Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.460 | 3.550 | 2.895 | 3.130 | 2,821,213 | -0.24(-7.12%) |
Apr 27, 2018 | 2.790 | 3.564 | 2.750 | 3.370 | 5,109,771 | +0.54(+19.08%) |
Apr 26, 2018 | 2.640 | 2.900 | 2.600 | 2.830 | 1,238,001 | +0.23(+8.85%) |
Apr 25, 2018 | 2.510 | 2.620 | 2.420 | 2.600 | 470,567 | +0.08(+3.17%) |
Apr 24, 2018 | 2.540 | 2.610 | 2.405 | 2.520 | 618,157 | +0.06(+2.44%) |
Apr 23, 2018 | 2.670 | 2.750 | 2.281 | 2.460 | 555,460 | -0.16(-6.11%) |
Apr 20, 2018 | 2.470 | 2.640 | 2.402 | 2.620 | 660,876 | +0.12(+4.80%) |
Apr 19, 2018 | 2.600 | 2.640 | 2.380 | 2.500 | 335,833 | -0.10(-3.85%) |
Apr 18, 2018 | 2.300 | 2.620 | 2.300 | 2.600 | 586,604 | +0.32(+14.04%) |
Apr 17, 2018 | 2.270 | 2.339 | 2.210 | 2.280 | 216,620 | +0.02(+0.88%) |
Apr 16, 2018 | 2.290 | 2.300 | 2.110 | 2.260 | 396,286 | -0.02(-0.88%) |
Apr 13, 2018 | 2.370 | 2.370 | 2.230 | 2.280 | 299,273 | -0.05(-2.15%) |
Apr 12, 2018 | 2.360 | 2.400 | 2.320 | 2.330 | 235,266 | -0.03(-1.27%) |
Apr 11, 2018 | 2.290 | 2.400 | 2.290 | 2.360 | 230,101 | +0.06(+2.61%) |
Apr 10, 2018 | 2.370 | 2.400 | 2.260 | 2.300 | 417,152 | -0.07(-2.95%) |
Apr 09, 2018 | 2.570 | 2.570 | 2.300 | 2.370 | 349,053 | -0.19(-7.42%) |
Apr 06, 2018 | 2.530 | 2.630 | 2.460 | 2.560 | 394,135 | +0.00(+0.00%) |
Apr 05, 2018 | 2.300 | 2.560 | 2.270 | 2.560 | 462,784 | +0.26(+11.30%) |
Apr 04, 2018 | 2.230 | 2.340 | 2.190 | 2.300 | 409,389 | +0.03(+1.32%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.175 | 2.270 | 622,885 | -0.20(-8.10%) |
Apr 02, 2018 | 2.580 | 2.605 | 2.330 | 2.470 | 481,005 | -0.12(-4.63%) |
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.10(+4.02%) | |
Mar 28, 2018 | 2.510 | 2.630 | 2.310 | 2.490 | 858,922 | +0.12(+5.06%) |
Mar 27, 2018 | 2.560 | 2.570 | 2.340 | 2.370 | 467,442 | -0.16(-6.32%) |
Mar 26, 2018 | 2.450 | 2.610 | 2.380 | 2.530 | 554,715 | +0.12(+4.98%) |
Mar 23, 2018 | 2.630 | 2.670 | 2.380 | 2.410 | 614,635 | -0.20(-7.66%) |
Mar 22, 2018 | 2.710 | 2.749 | 2.570 | 2.610 | 448,648 | -0.13(-4.74%) |
Mar 21, 2018 | 2.630 | 2.950 | 2.550 | 2.740 | 569,264 | +0.12(+4.58%) |
Mar 20, 2018 | 2.710 | 2.750 | 2.600 | 2.620 | 412,864 | -0.10(-3.68%) |
Mar 19, 2018 | 2.850 | 2.864 | 2.650 | 2.720 | 454,102 | -0.15(-5.39%) |
Mar 16, 2018 | 2.580 | 3.140 | 2.110 | 2.875 | 2,648,519 | +0.27(+10.58%) |
Mar 15, 2018 | 2.690 | 2.751 | 2.550 | 2.600 | 518,065 | -0.09(-3.35%) |
Mar 14, 2018 | 2.960 | 3.070 | 2.680 | 2.690 | 883,596 | -0.22(-7.56%) |
Mar 13, 2018 | 2.870 | 3.120 | 2.750 | 2.910 | 1,024,049 | +0.09(+3.19%) |
Mar 12, 2018 | 2.620 | 2.890 | 2.430 | 2.820 | 653,847 | +0.19(+7.22%) |
Mar 09, 2018 | 2.680 | 2.740 | 2.510 | 2.630 | 631,046 | -0.02(-0.75%) |
Mar 08, 2018 | 2.440 | 2.700 | 2.400 | 2.650 | 470,293 | +0.22(+9.05%) |
Mar 07, 2018 | 2.450 | 2.430 | 423,493 | +0.08(+3.40%) | ||
Mar 06, 2018 | 2.440 | 2.600 | 2.300 | 2.350 | 695,692 | -0.05(-2.08%) |
Mar 05, 2018 | 2.350 | 2.490 | 2.080 | 2.400 | 1,936,655 | +0.10(+4.35%) |
Mar 02, 2018 | 2.210 | 2.310 | 2.140 | 2.300 | 278,321 | +0.08(+3.60%) |
Mar 01, 2018 | 2.300 | 2.380 | 2.200 | 2.220 | 501,561 | -0.09(-3.90%) |
Feb 28, 2018 | 2.390 | 2.420 | 2.290 | 2.310 | 266,122 | -0.07(-3.14%) |
Feb 27, 2018 | 2.650 | 2.700 | 2.360 | 2.385 | 570,197 | -0.26(-9.66%) |
Feb 26, 2018 | 2.600 | 2.670 | 2.490 | 2.640 | 629,737 | +0.04(+1.54%) |
Feb 23, 2018 | 2.610 | 2.700 | 2.560 | 2.600 | 522,579 | -0.02(-0.76%) |
Feb 22, 2018 | 2.870 | 2.870 | 2.590 | 2.620 | 750,024 | -0.25(-8.71%) |
Feb 21, 2018 | 2.760 | 2.940 | 2.700 | 2.870 | 640,825 | +0.10(+3.61%) |
Feb 20, 2018 | 3.000 | 3.160 | 2.700 | 2.770 | 1,886,274 | -0.23(-7.67%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.32(+11.94%) | |
Feb 15, 2018 | 2.800 | 2.800 | 2.530 | 2.680 | 816,148 | -0.11(-3.94%) |
Feb 14, 2018 | 3.230 | 2.600 | 2.790 | 3,768,762 | -0.21(-7.00%) | |
Feb 13, 2018 | 2.180 | 3.240 | 2.040 | 3.000 | 14,261,620 | +0.80(+36.36%) |
Feb 12, 2018 | 2.040 | 2.350 | 1.900 | 2.200 | 4,271,478 | +0.58(+35.80%) |
Feb 09, 2018 | 1.600 | 1.640 | 1.420 | 1.620 | 450,207 | +0.03(+1.89%) |
Feb 08, 2018 | 1.750 | 1.580 | 1.590 | 271,340 | -0.10(-5.92%) | |
Feb 07, 2018 | 1.770 | 1.820 | 1.660 | 1.690 | 301,365 | -0.08(-4.52%) |
Feb 06, 2018 | 1.740 | 1.890 | 1.700 | 1.770 | 391,692 | -0.03(-1.67%) |
Feb 05, 2018 | 1.760 | 1.870 | 1.749 | 1.800 | 320,180 | -0.01(-0.55%) |
Feb 02, 2018 | 1.800 | 1.840 | 1.720 | 1.810 | 368,539 | +0.02(+1.12%) |
Feb 01, 2018 | 1.820 | 1.820 | 1.700 | 1.790 | 353,553 | -0.03(-1.65%) |
Jan 31, 2018 | 1.890 | 1.890 | 1.790 | 1.820 | 157,345 | -0.05(-2.67%) |
Jan 30, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 277,447 | +0.02(+1.08%) |
Jan 29, 2018 | 1.970 | 1.970 | 1.801 | 1.850 | 282,857 | -0.11(-5.61%) |
Jan 26, 2018 | 1.940 | 1.960 | 1.900 | 1.960 | 145,836 | +0.03(+1.55%) |
Jan 25, 2018 | 1.950 | 1.975 | 1.900 | 1.930 | 151,860 | +0.01(+0.52%) |
Jan 24, 2018 | 1.960 | 1.970 | 1.860 | 1.920 | 268,922 | -0.06(-3.03%) |
Jan 23, 2018 | 1.970 | 1.990 | 1.870 | 1.980 | 238,366 | +0.06(+3.13%) |
Jan 22, 2018 | 2.050 | 2.050 | 1.900 | 1.920 | 377,731 | -0.15(-7.25%) |
Jan 19, 2018 | 2.040 | 2.100 | 1.981 | 2.070 | 138,984 | +0.05(+2.48%) |
Jan 18, 2018 | 2.040 | 2.060 | 1.987 | 2.020 | 156,291 | -0.01(-0.49%) |
Jan 17, 2018 | 1.980 | 2.140 | 1.948 | 2.030 | 519,995 | +0.07(+3.57%) |
Jan 16, 2018 | 1.940 | 2.050 | 1.880 | 1.960 | 478,268 | +0.02(+1.03%) |
Jan 12, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 11, 2018 | 1.880 | 1.990 | 1.810 | 1.960 | 337,809 | +0.07(+3.70%) |
Jan 10, 2018 | 1.840 | 1.930 | 1.780 | 1.890 | 308,594 | +0.06(+3.28%) |
Jan 09, 2018 | 2.150 | 2.150 | 1.750 | 1.830 | 1,771,729 | -0.29(-13.68%) |
Jan 08, 2018 | 2.160 | 2.220 | 2.100 | 2.120 | 345,044 | -0.06(-2.75%) |
Jan 05, 2018 | 2.210 | 2.230 | 2.150 | 2.180 | 166,162 | -0.03(-1.36%) |
Jan 04, 2018 | 2.250 | 2.300 | 2.140 | 2.210 | 349,657 | -0.04(-1.78%) |
Jan 03, 2018 | 2.390 | 2.400 | 2.170 | 2.250 | 486,093 | -0.13(-5.46%) |
Jan 02, 2018 | 2.160 | 2.450 | 2.100 | 2.380 | 1,199,850 | +0.25(+11.74%) |
Dec 29, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Dec 28, 2017 | 2.150 | 2.240 | 2.060 | 2.100 | 818,306 | -0.06(-2.78%) |
Dec 27, 2017 | 2.040 | 2.200 | 2.030 | 2.160 | 668,301 | +0.13(+6.40%) |
Dec 26, 2017 | 2.110 | 2.120 | 1.980 | 2.030 | 442,665 | -0.07(-3.33%) |
Dec 22, 2017 | 2.100 | 2.220 | 2.080 | 2.100 | 461,215 | -0.02(-0.94%) |
Dec 21, 2017 | 2.040 | 2.170 | 2.020 | 2.120 | 626,649 | +0.09(+4.43%) |
Dec 20, 2017 | 2.040 | 2.080 | 1.950 | 2.030 | 534,600 | -0.02(-0.98%) |
Dec 19, 2017 | 2.180 | 2.230 | 2.030 | 2.050 | 599,363 | -0.13(-5.96%) |
Dec 18, 2017 | 2.000 | 2.180 | 1.990 | 2.180 | 1,054,092 | +0.19(+9.55%) |
Dec 15, 2017 | 1.980 | 2.060 | 1.940 | 1.990 | 523,147 | +0.04(+2.05%) |
Dec 14, 2017 | 2.040 | 2.080 | 1.900 | 1.950 | 811,334 | -0.09(-4.41%) |
Dec 13, 2017 | 2.040 | 2.110 | 1.970 | 2.040 | 1,111,601 | +0.04(+2.00%) |
Dec 12, 2017 | 1.880 | 2.040 | 1.880 | 2.000 | 1,308,330 | +0.12(+6.38%) |
Dec 11, 2017 | 2.020 | 2.060 | 1.840 | 1.880 | 1,416,187 | -0.10(-5.05%) |
Dec 08, 2017 | 2.100 | 2.100 | 1.960 | 1.980 | 4,057,064 | -0.65(-24.71%) |
Dec 07, 2017 | 2.790 | 2.900 | 2.580 | 2.630 | 288,330 | -0.17(-6.07%) |
Dec 06, 2017 | 3.000 | 3.020 | 2.610 | 2.800 | 308,283 | -0.19(-6.35%) |
Dec 05, 2017 | 3.050 | 3.095 | 2.930 | 2.990 | 201,312 | -0.07(-2.29%) |
Dec 04, 2017 | 3.060 | 3.290 | 3.010 | 3.060 | 298,955 | +0.11(+3.73%) |
Dec 01, 2017 | 3.020 | 3.200 | 2.901 | 2.950 | 526,256 | -0.30(-9.23%) |
Nov 30, 2017 | 3.450 | 3.489 | 3.201 | 3.250 | 191,903 | -0.17(-4.97%) |
Nov 29, 2017 | 3.760 | 3.820 | 3.390 | 3.420 | 253,751 | -0.38(-10.00%) |
Nov 28, 2017 | 4.090 | 4.280 | 3.460 | 3.800 | 523,128 | -0.22(-5.47%) |
Nov 27, 2017 | 3.120 | 4.110 | 3.090 | 4.020 | 805,009 | +0.96(+31.37%) |
Nov 24, 2017 | 3.210 | 3.210 | 3.020 | 3.060 | 133,786 | -0.16(-4.97%) |
Nov 22, 2017 | 3.350 | 3.350 | 3.160 | 3.220 | 213,371 | -0.09(-2.72%) |
Nov 21, 2017 | 3.450 | 3.460 | 3.270 | 3.310 | 223,982 | -0.05(-1.49%) |
Nov 20, 2017 | 3.290 | 3.560 | 3.250 | 3.360 | 309,762 | +0.11(+3.38%) |
Nov 17, 2017 | 3.020 | 3.335 | 3.020 | 3.250 | 437,938 | +0.21(+6.91%) |
Nov 16, 2017 | 2.920 | 3.100 | 2.920 | 3.040 | 520,065 | +0.12(+4.11%) |
Nov 15, 2017 | 3.030 | 3.110 | 2.900 | 2.920 | 578,412 | -0.08(-2.67%) |
Nov 14, 2017 | 3.500 | 3.570 | 2.980 | 3.000 | 491,152 | -0.58(-16.20%) |
Nov 13, 2017 | 3.680 | 3.740 | 3.450 | 3.580 | 286,834 | -0.13(-3.50%) |
Nov 10, 2017 | 3.700 | 4.070 | 3.620 | 3.710 | 382,981 | -0.08(-2.11%) |
Nov 09, 2017 | 3.990 | 4.120 | 3.731 | 3.790 | 251,714 | -0.17(-4.29%) |
Nov 08, 2017 | 3.850 | 4.300 | 3.840 | 3.960 | 378,652 | +0.12(+3.13%) |
Nov 07, 2017 | 3.870 | 3.920 | 3.750 | 3.840 | 164,695 | +0.00(+0.00%) |
Nov 06, 2017 | 3.680 | 3.900 | 3.620 | 3.840 | 233,067 | +0.10(+2.67%) |
Nov 03, 2017 | 3.730 | 3.860 | 3.660 | 3.740 | 221,092 | -0.08(-2.09%) |
Nov 02, 2017 | 3.860 | 3.920 | 3.700 | 3.820 | 120,918 | -0.01(-0.26%) |
Nov 01, 2017 | 4.110 | 4.110 | 3.800 | 3.830 | 204,891 | -0.15(-3.77%) |
Oct 31, 2017 | 3.640 | 4.130 | 3.620 | 3.980 | 350,988 | +0.33(+9.04%) |
Oct 30, 2017 | 3.720 | 3.789 | 3.530 | 3.650 | 327,695 | -0.12(-3.18%) |
Oct 27, 2017 | 3.970 | 3.980 | 3.700 | 3.770 | 241,322 | -0.20(-5.04%) |
Oct 26, 2017 | 3.980 | 4.030 | 3.720 | 3.970 | 486,818 | -0.02(-0.50%) |
Oct 25, 2017 | 4.000 | 4.194 | 3.800 | 3.990 | 372,107 | -0.02(-0.50%) |
Oct 24, 2017 | 4.430 | 4.559 | 3.940 | 4.010 | 735,301 | -0.40(-9.07%) |
Oct 23, 2017 | 5.390 | 5.400 | 4.360 | 4.410 | 647,901 | -0.96(-17.88%) |
Oct 20, 2017 | 5.160 | 5.510 | 5.055 | 5.370 | 208,099 | +0.27(+5.29%) |
Oct 19, 2017 | 5.000 | 5.180 | 4.510 | 5.100 | 453,286 | -0.03(-0.58%) |
Oct 18, 2017 | 5.300 | 5.420 | 5.070 | 5.130 | 207,130 | -0.15(-2.84%) |
Oct 17, 2017 | 5.310 | 5.330 | 5.020 | 5.280 | 395,519 | -0.03(-0.56%) |
Oct 16, 2017 | 5.800 | 5.800 | 5.110 | 5.310 | 418,228 | -0.47(-8.13%) |
Oct 13, 2017 | 6.560 | 6.560 | 5.700 | 5.780 | 294,745 | -0.63(-9.83%) |
Oct 12, 2017 | 6.270 | 6.430 | 6.161 | 6.410 | 106,567 | +0.14(+2.23%) |
Oct 11, 2017 | 6.420 | 6.520 | 6.210 | 6.270 | 213,061 | -0.15(-2.34%) |
Oct 10, 2017 | 6.860 | 6.940 | 6.380 | 6.420 | 194,470 | -0.41(-6.00%) |
Oct 09, 2017 | 6.920 | 7.140 | 6.750 | 6.830 | 241,915 | -0.08(-1.16%) |
Oct 06, 2017 | 6.870 | 7.160 | 6.710 | 6.910 | 254,443 | +0.09(+1.32%) |
Oct 05, 2017 | 6.860 | 6.900 | 6.680 | 6.820 | 205,933 | +0.03(+0.44%) |
Oct 04, 2017 | 6.460 | 6.900 | 6.360 | 6.790 | 367,354 | +0.33(+5.11%) |
Oct 03, 2017 | 6.470 | 6.690 | 6.355 | 6.460 | 364,356 | +0.01(+0.16%) |
Oct 02, 2017 | 6.870 | 6.929 | 6.160 | 6.450 | 420,644 | -0.40(-5.84%) |
Sep 29, 2017 | 7.150 | 7.310 | 6.633 | 6.850 | 387,705 | -0.30(-4.20%) |
Sep 28, 2017 | 7.100 | 8.170 | 6.850 | 7.150 | 2,094,755 | +1.10(+18.18%) |
Sep 27, 2017 | 5.860 | 6.141 | 5.820 | 6.050 | 340,310 | +0.23(+3.95%) |
Sep 26, 2017 | 5.670 | 6.400 | 5.610 | 5.820 | 399,902 | +0.22(+3.93%) |
Sep 25, 2017 | 5.510 | 5.890 | 5.490 | 5.600 | 230,767 | +0.11(+2.00%) |
Sep 22, 2017 | 5.600 | 5.790 | 5.450 | 5.490 | 237,041 | -0.11(-1.96%) |
Sep 21, 2017 | 5.950 | 6.000 | 5.540 | 5.600 | 241,568 | -0.37(-6.20%) |
Sep 20, 2017 | 6.310 | 6.620 | 5.940 | 5.970 | 332,601 | -0.41(-6.43%) |
Sep 19, 2017 | 6.550 | 6.840 | 6.290 | 6.380 | 261,903 | -0.16(-2.45%) |
Sep 18, 2017 | 6.980 | 7.060 | 6.520 | 6.540 | 134,888 | -0.34(-4.94%) |
Sep 15, 2017 | 6.580 | 7.030 | 6.580 | 6.880 | 326,804 | +0.37(+5.68%) |
Sep 14, 2017 | 6.580 | 6.920 | 6.480 | 6.510 | 187,849 | -0.05(-0.76%) |
Sep 13, 2017 | 6.600 | 7.060 | 6.520 | 6.560 | 235,901 | -0.04(-0.61%) |
Sep 12, 2017 | 6.450 | 7.150 | 6.210 | 6.600 | 503,529 | +0.22(+3.45%) |
Sep 11, 2017 | 5.820 | 6.720 | 5.820 | 6.380 | 399,715 | +0.66(+11.54%) |
Sep 08, 2017 | 5.680 | 5.880 | 5.580 | 5.720 | 291,172 | +0.05(+0.88%) |
Sep 07, 2017 | 6.360 | 6.493 | 5.430 | 5.670 | 468,281 | -0.69(-10.85%) |
Sep 06, 2017 | 6.470 | 6.680 | 6.300 | 6.360 | 207,173 | -0.14(-2.15%) |
Sep 05, 2017 | 7.130 | 7.240 | 6.360 | 6.500 | 241,931 | -0.66(-9.22%) |
Sep 01, 2017 | 7.440 | 7.590 | 7.100 | 7.160 | 102,433 | -0.25(-3.37%) |
Aug 31, 2017 | 7.570 | 7.730 | 7.380 | 7.410 | 86,598 | -0.09(-1.20%) |
Aug 30, 2017 | 7.350 | 7.730 | 7.190 | 7.500 | 118,163 | +0.05(+0.67%) |
Aug 29, 2017 | 7.570 | 7.730 | 7.150 | 7.450 | 81,191 | -0.16(-2.10%) |
Aug 28, 2017 | 7.500 | 7.730 | 7.450 | 7.610 | 115,112 | +0.02(+0.26%) |
Aug 25, 2017 | 7.590 | 7.700 | 7.420 | 7.590 | 54,073 | +0.04(+0.53%) |
Aug 24, 2017 | 7.790 | 7.980 | 7.510 | 7.550 | 124,183 | -0.26(-3.33%) |
Aug 23, 2017 | 7.770 | 7.990 | 7.660 | 7.810 | 114,708 | -0.05(-0.64%) |
Aug 22, 2017 | 7.750 | 7.996 | 7.610 | 7.860 | 197,535 | +0.08(+1.03%) |
Aug 21, 2017 | 7.420 | 7.830 | 7.310 | 7.780 | 193,904 | +0.38(+5.14%) |
Aug 18, 2017 | 7.320 | 7.590 | 7.320 | 7.400 | 117,849 | -0.09(-1.20%) |
Aug 17, 2017 | 6.870 | 8.011 | 6.830 | 7.490 | 336,491 | +0.55(+7.93%) |
Aug 16, 2017 | 8.010 | 8.100 | 6.830 | 6.940 | 349,034 | -1.13(-14.00%) |
Aug 15, 2017 | 8.270 | 8.310 | 7.985 | 8.070 | 121,636 | -0.22(-2.65%) |
Aug 14, 2017 | 8.240 | 8.660 | 8.000 | 8.290 | 187,044 | +0.14(+1.72%) |
Aug 11, 2017 | 8.310 | 8.340 | 7.855 | 8.150 | 276,227 | -0.16(-1.93%) |
Aug 10, 2017 | 10.00 | 10.59 | 7.850 | 8.310 | 658,303 | -2.56(-23.55%) |
Aug 09, 2017 | 10.77 | 10.91 | 10.72 | 10.87 | 178,326 | -0.02(-0.18%) |
Aug 08, 2017 | 10.76 | 11.15 | 10.71 | 10.89 | 141,292 | -0.01(-0.09%) |
Aug 07, 2017 | 10.93 | 11.16 | 10.83 | 10.90 | 98,233 | -0.11(-1.00%) |
Aug 04, 2017 | 11.21 | 11.21 | 10.80 | 11.01 | 96,720 | -0.22(-1.96%) |
Aug 03, 2017 | 10.90 | 11.25 | 10.84 | 11.23 | 118,635 | +0.28(+2.56%) |
Aug 02, 2017 | 11.10 | 11.10 | 10.63 | 10.95 | 187,357 | -0.19(-1.71%) |
Aug 01, 2017 | 11.66 | 11.66 | 10.89 | 11.14 | 181,187 | -0.54(-4.62%) |
Jul 31, 2017 | 11.54 | 11.97 | 11.54 | 11.68 | 104,367 | +0.08(+0.69%) |
Jul 28, 2017 | 11.75 | 11.85 | 11.36 | 11.60 | 81,210 | -0.16(-1.36%) |
Jul 27, 2017 | 12.01 | 12.23 | 11.74 | 11.76 | 142,023 | -0.24(-2.00%) |
Jul 26, 2017 | 11.75 | 12.07 | 10.50 | 12.00 | 392,552 | +0.28(+2.39%) |
Jul 25, 2017 | 12.10 | 12.35 | 11.69 | 11.72 | 170,153 | -0.24(-2.01%) |
Jul 24, 2017 | 12.08 | 12.18 | 11.55 | 11.96 | 125,708 | -0.21(-1.73%) |
Jul 21, 2017 | 12.23 | 12.29 | 11.88 | 12.17 | 149,078 | +0.02(+0.16%) |
Jul 20, 2017 | 12.15 | 12.32 | 12.06 | 12.15 | 93,331 | +0.00(+0.00%) |
Jul 19, 2017 | 11.92 | 12.20 | 11.92 | 12.15 | 69,274 | +0.18(+1.50%) |
Jul 18, 2017 | 12.02 | 12.25 | 11.80 | 11.97 | 97,128 | -0.17(-1.40%) |
Jul 17, 2017 | 11.90 | 12.22 | 11.90 | 12.14 | 60,308 | +0.20(+1.68%) |
Jul 14, 2017 | 12.27 | 12.51 | 11.92 | 11.94 | 127,049 | -0.37(-3.01%) |
Jul 13, 2017 | 12.33 | 12.60 | 12.12 | 12.31 | 166,925 | -0.02(-0.16%) |
Jul 12, 2017 | 12.47 | 12.61 | 12.13 | 12.33 | 182,408 | -0.10(-0.80%) |
Jul 11, 2017 | 11.93 | 12.50 | 11.75 | 12.43 | 217,553 | +0.44(+3.67%) |
Jul 10, 2017 | 12.13 | 12.22 | 11.89 | 11.99 | 97,974 | -0.13(-1.07%) |
Jul 07, 2017 | 11.99 | 12.34 | 11.95 | 12.12 | 125,902 | +0.21(+1.76%) |
Jul 06, 2017 | 12.34 | 12.54 | 11.83 | 11.91 | 197,092 | -0.58(-4.64%) |
Jul 05, 2017 | 12.56 | 12.61 | 12.12 | 12.49 | 142,259 | -0.06(-0.48%) |
Jul 03, 2017 | 12.65 | 12.65 | 12.23 | 12.55 | 61,363 | +0.00(+0.00%) |
Jun 30, 2017 | 12.50 | 12.64 | 12.24 | 12.55 | 159,758 | +0.08(+0.64%) |
Jun 29, 2017 | 12.55 | 12.56 | 12.31 | 12.47 | 172,737 | -0.08(-0.64%) |
Jun 28, 2017 | 12.15 | 12.65 | 12.00 | 12.55 | 127,670 | +0.47(+3.89%) |
Jun 27, 2017 | 11.97 | 12.18 | 11.95 | 12.08 | 98,653 | +0.15(+1.26%) |
Jun 26, 2017 | 12.00 | 12.34 | 11.88 | 11.93 | 245,108 | -0.07(-0.58%) |
Jun 23, 2017 | 11.94 | 12.05 | 11.71 | 12.00 | 533,798 | +0.06(+0.50%) |
Jun 22, 2017 | 12.32 | 12.46 | 11.77 | 11.94 | 219,159 | -0.01(-0.08%) |
Jun 21, 2017 | 12.20 | 12.31 | 11.62 | 11.95 | 180,171 | -0.36(-2.92%) |
Jun 20, 2017 | 12.24 | 12.45 | 12.14 | 12.31 | 114,016 | -0.06(-0.49%) |
Jun 19, 2017 | 12.54 | 12.59 | 12.19 | 12.37 | 144,170 | -0.13(-1.04%) |
Jun 16, 2017 | 12.43 | 12.72 | 12.13 | 12.50 | 179,120 | +0.00(+0.00%) |
Jun 15, 2017 | 12.17 | 12.59 | 11.85 | 12.50 | 257,189 | -0.11(-0.87%) |
Jun 14, 2017 | 13.74 | 13.74 | 12.45 | 12.61 | 230,524 | -1.08(-7.89%) |
Jun 13, 2017 | 13.33 | 13.85 | 13.27 | 13.69 | 208,727 | +0.43(+3.24%) |
Jun 12, 2017 | 13.27 | 13.66 | 13.00 | 13.26 | 354,170 | +0.06(+0.45%) |
Jun 09, 2017 | 13.17 | 13.20 | 12.79 | 13.20 | 220,836 | +0.08(+0.61%) |
Jun 08, 2017 | 12.96 | 13.44 | 12.84 | 13.12 | 183,020 | +0.20(+1.55%) |
Jun 07, 2017 | 12.80 | 13.17 | 12.67 | 12.92 | 352,886 | +0.18(+1.41%) |
Jun 06, 2017 | 12.13 | 12.78 | 11.76 | 12.74 | 248,660 | +0.61(+5.03%) |
Jun 05, 2017 | 11.92 | 12.15 | 11.71 | 12.13 | 250,811 | +0.11(+0.92%) |
Jun 02, 2017 | 11.52 | 12.10 | 11.32 | 12.02 | 448,498 | +0.20(+1.69%) |
Jun 01, 2017 | 12.51 | 12.80 | 11.35 | 11.82 | 552,763 | -0.05(-0.42%) |
May 31, 2017 | 11.47 | 11.89 | 11.12 | 11.87 | 299,864 | +0.49(+4.31%) |
May 30, 2017 | 11.30 | 11.47 | 11.06 | 11.38 | 187,511 | +0.06(+0.53%) |
May 26, 2017 | 11.08 | 11.43 | 10.92 | 11.32 | 238,175 | +0.26(+2.35%) |
May 25, 2017 | 10.70 | 11.96 | 10.70 | 11.06 | 592,625 | +0.41(+3.85%) |
May 24, 2017 | 10.46 | 10.73 | 10.00 | 10.65 | 383,123 | +0.21(+2.01%) |
May 23, 2017 | 10.70 | 11.07 | 10.43 | 10.44 | 436,927 | -0.27(-2.52%) |
May 22, 2017 | 11.21 | 11.42 | 10.70 | 10.71 | 297,018 | -0.48(-4.29%) |
May 19, 2017 | 11.56 | 11.75 | 11.15 | 11.19 | 328,685 | -0.42(-3.62%) |
May 18, 2017 | 10.91 | 11.69 | 10.75 | 11.61 | 601,514 | +0.66(+6.03%) |
May 17, 2017 | 11.52 | 11.60 | 10.91 | 10.95 | 433,801 | -0.66(-5.68%) |
May 16, 2017 | 11.51 | 12.03 | 11.51 | 11.61 | 351,910 | +0.08(+0.69%) |
May 15, 2017 | 12.42 | 12.42 | 11.42 | 11.53 | 682,245 | -0.80(-6.49%) |
May 12, 2017 | 13.11 | 13.15 | 12.31 | 12.33 | 494,011 | -0.78(-5.95%) |
May 11, 2017 | 12.15 | 13.70 | 11.77 | 13.11 | 1,018,738 | +0.80(+6.50%) |
May 10, 2017 | 15.39 | 15.39 | 12.18 | 12.31 | 1,781,561 | -4.34(-26.07%) |
May 09, 2017 | 16.98 | 17.21 | 16.46 | 16.65 | 320,565 | -0.19(-1.13%) |
May 08, 2017 | 17.70 | 18.70 | 16.75 | 16.84 | 771,837 | -0.86(-4.86%) |
May 05, 2017 | 17.16 | 17.75 | 17.00 | 17.70 | 203,473 | +0.62(+3.63%) |
May 04, 2017 | 17.14 | 17.73 | 16.90 | 17.08 | 221,964 | +0.07(+0.41%) |
May 03, 2017 | 17.15 | 17.49 | 16.90 | 17.01 | 359,189 | +0.05(+0.29%) |
May 02, 2017 | 16.66 | 16.99 | 16.58 | 16.96 | 319,872 | +0.42(+2.54%) |