | -0.14(-0.82%) |
Apr 26, 2018 | 16.33 | 17.30 | 16.29 | 17.02 | 2,165,100 | +0.80(+4.93%) |
Apr 25, 2018 | 16.03 | 16.44 | 15.57 | 16.22 | 1,684,891 | +0.14(+0.87%) |
Apr 24, 2018 | 16.28 | 16.53 | 15.93 | 16.08 | 1,526,980 | -0.06(-0.37%) |
Apr 23, 2018 | 16.62 | 16.66 | 15.89 | 16.14 | 1,357,364 | -0.36(-2.18%) |
Apr 20, 2018 | 16.64 | 16.79 | 16.34 | 16.50 | 1,143,272 | -0.20(-1.20%) |
Apr 19, 2018 | 16.79 | 17.69 | 16.38 | 16.70 | 2,181,012 | -0.18(-1.07%) |
Apr 18, 2018 | 16.95 | 16.99 | 16.51 | 16.88 | 1,427,439 | +0.04(+0.24%) |
Apr 17, 2018 | 16.36 | 16.91 | 16.29 | 16.84 | 1,325,600 | +0.54(+3.31%) |
Apr 16, 2018 | 16.33 | 16.64 | 15.82 | 16.30 | 1,230,076 | +0.06(+0.37%) |
Apr 13, 2018 | 16.93 | 17.00 | 16.10 | 16.24 | 1,478,048 | -0.68(-4.02%) |
Apr 12, 2018 | 15.98 | 17.09 | 15.98 | 16.92 | 2,880,227 | +1.10(+6.95%) |
Apr 11, 2018 | 15.08 | 16.21 | 14.75 | 15.82 | 1,741,572 | +0.54(+3.53%) |
Apr 10, 2018 | 14.61 | 15.38 | 14.61 | 15.28 | 1,864,468 | +0.82(+5.67%) |
Apr 09, 2018 | 14.10 | 14.90 | 14.10 | 14.46 | 1,551,187 | +0.52(+3.73%) |
Apr 06, 2018 | 14.55 | 14.66 | 13.82 | 13.94 | 1,608,244 | -0.69(-4.72%) |
Apr 05, 2018 | 15.55 | 15.58 | 14.61 | 14.63 | 1,567,610 | -0.67(-4.38%) |
Apr 04, 2018 | 14.23 | 15.41 | 14.00 | 15.30 | 1,718,802 | +0.71(+4.87%) |
Apr 03, 2018 | 14.35 | 14.91 | 14.25 | 14.59 | 1,552,950 | +0.30(+2.10%) |
Apr 02, 2018 | 14.51 | 14.72 | 13.89 | 14.29 | 1,688,005 | -0.32(-2.19%) |
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.14(+0.97%) | |
Mar 28, 2018 | 15.08 | 15.10 | 14.28 | 14.47 | 2,449,017 | -0.66(-4.36%) |
Mar 27, 2018 | 15.91 | 16.05 | 15.04 | 15.13 | 2,617,397 | -0.77(-4.84%) |
Mar 26, 2018 | 15.12 | 15.91 | 14.90 | 15.90 | 2,438,468 | +0.98(+6.57%) |
Mar 23, 2018 | 15.18 | 15.35 | 14.60 | 14.92 | 1,659,701 | -0.20(-1.32%) |
Mar 22, 2018 | 15.19 | 15.55 | 14.89 | 15.12 | 1,937,331 | -0.25(-1.63%) |
Mar 21, 2018 | 15.90 | 15.98 | 15.35 | 15.37 | 1,390,766 | -0.57(-3.58%) |
Mar 20, 2018 | 15.61 | 15.97 | 15.41 | 15.94 | 2,368,124 | +0.43(+2.77%) |
Mar 19, 2018 | 15.62 | 15.90 | 15.31 | 15.51 | 2,397,195 | -0.11(-0.70%) |
Mar 16, 2018 | 15.80 | 16.19 | 15.62 | 15.62 | 3,804,621 | -0.34(-2.13%) |
Mar 15, 2018 | 16.30 | 16.40 | 15.80 | 15.96 | 1,904,397 | -0.24(-1.48%) |
Mar 14, 2018 | 16.90 | 17.00 | 15.83 | 16.20 | 2,768,856 | -0.74(-4.37%) |
Mar 13, 2018 | 17.22 | 17.58 | 16.77 | 16.94 | 2,077,149 | -0.35(-2.02%) |
Mar 12, 2018 | 17.40 | 17.54 | 16.81 | 17.29 | 1,775,357 | -0.01(-0.06%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.03 | 17.30 | 1,462,409 | -0.09(-0.52%) |
Mar 08, 2018 | 17.93 | 17.99 | 17.20 | 17.39 | 1,267,658 | -0.37(-2.08%) |
Mar 07, 2018 | 17.41 | 18.08 | 17.26 | 17.76 | 2,718,036 | +0.23(+1.31%) |
Mar 06, 2018 | 17.39 | 17.54 | 16.98 | 17.53 | 2,069,830 | +0.14(+0.81%) |
Mar 05, 2018 | 16.95 | 17.56 | 16.62 | 17.39 | 1,601,306 | +0.43(+2.54%) |
Mar 02, 2018 | 16.07 | 17.00 | 15.82 | 16.96 | 1,736,197 | +0.74(+4.56%) |
Mar 01, 2018 | 16.92 | 16.97 | 16.08 | 16.22 | 1,578,748 | -0.69(-4.08%) |
Feb 28, 2018 | 16.84 | 17.34 | 16.75 | 16.91 | 1,405,020 | +0.01(+0.06%) |
Feb 27, 2018 | 17.37 | 17.42 | 16.78 | 16.90 | 1,579,356 | -0.39(-2.26%) |
Feb 26, 2018 | 17.02 | 17.41 | 16.87 | 17.29 | 2,334,914 | +0.28(+1.65%) |
Feb 23, 2018 | 16.47 | 17.25 | 16.24 | 17.01 | 2,483,422 | +0.64(+3.91%) |
Feb 22, 2018 | 16.15 | 16.37 | 1,134,305 | -0.01(-0.06%) | ||
Feb 21, 2018 | 16.32 | 17.06 | 16.23 | 16.38 | 1,037,400 | +0.16(+0.99%) |
Feb 20, 2018 | 16.27 | 16.93 | 16.11 | 16.22 | 1,645,483 | -0.25(-1.52%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.38(+2.36%) | |
Feb 15, 2018 | 16.10 | 16.40 | 15.79 | 16.09 | 1,841,870 | +0.09(+0.56%) |
Feb 14, 2018 | 15.37 | 16.18 | 15.16 | 16.00 | 1,967,214 | +0.44(+2.83%) |
Feb 13, 2018 | 15.62 | 15.56 | 2,879,874 | +0.43(+2.84%) | ||
Feb 12, 2018 | 15.16 | 15.66 | 14.71 | 15.13 | 2,201,297 | +0.02(+0.13%) |
Feb 09, 2018 | 15.70 | 16.00 | 14.06 | 15.11 | 5,189,900 | -0.59(-3.76%) |
Feb 08, 2018 | 16.59 | 16.66 | 15.70 | 15.70 | 2,157,701 | -0.82(-4.96%) |
Feb 07, 2018 | 16.18 | 16.95 | 16.05 | 16.52 | 1,994,394 | +0.22(+1.35%) |
Feb 06, 2018 | 15.60 | 16.34 | 15.34 | 16.30 | 2,449,875 | +0.27(+1.68%) |
Feb 05, 2018 | 16.05 | 16.99 | 15.80 | 16.03 | 2,599,141 | -0.22(-1.35%) |
Feb 02, 2018 | 16.57 | 16.77 | 16.01 | 16.25 | 2,020,857 | -0.41(-2.46%) |
Feb 01, 2018 | 16.61 | 17.30 | 16.45 | 16.66 | 1,516,309 | -0.01(-0.06%) |
Jan 31, 2018 | 17.02 | 17.17 | 16.31 | 16.67 | 2,032,615 | -0.29(-1.71%) |
Jan 30, 2018 | 17.35 | 17.48 | 16.70 | 16.96 | 1,862,125 | -0.55(-3.14%) |
Jan 29, 2018 | 18.00 | 18.13 | 17.47 | 17.51 | 1,709,764 | -0.51(-2.83%) |
Jan 26, 2018 | 17.77 | 18.10 | 17.60 | 18.02 | 1,744,652 | +0.28(+1.58%) |
Jan 25, 2018 | 18.02 | 18.03 | 17.30 | 17.74 | 2,412,339 | -0.11(-0.62%) |
Jan 24, 2018 | 18.25 | 18.93 | 17.15 | 17.85 | 3,686,045 | -0.26(-1.44%) |
Jan 23, 2018 | 17.15 | 18.20 | 16.59 | 18.11 | 3,798,060 | +0.96(+5.60%) |
Jan 22, 2018 | 16.09 | 17.18 | 15.78 | 17.15 | 2,945,864 | +1.16(+7.25%) |
Jan 19, 2018 | 15.87 | 16.06 | 15.54 | 15.99 | 1,499,460 | +0.15(+0.95%) |
Jan 18, 2018 | 16.00 | 16.25 | 15.67 | 15.84 | 1,644,566 | -0.15(-0.94%) |
Jan 17, 2018 | 15.42 | 16.15 | 15.28 | 15.99 | 2,229,961 | +0.52(+3.36%) |
Jan 16, 2018 | 16.54 | 16.80 | 15.40 | 15.47 | 3,679,807 | -1.04(-6.30%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.26(+1.60%) | |
Jan 11, 2018 | 16.83 | 16.85 | 15.87 | 16.25 | 2,519,274 | -0.49(-2.93%) |
Jan 10, 2018 | 17.02 | 16.74 | 2,674,069 | -0.23(-1.36%) | ||
Jan 09, 2018 | 15.85 | 17.23 | 15.75 | 16.97 | 3,949,903 | +1.29(+8.23%) |
Jan 08, 2018 | 16.00 | 16.03 | 15.20 | 15.68 | 3,459,372 | +0.18(+1.16%) |
Jan 05, 2018 | 16.00 | 16.10 | 15.34 | 15.50 | 2,185,062 | -0.22(-1.40%) |
Jan 04, 2018 | 16.12 | 16.33 | 15.53 | 15.72 | 2,775,305 | -0.31(-1.93%) |
Jan 03, 2018 | 15.88 | 16.15 | 15.25 | 16.03 | 3,297,545 | +0.11(+0.69%) |
Jan 02, 2018 | 16.29 | 16.38 | 15.72 | 15.92 | 3,653,440 | -0.24(-1.49%) |
Dec 29, 2017 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) | |
Dec 28, 2017 | 15.70 | 16.47 | 15.53 | 16.32 | 4,254,395 | +0.57(+3.62%) |
Dec 27, 2017 | 14.89 | 15.76 | 14.71 | 15.75 | 3,373,523 | +0.85(+5.70%) |
Dec 26, 2017 | 14.69 | 14.90 | 14.16 | 14.90 | 2,194,342 | +0.25(+1.71%) |
Dec 22, 2017 | 13.92 | 14.65 | 13.92 | 14.65 | 3,130,849 | +0.84(+6.08%) |
Dec 21, 2017 | 13.98 | 14.12 | 13.64 | 13.81 | 2,374,256 | -0.21(-1.50%) |
Dec 20, 2017 | 13.57 | 14.13 | 13.48 | 14.02 | 3,439,710 | +0.56(+4.16%) |
Dec 19, 2017 | 12.80 | 13.58 | 12.79 | 13.46 | 3,840,826 | +0.77(+6.07%) |
Dec 18, 2017 | 12.34 | 12.74 | 12.11 | 12.69 | 2,389,983 | +0.46(+3.76%) |
Dec 15, 2017 | 12.42 | 12.85 | 12.06 | 12.23 | 5,593,802 | -0.18(-1.45%) |
Dec 14, 2017 | 12.08 | 13.21 | 12.05 | 12.41 | 3,325,482 | +0.18(+1.47%) |
Dec 13, 2017 | 12.00 | 12.25 | 11.84 | 12.23 | 1,960,443 | +0.11(+0.91%) |
Dec 12, 2017 | 12.29 | 12.79 | 11.82 | 12.12 | 3,034,739 | -0.23(-1.86%) |
Dec 11, 2017 | 12.58 | 13.03 | 12.26 | 12.35 | 3,628,515 | -0.09(-0.72%) |
Dec 08, 2017 | 11.86 | 12.73 | 11.36 | 12.44 | 5,175,767 | +0.58(+4.89%) |
Dec 07, 2017 | 10.26 | 12.11 | 10.26 | 11.86 | 8,578,344 | +1.65(+16.16%) |
Dec 06, 2017 | 9.010 | 10.96 | 8.800 | 10.21 | 13,737,870 | +1.18(+13.00%) |
Dec 05, 2017 | 9.310 | 9.380 | 8.680 | 9.035 | 4,021,601 | +0.04(+0.39%) |
Dec 04, 2017 | 10.50 | 10.62 | 8.850 | 9.000 | 5,860,129 | -1.48(-14.12%) |
Dec 01, 2017 | 10.69 | 10.73 | 9.880 | 10.48 | 3,312,569 | -0.38(-3.50%) |
Nov 30, 2017 | 10.55 | 10.87 | 10.55 | 10.86 | 2,340,476 | +0.32(+3.04%) |
Nov 29, 2017 | 10.93 | 11.09 | 10.47 | 10.54 | 2,030,118 | -0.44(-4.01%) |
Nov 28, 2017 | 11.11 | 11.25 | 10.74 | 10.98 | 1,586,197 | -0.12(-1.08%) |
Nov 27, 2017 | 11.14 | 11.54 | 11.04 | 11.10 | 1,856,798 | -0.05(-0.45%) |
Nov 24, 2017 | 11.03 | 11.29 | 11.02 | 11.15 | 912,298 | +0.13(+1.18%) |
Nov 22, 2017 | 11.25 | 11.51 | 10.93 | 11.02 | 1,548,199 | -0.37(-3.25%) |
Nov 21, 2017 | 11.50 | 11.72 | 11.15 | 11.39 | 2,459,706 | -0.19(-1.64%) |
Nov 20, 2017 | 11.75 | 12.07 | 11.41 | 11.58 | 2,492,954 | -0.17(-1.45%) |
Nov 17, 2017 | 12.00 | 12.06 | 11.53 | 11.75 | 2,294,887 | -0.25(-2.08%) |
Nov 16, 2017 | 11.70 | 12.18 | 11.44 | 12.00 | 4,430,641 | +0.90(+8.11%) |
Nov 15, 2017 | 10.40 | 11.37 | 10.31 | 11.10 | 3,468,357 | +0.56(+5.31%) |
Nov 14, 2017 | 10.22 | 10.98 | 10.15 | 10.54 | 7,607,722 | +0.54(+5.40%) |
Nov 13, 2017 | 12.42 | 12.65 | 9.960 | 10.00 | 9,137,426 | -2.40(-19.35%) |
Nov 10, 2017 | 11.50 | 12.83 | 11.41 | 12.40 | 8,081,908 | +1.96(+18.77%) |
Nov 09, 2017 | 9.920 | 10.60 | 9.723 | 10.44 | 2,745,277 | +0.31(+3.06%) |
Nov 08, 2017 | 10.50 | 10.51 | 9.900 | 10.13 | 2,200,580 | -0.45(-4.25%) |
Nov 07, 2017 | 10.62 | 10.93 | 10.46 | 10.58 | 1,977,484 | +0.00(+0.00%) |
Nov 06, 2017 | 11.22 | 11.35 | 10.47 | 10.58 | 1,749,634 | -0.62(-5.54%) |
Nov 03, 2017 | 11.00 | 11.33 | 10.84 | 11.20 | 1,733,419 | +0.24(+2.19%) |
Nov 02, 2017 | 10.29 | 11.36 | 10.08 | 10.96 | 2,794,645 | +0.70(+6.82%) |
Nov 01, 2017 | 10.76 | 10.86 | 9.880 | 10.26 | 3,008,659 | -0.46(-4.29%) |
Oct 31, 2017 | 11.34 | 11.41 | 10.58 | 10.72 | 2,134,228 | -0.58(-5.13%) |
Oct 30, 2017 | 11.67 | 12.09 | 11.02 | 11.30 | 2,258,307 | -0.39(-3.34%) |
Oct 27, 2017 | 11.00 | 11.84 | 10.97 | 11.69 | 2,285,973 | +0.68(+6.18%) |
Oct 26, 2017 | 11.07 | 11.48 | 10.85 | 11.01 | 1,959,093 | -0.23(-2.05%) |
Oct 25, 2017 | 10.98 | 11.30 | 10.72 | 11.24 | 2,102,566 | +0.30(+2.74%) |
Oct 24, 2017 | 10.67 | 11.17 | 10.37 | 10.94 | 2,378,965 | +0.19(+1.77%) |
Oct 23, 2017 | 11.00 | 11.13 | 10.73 | 10.75 | 1,588,086 | -0.25(-2.27%) |
Oct 20, 2017 | 10.83 | 11.06 | 10.27 | 11.00 | 2,178,752 | +0.21(+1.95%) |
Oct 19, 2017 | 10.76 | 10.80 | 10.22 | 10.79 | 2,000,806 | -0.09(-0.83%) |
Oct 18, 2017 | 11.29 | 11.48 | 10.70 | 10.88 | 2,498,228 | -0.29(-2.60%) |
Oct 17, 2017 | 11.16 | 11.34 | 10.60 | 11.17 | 3,028,968 | -0.01(-0.09%) |
Oct 16, 2017 | 11.75 | 12.13 | 11.09 | 11.18 | 1,863,602 | -0.54(-4.61%) |
Oct 13, 2017 | 11.81 | 12.00 | 11.46 | 11.72 | 1,733,818 | +0.13(+1.12%) |
Oct 12, 2017 | 11.75 | 11.83 | 11.57 | 11.59 | 1,723,630 | -0.18(-1.53%) |
Oct 11, 2017 | 12.04 | 12.28 | 11.70 | 11.77 | 2,244,286 | -0.29(-2.40%) |
Oct 10, 2017 | 12.43 | 12.54 | 11.92 | 12.06 | 1,731,374 | -0.35(-2.82%) |
Oct 09, 2017 | 11.70 | 12.63 | 11.67 | 12.41 | 2,545,762 | +0.75(+6.43%) |
Oct 06, 2017 | 12.40 | 12.48 | 11.59 | 11.66 | 2,498,625 | -0.72(-5.82%) |
Oct 05, 2017 | 13.58 | 13.74 | 11.71 | 12.38 | 3,716,250 | -1.15(-8.50%) |
Oct 04, 2017 | 13.43 | 13.71 | 13.25 | 13.53 | 1,815,308 | +0.13(+0.97%) |
Oct 03, 2017 | 13.72 | 13.86 | 13.26 | 13.40 | 3,219,737 | -0.31(-2.26%) |
Oct 02, 2017 | 14.05 | 14.47 | 13.54 | 13.71 | 3,761,874 | -0.27(-1.93%) |
Sep 29, 2017 | 13.72 | 14.19 | 13.65 | 13.98 | 3,496,116 | +0.26(+1.90%) |
Sep 28, 2017 | 12.85 | 13.74 | 12.65 | 13.72 | 3,248,044 | +0.94(+7.36%) |
Sep 27, 2017 | 12.94 | 12.78 | 3,202,167 | +0.39(+3.15%) | ||
Sep 26, 2017 | 12.57 | 12.61 | 12.03 | 12.39 | 2,840,809 | -0.21(-1.67%) |
Sep 25, 2017 | 11.42 | 12.85 | 11.31 | 12.60 | 4,059,763 | +1.13(+9.85%) |
Sep 22, 2017 | 11.30 | 11.49 | 11.25 | 11.47 | 1,852,703 | +0.02(+0.17%) |
Sep 21, 2017 | 11.35 | 11.60 | 11.24 | 11.45 | 2,120,490 | +0.01(+0.09%) |
Sep 20, 2017 | 11.54 | 11.73 | 10.90 | 11.44 | 3,950,070 | -0.20(-1.72%) |
Sep 19, 2017 | 11.41 | 11.74 | 11.20 | 11.64 | 2,743,326 | +0.38(+3.37%) |
Sep 18, 2017 | 11.21 | 11.36 | 11.07 | 11.26 | 2,050,244 | -0.03(-0.27%) |
Sep 15, 2017 | 11.56 | 11.75 | 10.85 | 11.29 | 5,417,982 | -0.56(-4.73%) |
Sep 14, 2017 | 12.13 | 12.18 | 11.79 | 11.85 | 1,359,339 | -0.24(-1.99%) |
Sep 13, 2017 | 11.58 | 12.11 | 11.46 | 12.09 | 1,884,927 | +0.45(+3.87%) |
Sep 12, 2017 | 12.49 | 12.52 | 11.44 | 11.64 | 2,489,742 | -0.77(-6.20%) |
Sep 11, 2017 | 12.00 | 12.49 | 12.00 | 12.41 | 2,174,065 | +0.61(+5.17%) |
Sep 08, 2017 | 11.87 | 12.03 | 11.61 | 11.80 | 1,105,501 | -0.11(-0.92%) |
Sep 07, 2017 | 11.81 | 12.00 | 11.64 | 11.91 | 1,487,318 | +0.12(+1.02%) |
Sep 06, 2017 | 12.43 | 11.73 | 11.79 | 2,915,562 | -0.34(-2.80%) | |
Sep 05, 2017 | 12.49 | 12.56 | 11.78 | 12.13 | 3,300,644 | -0.46(-3.65%) |
Sep 01, 2017 | 12.90 | 12.96 | 12.22 | 12.59 | 4,265,990 | -0.05(-0.40%) |
Aug 31, 2017 | 11.95 | 12.66 | 11.89 | 12.64 | 3,950,124 | +0.85(+7.21%) |
Aug 30, 2017 | 11.73 | 11.97 | 11.47 | 11.79 | 3,642,625 | +0.27(+2.34%) |
Aug 29, 2017 | 11.68 | 12.11 | 11.43 | 11.52 | 5,925,764 | -0.32(-2.70%) |
Aug 28, 2017 | 10.50 | 11.91 | 10.35 | 11.84 | 6,626,760 | +1.46(+14.07%) |
Aug 25, 2017 | 10.76 | 10.99 | 10.12 | 10.38 | 5,088,650 | -0.30(-2.81%) |
Aug 24, 2017 | 9.750 | 10.68 | 9.750 | 10.68 | 7,800,826 | +0.96(+9.88%) |
Aug 23, 2017 | 9.150 | 9.810 | 9.130 | 9.720 | 4,650,431 | +0.25(+2.64%) |
Aug 22, 2017 | 9.080 | 9.650 | 9.070 | 9.470 | 5,293,167 | +0.46(+5.11%) |
Aug 21, 2017 | 8.420 | 9.110 | 8.391 | 9.010 | 4,039,454 | +0.59(+7.01%) |
Aug 18, 2017 | 7.890 | 8.430 | 7.680 | 8.420 | 3,069,139 | +0.44(+5.51%) |
Aug 17, 2017 | 7.760 | 8.050 | 7.170 | 7.980 | 3,734,229 | +0.20(+2.57%) |
Aug 16, 2017 | 8.070 | 8.090 | 7.580 | 7.780 | 2,122,711 | -0.26(-3.23%) |
Aug 15, 2017 | 7.920 | 8.170 | 7.820 | 8.040 | 1,627,460 | +0.15(+1.90%) |
Aug 14, 2017 | 7.890 | 7.960 | 7.850 | 7.890 | 1,318,312 | +0.09(+1.15%) |
Aug 11, 2017 | 7.740 | 7.980 | 7.615 | 7.800 | 1,972,298 | +0.06(+0.78%) |
Aug 10, 2017 | 8.150 | 8.280 | 7.740 | 7.740 | 1,784,407 | -0.46(-5.61%) |
Aug 09, 2017 | 8.440 | 8.540 | 8.175 | 8.200 | 1,165,023 | -0.31(-3.64%) |
Aug 08, 2017 | 8.460 | 8.640 | 8.410 | 8.510 | 995,981 | +0.05(+0.59%) |
Aug 07, 2017 | 8.180 | 8.550 | 8.170 | 8.460 | 998,793 | +0.30(+3.68%) |
Aug 04, 2017 | 8.200 | 7.870 | 8.160 | 1,971,895 | +0.16(+2.00%) | |
Aug 03, 2017 | 8.220 | 8.360 | 7.870 | 8.000 | 1,685,540 | -0.24(-2.91%) |
Aug 02, 2017 | 8.410 | 8.615 | 8.220 | 8.240 | 1,172,342 | -0.17(-2.02%) |
Aug 01, 2017 | 8.560 | 8.680 | 8.290 | 8.410 | 1,632,708 | -0.15(-1.75%) |
Jul 31, 2017 | 8.750 | 8.910 | 8.510 | 8.560 | 1,457,939 | -0.19(-2.17%) |
Jul 28, 2017 | 8.530 | 8.770 | 8.420 | 8.750 | 1,955,596 | +0.20(+2.34%) |
Jul 27, 2017 | 8.810 | 8.970 | 8.320 | 8.550 | 1,298,601 | -0.25(-2.84%) |
Jul 26, 2017 | 8.650 | 8.930 | 8.630 | 8.800 | 956,112 | +0.15(+1.73%) |
Jul 25, 2017 | 8.930 | 8.960 | 8.620 | 8.650 | 1,455,211 | -0.26(-2.92%) |
Jul 24, 2017 | 8.680 | 8.975 | 8.620 | 8.910 | 1,281,803 | +0.25(+2.89%) |
Jul 21, 2017 | 8.660 | 8.860 | 8.530 | 8.660 | 1,732,629 | +0.04(+0.46%) |
Jul 20, 2017 | 9.180 | 8.480 | 8.620 | 2,471,213 | -0.25(-2.82%) | |
Jul 19, 2017 | 9.150 | 9.290 | 8.810 | 8.870 | 1,749,800 | -0.25(-2.74%) |
Jul 18, 2017 | 8.990 | 9.155 | 8.850 | 9.120 | 1,176,364 | +0.09(+1.00%) |
Jul 17, 2017 | 9.010 | 9.229 | 8.880 | 9.030 | 1,318,169 | -0.02(-0.22%) |
Jul 14, 2017 | 9.100 | 9.280 | 8.860 | 9.050 | 2,115,453 | -0.03(-0.33%) |
Jul 13, 2017 | 8.950 | 9.180 | 8.590 | 9.080 | 2,184,225 | +0.20(+2.25%) |
Jul 12, 2017 | 8.340 | 8.940 | 8.340 | 8.880 | 2,256,265 | +0.53(+6.35%) |
Jul 11, 2017 | 8.180 | 8.550 | 8.155 | 8.350 | 1,766,690 | +0.20(+2.39%) |
Jul 10, 2017 | 8.350 | 8.450 | 8.120 | 8.155 | 1,633,155 | -0.27(-3.15%) |
Jul 07, 2017 | 8.360 | 8.790 | 8.323 | 8.420 | 1,345,445 | +0.11(+1.32%) |
Jul 06, 2017 | 9.150 | 9.162 | 8.200 | 8.310 | 3,211,672 | -0.85(-9.33%) |
Jul 05, 2017 | 9.040 | 9.510 | 9.020 | 9.165 | 2,562,470 | +0.14(+1.61%) |
Jul 03, 2017 | 8.840 | 9.050 | 8.770 | 9.020 | 1,376,264 | +0.19(+2.15%) |
Jun 30, 2017 | 8.730 | 8.930 | 8.565 | 8.830 | 1,658,441 | +0.13(+1.49%) |
Jun 29, 2017 | 8.910 | 8.980 | 8.560 | 8.700 | 1,632,995 | -0.21(-2.36%) |
Jun 28, 2017 | 8.620 | 8.950 | 8.430 | 8.910 | 1,943,677 | +0.35(+4.09%) |
Jun 27, 2017 | 8.700 | 8.800 | 8.540 | 8.560 | 1,817,935 | -0.15(-1.72%) |
Jun 26, 2017 | 8.610 | 8.980 | 8.460 | 8.710 | 2,297,348 | +0.10(+1.16%) |
Jun 23, 2017 | 8.100 | 8.610 | 5,214,340 | -0.12(-1.37%) | ||
Jun 22, 2017 | 8.700 | 9.040 | 8.520 | 8.730 | 3,056,282 | +0.12(+1.39%) |
Jun 21, 2017 | 8.290 | 8.730 | 8.276 | 8.610 | 3,251,361 | +0.34(+4.11%) |
Jun 20, 2017 | 7.760 | 8.500 | 7.740 | 8.270 | 4,577,280 | +0.51(+6.57%) |
Jun 19, 2017 | 7.490 | 7.870 | 7.380 | 7.760 | 2,154,579 | +0.28(+3.74%) |
Jun 16, 2017 | 7.660 | 7.775 | 7.335 | 7.480 | 3,976,128 | -0.23(-2.98%) |
Jun 15, 2017 | 7.630 | 7.860 | 7.550 | 7.710 | 1,250,091 | +0.00(+0.00%) |
Jun 14, 2017 | 7.520 | 8.250 | 7.480 | 7.710 | 1,842,841 | +0.19(+2.53%) |
Jun 13, 2017 | 7.870 | 8.030 | 7.465 | 7.520 | 2,231,551 | -0.33(-4.20%) |
Jun 12, 2017 | 8.260 | 8.440 | 7.800 | 7.850 | 2,549,824 | -0.38(-4.62%) |
Jun 09, 2017 | 8.250 | 8.390 | 8.060 | 8.230 | 2,475,924 | +0.04(+0.49%) |
Jun 08, 2017 | 7.750 | 8.200 | 7.660 | 8.190 | 2,318,701 | +0.42(+5.41%) |
Jun 07, 2017 | 7.930 | 8.000 | 7.670 | 7.770 | 1,289,168 | -0.14(-1.77%) |
Jun 06, 2017 | 8.110 | 8.200 | 7.700 | 7.910 | 1,943,621 | -0.21(-2.59%) |
Jun 05, 2017 | 8.020 | 8.160 | 7.820 | 8.120 | 2,604,364 | +0.24(+3.05%) |
Jun 02, 2017 | 7.620 | 8.080 | 7.480 | 7.880 | 2,752,354 | +0.30(+3.96%) |
Jun 01, 2017 | 7.530 | 7.610 | 7.260 | 7.580 | 1,855,195 | +0.03(+0.40%) |
May 31, 2017 | 7.860 | 7.928 | 7.371 | 7.550 | 2,465,166 | -0.28(-3.58%) |
May 30, 2017 | 7.770 | 7.910 | 7.630 | 7.830 | 2,310,407 | +0.11(+1.42%) |
May 26, 2017 | 7.680 | 7.970 | 7.310 | 7.720 | 6,442,221 | +0.25(+3.35%) |
May 25, 2017 | 7.500 | 7.600 | 7.280 | 7.470 | 1,556,877 | -0.03(-0.40%) |
May 24, 2017 | 7.630 | 7.650 | 7.420 | 7.500 | 1,605,821 | -0.08(-1.06%) |
May 23, 2017 | 7.550 | 7.700 | 7.480 | 7.580 | 2,297,902 | +0.03(+0.40%) |
May 22, 2017 | 7.330 | 7.580 | 7.310 | 7.550 | 2,165,208 | +0.20(+2.72%) |
May 19, 2017 | 7.440 | 7.466 | 7.270 | 7.350 | 1,613,185 | -0.05(-0.68%) |
May 18, 2017 | 7.100 | 7.480 | 7.030 | 7.400 | 2,517,063 | +0.33(+4.67%) |
May 17, 2017 | 7.100 | 7.240 | 6.980 | 7.070 | 1,818,369 | -0.10(-1.39%) |
May 16, 2017 | 7.060 | 7.270 | 7.060 | 7.170 | 1,809,510 | +0.10(+1.41%) |
May 15, 2017 | 7.130 | 7.210 | 6.930 | 7.070 | 2,981,314 | -0.07(-0.98%) |
May 12, 2017 | 7.370 | 7.370 | 7.110 | 7.140 | 3,067,301 | -0.12(-1.65%) |
May 11, 2017 | 6.620 | 7.290 | 6.560 | 7.260 | 7,478,533 | +0.42(+6.14%) |
May 10, 2017 | 6.790 | 7.020 | 6.720 | 6.840 | 2,601,404 | -0.02(-0.29%) |
May 09, 2017 | 6.930 | 6.930 | 6.550 | 6.860 | 3,113,068 | -0.01(-0.15%) |
May 08, 2017 | 6.450 | 7.120 | 6.380 | 6.870 | 11,598,855 | +0.51(+8.02%) |
May 05, 2017 | 6.310 | 6.920 | 6.030 | 6.360 | 24,557,340 | +0.95(+17.56%) |
May 04, 2017 | 5.450 | 5.520 | 5.290 | 5.410 | 1,099,325 | -0.03(-0.55%) |
May 03, 2017 | 5.270 | 5.500 | 5.250 | 5.440 | 1,346,154 | +0.13(+2.45%) |
May 02, 2017 | 5.520 | 5.580 | 5.220 | 5.310 | 1,495,884 | -0.23(-4.15%) |