Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 64.80 | 66.69 | 61.30 | 61.80 | 40,993 | -3.70(-5.65%) |
May 30, 2018 | 65.00 | 65.70 | 64.30 | 65.50 | 23,248 | +1.60(+2.50%) |
May 29, 2018 | 67.90 | 68.93 | 63.60 | 63.90 | 47,682 | -4.00(-5.89%) |
May 25, 2018 | 67.90 | 67.90 | 67.90 | 0 | -1.90(-2.72%) | |
May 24, 2018 | 68.00 | 71.50 | 68.00 | 69.80 | 26,169 | +2.00(+2.95%) |
May 23, 2018 | 66.70 | 70.90 | 66.70 | 67.80 | 25,283 | +0.60(+0.89%) |
May 22, 2018 | 69.50 | 69.60 | 66.10 | 67.20 | 32,187 | -1.80(-2.61%) |
May 21, 2018 | 72.30 | 73.49 | 69.00 | 69.00 | 30,246 | -3.10(-4.30%) |
May 18, 2018 | 71.40 | 73.40 | 67.00 | 72.10 | 60,993 | +0.30(+0.42%) |
May 17, 2018 | 76.00 | 79.00 | 71.60 | 71.80 | 48,625 | -3.10(-4.14%) |
May 16, 2018 | 80.30 | 80.45 | 74.10 | 74.90 | 69,183 | -4.90(-6.14%) |
May 15, 2018 | 77.40 | 81.20 | 77.10 | 79.80 | 32,017 | +1.20(+1.53%) |
May 14, 2018 | 80.60 | 81.30 | 78.10 | 78.60 | 28,141 | -2.30(-2.84%) |
May 11, 2018 | 78.50 | 81.20 | 76.50 | 80.90 | 35,618 | +2.30(+2.93%) |
May 10, 2018 | 81.50 | 81.50 | 78.04 | 78.60 | 40,748 | -3.00(-3.68%) |
May 09, 2018 | 81.10 | 82.10 | 79.80 | 81.60 | 33,797 | +0.50(+0.62%) |
May 08, 2018 | 80.30 | 81.20 | 79.10 | 81.10 | 27,135 | +1.20(+1.50%) |
May 07, 2018 | 79.90 | 83.80 | 78.70 | 79.90 | 62,064 | +1.10(+1.40%) |
May 04, 2018 | 76.50 | 84.20 | 76.50 | 78.80 | 109,341 | +2.10(+2.74%) |
May 03, 2018 | 79.90 | 81.50 | 75.22 | 76.70 | 76,268 | -3.00(-3.76%) |
May 02, 2018 | 72.50 | 83.20 | 72.50 | 79.70 | 164,461 | +8.30(+11.62%) |
May 01, 2018 | 66.60 | 71.80 | 66.60 | 71.40 | 77,454 | +4.80(+7.21%) |
Apr 30, 2018 | 67.40 | 68.30 | 66.40 | 66.60 | 24,635 | -1.10(-1.62%) |
Apr 27, 2018 | 68.30 | 69.10 | 66.50 | 67.70 | 37,107 | -1.20(-1.74%) |
Apr 26, 2018 | 65.50 | 69.50 | 64.70 | 68.90 | 42,255 | +4.30(+6.66%) |
Apr 25, 2018 | 67.00 | 69.07 | 64.27 | 64.60 | 59,275 | -2.60(-3.87%) |
Apr 24, 2018 | 70.00 | 70.00 | 65.20 | 67.20 | 70,514 | -2.80(-4.00%) |
Apr 23, 2018 | 68.50 | 76.07 | 68.20 | 70.00 | 76,798 | +1.50(+2.19%) |
Apr 20, 2018 | 70.00 | 70.00 | 66.10 | 68.50 | 79,380 | -0.40(-0.58%) |
Apr 19, 2018 | 68.50 | 70.00 | 68.50 | 68.90 | 44,005 | +0.50(+0.73%) |
Apr 18, 2018 | 70.00 | 71.50 | 68.00 | 68.40 | 138,050 | -0.90(-1.30%) |
Apr 17, 2018 | 66.50 | 70.00 | 66.30 | 69.30 | 96,449 | +4.10(+6.29%) |
Apr 16, 2018 | 66.00 | 70.00 | 64.44 | 65.20 | 69,961 | +0.00(+0.00%) |
Apr 13, 2018 | 68.10 | 68.50 | 63.10 | 65.20 | 55,633 | -2.10(-3.12%) |
Apr 12, 2018 | 64.00 | 68.00 | 63.50 | 67.30 | 72,730 | +3.30(+5.16%) |
Apr 11, 2018 | 63.00 | 66.80 | 62.10 | 64.00 | 47,873 | +0.40(+0.63%) |
Apr 10, 2018 | 65.50 | 67.00 | 55.10 | 63.60 | 196,473 | -1.70(-2.60%) |
Apr 09, 2018 | 69.40 | 69.40 | 61.40 | 65.30 | 140,188 | -4.80(-6.85%) |
Apr 06, 2018 | 60.70 | 75.90 | 60.60 | 70.10 | 454,984 | +8.60(+13.98%) |
Apr 05, 2018 | 63.50 | 64.50 | 58.20 | 61.50 | 163,552 | -2.50(-3.91%) |
Apr 04, 2018 | 69.10 | 72.00 | 58.70 | 64.00 | 614,079 | +1.00(+1.59%) |
Apr 03, 2018 | 43.50 | 64.19 | 43.50 | 63.00 | 344,371 | +20.30(+47.54%) |
Apr 02, 2018 | 42.00 | 47.90 | 41.30 | 42.70 | 87,454 | +1.00(+2.40%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +3.60(+9.45%) | |
Mar 28, 2018 | 40.00 | 40.78 | 37.20 | 38.10 | 19,098 | -1.60(-4.03%) |
Mar 27, 2018 | 40.10 | 40.10 | 39.20 | 39.70 | 11,686 | -0.30(-0.75%) |
Mar 26, 2018 | 41.50 | 41.50 | 38.50 | 40.00 | 29,586 | +0.10(+0.25%) |
Mar 23, 2018 | 39.50 | 40.80 | 38.50 | 39.90 | 27,671 | +0.50(+1.27%) |
Mar 22, 2018 | 39.00 | 40.50 | 37.70 | 39.40 | 70,350 | +1.00(+2.60%) |
Mar 21, 2018 | 39.60 | 39.90 | 37.10 | 38.40 | 26,132 | -0.70(-1.79%) |
Mar 20, 2018 | 32.20 | 40.00 | 31.00 | 39.10 | 86,379 | +7.00(+21.81%) |
Mar 19, 2018 | 31.90 | 32.10 | 31.40 | 32.10 | 7,170 | +0.10(+0.31%) |
Mar 16, 2018 | 31.80 | 32.40 | 31.20 | 32.00 | 14,649 | -0.10(-0.31%) |
Mar 15, 2018 | 32.40 | 32.80 | 31.30 | 32.10 | 6,040 | -0.40(-1.23%) |
Mar 14, 2018 | 32.50 | 33.20 | 32.07 | 32.50 | 5,066 | +0.30(+0.93%) |
Mar 13, 2018 | 32.20 | 33.30 | 29.10 | 32.20 | 31,996 | +0.20(+0.63%) |
Mar 12, 2018 | 33.00 | 33.22 | 31.21 | 32.00 | 20,299 | -1.10(-3.32%) |
Mar 09, 2018 | 34.00 | 34.50 | 32.80 | 33.10 | 19,556 | -0.90(-2.65%) |
Mar 08, 2018 | 34.50 | 35.00 | 33.80 | 34.00 | 9,481 | -0.50(-1.45%) |
Mar 07, 2018 | 34.60 | 35.30 | 34.40 | 34.50 | 4,977 | -0.20(-0.58%) |
Mar 06, 2018 | 34.80 | 35.40 | 34.70 | 34.70 | 15,209 | +0.00(+0.00%) |
Mar 05, 2018 | 34.70 | 35.00 | 34.60 | 34.70 | 8,204 | -0.10(-0.29%) |
Mar 02, 2018 | 34.50 | 35.32 | 34.50 | 34.80 | 17,521 | +0.10(+0.29%) |
Mar 01, 2018 | 35.00 | 35.70 | 34.10 | 34.70 | 45,111 | +0.10(+0.29%) |
Feb 28, 2018 | 35.70 | 36.20 | 34.50 | 34.60 | 15,726 | -1.00(-2.81%) |
Feb 27, 2018 | 37.00 | 37.28 | 35.50 | 35.60 | 17,132 | -1.70(-4.56%) |
Feb 26, 2018 | 38.40 | 39.30 | 37.10 | 37.30 | 8,938 | -1.20(-3.12%) |
Feb 23, 2018 | 37.20 | 38.60 | 36.51 | 38.50 | 10,768 | +1.00(+2.67%) |
Feb 22, 2018 | 37.50 | 37.90 | 36.70 | 37.50 | 4,520 | +0.20(+0.54%) |
Feb 21, 2018 | 37.70 | 39.00 | 36.50 | 37.30 | 7,473 | -0.50(-1.32%) |
Feb 20, 2018 | 38.70 | 39.10 | 37.10 | 37.80 | 6,879 | -0.60(-1.56%) |
Feb 16, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.10(-0.26%) | |
Feb 15, 2018 | 36.00 | 38.50 | 35.11 | 38.50 | 17,692 | +2.50(+6.94%) |
Feb 14, 2018 | 34.30 | 36.10 | 34.30 | 36.00 | 14,705 | +1.70(+4.96%) |
Feb 13, 2018 | 36.90 | 37.00 | 34.00 | 34.30 | 34,009 | -2.60(-7.05%) |
Feb 12, 2018 | 39.20 | 39.80 | 36.30 | 36.90 | 64,484 | -2.00(-5.14%) |
Feb 09, 2018 | 40.90 | 41.90 | 37.50 | 38.90 | 21,589 | -1.10(-2.75%) |
Feb 08, 2018 | 41.70 | 41.70 | 39.00 | 40.00 | 17,056 | -1.40(-3.38%) |
Feb 07, 2018 | 42.00 | 42.00 | 41.20 | 41.40 | 12,444 | -0.60(-1.43%) |
Feb 06, 2018 | 38.00 | 42.10 | 37.50 | 42.00 | 36,106 | +3.70(+9.66%) |
Feb 05, 2018 | 40.50 | 40.50 | 37.50 | 38.30 | 28,789 | -1.70(-4.25%) |
Feb 02, 2018 | 42.70 | 43.10 | 39.90 | 40.00 | 30,848 | -2.70(-6.32%) |
Feb 01, 2018 | 41.60 | 43.00 | 40.50 | 42.70 | 21,856 | +1.20(+2.89%) |
Jan 31, 2018 | 43.00 | 43.40 | 39.30 | 41.50 | 30,996 | +0.10(+0.24%) |
Jan 30, 2018 | 41.00 | 41.50 | 39.10 | 41.40 | 24,264 | +0.20(+0.49%) |
Jan 29, 2018 | 40.00 | 42.40 | 40.00 | 41.20 | 52,560 | +2.50(+6.46%) |
Jan 26, 2018 | 38.80 | 39.20 | 36.50 | 38.70 | 23,239 | +0.00(+0.00%) |
Jan 25, 2018 | 39.50 | 39.50 | 37.50 | 38.70 | 11,346 | -0.20(-0.51%) |
Jan 24, 2018 | 40.90 | 42.00 | 38.00 | 38.90 | 22,345 | -2.60(-6.27%) |
Jan 23, 2018 | 41.50 | 42.30 | 40.70 | 41.50 | 23,198 | +0.00(+0.00%) |
Jan 22, 2018 | 40.00 | 41.90 | 39.30 | 41.50 | 47,255 | +0.60(+1.47%) |
Jan 19, 2018 | 39.80 | 41.00 | 38.00 | 40.90 | 39,073 | +1.10(+2.76%) |
Jan 18, 2018 | 38.60 | 40.90 | 38.33 | 39.80 | 25,649 | +1.30(+3.38%) |
Jan 17, 2018 | 37.80 | 38.70 | 35.50 | 38.50 | 30,643 | +0.60(+1.58%) |
Jan 16, 2018 | 41.10 | 41.10 | 37.30 | 37.90 | 36,684 | +0.40(+1.07%) |
Jan 12, 2018 | 37.50 | 37.50 | 37.50 | 0 | -0.30(-0.79%) | |
Jan 11, 2018 | 36.20 | 37.90 | 35.62 | 37.80 | 15,736 | +1.30(+3.56%) |
Jan 10, 2018 | 37.40 | 36.50 | 32,737 | +0.40(+1.11%) | ||
Jan 09, 2018 | 35.60 | 36.80 | 34.40 | 36.10 | 27,273 | +1.00(+2.85%) |
Jan 08, 2018 | 33.80 | 35.80 | 33.70 | 35.10 | 18,404 | +1.10(+3.24%) |
Jan 05, 2018 | 33.50 | 34.00 | 32.31 | 34.00 | 10,420 | +0.20(+0.59%) |
Jan 04, 2018 | 36.00 | 36.02 | 32.30 | 33.80 | 24,682 | -1.00(-2.87%) |
Jan 03, 2018 | 35.80 | 36.00 | 34.20 | 34.80 | 12,906 | -1.00(-2.79%) |
Jan 02, 2018 | 32.30 | 36.30 | 32.30 | 35.80 | 37,644 | +3.30(+10.15%) |
Dec 29, 2017 | 32.50 | 32.50 | 32.50 | 0 | +1.20(+3.83%) | |
Dec 28, 2017 | 31.40 | 32.30 | 31.00 | 31.30 | 14,666 | -0.60(-1.88%) |
Dec 27, 2017 | 31.00 | 32.40 | 30.80 | 31.90 | 15,366 | -0.20(-0.62%) |
Dec 26, 2017 | 31.70 | 33.03 | 31.20 | 32.10 | 12,708 | -1.10(-3.31%) |
Dec 22, 2017 | 30.90 | 33.90 | 30.40 | 33.20 | 30,385 | +2.50(+8.14%) |
Dec 21, 2017 | 30.40 | 31.30 | 29.10 | 30.70 | 13,386 | +0.30(+0.99%) |
Dec 20, 2017 | 29.90 | 31.00 | 29.00 | 30.40 | 15,932 | +0.50(+1.67%) |
Dec 19, 2017 | 31.80 | 31.99 | 28.90 | 29.90 | 13,666 | -1.60(-5.08%) |
Dec 18, 2017 | 31.10 | 32.50 | 30.16 | 31.50 | 26,224 | +0.90(+2.94%) |
Dec 15, 2017 | 27.50 | 31.80 | 27.00 | 30.60 | 52,673 | +2.70(+9.68%) |
Dec 14, 2017 | 28.00 | 28.60 | 26.51 | 27.90 | 23,874 | -0.30(-1.06%) |
Dec 13, 2017 | 26.80 | 28.79 | 26.60 | 28.20 | 39,555 | +1.40(+5.22%) |
Dec 12, 2017 | 33.10 | 33.49 | 25.45 | 26.80 | 141,254 | -6.70(-20.00%) |
Dec 11, 2017 | 34.90 | 36.31 | 33.00 | 33.50 | 25,909 | -1.10(-3.18%) |
Dec 08, 2017 | 32.60 | 35.30 | 32.10 | 34.60 | 32,315 | +1.80(+5.49%) |
Dec 07, 2017 | 33.20 | 37.50 | 32.00 | 32.80 | 61,126 | -0.65(-1.94%) |
Dec 06, 2017 | 40.00 | 40.50 | 32.00 | 33.45 | 130,909 | -6.55(-16.37%) |
Dec 05, 2017 | 38.20 | 42.00 | 37.60 | 40.00 | 172,545 | +2.50(+6.67%) |
Dec 04, 2017 | 36.50 | 44.19 | 36.20 | 37.50 | 258,222 | +1.20(+3.31%) |
Dec 01, 2017 | 31.00 | 37.50 | 31.00 | 36.30 | 162,274 | +5.60(+18.24%) |
Nov 30, 2017 | 30.00 | 31.40 | 30.00 | 30.70 | 11,920 | +0.50(+1.66%) |
Nov 29, 2017 | 31.30 | 32.32 | 29.70 | 30.20 | 26,901 | -1.30(-4.13%) |
Nov 28, 2017 | 30.90 | 32.30 | 29.70 | 31.50 | 27,016 | +0.70(+2.27%) |
Nov 27, 2017 | 34.00 | 34.20 | 30.50 | 30.80 | 45,474 | -3.40(-9.94%) |
Nov 24, 2017 | 36.80 | 38.80 | 33.50 | 34.20 | 81,357 | -2.10(-5.79%) |
Nov 22, 2017 | 30.50 | 36.30 | 30.50 | 36.30 | 125,438 | +6.10(+20.20%) |
Nov 21, 2017 | 27.60 | 32.00 | 27.50 | 30.20 | 90,456 | +2.90(+10.62%) |
Nov 20, 2017 | 26.20 | 28.00 | 25.50 | 27.30 | 40,613 | +1.30(+5.00%) |
Nov 17, 2017 | 24.70 | 26.20 | 24.70 | 26.00 | 17,879 | +1.30(+5.26%) |
Nov 16, 2017 | 26.20 | 26.89 | 24.20 | 24.70 | 56,601 | -1.60(-6.08%) |
Nov 15, 2017 | 26.00 | 27.70 | 24.60 | 26.30 | 55,811 | -0.90(-3.31%) |
Nov 14, 2017 | 25.50 | 31.80 | 25.10 | 27.20 | 358,421 | +2.10(+8.37%) |
Nov 13, 2017 | 23.60 | 26.10 | 23.60 | 25.10 | 23,707 | +1.10(+4.58%) |
Nov 10, 2017 | 23.60 | 26.20 | 23.20 | 24.00 | 18,369 | -0.10(-0.41%) |
Nov 09, 2017 | 25.30 | 27.07 | 23.30 | 24.10 | 46,609 | -1.50(-5.86%) |
Nov 08, 2017 | 23.70 | 26.30 | 23.31 | 25.60 | 100,013 | +2.70(+11.79%) |
Nov 07, 2017 | 22.00 | 23.50 | 21.50 | 22.90 | 28,108 | +0.70(+3.15%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.10 | 22.20 | 15,502 | -1.50(-6.33%) |
Nov 03, 2017 | 21.00 | 23.70 | 20.50 | 23.70 | 54,412 | +2.70(+12.86%) |
Nov 02, 2017 | 21.00 | 21.30 | 20.40 | 21.00 | 10,745 | +0.20(+0.96%) |
Nov 01, 2017 | 21.00 | 21.59 | 20.20 | 20.80 | 11,408 | -0.20(-0.95%) |
Oct 31, 2017 | 20.80 | 21.50 | 20.70 | 21.00 | 8,996 | +0.30(+1.45%) |
Oct 30, 2017 | 20.20 | 21.40 | 20.00 | 20.70 | 21,315 | +0.50(+2.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.40 | 20.20 | 34,219 | -0.40(-1.94%) |
Oct 26, 2017 | 21.30 | 21.80 | 20.30 | 20.60 | 30,343 | -0.80(-3.74%) |
Oct 25, 2017 | 24.00 | 24.30 | 20.30 | 21.40 | 93,608 | -2.90(-11.93%) |
Oct 24, 2017 | 25.30 | 26.30 | 23.80 | 24.30 | 55,893 | -0.60(-2.41%) |
Oct 23, 2017 | 23.50 | 27.00 | 23.00 | 24.90 | 149,412 | +1.20(+5.06%) |
Oct 20, 2017 | 23.90 | 24.70 | 23.20 | 23.70 | 18,625 | +0.20(+0.85%) |
Oct 19, 2017 | 23.30 | 26.00 | 22.60 | 23.50 | 65,432 | +0.10(+0.43%) |
Oct 18, 2017 | 24.30 | 25.00 | 22.60 | 23.40 | 49,064 | -1.00(-4.10%) |
Oct 17, 2017 | 27.30 | 27.50 | 23.10 | 24.40 | 74,277 | -2.60(-9.63%) |
Oct 16, 2017 | 29.60 | 29.70 | 25.10 | 27.00 | 84,801 | -0.20(-0.74%) |
Oct 13, 2017 | 35.00 | 35.00 | 26.20 | 27.20 | 263,648 | -9.20(-25.27%) |
Oct 12, 2017 | 37.30 | 40.60 | 33.30 | 36.40 | 523,520 | +3.60(+10.98%) |
Oct 11, 2017 | 25.20 | 48.40 | 25.20 | 32.80 | 1,887,011 | +10.60(+47.75%) |
Oct 10, 2017 | 19.30 | 23.50 | 18.15 | 22.20 | 106,670 | +2.90(+15.03%) |
Oct 09, 2017 | 19.00 | 19.50 | 18.70 | 19.30 | 19,403 | +0.50(+2.66%) |
Oct 06, 2017 | 17.80 | 19.30 | 17.60 | 18.80 | 27,441 | +1.10(+6.21%) |
Oct 05, 2017 | 17.20 | 18.30 | 17.20 | 17.70 | 17,885 | +0.60(+3.51%) |
Oct 04, 2017 | 17.20 | 18.00 | 16.88 | 17.10 | 2,525 | -0.30(-1.72%) |
Oct 03, 2017 | 18.00 | 18.05 | 17.17 | 17.40 | 8,279 | -0.40(-2.25%) |
Oct 02, 2017 | 17.90 | 18.10 | 17.50 | 17.80 | 18,263 | +0.10(+0.56%) |
Sep 29, 2017 | 17.80 | 18.09 | 17.70 | 17.70 | 2,943 | -0.10(-0.56%) |
Sep 28, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 9,182 | -0.30(-1.66%) |
Sep 27, 2017 | 18.60 | 18.60 | 18.01 | 18.10 | 3,178 | -0.40(-2.16%) |
Sep 26, 2017 | 18.50 | 18.60 | 18.03 | 18.50 | 5,120 | -0.10(-0.54%) |
Sep 25, 2017 | 19.40 | 19.40 | 18.50 | 18.60 | 10,265 | -0.50(-2.62%) |
Sep 22, 2017 | 18.60 | 19.50 | 18.60 | 19.10 | 12,689 | +0.60(+3.24%) |
Sep 21, 2017 | 18.50 | 19.20 | 18.20 | 18.50 | 15,348 | +0.40(+2.21%) |
Sep 20, 2017 | 18.30 | 18.85 | 18.00 | 18.10 | 11,562 | -0.30(-1.63%) |
Sep 19, 2017 | 18.40 | 19.40 | 17.20 | 18.40 | 37,488 | -0.30(-1.60%) |
Sep 18, 2017 | 14.50 | 19.90 | 14.00 | 18.70 | 76,880 | +3.70(+24.67%) |
Sep 15, 2017 | 13.10 | 16.00 | 12.80 | 15.00 | 35,594 | +2.00(+15.38%) |
Sep 14, 2017 | 10.30 | 14.30 | 10.30 | 13.00 | 48,588 | +2.50(+23.81%) |
Sep 13, 2017 | 10.49 | 10.60 | 10.00 | 10.50 | 7,659 | +0.10(+0.96%) |
Sep 12, 2017 | 10.20 | 10.70 | 9.900 | 10.40 | 3,122 | -0.10(-0.95%) |
Sep 11, 2017 | 10.40 | 10.80 | 9.900 | 10.50 | 2,304 | +0.00(+0.00%) |
Sep 08, 2017 | 10.90 | 11.00 | 9.800 | 10.50 | 4,501 | -0.50(-4.55%) |
Sep 07, 2017 | 10.60 | 11.00 | 10.12 | 11.00 | 4,346 | +0.60(+5.77%) |
Sep 06, 2017 | 10.00 | 10.50 | 9.801 | 10.40 | 853 | +0.30(+2.97%) |
Sep 05, 2017 | 9.700 | 10.20 | 9.700 | 10.10 | 1,093 | +0.50(+5.21%) |
Sep 01, 2017 | 9.600 | 10.30 | 9.503 | 9.600 | 1,588 | -0.00(-0.03%) |
Aug 31, 2017 | 9.610 | 10.50 | 9.501 | 9.603 | 1,417 | +0.10(+1.08%) |
Aug 30, 2017 | 9.820 | 10.39 | 9.500 | 9.500 | 1,884 | -0.10(-1.04%) |
Aug 29, 2017 | 9.700 | 9.700 | 9.600 | 9.600 | 350 | +0.10(+1.05%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.500 | 9.500 | 1,462 | -0.20(-2.06%) |
Aug 25, 2017 | 9.900 | 9.900 | 9.700 | 9.700 | 157 | +0.00(+0.00%) |
Aug 24, 2017 | 9.736 | 9.900 | 9.700 | 9.700 | 233 | +0.10(+1.04%) |
Aug 23, 2017 | 10.00 | 10.00 | 9.500 | 9.600 | 560 | -0.10(-1.03%) |
Aug 22, 2017 | 9.600 | 10.00 | 9.269 | 9.700 | 2,625 | -0.00(-0.01%) |
Aug 21, 2017 | 9.800 | 9.899 | 9.701 | 9.701 | 518 | -0.10(-1.01%) |
Aug 18, 2017 | 10.04 | 10.30 | 9.720 | 9.800 | 2,270 | +0.08(+0.82%) |
Aug 17, 2017 | 9.700 | 9.820 | 9.700 | 9.720 | 405 | -0.08(-0.82%) |
Aug 16, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 376 | +0.00(+0.00%) |
Aug 15, 2017 | 9.900 | 10.20 | 9.800 | 9.800 | 1,444 | -0.10(-1.01%) |
Aug 14, 2017 | 9.500 | 10.10 | 9.500 | 9.900 | 1,876 | -0.20(-1.98%) |
Aug 11, 2017 | 10.29 | 10.30 | 10.00 | 10.10 | 124 | +0.13(+1.30%) |
Aug 10, 2017 | 9.900 | 10.40 | 9.900 | 9.970 | 592 | +0.07(+0.71%) |
Aug 09, 2017 | 10.50 | 10.50 | 9.900 | 9.900 | 924 | -0.20(-1.98%) |
Aug 08, 2017 | 9.555 | 10.40 | 9.555 | 10.10 | 540 | +0.38(+3.91%) |
Aug 07, 2017 | 9.720 | 9.720 | 9.500 | 9.720 | 801 | +0.00(+0.00%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.600 | 9.720 | 4,559 | +0.02(+0.21%) |
Aug 03, 2017 | 10.00 | 10.04 | 9.700 | 9.700 | 2,644 | -0.40(-3.96%) |
Aug 02, 2017 | 10.30 | 10.30 | 10.00 | 10.10 | 1,591 | +0.10(+1.00%) |
Aug 01, 2017 | 10.20 | 10.40 | 10.00 | 10.00 | 2,370 | -0.20(-1.96%) |
Jul 31, 2017 | 10.20 | 10.30 | 10.10 | 10.20 | 1,504 | -0.20(-1.92%) |
Jul 28, 2017 | 10.37 | 10.40 | 10.20 | 10.40 | 969 | +0.00(+0.00%) |
Jul 27, 2017 | 10.80 | 10.80 | 10.40 | 10.40 | 783 | -0.30(-2.80%) |
Jul 26, 2017 | 10.30 | 11.60 | 10.30 | 10.70 | 5,138 | +0.50(+4.90%) |
Jul 25, 2017 | 10.00 | 10.80 | 10.00 | 10.20 | 2,142 | +0.20(+2.00%) |
Jul 24, 2017 | 10.60 | 10.80 | 10.00 | 10.00 | 1,765 | -0.50(-4.76%) |
Jul 21, 2017 | 10.80 | 10.90 | 10.50 | 10.50 | 305 | -0.30(-2.77%) |
Jul 20, 2017 | 10.80 | 11.00 | 10.40 | 10.80 | 2,555 | +0.10(+0.93%) |
Jul 19, 2017 | 10.80 | 11.10 | 10.70 | 10.70 | 329 | -0.30(-2.73%) |
Jul 18, 2017 | 11.20 | 11.20 | 10.60 | 11.00 | 470 | -0.10(-0.90%) |
Jul 17, 2017 | 10.90 | 11.59 | 10.90 | 11.10 | 2,741 | +0.20(+1.83%) |
Jul 14, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 281 | +0.00(+0.01%) |
Jul 13, 2017 | 10.60 | 11.05 | 10.30 | 10.90 | 956 | +0.10(+0.92%) |
Jul 12, 2017 | 10.90 | 11.10 | 10.50 | 10.80 | 2,747 | +0.30(+2.86%) |
Jul 11, 2017 | 11.10 | 11.10 | 10.30 | 10.50 | 1,113 | -0.80(-7.08%) |
Jul 10, 2017 | 11.30 | 11.60 | 10.93 | 11.30 | 1,422 | +0.10(+0.89%) |
Jul 07, 2017 | 11.60 | 11.90 | 10.81 | 11.20 | 1,882 | -0.60(-5.08%) |
Jul 06, 2017 | 11.50 | 12.23 | 11.50 | 11.80 | 1,678 | +0.20(+1.72%) |
Jul 05, 2017 | 10.89 | 12.30 | 10.89 | 11.60 | 2,723 | +0.40(+3.57%) |
Jul 03, 2017 | 10.70 | 11.20 | 10.60 | 11.20 | 1,157 | +0.70(+6.67%) |
Jun 30, 2017 | 10.20 | 10.50 | 10.03 | 10.50 | 2,394 | +0.70(+7.14%) |
Jun 29, 2017 | 9.885 | 10.07 | 9.800 | 9.800 | 876 | -0.30(-2.97%) |
Jun 28, 2017 | 9.930 | 10.20 | 9.930 | 10.10 | 1,499 | +0.17(+1.70%) |
Jun 27, 2017 | 10.10 | 10.10 | 9.600 | 9.931 | 1,760 | -0.17(-1.67%) |
Jun 26, 2017 | 10.10 | 10.20 | 9.800 | 10.10 | 4,340 | -0.10(-0.98%) |
Jun 23, 2017 | 9.828 | 10.20 | 9.801 | 10.20 | 3,855 | +0.30(+3.03%) |
Jun 22, 2017 | 9.899 | 10.10 | 9.401 | 9.900 | 1,576 | +0.60(+6.45%) |
Jun 21, 2017 | 9.200 | 9.700 | 9.200 | 9.300 | 126 | +0.20(+2.20%) |
Jun 20, 2017 | 9.419 | 9.600 | 9.100 | 9.100 | 251 | -0.48(-4.98%) |
Jun 19, 2017 | 9.100 | 9.596 | 9.100 | 9.577 | 2,574 | +0.38(+4.10%) |
Jun 16, 2017 | 9.999 | 10.00 | 9.200 | 9.200 | 1,224 | -0.20(-2.09%) |
Jun 15, 2017 | 9.800 | 10.10 | 9.100 | 9.396 | 2,194 | -0.40(-4.12%) |
Jun 14, 2017 | 9.800 | 10.00 | 9.800 | 9.800 | 697 | -0.30(-2.97%) |
Jun 13, 2017 | 10.10 | 10.10 | 10.09 | 10.10 | 345 | +0.30(+3.06%) |
Jun 12, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 2,821 | -0.20(-2.00%) |
Jun 09, 2017 | 10.10 | 10.20 | 10.00 | 10.00 | 1,657 | -0.06(-0.64%) |
Jun 08, 2017 | 10.00 | 10.10 | 10.00 | 10.06 | 1,144 | +0.06(+0.64%) |
Jun 07, 2017 | 10.00 | 10.21 | 9.801 | 10.00 | 4,533 | -0.04(-0.39%) |
Jun 06, 2017 | 10.30 | 10.60 | 9.901 | 10.04 | 1,542 | -0.26(-2.50%) |
Jun 05, 2017 | 10.00 | 10.50 | 10.00 | 10.30 | 514 | +0.20(+1.94%) |
Jun 02, 2017 | 10.19 | 10.30 | 10.00 | 10.10 | 1,446 | +0.30(+3.06%) |