Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.216 | 9.504 | 9.000 | 9.448 | 8,369 | +0.09(+0.94%) |
Apr 27, 2018 | 10.08 | 10.08 | 9.360 | 9.360 | 10,512 | -0.22(-2.31%) |
Apr 26, 2018 | 9.401 | 10.25 | 9.360 | 9.581 | 7,031 | +0.19(+2.03%) |
Apr 25, 2018 | 9.398 | 9.864 | 9.362 | 9.391 | 5,599 | +0.01(+0.13%) |
Apr 24, 2018 | 10.17 | 10.26 | 9.362 | 9.378 | 12,221 | -0.88(-8.60%) |
Apr 23, 2018 | 10.44 | 10.80 | 9.900 | 10.26 | 41,543 | +0.22(+2.17%) |
Apr 20, 2018 | 10.08 | 10.90 | 9.936 | 10.04 | 12,205 | -0.20(-1.99%) |
Apr 19, 2018 | 10.98 | 11.29 | 9.720 | 10.25 | 27,653 | -0.73(-6.69%) |
Apr 18, 2018 | 9.900 | 11.65 | 9.450 | 10.98 | 98,254 | +1.22(+12.55%) |
Apr 17, 2018 | 9.900 | 10.26 | 9.450 | 9.756 | 14,901 | +0.13(+1.31%) |
Apr 16, 2018 | 9.900 | 10.08 | 9.450 | 9.630 | 9,091 | -0.63(-6.14%) |
Apr 13, 2018 | 10.26 | 10.26 | 9.540 | 10.26 | 19,417 | +0.29(+2.89%) |
Apr 12, 2018 | 9.180 | 10.57 | 9.000 | 9.972 | 42,657 | +0.79(+8.63%) |
Apr 11, 2018 | 9.000 | 9.360 | 8.820 | 9.180 | 8,733 | +0.18(+2.00%) |
Apr 10, 2018 | 9.360 | 9.360 | 8.854 | 9.000 | 5,640 | -0.20(-2.13%) |
Apr 09, 2018 | 9.326 | 9.538 | 8.820 | 9.196 | 7,161 | -0.02(-0.20%) |
Apr 06, 2018 | 9.405 | 9.405 | 8.856 | 9.214 | 13,128 | +0.05(+0.53%) |
Apr 05, 2018 | 8.910 | 9.538 | 8.885 | 9.166 | 13,348 | +0.26(+2.87%) |
Apr 04, 2018 | 8.995 | 8.995 | 8.280 | 8.910 | 15,442 | +0.04(+0.41%) |
Apr 03, 2018 | 9.522 | 9.522 | 8.732 | 8.874 | 15,884 | -0.48(-5.17%) |
Apr 02, 2018 | 8.989 | 9.538 | 8.730 | 9.358 | 39,111 | +0.37(+4.10%) |
Mar 29, 2018 | 8.989 | 8.989 | 8.989 | 0 | +0.15(+1.71%) | |
Mar 28, 2018 | 9.180 | 9.342 | 8.460 | 8.838 | 29,441 | -0.50(-5.39%) |
Mar 27, 2018 | 9.538 | 9.538 | 8.951 | 9.342 | 58,109 | +0.16(+1.76%) |
Mar 26, 2018 | 9.898 | 9.898 | 8.654 | 9.180 | 56,240 | -0.72(-7.26%) |
Mar 23, 2018 | 10.89 | 11.29 | 9.360 | 9.898 | 62,707 | -1.08(-9.87%) |
Mar 22, 2018 | 11.38 | 11.43 | 10.82 | 10.98 | 20,610 | -0.18(-1.60%) |
Mar 21, 2018 | 11.23 | 11.65 | 10.81 | 11.16 | 59,847 | +0.04(+0.32%) |
Mar 20, 2018 | 11.81 | 11.88 | 10.62 | 11.12 | 63,796 | -0.58(-4.92%) |
Mar 19, 2018 | 11.88 | 12.06 | 10.86 | 11.70 | 62,519 | -0.03(-0.28%) |
Mar 16, 2018 | 11.70 | 12.10 | 11.34 | 11.73 | 18,221 | -0.15(-1.23%) |
Mar 15, 2018 | 12.90 | 13.32 | 11.43 | 11.88 | 44,995 | -0.88(-6.93%) |
Mar 14, 2018 | 11.00 | 12.82 | 10.62 | 12.76 | 102,500 | +1.74(+15.74%) |
Mar 13, 2018 | 11.28 | 11.50 | 10.62 | 11.03 | 22,643 | -0.31(-2.76%) |
Mar 12, 2018 | 11.70 | 11.70 | 10.98 | 11.34 | 32,846 | -0.36(-3.08%) |
Mar 09, 2018 | 11.52 | 12.06 | 10.44 | 11.70 | 54,210 | +0.52(+4.62%) |
Mar 08, 2018 | 12.01 | 12.17 | 11.01 | 11.18 | 59,827 | -0.98(-8.09%) |
Mar 07, 2018 | 11.70 | 12.17 | 49,217 | +0.01(+0.06%) | ||
Mar 06, 2018 | 12.42 | 12.60 | 11.70 | 12.16 | 64,230 | -0.08(-0.65%) |
Mar 05, 2018 | 12.60 | 13.41 | 11.70 | 12.24 | 86,343 | -0.09(-0.73%) |
Mar 02, 2018 | 12.96 | 12.97 | 11.70 | 12.33 | 95,650 | -0.63(-4.86%) |
Mar 01, 2018 | 16.20 | 16.38 | 12.00 | 12.96 | 254,403 | -1.62(-11.11%) |
Feb 28, 2018 | 11.70 | 17.43 | 11.70 | 14.58 | 775,761 | +3.15(+27.56%) |
Feb 27, 2018 | 9.540 | 11.70 | 9.000 | 11.43 | 458,760 | +3.33(+41.11%) |
Feb 26, 2018 | 13.50 | 13.50 | 8.100 | 8.100 | 580,022 | -20.70(-71.88%) |
Feb 23, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 3,657 | +0.90(+3.23%) |
Feb 22, 2018 | 27.90 | 28.80 | 27.90 | 27.90 | 5,732 | +0.00(+0.00%) |
Feb 21, 2018 | 30.60 | 30.60 | 27.90 | 27.90 | 9,781 | -1.80(-6.06%) |
Feb 20, 2018 | 29.70 | 31.50 | 29.70 | 29.70 | 7,119 | +0.00(+0.00%) |
Feb 16, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.09(+0.30%) | |
Feb 15, 2018 | 28.80 | 29.70 | 27.90 | 29.61 | 8,841 | +0.81(+2.81%) |
Feb 14, 2018 | 28.80 | 28.80 | 27.99 | 28.80 | 4,982 | +0.00(+0.00%) |
Feb 13, 2018 | 28.80 | 28.80 | 27.90 | 28.80 | 5,213 | +0.90(+3.23%) |
Feb 12, 2018 | 28.80 | 28.80 | 27.90 | 27.90 | 6,471 | -0.90(-3.13%) |
Feb 09, 2018 | 28.80 | 30.51 | 27.00 | 28.80 | 19,521 | +0.00(+0.00%) |
Feb 08, 2018 | 29.70 | 31.50 | 29.70 | 28.80 | 9,724 | -0.90(-3.03%) |
Feb 07, 2018 | 28.80 | 28.80 | 28.80 | 29.70 | 7,525 | +0.45(+1.54%) |
Feb 06, 2018 | 27.90 | 29.70 | 27.00 | 29.25 | 10,276 | +0.27(+0.93%) |
Feb 05, 2018 | 29.70 | 29.88 | 26.10 | 28.98 | 20,587 | -1.17(-3.88%) |
Feb 02, 2018 | 31.50 | 31.95 | 29.70 | 30.15 | 10,843 | -1.35(-4.29%) |
Feb 01, 2018 | 29.70 | 32.40 | 29.70 | 31.50 | 7,101 | +1.80(+6.06%) |
Jan 31, 2018 | 32.40 | 33.12 | 29.70 | 29.70 | 13,790 | -2.70(-8.33%) |
Jan 30, 2018 | 34.20 | 34.38 | 30.60 | 32.40 | 38,454 | -1.80(-5.26%) |
Jan 29, 2018 | 34.20 | 35.10 | 32.49 | 34.20 | 16,421 | +0.45(+1.33%) |
Jan 26, 2018 | 33.30 | 34.20 | 32.40 | 33.75 | 19,540 | +0.45(+1.35%) |
Jan 25, 2018 | 32.40 | 34.20 | 31.50 | 33.30 | 32,116 | +1.80(+5.71%) |
Jan 24, 2018 | 31.50 | 32.40 | 30.60 | 31.50 | 24,912 | +1.35(+4.48%) |
Jan 23, 2018 | 29.70 | 31.50 | 28.98 | 30.15 | 32,009 | +0.45(+1.52%) |
Jan 22, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 15,413 | +0.90(+3.12%) |
Jan 19, 2018 | 27.90 | 29.70 | 27.90 | 28.80 | 17,588 | +0.90(+3.23%) |
Jan 18, 2018 | 28.80 | 29.70 | 27.90 | 27.90 | 19,645 | -0.90(-3.13%) |
Jan 17, 2018 | 29.70 | 30.60 | 27.90 | 28.80 | 54,145 | -0.90(-3.03%) |
Jan 16, 2018 | 29.70 | 30.60 | 28.80 | 29.70 | 27,048 | +0.00(+0.00%) |
Jan 12, 2018 | 29.70 | 29.70 | 29.70 | 0 | -1.80(-5.71%) | |
Jan 11, 2018 | 31.50 | 32.40 | 29.70 | 31.50 | 20,471 | +0.09(+0.29%) |
Jan 10, 2018 | 32.40 | 32.40 | 30.60 | 31.41 | 28,039 | -0.54(-1.69%) |
Jan 09, 2018 | 30.60 | 34.20 | 29.70 | 31.95 | 77,719 | +2.25(+7.58%) |
Jan 08, 2018 | 28.80 | 33.30 | 27.00 | 29.70 | 62,142 | +2.70(+10.00%) |
Jan 05, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 14,329 | +0.00(+0.00%) |
Jan 04, 2018 | 27.00 | 27.90 | 26.10 | 27.00 | 19,232 | +0.90(+3.45%) |
Jan 03, 2018 | 24.30 | 27.79 | 24.30 | 26.10 | 4,573 | +1.80(+7.41%) |
Jan 02, 2018 | 25.20 | 25.20 | 25.20 | 24.30 | 1,788 | +0.00(+0.00%) |
Dec 29, 2017 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 25.20 | 25.20 | 24.30 | 24.30 | 1,989 | -0.09(-0.37%) |
Dec 27, 2017 | 23.40 | 25.20 | 23.40 | 24.39 | 2,497 | +0.99(+4.23%) |
Dec 26, 2017 | 25.20 | 25.20 | 23.40 | 23.40 | 2,577 | -1.80(-7.14%) |
Dec 22, 2017 | 24.30 | 25.20 | 24.30 | 25.20 | 970 | +0.90(+3.70%) |
Dec 21, 2017 | 26.10 | 26.10 | 24.30 | 24.30 | 1,043 | -0.90(-3.57%) |
Dec 20, 2017 | 26.10 | 26.10 | 25.20 | 25.20 | 2,895 | -0.45(-1.75%) |
Dec 19, 2017 | 25.20 | 26.10 | 25.20 | 25.65 | 2,683 | +0.45(+1.79%) |
Dec 18, 2017 | 27.00 | 27.00 | 24.30 | 25.20 | 1,959 | -0.90(-3.45%) |
Dec 15, 2017 | 24.30 | 26.10 | 24.30 | 26.10 | 2,509 | +1.35(+5.45%) |
Dec 14, 2017 | 27.00 | 27.00 | 24.30 | 24.75 | 2,506 | -1.35(-5.17%) |
Dec 13, 2017 | 23.40 | 26.10 | 23.40 | 26.10 | 5,381 | +2.70(+11.54%) |
Dec 12, 2017 | 23.40 | 24.30 | 22.50 | 23.40 | 1,837 | +0.00(+0.00%) |
Dec 11, 2017 | 23.40 | 24.12 | 22.50 | 23.40 | 7,594 | +0.90(+4.00%) |
Dec 08, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 3,590 | +0.00(+0.00%) |
Dec 07, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 2,090 | -0.90(-3.85%) |
Dec 06, 2017 | 23.40 | 23.40 | 22.50 | 23.40 | 1,920 | +0.45(+1.96%) |
Dec 05, 2017 | 23.40 | 23.93 | 22.50 | 22.95 | 1,064 | +0.20(+0.89%) |
Dec 04, 2017 | 24.30 | 24.30 | 24.30 | 22.75 | 2,369 | -1.55(-6.39%) |
Dec 01, 2017 | 23.49 | 25.20 | 22.68 | 24.30 | 1,398 | +0.90(+3.85%) |
Nov 30, 2017 | 23.40 | 24.30 | 22.05 | 23.40 | 4,526 | +0.90(+4.00%) |
Nov 29, 2017 | 23.40 | 23.40 | 22.50 | 22.50 | 1,534 | +0.00(+0.00%) |
Nov 28, 2017 | 25.20 | 25.20 | 22.50 | 22.50 | 3,583 | -1.80(-7.41%) |
Nov 27, 2017 | 26.10 | 26.19 | 23.40 | 24.30 | 3,933 | -1.80(-6.90%) |
Nov 24, 2017 | 26.10 | 27.00 | 25.20 | 26.10 | 1,125 | -0.45(-1.69%) |
Nov 22, 2017 | 26.10 | 26.82 | 26.10 | 26.55 | 873 | +0.00(+0.00%) |
Nov 21, 2017 | 27.00 | 27.00 | 26.10 | 26.55 | 4,622 | -0.45(-1.67%) |
Nov 20, 2017 | 27.00 | 27.00 | 25.20 | 27.00 | 5,861 | +0.90(+3.45%) |
Nov 17, 2017 | 25.20 | 27.90 | 24.30 | 26.10 | 13,929 | +0.00(+0.00%) |
Nov 16, 2017 | 23.40 | 36.00 | 23.40 | 26.10 | 109,107 | +4.50(+20.83%) |
Nov 15, 2017 | 20.70 | 21.60 | 20.70 | 21.60 | 822 | +0.66(+3.14%) |
Nov 14, 2017 | 21.60 | 21.60 | 20.70 | 20.94 | 1,160 | -0.21(-0.98%) |
Nov 13, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 3,093 | +0.45(+2.17%) |
Nov 10, 2017 | 20.70 | 21.60 | 20.70 | 20.70 | 1,045 | -0.90(-4.17%) |
Nov 09, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 1,473 | +0.45(+2.13%) |
Nov 08, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 1,555 | -0.45(-2.08%) |
Nov 07, 2017 | 21.60 | 22.08 | 21.42 | 21.60 | 2,565 | +0.00(+0.00%) |
Nov 06, 2017 | 22.50 | 22.50 | 20.88 | 21.60 | 2,475 | -0.45(-2.04%) |
Nov 03, 2017 | 21.60 | 22.05 | 21.60 | 22.05 | 382 | +0.27(+1.24%) |
Nov 02, 2017 | 22.05 | 22.32 | 21.60 | 21.78 | 266 | -0.27(-1.22%) |
Nov 01, 2017 | 22.50 | 22.89 | 21.78 | 22.05 | 296 | +0.23(+1.07%) |
Oct 31, 2017 | 22.50 | 23.40 | 21.60 | 21.82 | 1,277 | +0.22(+1.00%) |
Oct 30, 2017 | 23.40 | 23.40 | 21.60 | 21.60 | 2,675 | -1.80(-7.69%) |
Oct 27, 2017 | 24.30 | 24.30 | 22.50 | 23.40 | 1,174 | -0.72(-2.99%) |
Oct 26, 2017 | 24.30 | 24.30 | 23.40 | 24.12 | 151 | +0.27(+1.13%) |
Oct 25, 2017 | 23.40 | 24.30 | 22.50 | 23.85 | 1,022 | +0.90(+3.92%) |
Oct 24, 2017 | 24.30 | 24.30 | 22.50 | 22.95 | 1,866 | -1.35(-5.56%) |
Oct 23, 2017 | 23.40 | 24.30 | 22.68 | 24.30 | 2,282 | +1.80(+8.00%) |
Oct 20, 2017 | 24.30 | 24.30 | 22.50 | 22.50 | 2,950 | -0.90(-3.85%) |
Oct 19, 2017 | 24.30 | 24.66 | 23.40 | 23.40 | 1,706 | -1.80(-7.14%) |
Oct 18, 2017 | 24.30 | 25.20 | 24.30 | 25.20 | 1,310 | +0.90(+3.70%) |
Oct 17, 2017 | 24.30 | 25.11 | 24.30 | 24.30 | 1,105 | -0.45(-1.82%) |
Oct 16, 2017 | 27.90 | 27.90 | 24.30 | 24.75 | 3,908 | -3.15(-11.29%) |
Oct 13, 2017 | 26.10 | 27.90 | 26.10 | 27.90 | 3,847 | +0.90(+3.33%) |
Oct 12, 2017 | 27.00 | 28.80 | 26.10 | 27.00 | 2,608 | -0.90(-3.23%) |
Oct 11, 2017 | 27.00 | 28.80 | 26.10 | 27.90 | 2,539 | +0.90(+3.33%) |
Oct 10, 2017 | 28.80 | 29.70 | 26.10 | 27.00 | 3,668 | -2.70(-9.09%) |
Oct 09, 2017 | 27.00 | 29.70 | 25.20 | 29.70 | 6,266 | +2.70(+10.00%) |
Oct 06, 2017 | 26.10 | 29.70 | 24.30 | 27.00 | 6,427 | +0.00(+0.00%) |
Oct 05, 2017 | 27.90 | 30.60 | 26.10 | 27.00 | 22,278 | -0.90(-3.23%) |
Oct 04, 2017 | 23.40 | 27.90 | 22.50 | 27.90 | 18,545 | +4.50(+19.23%) |
Oct 03, 2017 | 20.42 | 24.30 | 20.42 | 23.40 | 13,928 | +2.70(+13.04%) |
Oct 02, 2017 | 19.80 | 21.60 | 19.80 | 20.70 | 4,103 | +0.00(+0.00%) |
Sep 29, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 1,798 | +0.00(+0.00%) |
Sep 28, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 2,941 | -0.18(-0.86%) |
Sep 27, 2017 | 20.70 | 21.60 | 20.70 | 20.88 | 4,204 | -0.54(-2.52%) |
Sep 26, 2017 | 21.60 | 21.60 | 20.70 | 21.42 | 2,906 | +0.72(+3.48%) |
Sep 25, 2017 | 21.60 | 21.60 | 19.80 | 20.70 | 760 | -0.90(-4.17%) |
Sep 22, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 2,725 | +0.45(+2.13%) |
Sep 21, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 988 | -0.45(-2.08%) |
Sep 20, 2017 | 20.70 | 21.60 | 20.70 | 21.60 | 2,442 | +0.90(+4.35%) |
Sep 19, 2017 | 21.60 | 21.60 | 20.70 | 20.70 | 1,309 | +0.00(+0.00%) |
Sep 18, 2017 | 21.60 | 22.95 | 20.70 | 20.70 | 3,873 | -0.90(-4.17%) |
Sep 15, 2017 | 24.30 | 24.30 | 21.60 | 21.60 | 4,804 | -0.90(-4.00%) |
Sep 14, 2017 | 21.60 | 23.40 | 21.60 | 22.50 | 3,453 | +0.90(+4.17%) |
Sep 13, 2017 | 21.60 | 22.95 | 20.70 | 21.60 | 5,870 | +0.00(+0.00%) |
Sep 12, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 844 | +0.18(+0.84%) |
Sep 11, 2017 | 21.60 | 21.60 | 20.70 | 21.42 | 984 | -0.18(-0.83%) |
Sep 08, 2017 | 20.70 | 21.60 | 20.25 | 21.60 | 1,801 | +1.80(+9.09%) |
Sep 07, 2017 | 20.70 | 21.60 | 19.80 | 19.80 | 2,796 | -0.90(-4.35%) |
Sep 06, 2017 | 20.70 | 20.70 | 19.80 | 20.70 | 2,156 | +0.00(+0.00%) |
Sep 05, 2017 | 20.70 | 20.70 | 19.80 | 20.70 | 1,293 | +0.90(+4.55%) |
Sep 01, 2017 | 19.80 | 20.70 | 19.80 | 19.80 | 2,626 | +0.00(+0.00%) |
Aug 31, 2017 | 19.80 | 20.70 | 18.90 | 19.80 | 2,432 | +0.90(+4.76%) |
Aug 30, 2017 | 19.80 | 20.70 | 18.90 | 18.90 | 5,372 | -1.80(-8.70%) |
Aug 29, 2017 | 19.80 | 20.70 | 19.80 | 20.70 | 1,472 | +0.90(+4.55%) |
Aug 28, 2017 | 20.70 | 21.60 | 19.80 | 19.80 | 1,393 | -1.35(-6.38%) |
Aug 25, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 1,911 | +0.45(+2.17%) |
Aug 24, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 2,792 | +0.90(+4.55%) |
Aug 23, 2017 | 18.90 | 20.70 | 18.90 | 19.80 | 1,723 | +0.90(+4.76%) |
Aug 22, 2017 | 20.70 | 20.70 | 18.90 | 18.90 | 7,677 | -1.80(-8.70%) |
Aug 21, 2017 | 21.60 | 22.50 | 20.70 | 20.70 | 4,408 | -2.25(-9.80%) |
Aug 18, 2017 | 22.50 | 22.95 | 20.70 | 22.95 | 4,809 | +0.45(+2.00%) |
Aug 17, 2017 | 20.70 | 22.50 | 20.25 | 22.50 | 7,222 | +0.90(+4.17%) |
Aug 16, 2017 | 20.70 | 21.60 | 20.25 | 21.60 | 7,951 | +0.90(+4.35%) |
Aug 15, 2017 | 23.40 | 24.30 | 20.70 | 20.70 | 15,843 | -3.15(-13.21%) |
Aug 14, 2017 | 25.20 | 25.92 | 23.40 | 23.85 | 13,269 | -2.25(-8.62%) |
Aug 11, 2017 | 27.00 | 27.00 | 24.30 | 26.10 | 16,307 | +0.00(+0.00%) |
Aug 10, 2017 | 31.50 | 32.40 | 24.30 | 26.10 | 33,372 | -4.50(-14.71%) |
Aug 09, 2017 | 33.30 | 33.30 | 29.70 | 30.60 | 16,736 | -2.25(-6.85%) |
Aug 08, 2017 | 34.20 | 35.10 | 32.85 | 32.85 | 6,167 | -1.35(-3.95%) |
Aug 07, 2017 | 34.20 | 35.10 | 33.30 | 34.20 | 7,542 | +0.00(+0.00%) |
Aug 04, 2017 | 37.80 | 37.80 | 32.68 | 34.20 | 10,788 | -2.70(-7.32%) |
Aug 03, 2017 | 34.20 | 38.33 | 32.40 | 36.90 | 14,886 | +2.70(+7.89%) |
Aug 02, 2017 | 35.10 | 36.00 | 32.58 | 34.20 | 6,650 | +0.00(+0.00%) |
Aug 01, 2017 | 31.50 | 35.10 | 29.70 | 34.20 | 25,635 | +0.90(+2.70%) |
Jul 31, 2017 | 37.80 | 37.80 | 29.70 | 33.30 | 40,666 | -3.60(-9.76%) |
Jul 28, 2017 | 37.80 | 39.60 | 35.82 | 36.90 | 13,926 | -1.35(-3.53%) |
Jul 27, 2017 | 43.20 | 43.20 | 34.20 | 38.25 | 46,898 | -4.50(-10.53%) |
Jul 26, 2017 | 44.10 | 44.10 | 42.30 | 42.75 | 11,994 | -0.45(-1.04%) |
Jul 25, 2017 | 44.10 | 44.55 | 42.30 | 43.20 | 19,123 | -0.90(-2.04%) |
Jul 24, 2017 | 44.10 | 44.10 | 42.75 | 44.10 | 15,647 | +0.45(+1.03%) |
Jul 21, 2017 | 44.55 | 45.00 | 43.20 | 43.65 | 13,019 | -0.90(-2.02%) |
Jul 20, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 12,123 | +0.00(+0.00%) |
Jul 19, 2017 | 44.10 | 45.00 | 44.10 | 44.55 | 60,600 | +1.35(+3.12%) |
Jul 18, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 11,010 | -1.80(-4.00%) |
Jul 17, 2017 | 43.20 | 45.00 | 42.75 | 45.00 | 11,480 | +1.80(+4.17%) |
Jul 14, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 8,626 | -0.90(-2.04%) |
Jul 13, 2017 | 46.80 | 46.80 | 43.20 | 44.10 | 11,589 | -2.70(-5.77%) |
Jul 12, 2017 | 45.90 | 46.80 | 45.90 | 46.80 | 3,652 | +0.00(+0.00%) |
Jul 11, 2017 | 47.70 | 48.78 | 46.35 | 46.80 | 8,730 | -0.90(-1.89%) |
Jul 10, 2017 | 47.70 | 48.60 | 46.35 | 47.70 | 14,953 | +0.90(+1.92%) |
Jul 07, 2017 | 45.90 | 47.70 | 44.55 | 46.80 | 11,319 | +2.70(+6.12%) |
Jul 06, 2017 | 43.20 | 44.10 | 42.30 | 44.10 | 17,333 | +1.80(+4.26%) |
Jul 05, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 11,628 | +0.00(+0.00%) |
Jul 03, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 6,936 | -0.90(-2.08%) |
Jun 30, 2017 | 43.20 | 44.10 | 42.30 | 43.20 | 5,093 | +0.00(+0.00%) |
Jun 29, 2017 | 44.10 | 44.10 | 42.30 | 43.20 | 1,560 | +0.00(+0.00%) |
Jun 28, 2017 | 44.10 | 44.10 | 42.75 | 43.20 | 4,265 | -0.90(-2.04%) |
Jun 27, 2017 | 44.10 | 46.80 | 44.10 | 44.10 | 3,154 | -0.90(-2.00%) |
Jun 26, 2017 | 44.10 | 45.00 | 43.20 | 45.00 | 1,488 | +2.70(+6.38%) |
Jun 23, 2017 | 45.00 | 45.00 | 42.30 | 42.30 | 3,765 | -1.80(-4.08%) |
Jun 22, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 7,179 | +0.00(+0.00%) |
Jun 21, 2017 | 42.30 | 45.00 | 42.30 | 44.10 | 8,455 | +1.80(+4.26%) |
Jun 20, 2017 | 42.30 | 45.90 | 41.85 | 42.30 | 44,585 | +0.90(+2.17%) |
Jun 19, 2017 | 41.40 | 41.46 | 40.50 | 41.40 | 1,871 | +0.00(+0.00%) |
Jun 16, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 278 | -0.90(-2.13%) |
Jun 15, 2017 | 40.50 | 42.30 | 40.50 | 42.30 | 262 | +1.80(+4.44%) |
Jun 14, 2017 | 41.40 | 43.88 | 40.50 | 40.50 | 1,052 | -1.35(-3.23%) |
Jun 13, 2017 | 40.50 | 42.30 | 40.50 | 41.85 | 397 | +1.35(+3.33%) |
Jun 12, 2017 | 42.30 | 42.30 | 40.50 | 40.50 | 4,123 | -0.90(-2.17%) |
Jun 09, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 447 | +0.00(+0.00%) |
Jun 08, 2017 | 40.50 | 43.20 | 38.70 | 41.40 | 1,958 | +0.00(+0.00%) |
Jun 07, 2017 | 41.40 | 43.20 | 41.40 | 41.40 | 1,644 | -0.90(-2.13%) |
Jun 06, 2017 | 41.40 | 42.30 | 41.40 | 42.30 | 975 | +0.00(+0.00%) |
Jun 05, 2017 | 44.10 | 44.10 | 41.40 | 42.30 | 2,417 | +0.00(+0.00%) |
Jun 02, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 962 | -0.90(-2.08%) |
Jun 01, 2017 | 44.10 | 44.10 | 43.20 | 43.20 | 111 | +0.00(+0.00%) |
May 31, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 147 | -0.90(-2.04%) |
May 30, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 465 | +1.80(+4.26%) |
May 26, 2017 | 42.30 | 43.20 | 42.30 | 42.30 | 527 | +0.00(+0.00%) |
May 25, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 279 | -1.80(-4.08%) |
May 24, 2017 | 42.30 | 44.10 | 42.30 | 44.10 | 113 | +1.80(+4.26%) |
May 23, 2017 | 44.10 | 44.10 | 42.30 | 42.30 | 379 | -0.90(-2.08%) |
May 22, 2017 | 45.00 | 45.00 | 43.20 | 43.20 | 530 | -0.90(-2.04%) |
May 19, 2017 | 43.20 | 44.10 | 43.20 | 44.10 | 306 | +0.90(+2.08%) |
May 18, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 271 | +0.00(+0.00%) |
May 17, 2017 | 44.10 | 44.10 | 43.20 | 43.20 | 75 | +0.00(+0.00%) |
May 16, 2017 | 43.42 | 43.92 | 43.20 | 43.20 | 330 | -0.81(-1.84%) |
May 15, 2017 | 43.41 | 44.10 | 42.64 | 44.01 | 274 | +1.71(+4.04%) |
May 12, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 791 | -0.90(-2.08%) |
May 11, 2017 | 44.10 | 44.10 | 42.69 | 43.20 | 102 | +0.00(+0.00%) |
May 10, 2017 | 43.20 | 44.35 | 43.20 | 43.20 | 625 | +0.00(+0.00%) |
May 09, 2017 | 45.00 | 45.00 | 42.30 | 43.20 | 1,527 | -2.70(-5.88%) |
May 08, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 1,433 | +2.70(+6.25%) |
May 05, 2017 | 43.20 | 44.10 | 43.20 | 43.20 | 447 | -1.35(-3.03%) |
May 04, 2017 | 45.00 | 46.35 | 44.25 | 44.55 | 684 | -1.35(-2.94%) |
May 03, 2017 | 45.00 | 45.90 | 44.10 | 45.90 | 496 | +0.90(+2.00%) |
May 02, 2017 | 47.48 | 49.68 | 45.00 | 45.00 | 2,809 | -2.70(-5.66%) |