Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.790 | 7.150 | 6.720 | 6.900 | 281,352 | +0.12(+1.77%) |
May 30, 2018 | 6.600 | 6.893 | 6.450 | 6.780 | 224,200 | +0.24(+3.67%) |
May 29, 2018 | 6.120 | 6.660 | 6.120 | 6.540 | 202,330 | +0.38(+6.17%) |
May 25, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.09(+1.48%) | |
May 24, 2018 | 6.060 | 6.100 | 5.960 | 6.070 | 164,627 | +0.02(+0.33%) |
May 23, 2018 | 6.040 | 6.310 | 6.021 | 6.050 | 99,273 | -0.01(-0.17%) |
May 22, 2018 | 6.080 | 6.120 | 5.860 | 6.060 | 126,914 | +0.01(+0.17%) |
May 21, 2018 | 6.250 | 6.350 | 6.010 | 6.050 | 119,485 | -0.17(-2.73%) |
May 18, 2018 | 6.330 | 6.350 | 6.160 | 6.220 | 80,425 | -0.05(-0.80%) |
May 17, 2018 | 6.360 | 6.460 | 6.210 | 6.270 | 102,610 | -0.10(-1.57%) |
May 16, 2018 | 6.310 | 6.465 | 6.300 | 6.370 | 98,567 | +0.06(+0.95%) |
May 15, 2018 | 6.270 | 6.330 | 6.120 | 6.310 | 82,008 | +0.02(+0.32%) |
May 14, 2018 | 6.260 | 6.420 | 6.230 | 6.290 | 80,079 | +0.03(+0.48%) |
May 11, 2018 | 6.200 | 6.510 | 6.106 | 6.260 | 122,359 | +0.07(+1.13%) |
May 10, 2018 | 6.050 | 6.300 | 5.910 | 6.190 | 161,049 | +0.20(+3.34%) |
May 09, 2018 | 5.960 | 6.040 | 5.820 | 5.990 | 58,768 | +0.06(+1.01%) |
May 08, 2018 | 6.040 | 6.040 | 5.855 | 5.930 | 52,611 | -0.10(-1.66%) |
May 07, 2018 | 6.160 | 6.270 | 5.970 | 6.030 | 62,926 | -0.13(-2.11%) |
May 04, 2018 | 6.030 | 6.280 | 5.940 | 6.160 | 108,997 | +0.13(+2.16%) |
May 03, 2018 | 6.170 | 6.180 | 5.893 | 6.030 | 87,801 | -0.15(-2.43%) |
May 02, 2018 | 6.160 | 6.250 | 5.640 | 6.180 | 81,589 | -0.02(-0.32%) |
May 01, 2018 | 6.070 | 6.300 | 5.950 | 6.200 | 108,506 | +0.13(+2.14%) |
Apr 30, 2018 | 6.170 | 6.210 | 5.875 | 6.070 | 96,939 | -0.05(-0.82%) |
Apr 27, 2018 | 6.130 | 6.270 | 6.030 | 6.120 | 141,180 | -0.02(-0.33%) |
Apr 26, 2018 | 5.790 | 6.190 | 5.790 | 6.140 | 83,609 | +0.35(+6.04%) |
Apr 25, 2018 | 5.950 | 6.030 | 5.700 | 5.790 | 205,562 | -0.17(-2.85%) |
Apr 24, 2018 | 6.060 | 6.230 | 5.915 | 5.960 | 229,499 | -0.09(-1.49%) |
Apr 23, 2018 | 6.260 | 6.310 | 5.980 | 6.050 | 133,986 | -0.18(-2.89%) |
Apr 20, 2018 | 6.150 | 6.410 | 6.110 | 6.230 | 105,087 | +0.04(+0.65%) |
Apr 19, 2018 | 6.240 | 6.260 | 6.070 | 6.190 | 117,195 | -0.07(-1.12%) |
Apr 18, 2018 | 6.120 | 6.450 | 5.905 | 6.260 | 196,551 | +0.13(+2.12%) |
Apr 17, 2018 | 5.870 | 6.240 | 5.760 | 6.130 | 128,201 | +0.28(+4.79%) |
Apr 16, 2018 | 5.820 | 6.110 | 5.650 | 5.850 | 93,075 | +0.07(+1.21%) |
Apr 13, 2018 | 5.660 | 5.900 | 5.550 | 5.780 | 158,760 | +0.15(+2.66%) |
Apr 12, 2018 | 5.620 | 5.750 | 5.560 | 5.630 | 105,791 | +0.07(+1.26%) |
Apr 11, 2018 | 5.500 | 5.790 | 5.500 | 5.560 | 232,936 | -0.05(-0.89%) |
Apr 10, 2018 | 5.300 | 5.730 | 5.200 | 5.610 | 250,670 | +0.09(+1.63%) |
Apr 09, 2018 | 5.560 | 5.640 | 5.401 | 5.520 | 135,405 | +0.01(+0.18%) |
Apr 06, 2018 | 5.450 | 5.620 | 5.370 | 5.510 | 187,313 | +0.00(+0.00%) |
Apr 05, 2018 | 5.640 | 5.720 | 5.400 | 5.510 | 222,699 | -0.08(-1.43%) |
Apr 04, 2018 | 5.210 | 5.754 | 4.780 | 5.590 | 353,983 | +0.28(+5.27%) |
Apr 03, 2018 | 5.210 | 5.370 | 5.110 | 5.310 | 170,780 | +0.15(+2.91%) |
Apr 02, 2018 | 5.260 | 5.380 | 5.000 | 5.160 | 296,326 | -0.15(-2.82%) |
Mar 29, 2018 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 5.500 | 5.620 | 5.230 | 5.300 | 218,876 | -0.21(-3.81%) |
Mar 27, 2018 | 5.960 | 6.180 | 5.410 | 5.510 | 316,088 | -0.45(-7.55%) |
Mar 26, 2018 | 5.960 | 6.060 | 5.760 | 5.960 | 220,213 | +0.11(+1.88%) |
Mar 23, 2018 | 6.020 | 6.140 | 5.850 | 5.850 | 254,275 | -0.14(-2.34%) |
Mar 22, 2018 | 6.120 | 6.205 | 5.990 | 5.990 | 260,352 | -0.16(-2.60%) |
Mar 21, 2018 | 6.210 | 6.270 | 6.080 | 6.150 | 184,559 | -0.05(-0.81%) |
Mar 20, 2018 | 6.450 | 6.490 | 6.120 | 6.200 | 207,540 | -0.23(-3.58%) |
Mar 19, 2018 | 6.710 | 6.265 | 6.430 | 303,095 | -0.06(-0.92%) | |
Mar 16, 2018 | 6.820 | 7.050 | 6.490 | 6.490 | 584,547 | -0.39(-5.67%) |
Mar 15, 2018 | 7.350 | 7.360 | 6.560 | 6.880 | 388,768 | -0.48(-6.52%) |
Mar 14, 2018 | 7.280 | 7.460 | 7.070 | 7.360 | 186,107 | +0.08(+1.10%) |
Mar 13, 2018 | 7.500 | 7.700 | 7.200 | 7.280 | 214,088 | -0.21(-2.80%) |
Mar 12, 2018 | 7.580 | 7.680 | 7.250 | 7.490 | 238,695 | +0.04(+0.54%) |
Mar 09, 2018 | 6.790 | 7.560 | 6.720 | 7.450 | 389,073 | +0.67(+9.88%) |
Mar 08, 2018 | 6.400 | 6.840 | 6.275 | 6.780 | 378,663 | +0.43(+6.77%) |
Mar 07, 2018 | 6.350 | 255,584 | -0.15(-2.31%) | |||
Mar 06, 2018 | 6.670 | 6.765 | 6.170 | 6.500 | 415,853 | -0.18(-2.69%) |
Mar 05, 2018 | 6.480 | 6.810 | 6.480 | 6.680 | 324,897 | +0.13(+1.98%) |
Mar 02, 2018 | 6.510 | 6.750 | 6.220 | 6.550 | 638,581 | +0.00(+0.00%) |
Mar 01, 2018 | 6.410 | 6.650 | 6.350 | 6.550 | 455,178 | +0.17(+2.66%) |
Feb 28, 2018 | 6.240 | 6.670 | 6.107 | 6.380 | 302,067 | +0.23(+3.74%) |
Feb 27, 2018 | 6.500 | 6.500 | 6.000 | 6.150 | 630,939 | -0.56(-8.35%) |
Feb 26, 2018 | 6.810 | 7.150 | 6.657 | 6.710 | 449,509 | -0.03(-0.45%) |
Feb 23, 2018 | 6.770 | 6.969 | 6.635 | 6.740 | 404,444 | -0.03(-0.44%) |
Feb 22, 2018 | 7.250 | 7.610 | 6.715 | 6.770 | 399,646 | -0.25(-3.56%) |
Feb 21, 2018 | 7.670 | 7.852 | 7.020 | 7.020 | 463,459 | -0.72(-9.30%) |
Feb 20, 2018 | 7.170 | 8.040 | 6.900 | 7.740 | 565,415 | +0.91(+13.32%) |
Feb 16, 2018 | 6.830 | 6.830 | 6.830 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.560 | 7.050 | 6.405 | 6.790 | 281,471 | +0.29(+4.46%) |
Feb 14, 2018 | 5.800 | 6.650 | 5.800 | 6.500 | 1,756,056 | -0.04(-0.61%) |
Feb 13, 2018 | 6.390 | 6.580 | 6.200 | 6.540 | 94,701 | +0.14(+2.19%) |
Feb 12, 2018 | 6.310 | 6.660 | 6.120 | 6.400 | 154,871 | +0.10(+1.59%) |
Feb 09, 2018 | 6.450 | 6.490 | 5.900 | 6.300 | 122,481 | -0.10(-1.56%) |
Feb 08, 2018 | 6.590 | 6.680 | 6.360 | 6.400 | 63,281 | -0.15(-2.29%) |
Feb 07, 2018 | 6.380 | 7.150 | 6.250 | 6.550 | 116,904 | +0.14(+2.18%) |
Feb 06, 2018 | 6.250 | 6.830 | 6.200 | 6.410 | 207,871 | -0.22(-3.32%) |
Feb 05, 2018 | 6.970 | 7.060 | 6.460 | 6.630 | 232,234 | -0.39(-5.56%) |
Feb 02, 2018 | 7.280 | 7.390 | 6.940 | 7.020 | 148,204 | -0.31(-4.23%) |
Feb 01, 2018 | 7.330 | 7.420 | 7.150 | 7.330 | 106,263 | -0.03(-0.41%) |
Jan 31, 2018 | 7.740 | 7.740 | 7.330 | 7.360 | 146,123 | -0.33(-4.29%) |
Jan 30, 2018 | 7.730 | 7.850 | 7.730 | 7.690 | 42,582 | -0.15(-1.91%) |
Jan 29, 2018 | 7.550 | 7.970 | 7.510 | 7.840 | 207,172 | +0.30(+3.98%) |
Jan 26, 2018 | 7.850 | 7.850 | 7.420 | 7.540 | 174,949 | -0.26(-3.33%) |
Jan 25, 2018 | 7.960 | 8.040 | 7.511 | 7.800 | 150,984 | -0.16(-2.01%) |
Jan 24, 2018 | 8.330 | 8.330 | 7.920 | 7.960 | 266,397 | -0.33(-3.98%) |
Jan 23, 2018 | 7.980 | 8.370 | 7.980 | 8.290 | 178,098 | +0.13(+1.59%) |
Jan 22, 2018 | 8.080 | 8.360 | 8.060 | 8.160 | 171,990 | +0.16(+2.00%) |
Jan 19, 2018 | 8.140 | 8.350 | 7.920 | 8.000 | 122,573 | -0.18(-2.20%) |
Jan 18, 2018 | 8.260 | 8.370 | 7.870 | 8.180 | 139,335 | +0.07(+0.86%) |
Jan 17, 2018 | 8.200 | 8.389 | 7.980 | 8.110 | 113,331 | +0.00(+0.00%) |
Jan 16, 2018 | 8.510 | 8.510 | 7.990 | 8.110 | 110,021 | -0.38(-4.48%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | -0.12(-1.39%) | |
Jan 11, 2018 | 8.700 | 8.850 | 8.490 | 8.610 | 172,118 | -0.06(-0.69%) |
Jan 10, 2018 | 8.700 | 8.670 | 134,818 | +0.18(+2.12%) | ||
Jan 09, 2018 | 8.490 | 8.720 | 8.320 | 8.490 | 106,183 | +0.05(+0.59%) |
Jan 08, 2018 | 8.920 | 8.970 | 8.100 | 8.440 | 215,682 | -0.51(-5.70%) |
Jan 05, 2018 | 9.130 | 9.299 | 8.815 | 8.950 | 89,582 | -0.17(-1.86%) |
Jan 04, 2018 | 9.250 | 9.400 | 8.940 | 9.120 | 127,789 | -0.07(-0.76%) |
Jan 03, 2018 | 8.840 | 9.470 | 8.680 | 9.190 | 215,251 | +0.36(+4.08%) |
Jan 02, 2018 | 8.580 | 8.850 | 8.410 | 8.830 | 145,562 | +0.33(+3.88%) |
Dec 29, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.500 | 8.660 | 8.340 | 8.470 | 85,298 | -0.03(-0.35%) |
Dec 27, 2017 | 8.680 | 8.730 | 8.520 | 8.500 | 163,001 | -0.19(-2.19%) |
Dec 26, 2017 | 8.310 | 8.799 | 8.310 | 8.690 | 182,004 | +0.41(+4.95%) |
Dec 22, 2017 | 8.120 | 8.450 | 8.000 | 8.280 | 145,666 | +0.19(+2.35%) |
Dec 21, 2017 | 7.880 | 8.240 | 7.880 | 8.090 | 162,628 | +0.22(+2.80%) |
Dec 20, 2017 | 8.000 | 8.100 | 7.840 | 7.870 | 126,240 | -0.19(-2.36%) |
Dec 19, 2017 | 8.110 | 8.210 | 7.840 | 8.060 | 246,265 | +0.09(+1.13%) |
Dec 18, 2017 | 8.320 | 8.565 | 7.890 | 7.970 | 351,424 | -0.23(-2.80%) |
Dec 15, 2017 | 7.950 | 8.350 | 7.879 | 8.200 | 670,571 | +0.25(+3.14%) |
Dec 14, 2017 | 8.120 | 8.230 | 7.760 | 7.950 | 392,011 | -0.11(-1.36%) |
Dec 13, 2017 | 7.840 | 8.240 | 7.840 | 8.060 | 341,178 | +0.06(+0.75%) |
Dec 12, 2017 | 7.830 | 8.060 | 7.719 | 8.000 | 351,516 | +0.30(+3.90%) |
Dec 11, 2017 | 7.570 | 7.860 | 7.430 | 7.700 | 313,953 | +0.19(+2.53%) |
Dec 08, 2017 | 7.790 | 7.890 | 7.480 | 7.510 | 247,463 | -0.16(-2.09%) |
Dec 07, 2017 | 7.470 | 7.750 | 7.150 | 7.670 | 444,680 | +0.22(+2.95%) |
Dec 06, 2017 | 8.000 | 8.140 | 7.310 | 7.450 | 498,231 | -0.52(-6.52%) |
Dec 05, 2017 | 9.000 | 9.190 | 8.030 | 7.970 | 1,110,821 | -0.95(-10.65%) |
Dec 04, 2017 | 13.44 | 13.44 | 8.450 | 8.920 | 2,396,401 | -5.31(-37.32%) |
Dec 01, 2017 | 14.25 | 14.66 | 13.74 | 14.23 | 105,537 | -0.03(-0.21%) |
Nov 30, 2017 | 13.95 | 14.71 | 13.95 | 14.26 | 123,482 | +0.33(+2.37%) |
Nov 29, 2017 | 14.05 | 14.73 | 13.80 | 13.93 | 178,365 | -0.15(-1.07%) |
Nov 28, 2017 | 14.05 | 14.24 | 13.77 | 14.08 | 83,721 | -0.01(-0.07%) |
Nov 27, 2017 | 14.12 | 14.39 | 13.86 | 14.09 | 103,822 | +0.00(+0.00%) |
Nov 24, 2017 | 14.41 | 14.55 | 14.04 | 14.09 | 64,949 | -0.41(-2.83%) |
Nov 22, 2017 | 14.13 | 14.94 | 14.13 | 14.50 | 117,981 | +0.38(+2.69%) |
Nov 21, 2017 | 14.18 | 14.63 | 13.80 | 14.12 | 105,339 | +0.08(+0.57%) |
Nov 20, 2017 | 14.33 | 14.33 | 13.85 | 14.04 | 75,195 | -0.23(-1.61%) |
Nov 17, 2017 | 14.39 | 14.95 | 14.26 | 14.27 | 86,573 | -0.17(-1.18%) |
Nov 16, 2017 | 13.95 | 14.60 | 13.80 | 14.44 | 68,571 | +0.49(+3.51%) |
Nov 15, 2017 | 13.94 | 14.31 | 13.69 | 13.95 | 76,060 | -0.06(-0.43%) |
Nov 14, 2017 | 14.11 | 14.18 | 13.52 | 14.01 | 76,653 | -0.10(-0.71%) |
Nov 13, 2017 | 14.09 | 14.12 | 13.03 | 14.11 | 115,547 | -0.02(-0.14%) |
Nov 10, 2017 | 13.85 | 14.45 | 13.26 | 14.13 | 157,744 | +1.46(+11.52%) |
Nov 09, 2017 | 13.30 | 13.37 | 12.51 | 12.67 | 126,703 | -0.89(-6.56%) |
Nov 08, 2017 | 12.25 | 13.57 | 12.05 | 13.56 | 242,581 | +1.36(+11.15%) |
Nov 07, 2017 | 12.58 | 12.58 | 12.06 | 12.20 | 78,448 | -0.22(-1.77%) |
Nov 06, 2017 | 12.20 | 12.62 | 11.20 | 12.42 | 105,736 | +0.11(+0.89%) |
Nov 03, 2017 | 12.50 | 12.50 | 12.03 | 12.31 | 100,708 | -0.09(-0.73%) |
Nov 02, 2017 | 12.35 | 12.67 | 12.10 | 12.40 | 90,124 | -0.01(-0.08%) |
Nov 01, 2017 | 13.31 | 13.38 | 12.26 | 12.41 | 132,261 | -0.73(-5.56%) |
Oct 31, 2017 | 13.67 | 13.74 | 13.11 | 13.14 | 223,812 | -0.41(-3.03%) |
Oct 30, 2017 | 13.25 | 14.45 | 13.23 | 13.55 | 140,075 | +0.34(+2.57%) |
Oct 27, 2017 | 13.42 | 13.65 | 12.95 | 13.21 | 165,777 | -0.24(-1.78%) |
Oct 26, 2017 | 13.71 | 14.16 | 12.90 | 13.45 | 184,005 | -0.30(-2.18%) |
Oct 25, 2017 | 13.85 | 14.16 | 13.39 | 13.75 | 197,417 | +0.06(+0.44%) |
Oct 24, 2017 | 14.91 | 15.00 | 13.52 | 13.69 | 326,109 | -1.11(-7.50%) |
Oct 23, 2017 | 15.20 | 15.64 | 14.75 | 14.80 | 124,287 | -0.44(-2.89%) |
Oct 20, 2017 | 15.54 | 15.55 | 14.70 | 15.24 | 146,536 | -0.12(-0.78%) |
Oct 19, 2017 | 15.90 | 15.91 | 15.20 | 15.36 | 57,581 | -0.65(-4.06%) |
Oct 18, 2017 | 16.06 | 16.20 | 15.60 | 16.01 | 94,857 | -0.15(-0.93%) |
Oct 17, 2017 | 16.48 | 17.90 | 16.10 | 16.16 | 265,723 | -0.22(-1.34%) |
Oct 16, 2017 | 15.87 | 16.70 | 15.87 | 16.38 | 243,210 | +0.56(+3.54%) |
Oct 13, 2017 | 14.75 | 15.97 | 14.75 | 15.82 | 126,776 | +1.19(+8.13%) |
Oct 12, 2017 | 14.62 | 14.74 | 14.32 | 14.63 | 74,451 | +0.17(+1.18%) |
Oct 11, 2017 | 14.17 | 14.66 | 14.17 | 14.46 | 44,123 | +0.41(+2.92%) |
Oct 10, 2017 | 14.20 | 14.20 | 13.79 | 14.05 | 68,698 | -0.01(-0.07%) |
Oct 09, 2017 | 14.50 | 14.50 | 14.05 | 14.06 | 103,135 | -0.38(-2.63%) |
Oct 06, 2017 | 14.10 | 14.50 | 14.09 | 14.44 | 58,605 | +0.35(+2.48%) |
Oct 05, 2017 | 14.33 | 14.40 | 13.77 | 14.09 | 164,800 | -0.25(-1.74%) |
Oct 04, 2017 | 14.83 | 14.96 | 14.27 | 14.34 | 73,593 | -0.43(-2.91%) |
Oct 03, 2017 | 15.46 | 15.46 | 14.50 | 14.77 | 90,020 | -0.54(-3.53%) |
Oct 02, 2017 | 14.72 | 15.48 | 14.59 | 15.31 | 120,207 | +0.71(+4.86%) |
Sep 29, 2017 | 14.78 | 14.94 | 14.30 | 14.60 | 107,249 | +0.00(+0.00%) |
Sep 28, 2017 | 15.07 | 15.15 | 14.40 | 14.60 | 64,430 | -0.31(-2.08%) |
Sep 27, 2017 | 14.79 | 15.35 | 14.41 | 14.91 | 69,863 | +0.27(+1.84%) |
Sep 26, 2017 | 14.63 | 14.86 | 14.12 | 14.64 | 145,257 | +0.14(+0.97%) |
Sep 25, 2017 | 14.36 | 14.84 | 14.01 | 14.50 | 55,980 | +0.00(+0.00%) |
Sep 22, 2017 | 14.80 | 14.86 | 14.06 | 14.50 | 152,340 | -0.43(-2.88%) |
Sep 21, 2017 | 14.65 | 15.37 | 14.53 | 14.93 | 152,582 | -0.11(-0.73%) |
Sep 20, 2017 | 14.98 | 15.32 | 14.82 | 15.04 | 147,456 | +0.00(+0.00%) |
Sep 19, 2017 | 15.40 | 16.00 | 14.88 | 15.04 | 170,755 | -0.40(-2.59%) |
Sep 18, 2017 | 15.06 | 16.81 | 14.65 | 15.44 | 339,915 | +0.35(+2.32%) |
Sep 15, 2017 | 14.97 | 15.46 | 14.32 | 15.09 | 249,430 | +0.31(+2.10%) |
Sep 14, 2017 | 14.06 | 14.91 | 13.60 | 14.78 | 132,827 | +0.73(+5.20%) |
Sep 13, 2017 | 13.73 | 14.40 | 13.51 | 14.05 | 90,770 | -0.01(-0.07%) |
Sep 12, 2017 | 14.45 | 14.45 | 13.52 | 14.06 | 108,572 | -0.38(-2.63%) |
Sep 11, 2017 | 15.14 | 15.14 | 14.26 | 14.44 | 109,876 | -0.71(-4.69%) |
Sep 08, 2017 | 14.21 | 16.01 | 13.45 | 15.15 | 312,661 | +1.02(+7.22%) |
Sep 07, 2017 | 14.14 | 14.66 | 13.77 | 14.13 | 117,785 | +0.07(+0.50%) |
Sep 06, 2017 | 14.34 | 14.47 | 13.89 | 14.06 | 75,681 | -0.17(-1.19%) |
Sep 05, 2017 | 15.00 | 15.09 | 14.21 | 14.23 | 87,267 | -0.72(-4.82%) |
Sep 01, 2017 | 14.87 | 15.28 | 14.77 | 14.95 | 87,456 | -0.06(-0.40%) |
Aug 31, 2017 | 14.79 | 15.19 | 14.16 | 15.01 | 78,454 | +0.33(+2.25%) |
Aug 30, 2017 | 15.03 | 15.21 | 14.35 | 14.68 | 76,772 | -0.40(-2.65%) |
Aug 29, 2017 | 15.23 | 15.43 | 14.80 | 15.08 | 110,534 | -0.12(-0.79%) |
Aug 28, 2017 | 15.30 | 15.65 | 14.90 | 15.20 | 120,797 | -0.05(-0.33%) |
Aug 25, 2017 | 15.50 | 15.50 | 15.10 | 15.25 | 48,042 | -0.22(-1.42%) |
Aug 24, 2017 | 15.14 | 15.49 | 14.81 | 15.47 | 71,677 | +0.45(+3.00%) |
Aug 23, 2017 | 15.01 | 15.40 | 14.82 | 15.02 | 159,902 | -0.02(-0.13%) |
Aug 22, 2017 | 14.63 | 15.35 | 14.33 | 15.04 | 166,243 | +0.39(+2.66%) |
Aug 21, 2017 | 15.00 | 15.00 | 14.23 | 14.65 | 116,712 | -0.46(-3.04%) |
Aug 18, 2017 | 15.08 | 15.22 | 14.69 | 15.11 | 173,257 | -0.16(-1.05%) |
Aug 17, 2017 | 15.06 | 15.45 | 14.80 | 15.27 | 179,699 | +0.11(+0.73%) |
Aug 16, 2017 | 14.38 | 16.45 | 14.38 | 15.16 | 219,302 | +0.37(+2.50%) |
Aug 15, 2017 | 14.77 | 15.21 | 13.83 | 14.79 | 78,784 | +0.11(+0.75%) |
Aug 14, 2017 | 13.64 | 14.76 | 13.52 | 14.68 | 69,336 | +0.95(+6.92%) |
Aug 11, 2017 | 13.55 | 13.93 | 13.49 | 13.73 | 79,228 | +0.21(+1.55%) |
Aug 10, 2017 | 12.77 | 13.94 | 12.16 | 13.52 | 143,615 | -0.07(-0.52%) |
Aug 09, 2017 | 13.81 | 14.10 | 13.37 | 13.59 | 89,017 | -0.39(-2.79%) |
Aug 08, 2017 | 14.00 | 14.46 | 13.82 | 13.98 | 74,636 | -0.13(-0.92%) |
Aug 07, 2017 | 13.78 | 14.35 | 13.75 | 14.11 | 76,601 | +0.12(+0.86%) |
Aug 04, 2017 | 13.88 | 14.13 | 13.63 | 13.99 | 72,544 | +0.40(+2.94%) |
Aug 03, 2017 | 13.90 | 13.99 | 13.53 | 13.59 | 39,109 | -0.29(-2.09%) |
Aug 02, 2017 | 14.10 | 14.50 | 13.71 | 13.88 | 50,695 | -0.28(-1.98%) |
Aug 01, 2017 | 14.67 | 15.37 | 13.93 | 14.16 | 90,795 | -0.55(-3.74%) |
Jul 31, 2017 | 15.43 | 16.10 | 14.31 | 14.71 | 94,656 | -0.68(-4.42%) |
Jul 28, 2017 | 14.94 | 15.56 | 14.69 | 15.39 | 134,822 | +0.69(+4.69%) |
Jul 27, 2017 | 15.28 | 15.81 | 14.49 | 14.70 | 66,480 | -0.65(-4.23%) |
Jul 26, 2017 | 15.26 | 15.76 | 15.02 | 15.35 | 119,644 | +0.09(+0.59%) |
Jul 25, 2017 | 15.70 | 15.90 | 15.02 | 15.26 | 166,215 | -0.36(-2.30%) |
Jul 24, 2017 | 15.14 | 15.72 | 15.14 | 15.62 | 358,036 | +0.47(+3.10%) |
Jul 21, 2017 | 15.34 | 15.35 | 15.00 | 15.15 | 105,838 | +0.02(+0.13%) |
Jul 20, 2017 | 15.11 | 15.34 | 15.01 | 15.13 | 49,718 | +0.01(+0.07%) |
Jul 19, 2017 | 15.12 | 15.41 | 14.39 | 15.12 | 69,343 | +0.07(+0.47%) |
Jul 18, 2017 | 15.66 | 15.66 | 14.95 | 15.05 | 67,047 | -0.59(-3.77%) |
Jul 17, 2017 | 15.85 | 16.07 | 15.32 | 15.64 | 63,279 | -0.29(-1.82%) |
Jul 14, 2017 | 16.53 | 16.63 | 15.62 | 15.93 | 122,812 | -0.56(-3.40%) |
Jul 13, 2017 | 17.22 | 17.22 | 16.31 | 16.49 | 136,848 | -0.81(-4.68%) |
Jul 12, 2017 | 17.13 | 17.49 | 16.90 | 17.30 | 54,778 | +0.31(+1.82%) |
Jul 11, 2017 | 16.82 | 17.35 | 16.61 | 16.99 | 83,979 | +0.02(+0.12%) |
Jul 10, 2017 | 17.19 | 17.37 | 16.34 | 16.97 | 116,599 | -0.28(-1.62%) |
Jul 07, 2017 | 18.58 | 18.59 | 16.96 | 17.25 | 141,337 | -1.30(-7.01%) |
Jul 06, 2017 | 18.68 | 18.80 | 18.40 | 18.55 | 300,192 | -0.19(-1.01%) |
Jul 05, 2017 | 18.87 | 18.98 | 18.20 | 18.74 | 173,758 | -0.16(-0.85%) |
Jul 03, 2017 | 19.03 | 17.53 | 18.90 | 59,117 | +0.16(+0.85%) | |
Jun 30, 2017 | 19.62 | 19.85 | 18.69 | 18.74 | 193,756 | -1.14(-5.73%) |
Jun 29, 2017 | 19.40 | 20.15 | 19.09 | 19.88 | 210,679 | +0.00(+0.00%) |
Jun 28, 2017 | 17.43 | 19.88 | 16.96 | 19.88 | 368,849 | +2.19(+12.38%) |
Jun 27, 2017 | 19.00 | 19.00 | 15.13 | 17.69 | 2,092,888 | -4.49(-20.24%) |
Jun 26, 2017 | 23.09 | 23.38 | 21.85 | 22.18 | 276,716 | -0.83(-3.61%) |
Jun 23, 2017 | 23.37 | 21.38 | 23.01 | 628,161 | +0.01(+0.04%) | |
Jun 22, 2017 | 22.67 | 23.59 | 22.67 | 23.00 | 191,931 | +0.42(+1.86%) |
Jun 21, 2017 | 22.40 | 23.06 | 22.07 | 22.58 | 142,313 | +0.21(+0.94%) |
Jun 20, 2017 | 21.60 | 22.82 | 21.00 | 22.37 | 159,252 | +0.53(+2.43%) |
Jun 19, 2017 | 21.52 | 22.18 | 21.38 | 21.84 | 96,658 | +0.54(+2.54%) |
Jun 16, 2017 | 21.09 | 21.78 | 20.76 | 21.30 | 179,542 | -0.06(-0.28%) |
Jun 15, 2017 | 21.31 | 21.42 | 21.02 | 21.36 | 95,915 | -0.17(-0.79%) |
Jun 14, 2017 | 21.59 | 21.75 | 21.17 | 21.53 | 132,834 | -0.03(-0.14%) |
Jun 13, 2017 | 20.23 | 21.73 | 19.93 | 21.56 | 141,275 | +1.29(+6.36%) |
Jun 12, 2017 | 20.15 | 20.82 | 20.00 | 20.27 | 154,633 | -0.23(-1.12%) |
Jun 09, 2017 | 21.55 | 21.67 | 20.11 | 20.50 | 194,682 | -1.10(-5.09%) |
Jun 08, 2017 | 22.02 | 22.10 | 21.02 | 21.60 | 158,103 | -0.53(-2.39%) |
Jun 07, 2017 | 22.82 | 23.96 | 21.67 | 22.13 | 145,069 | -0.69(-3.02%) |
Jun 06, 2017 | 22.86 | 23.42 | 22.50 | 22.82 | 123,678 | -0.15(-0.65%) |
Jun 05, 2017 | 23.30 | 23.95 | 22.80 | 22.97 | 117,207 | -0.38(-1.63%) |
Jun 02, 2017 | 23.90 | 23.90 | 23.16 | 23.35 | 99,263 | -0.40(-1.68%) |