Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.07 | 15.14 | 1,426,502 | -0.95(-5.90%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.83%) | |
Mar 28, 2018 | 16.40 | 16.59 | 15.69 | 16.39 | 802,032 | +0.08(+0.49%) |
Mar 27, 2018 | 17.88 | 17.88 | 16.22 | 16.31 | 1,234,640 | -1.57(-8.78%) |
Mar 26, 2018 | 17.52 | 17.97 | 17.10 | 17.88 | 968,354 | +0.61(+3.53%) |
Mar 23, 2018 | 17.48 | 18.00 | 17.17 | 17.27 | 880,541 | -0.24(-1.37%) |
Mar 22, 2018 | 18.12 | 18.32 | 17.51 | 17.51 | 1,034,193 | -0.86(-4.68%) |
Mar 21, 2018 | 18.18 | 18.68 | 18.04 | 18.37 | 754,287 | +0.08(+0.44%) |
Mar 20, 2018 | 18.70 | 18.91 | 18.15 | 18.29 | 817,840 | -0.35(-1.88%) |
Mar 19, 2018 | 18.84 | 19.18 | 18.54 | 18.64 | 965,364 | -0.23(-1.22%) |
Mar 16, 2018 | 18.47 | 18.98 | 18.23 | 18.87 | 1,754,793 | +0.40(+2.17%) |
Mar 15, 2018 | 18.61 | 19.02 | 18.17 | 18.47 | 1,256,931 | -0.14(-0.75%) |
Mar 14, 2018 | 18.61 | 18.76 | 18.13 | 18.61 | 1,038,870 | +0.23(+1.25%) |
Mar 13, 2018 | 19.01 | 19.51 | 18.24 | 18.38 | 1,412,608 | -0.67(-3.52%) |
Mar 12, 2018 | 18.67 | 19.19 | 18.42 | 19.05 | 1,374,936 | +0.38(+2.04%) |
Mar 09, 2018 | 17.81 | 18.69 | 17.50 | 18.67 | 1,408,776 | +1.12(+6.38%) |
Mar 08, 2018 | 17.75 | 18.49 | 17.30 | 17.55 | 2,257,998 | -0.47(-2.61%) |
Mar 07, 2018 | 16.81 | 18.02 | 6,316,513 | -3.07(-14.56%) | ||
Mar 06, 2018 | 21.23 | 21.57 | 20.26 | 21.09 | 1,426,366 | -0.12(-0.57%) |
Mar 05, 2018 | 21.50 | 22.08 | 21.15 | 21.21 | 1,618,128 | -0.35(-1.62%) |
Mar 02, 2018 | 20.59 | 21.63 | 20.39 | 21.56 | 817,930 | +0.70(+3.36%) |
Mar 01, 2018 | 21.52 | 21.55 | 20.66 | 20.86 | 762,747 | -0.65(-3.02%) |
Feb 28, 2018 | 21.71 | 22.54 | 21.50 | 21.51 | 883,128 | -0.25(-1.15%) |
Feb 27, 2018 | 22.59 | 23.05 | 21.46 | 21.76 | 2,971,700 | -0.87(-3.84%) |
Feb 26, 2018 | 22.63 | 22.97 | 21.85 | 22.63 | 1,075,349 | +0.14(+0.62%) |
Feb 23, 2018 | 20.83 | 22.64 | 20.66 | 22.49 | 1,552,376 | +2.03(+9.92%) |
Feb 22, 2018 | 20.74 | 21.00 | 20.29 | 20.46 | 849,943 | -0.05(-0.24%) |
Feb 21, 2018 | 20.44 | 21.11 | 20.44 | 20.51 | 909,997 | +0.21(+1.03%) |
Feb 20, 2018 | 21.00 | 21.15 | 20.25 | 20.30 | 792,562 | -0.86(-4.06%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.47(-2.17%) | |
Feb 15, 2018 | 21.28 | 21.96 | 20.89 | 21.63 | 689,350 | +0.35(+1.64%) |
Feb 14, 2018 | 20.15 | 21.39 | 19.87 | 21.28 | 975,106 | +0.92(+4.52%) |
Feb 13, 2018 | 20.28 | 20.46 | 19.84 | 20.36 | 557,154 | -0.05(-0.24%) |
Feb 12, 2018 | 20.23 | 20.80 | 19.50 | 20.41 | 911,264 | +0.24(+1.19%) |
Feb 09, 2018 | 19.93 | 20.44 | 18.85 | 20.17 | 1,119,145 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.83 | 19.76 | 19.76 | 810,234 | -0.97(-4.68%) |
Feb 07, 2018 | 20.99 | 21.12 | 20.40 | 20.73 | 817,982 | -0.26(-1.24%) |
Feb 06, 2018 | 20.12 | 21.47 | 19.93 | 20.99 | 1,156,207 | +0.13(+0.62%) |
Feb 05, 2018 | 20.55 | 22.19 | 20.21 | 20.86 | 1,174,691 | +0.29(+1.41%) |
Feb 02, 2018 | 20.78 | 21.37 | 19.82 | 20.57 | 1,218,094 | -0.50(-2.37%) |
Feb 01, 2018 | 21.49 | 21.77 | 20.70 | 21.07 | 867,437 | -0.47(-2.18%) |
Jan 31, 2018 | 22.55 | 22.68 | 21.45 | 21.54 | 697,452 | -0.92(-4.10%) |
Jan 30, 2018 | 22.16 | 22.80 | 22.00 | 22.46 | 798,739 | -0.02(-0.09%) |
Jan 29, 2018 | 22.86 | 23.50 | 21.88 | 22.48 | 925,752 | -0.59(-2.56%) |
Jan 26, 2018 | 22.42 | 23.30 | 22.26 | 23.07 | 907,296 | +0.69(+3.08%) |
Jan 25, 2018 | 21.88 | 22.40 | 21.42 | 22.38 | 918,207 | +0.53(+2.43%) |
Jan 24, 2018 | 21.63 | 22.18 | 21.22 | 21.85 | 1,253,155 | +0.22(+1.02%) |
Jan 23, 2018 | 21.15 | 22.80 | 21.13 | 21.63 | 2,803,588 | +0.71(+3.39%) |
Jan 22, 2018 | 19.00 | 21.00 | 18.85 | 20.92 | 1,675,953 | +1.89(+9.93%) |
Jan 19, 2018 | 18.77 | 19.09 | 18.55 | 19.03 | 525,249 | +0.20(+1.06%) |
Jan 18, 2018 | 19.44 | 19.59 | 18.66 | 18.83 | 497,008 | -0.58(-2.99%) |
Jan 17, 2018 | 19.12 | 19.60 | 18.96 | 19.41 | 855,318 | +0.41(+2.16%) |
Jan 16, 2018 | 19.51 | 19.93 | 18.96 | 19.00 | 1,149,105 | -0.42(-2.16%) |
Jan 12, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.12(+0.62%) | |
Jan 11, 2018 | 19.02 | 19.41 | 18.60 | 19.30 | 906,240 | +0.43(+2.28%) |
Jan 10, 2018 | 18.92 | 18.87 | 830,640 | +0.28(+1.51%) | ||
Jan 09, 2018 | 17.95 | 18.70 | 17.89 | 18.59 | 809,911 | +0.56(+3.11%) |
Jan 08, 2018 | 18.00 | 18.28 | 17.04 | 18.03 | 1,032,310 | -0.01(-0.06%) |
Jan 05, 2018 | 18.38 | 18.47 | 17.90 | 18.04 | 1,116,196 | -0.14(-0.77%) |
Jan 04, 2018 | 18.87 | 18.89 | 18.04 | 18.18 | 1,006,736 | -0.68(-3.61%) |
Jan 03, 2018 | 19.08 | 19.46 | 18.85 | 18.86 | 979,259 | -0.20(-1.05%) |
Jan 02, 2018 | 18.95 | 19.12 | 18.50 | 19.06 | 929,160 | +0.11(+0.58%) |
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.15(-0.79%) | |
Dec 28, 2017 | 19.71 | 19.71 | 18.76 | 19.10 | 959,755 | -0.58(-2.95%) |
Dec 27, 2017 | 18.39 | 19.76 | 18.24 | 19.68 | 1,125,774 | +1.22(+6.61%) |
Dec 26, 2017 | 18.05 | 18.50 | 18.00 | 18.46 | 1,053,580 | +0.41(+2.27%) |
Dec 22, 2017 | 17.59 | 18.20 | 17.20 | 18.05 | 1,081,169 | +0.57(+3.26%) |
Dec 21, 2017 | 17.55 | 18.35 | 17.01 | 17.48 | 1,608,002 | +0.80(+4.80%) |
Dec 20, 2017 | 17.25 | 17.58 | 15.93 | 16.68 | 2,366,570 | -0.33(-1.94%) |
Dec 19, 2017 | 20.16 | 20.23 | 16.14 | 17.01 | 3,250,340 | -2.94(-14.74%) |
Dec 18, 2017 | 19.53 | 20.70 | 19.15 | 19.95 | 2,284,921 | +0.91(+4.78%) |
Dec 15, 2017 | 18.70 | 19.55 | 18.31 | 19.04 | 4,904,044 | +0.38(+2.04%) |
Dec 14, 2017 | 19.16 | 19.43 | 18.59 | 18.66 | 757,664 | -0.56(-2.91%) |
Dec 13, 2017 | 18.58 | 19.34 | 18.58 | 19.22 | 876,607 | +0.69(+3.72%) |
Dec 12, 2017 | 18.29 | 18.84 | 18.01 | 18.53 | 886,128 | +0.32(+1.76%) |
Dec 11, 2017 | 19.03 | 19.08 | 18.13 | 18.21 | 832,741 | -0.71(-3.75%) |
Dec 08, 2017 | 19.03 | 19.33 | 18.71 | 18.92 | 502,026 | -0.08(-0.42%) |
Dec 07, 2017 | 18.71 | 19.60 | 18.67 | 19.00 | 1,138,414 | +0.38(+2.04%) |
Dec 06, 2017 | 18.71 | 18.98 | 18.20 | 18.62 | 650,973 | -0.03(-0.16%) |
Dec 05, 2017 | 18.60 | 19.19 | 18.41 | 18.65 | 586,658 | +0.02(+0.11%) |
Dec 04, 2017 | 19.43 | 19.60 | 18.57 | 18.63 | 678,239 | -0.60(-3.12%) |
Dec 01, 2017 | 19.73 | 19.90 | 18.85 | 19.23 | 823,230 | -0.37(-1.89%) |
Nov 30, 2017 | 19.17 | 19.66 | 18.81 | 19.60 | 837,459 | +0.56(+2.94%) |
Nov 29, 2017 | 19.61 | 19.73 | 18.80 | 19.04 | 724,767 | -0.50(-2.56%) |
Nov 28, 2017 | 19.78 | 19.78 | 18.91 | 19.54 | 650,283 | -0.11(-0.56%) |
Nov 27, 2017 | 19.78 | 19.92 | 19.47 | 19.65 | 639,771 | -0.18(-0.91%) |
Nov 24, 2017 | 19.79 | 19.98 | 19.50 | 19.83 | 298,234 | +0.13(+0.66%) |
Nov 22, 2017 | 19.81 | 20.04 | 19.44 | 19.70 | 875,661 | -0.12(-0.61%) |
Nov 21, 2017 | 19.17 | 20.41 | 18.94 | 19.82 | 909,640 | +0.70(+3.66%) |
Nov 20, 2017 | 19.51 | 19.60 | 18.81 | 19.12 | 1,016,712 | -0.38(-1.95%) |
Nov 17, 2017 | 20.93 | 21.00 | 19.10 | 19.50 | 2,141,818 | -1.23(-5.93%) |
Nov 16, 2017 | 19.81 | 20.92 | 19.69 | 20.73 | 1,536,767 | +1.07(+5.44%) |
Nov 15, 2017 | 18.61 | 19.67 | 18.38 | 19.66 | 1,279,509 | +0.86(+4.57%) |
Nov 14, 2017 | 18.64 | 18.96 | 18.33 | 18.80 | 984,535 | +0.16(+0.86%) |
Nov 13, 2017 | 18.44 | 18.81 | 18.07 | 18.64 | 1,009,258 | +0.31(+1.69%) |
Nov 10, 2017 | 18.44 | 18.73 | 18.18 | 18.33 | 895,558 | -0.22(-1.19%) |
Nov 09, 2017 | 18.71 | 19.10 | 18.35 | 18.55 | 1,692,398 | -0.26(-1.38%) |
Nov 08, 2017 | 19.01 | 19.19 | 18.50 | 18.81 | 849,274 | -0.19(-1.00%) |
Nov 07, 2017 | 19.13 | 19.38 | 18.66 | 19.00 | 1,011,218 | -0.22(-1.14%) |
Nov 06, 2017 | 19.44 | 20.04 | 19.09 | 19.22 | 1,429,399 | -0.44(-2.24%) |
Nov 03, 2017 | 20.05 | 20.10 | 18.67 | 19.66 | 1,469,204 | +0.43(+2.24%) |
Nov 02, 2017 | 18.95 | 19.50 | 18.76 | 19.23 | 1,223,453 | +0.19(+1.00%) |
Nov 01, 2017 | 19.68 | 19.85 | 18.54 | 19.04 | 1,138,616 | -0.55(-2.81%) |
Oct 31, 2017 | 19.37 | 19.94 | 19.37 | 19.59 | 1,351,331 | +0.22(+1.14%) |
Oct 30, 2017 | 19.67 | 20.44 | 19.21 | 19.37 | 1,596,473 | -0.05(-0.26%) |
Oct 27, 2017 | 19.50 | 19.60 | 18.95 | 19.42 | 946,393 | -0.01(-0.05%) |
Oct 26, 2017 | 19.43 | 19.83 | 19.09 | 19.43 | 1,066,644 | -0.22(-1.12%) |
Oct 25, 2017 | 19.11 | 19.72 | 18.56 | 19.65 | 1,390,543 | +0.49(+2.56%) |
Oct 24, 2017 | 19.52 | 19.75 | 19.07 | 19.16 | 1,672,169 | +0.26(+1.38%) |
Oct 23, 2017 | 19.59 | 20.34 | 18.84 | 18.90 | 2,707,617 | -0.47(-2.43%) |
Oct 20, 2017 | 19.05 | 19.38 | 18.26 | 19.37 | 3,853,713 | +0.76(+4.08%) |
Oct 19, 2017 | 18.77 | 19.76 | 17.82 | 18.61 | 5,862,552 | -1.06(-5.39%) |
Oct 18, 2017 | 19.22 | 21.95 | 19.22 | 19.67 | 19,622,220 | +5.21(+36.03%) |
Oct 17, 2017 | 14.00 | 14.82 | 13.99 | 14.46 | 1,739,518 | +0.52(+3.73%) |
Oct 16, 2017 | 13.36 | 13.98 | 13.35 | 13.94 | 1,289,037 | +0.58(+4.34%) |
Oct 13, 2017 | 13.44 | 13.58 | 13.19 | 13.36 | 777,707 | -0.23(-1.69%) |
Oct 12, 2017 | 13.66 | 13.99 | 13.19 | 13.59 | 1,433,972 | -0.08(-0.59%) |
Oct 11, 2017 | 14.08 | 14.35 | 13.65 | 13.67 | 1,283,458 | -0.38(-2.70%) |
Oct 10, 2017 | 14.22 | 14.38 | 13.63 | 14.05 | 2,703,684 | -0.19(-1.33%) |
Oct 09, 2017 | 14.22 | 14.51 | 14.09 | 14.24 | 738,014 | -0.04(-0.28%) |
Oct 06, 2017 | 14.68 | 14.74 | 14.25 | 14.28 | 1,164,951 | -0.40(-2.72%) |
Oct 05, 2017 | 14.82 | 14.99 | 14.15 | 14.68 | 2,006,027 | -0.02(-0.14%) |
Oct 04, 2017 | 15.25 | 15.32 | 14.66 | 14.70 | 2,029,376 | -0.35(-2.33%) |
Oct 03, 2017 | 14.30 | 15.05 | 14.03 | 15.05 | 1,805,529 | +0.60(+4.15%) |
Oct 02, 2017 | 14.04 | 15.07 | 14.00 | 14.45 | 2,901,591 | +0.38(+2.70%) |
Sep 29, 2017 | 13.48 | 14.09 | 13.05 | 14.07 | 3,369,585 | +0.58(+4.30%) |
Sep 28, 2017 | 11.37 | 13.59 | 11.37 | 13.49 | 8,040,024 | +2.52(+22.97%) |
Sep 27, 2017 | 9.940 | 11.05 | 9.931 | 10.97 | 2,296,286 | +1.07(+10.81%) |
Sep 26, 2017 | 9.850 | 9.990 | 9.775 | 9.900 | 1,026,486 | +0.06(+0.61%) |
Sep 25, 2017 | 9.570 | 9.930 | 9.550 | 9.840 | 1,093,100 | +0.39(+4.13%) |
Sep 22, 2017 | 9.850 | 9.900 | 9.030 | 9.450 | 1,947,261 | -0.36(-3.67%) |
Sep 21, 2017 | 9.900 | 9.980 | 9.790 | 9.810 | 4,501,164 | -0.13(-1.31%) |
Sep 20, 2017 | 10.09 | 10.16 | 9.930 | 9.940 | 826,519 | -0.16(-1.58%) |
Sep 19, 2017 | 10.10 | 10.19 | 10.05 | 10.10 | 1,146,598 | +0.00(+0.00%) |
Sep 18, 2017 | 10.25 | 10.29 | 10.02 | 10.10 | 1,296,182 | -0.07(-0.69%) |
Sep 15, 2017 | 10.10 | 10.25 | 9.890 | 10.17 | 2,632,187 | +0.10(+0.99%) |
Sep 14, 2017 | 10.09 | 10.16 | 10.04 | 10.07 | 576,368 | -0.02(-0.20%) |
Sep 13, 2017 | 10.24 | 10.07 | 10.09 | 565,140 | -0.06(-0.59%) | |
Sep 12, 2017 | 10.35 | 10.35 | 9.970 | 10.15 | 966,859 | -0.12(-1.17%) |
Sep 11, 2017 | 10.74 | 10.75 | 10.15 | 10.27 | 911,308 | -0.35(-3.30%) |
Sep 08, 2017 | 10.32 | 10.77 | 10.30 | 10.62 | 1,050,392 | +0.30(+2.91%) |
Sep 07, 2017 | 9.990 | 10.37 | 9.890 | 10.32 | 767,104 | +0.37(+3.72%) |
Sep 06, 2017 | 9.930 | 10.01 | 9.860 | 9.950 | 978,010 | +0.05(+0.51%) |
Sep 05, 2017 | 9.860 | 10.07 | 9.750 | 9.900 | 682,614 | +0.02(+0.20%) |
Sep 01, 2017 | 9.790 | 9.960 | 9.620 | 9.880 | 713,934 | +0.12(+1.23%) |
Aug 31, 2017 | 9.450 | 9.930 | 9.450 | 9.760 | 1,124,651 | +0.33(+3.50%) |
Aug 30, 2017 | 9.360 | 9.490 | 9.350 | 9.430 | 919,437 | +0.02(+0.21%) |
Aug 29, 2017 | 9.390 | 9.441 | 9.310 | 9.410 | 541,125 | -0.03(-0.32%) |
Aug 28, 2017 | 9.460 | 9.505 | 9.260 | 9.440 | 876,481 | +0.08(+0.85%) |
Aug 25, 2017 | 9.400 | 9.350 | 9.360 | 409,126 | -0.04(-0.43%) | |
Aug 24, 2017 | 9.450 | 9.490 | 9.350 | 9.400 | 711,161 | +0.00(+0.00%) |
Aug 23, 2017 | 9.310 | 9.460 | 9.280 | 9.400 | 422,181 | +0.03(+0.32%) |
Aug 22, 2017 | 9.410 | 9.451 | 9.270 | 9.370 | 596,557 | +0.00(+0.00%) |
Aug 21, 2017 | 9.410 | 9.480 | 9.210 | 9.370 | 386,992 | -0.03(-0.32%) |
Aug 18, 2017 | 9.360 | 9.510 | 9.319 | 9.400 | 1,166,850 | -0.05(-0.53%) |
Aug 17, 2017 | 9.460 | 9.600 | 9.390 | 9.450 | 798,278 | -0.05(-0.53%) |
Aug 16, 2017 | 9.480 | 9.600 | 9.200 | 9.500 | 745,893 | +0.12(+1.28%) |
Aug 15, 2017 | 9.550 | 9.560 | 9.370 | 9.380 | 845,380 | -0.10(-1.05%) |
Aug 14, 2017 | 9.200 | 9.700 | 9.200 | 9.480 | 1,568,455 | +0.25(+2.71%) |
Aug 11, 2017 | 8.740 | 9.250 | 8.700 | 9.230 | 1,439,609 | +0.48(+5.49%) |
Aug 10, 2017 | 9.060 | 9.100 | 8.575 | 8.750 | 1,458,808 | -0.40(-4.37%) |
Aug 09, 2017 | 8.970 | 9.220 | 8.940 | 9.150 | 1,770,067 | +0.14(+1.55%) |
Aug 08, 2017 | 8.990 | 9.270 | 8.921 | 9.010 | 1,021,681 | +0.06(+0.67%) |
Aug 07, 2017 | 8.970 | 9.010 | 8.710 | 8.950 | 1,633,049 | -0.01(-0.11%) |
Aug 04, 2017 | 8.020 | 9.090 | 7.850 | 8.960 | 3,250,121 | +1.63(+22.24%) |
Aug 03, 2017 | 7.390 | 7.470 | 7.118 | 7.330 | 375,257 | -0.06(-0.81%) |
Aug 02, 2017 | 7.430 | 7.480 | 7.295 | 7.390 | 301,827 | -0.03(-0.40%) |
Aug 01, 2017 | 7.510 | 7.580 | 7.390 | 7.420 | 385,486 | -0.04(-0.54%) |
Jul 31, 2017 | 7.540 | 7.562 | 7.360 | 7.460 | 335,880 | -0.07(-0.93%) |
Jul 28, 2017 | 7.320 | 7.560 | 7.300 | 7.530 | 512,099 | +0.17(+2.31%) |
Jul 27, 2017 | 7.860 | 7.900 | 7.290 | 7.360 | 819,862 | -0.51(-6.48%) |
Jul 26, 2017 | 8.000 | 8.050 | 7.810 | 7.870 | 413,590 | -0.15(-1.87%) |
Jul 25, 2017 | 8.280 | 8.280 | 8.010 | 8.020 | 562,281 | -0.23(-2.79%) |
Jul 24, 2017 | 8.170 | 8.255 | 8.090 | 8.250 | 474,235 | +0.13(+1.60%) |
Jul 21, 2017 | 8.130 | 8.210 | 8.070 | 8.120 | 696,977 | +0.08(+1.00%) |
Jul 20, 2017 | 7.870 | 8.195 | 7.867 | 8.040 | 1,545,669 | +0.18(+2.29%) |
Jul 19, 2017 | 7.750 | 7.870 | 7.600 | 7.860 | 682,041 | +0.15(+1.95%) |
Jul 18, 2017 | 7.650 | 7.730 | 7.515 | 7.710 | 741,137 | +0.03(+0.39%) |
Jul 17, 2017 | 7.510 | 7.680 | 7.500 | 7.680 | 1,367,283 | +0.15(+1.99%) |
Jul 14, 2017 | 7.500 | 7.550 | 7.470 | 7.530 | 833,055 | +0.02(+0.27%) |
Jul 13, 2017 | 7.440 | 7.540 | 7.350 | 7.510 | 1,833,889 | +0.10(+1.35%) |
Jul 12, 2017 | 7.350 | 7.430 | 7.210 | 7.410 | 1,530,655 | +0.12(+1.65%) |
Jul 11, 2017 | 7.290 | 7.360 | 7.200 | 7.290 | 734,202 | +0.01(+0.14%) |
Jul 10, 2017 | 7.290 | 7.360 | 7.190 | 7.280 | 304,833 | -0.04(-0.55%) |
Jul 07, 2017 | 7.330 | 7.380 | 7.300 | 7.320 | 362,211 | +0.03(+0.41%) |
Jul 06, 2017 | 7.450 | 7.460 | 7.250 | 7.290 | 545,943 | -0.20(-2.67%) |
Jul 05, 2017 | 7.500 | 7.550 | 7.360 | 7.490 | 661,302 | -0.02(-0.27%) |
Jul 03, 2017 | 7.480 | 7.540 | 7.360 | 7.510 | 283,704 | +0.06(+0.81%) |
Jun 30, 2017 | 7.400 | 7.600 | 7.304 | 7.450 | 568,264 | +0.03(+0.40%) |
Jun 29, 2017 | 7.750 | 7.750 | 7.340 | 7.420 | 683,370 | -0.30(-3.89%) |
Jun 28, 2017 | 7.640 | 7.740 | 7.569 | 7.720 | 790,028 | +0.16(+2.12%) |
Jun 27, 2017 | 7.550 | 7.720 | 7.460 | 7.560 | 961,107 | +0.02(+0.27%) |
Jun 26, 2017 | 7.430 | 7.590 | 7.340 | 7.540 | 1,265,348 | +0.16(+2.17%) |
Jun 23, 2017 | 7.390 | 7.460 | 7.240 | 7.380 | 1,639,701 | +0.00(+0.00%) |
Jun 22, 2017 | 7.150 | 7.430 | 7.140 | 7.380 | 509,903 | +0.24(+3.36%) |
Jun 21, 2017 | 6.900 | 7.190 | 6.900 | 7.140 | 591,603 | +0.27(+3.93%) |
Jun 20, 2017 | 6.670 | 7.015 | 6.650 | 6.870 | 517,912 | +0.19(+2.84%) |
Jun 19, 2017 | 6.550 | 6.745 | 6.500 | 6.680 | 474,932 | +0.18(+2.77%) |
Jun 16, 2017 | 6.420 | 6.565 | 6.400 | 6.500 | 1,399,073 | +0.04(+0.62%) |
Jun 15, 2017 | 6.410 | 6.625 | 6.380 | 6.460 | 353,688 | -0.04(-0.62%) |
Jun 14, 2017 | 6.520 | 6.580 | 6.380 | 6.500 | 507,522 | +0.01(+0.15%) |
Jun 13, 2017 | 6.460 | 6.550 | 6.385 | 6.490 | 385,752 | +0.01(+0.15%) |
Jun 12, 2017 | 6.410 | 6.620 | 6.330 | 6.480 | 523,955 | +0.07(+1.09%) |
Jun 09, 2017 | 6.410 | 6.640 | 6.280 | 6.410 | 768,370 | +0.01(+0.16%) |
Jun 08, 2017 | 6.130 | 6.430 | 6.100 | 6.400 | 590,012 | +0.28(+4.58%) |
Jun 07, 2017 | 5.930 | 6.130 | 5.870 | 6.120 | 435,871 | +0.17(+2.86%) |
Jun 06, 2017 | 5.890 | 6.040 | 5.830 | 5.950 | 514,285 | +0.00(+0.00%) |
Jun 05, 2017 | 5.920 | 6.080 | 5.850 | 5.950 | 466,227 | -0.01(-0.17%) |
Jun 02, 2017 | 5.810 | 6.000 | 5.770 | 5.960 | 383,471 | +0.14(+2.41%) |
Jun 01, 2017 | 5.650 | 5.835 | 5.650 | 5.820 | 559,076 | +0.16(+2.83%) |
May 31, 2017 | 5.640 | 5.680 | 5.470 | 5.660 | 488,756 | +0.06(+1.07%) |
May 30, 2017 | 5.720 | 5.770 | 5.600 | 5.600 | 466,489 | -0.15(-2.61%) |
May 26, 2017 | 5.920 | 5.990 | 5.690 | 5.750 | 541,102 | -0.17(-2.87%) |
May 25, 2017 | 6.110 | 6.140 | 5.910 | 5.920 | 368,890 | -0.17(-2.79%) |
May 24, 2017 | 6.030 | 6.140 | 5.920 | 6.090 | 531,504 | +0.09(+1.50%) |
May 23, 2017 | 5.990 | 6.070 | 5.900 | 6.000 | 482,722 | +0.07(+1.18%) |
May 22, 2017 | 5.790 | 5.940 | 5.690 | 5.930 | 745,611 | +0.18(+3.13%) |
May 19, 2017 | 5.710 | 5.800 | 5.665 | 5.750 | 511,097 | +0.01(+0.17%) |
May 18, 2017 | 5.750 | 5.900 | 5.660 | 5.740 | 862,899 | -0.04(-0.69%) |
May 17, 2017 | 5.900 | 5.960 | 5.780 | 5.780 | 576,156 | -0.24(-3.99%) |
May 16, 2017 | 6.040 | 6.090 | 5.960 | 6.020 | 555,075 | -0.03(-0.50%) |
May 15, 2017 | 6.000 | 6.140 | 6.000 | 6.050 | 481,601 | +0.02(+0.33%) |
May 12, 2017 | 6.000 | 6.090 | 5.920 | 6.030 | 885,732 | +0.04(+0.67%) |
May 11, 2017 | 5.990 | 6.140 | 5.970 | 5.990 | 591,872 | -0.04(-0.66%) |
May 10, 2017 | 6.010 | 6.190 | 5.900 | 6.030 | 920,923 | -0.07(-1.15%) |
May 09, 2017 | 6.180 | 6.220 | 6.020 | 6.100 | 778,174 | -0.02(-0.33%) |
May 08, 2017 | 6.390 | 6.390 | 6.100 | 6.120 | 870,500 | -0.26(-4.15%) |
May 05, 2017 | 6.500 | 6.580 | 6.310 | 6.385 | 1,598,874 | -0.12(-1.77%) |
May 04, 2017 | 6.650 | 6.770 | 6.470 | 6.500 | 899,840 | -0.16(-2.40%) |
May 03, 2017 | 6.990 | 7.190 | 6.600 | 6.660 | 1,725,488 | -0.87(-11.55%) |
May 02, 2017 | 7.730 | 7.775 | 7.400 | 7.530 | 949,605 | -0.17(-2.21%) |