Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.72 | 18.72 | 17.36 | 17.76 | 84,252 | +0.00(+0.00%) |
Apr 27, 2018 | 18.24 | 18.52 | 17.76 | 17.76 | 56,036 | -0.36(-1.99%) |
Apr 26, 2018 | 17.92 | 18.24 | 17.56 | 18.12 | 49,568 | +0.24(+1.34%) |
Apr 25, 2018 | 18.24 | 18.44 | 17.44 | 17.88 | 75,849 | -0.24(-1.32%) |
Apr 24, 2018 | 18.80 | 18.88 | 17.56 | 18.12 | 103,558 | -0.68(-3.62%) |
Apr 23, 2018 | 19.04 | 19.44 | 18.44 | 18.80 | 143,282 | -0.28(-1.47%) |
Apr 20, 2018 | 19.72 | 19.84 | 18.88 | 19.08 | 94,142 | -0.68(-3.44%) |
Apr 19, 2018 | 19.96 | 19.96 | 19.48 | 19.76 | 75,404 | -0.24(-1.20%) |
Apr 18, 2018 | 19.44 | 20.36 | 19.04 | 20.00 | 103,329 | +0.72(+3.73%) |
Apr 17, 2018 | 19.84 | 20.72 | 19.12 | 19.28 | 188,352 | -0.32(-1.63%) |
Apr 16, 2018 | 19.12 | 19.68 | 18.52 | 19.60 | 91,833 | +0.56(+2.94%) |
Apr 13, 2018 | 19.12 | 19.28 | 18.28 | 19.04 | 133,094 | +0.04(+0.21%) |
Apr 12, 2018 | 18.80 | 19.48 | 18.40 | 19.00 | 128,206 | +0.36(+1.93%) |
Apr 11, 2018 | 17.72 | 18.80 | 17.40 | 18.64 | 173,451 | +0.80(+4.48%) |
Apr 10, 2018 | 17.28 | 18.64 | 17.00 | 17.84 | 168,742 | +0.84(+4.94%) |
Apr 09, 2018 | 16.60 | 17.20 | 16.20 | 17.00 | 147,192 | +0.68(+4.17%) |
Apr 06, 2018 | 16.36 | 16.64 | 15.96 | 16.32 | 97,426 | -0.28(-1.69%) |
Apr 05, 2018 | 16.80 | 16.80 | 16.12 | 16.60 | 149,309 | +0.00(+0.00%) |
Apr 04, 2018 | 14.92 | 16.72 | 14.88 | 16.60 | 181,913 | +1.20(+7.79%) |
Apr 03, 2018 | 15.16 | 15.48 | 14.84 | 15.40 | 151,252 | +0.20(+1.32%) |
Apr 02, 2018 | 15.16 | 15.52 | 14.72 | 15.20 | 173,459 | -0.08(-0.52%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +1.12(+7.91%) | |
Mar 28, 2018 | 14.04 | 14.24 | 13.24 | 14.16 | 223,391 | +0.04(+0.28%) |
Mar 27, 2018 | 15.36 | 15.56 | 13.92 | 14.12 | 139,538 | -1.20(-7.83%) |
Mar 26, 2018 | 15.44 | 15.72 | 15.12 | 15.32 | 211,460 | +0.12(+0.79%) |
Mar 23, 2018 | 16.36 | 16.80 | 15.20 | 15.20 | 307,869 | -1.24(-7.54%) |
Mar 22, 2018 | 17.08 | 18.20 | 16.28 | 16.44 | 195,322 | -0.92(-5.30%) |
Mar 21, 2018 | 17.20 | 17.96 | 16.57 | 17.36 | 324,568 | +0.24(+1.40%) |
Mar 20, 2018 | 17.68 | 21.76 | 17.12 | 17.12 | 2,683,161 | +0.76(+4.65%) |
Mar 19, 2018 | 17.08 | 17.48 | 16.00 | 16.36 | 239,103 | -0.92(-5.32%) |
Mar 16, 2018 | 16.92 | 17.28 | 16.44 | 17.28 | 118,482 | +0.44(+2.61%) |
Mar 15, 2018 | 17.24 | 17.40 | 16.52 | 16.84 | 119,135 | -0.28(-1.64%) |
Mar 14, 2018 | 17.52 | 17.76 | 17.00 | 17.12 | 176,546 | -0.44(-2.51%) |
Mar 13, 2018 | 17.40 | 18.00 | 17.40 | 17.56 | 162,823 | +0.16(+0.92%) |
Mar 12, 2018 | 17.00 | 17.60 | 16.84 | 17.40 | 176,660 | +0.32(+1.87%) |
Mar 09, 2018 | 16.08 | 17.28 | 15.28 | 17.08 | 305,851 | +1.20(+7.56%) |
Mar 08, 2018 | 16.16 | 17.44 | 15.64 | 15.88 | 411,848 | -0.32(-1.98%) |
Mar 07, 2018 | 17.88 | 18.72 | 15.52 | 16.20 | 807,644 | -1.92(-10.60%) |
Mar 06, 2018 | 18.44 | 19.36 | 17.28 | 18.12 | 1,166,593 | -2.88(-13.71%) |
Mar 05, 2018 | 18.00 | 21.64 | 17.92 | 21.00 | 454,390 | +3.12(+17.45%) |
Mar 02, 2018 | 19.80 | 19.84 | 17.60 | 17.88 | 419,705 | -2.08(-10.42%) |
Mar 01, 2018 | 20.44 | 20.52 | 19.32 | 19.96 | 172,549 | -0.64(-3.11%) |
Feb 28, 2018 | 21.00 | 21.20 | 20.48 | 20.60 | 115,014 | -0.24(-1.15%) |
Feb 27, 2018 | 22.60 | 23.00 | 19.60 | 20.84 | 386,472 | -1.76(-7.79%) |
Feb 26, 2018 | 22.64 | 23.12 | 21.24 | 22.60 | 292,320 | -0.08(-0.35%) |
Feb 23, 2018 | 22.20 | 23.48 | 20.16 | 22.68 | 472,210 | +0.64(+2.90%) |
Feb 22, 2018 | 24.44 | 24.56 | 21.88 | 22.04 | 292,024 | -2.24(-9.23%) |
Feb 21, 2018 | 24.00 | 25.16 | 23.84 | 24.28 | 202,589 | +0.44(+1.85%) |
Feb 20, 2018 | 24.72 | 25.36 | 23.84 | 23.84 | 137,561 | -1.04(-4.18%) |
Feb 16, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.76(-2.96%) | |
Feb 15, 2018 | 24.96 | 26.48 | 24.96 | 25.64 | 383,874 | +1.32(+5.43%) |
Feb 14, 2018 | 23.32 | 25.02 | 22.44 | 24.32 | 245,798 | +0.92(+3.93%) |
Feb 13, 2018 | 24.64 | 25.48 | 23.20 | 23.40 | 199,492 | -1.48(-5.95%) |
Feb 12, 2018 | 24.32 | 25.44 | 24.00 | 24.88 | 223,201 | +0.84(+3.49%) |
Feb 09, 2018 | 24.84 | 24.96 | 22.20 | 24.04 | 240,246 | -0.60(-2.44%) |
Feb 08, 2018 | 26.32 | 27.00 | 24.60 | 24.64 | 153,857 | -1.60(-6.10%) |
Feb 07, 2018 | 24.84 | 25.88 | 24.84 | 26.24 | 231,077 | +1.40(+5.64%) |
Feb 06, 2018 | 25.76 | 27.72 | 23.48 | 24.84 | 396,996 | -2.48(-9.08%) |
Feb 05, 2018 | 26.96 | 28.60 | 26.28 | 27.32 | 164,249 | -0.36(-1.30%) |
Feb 02, 2018 | 28.28 | 29.24 | 27.52 | 27.68 | 185,488 | -1.04(-3.62%) |
Feb 01, 2018 | 29.64 | 29.66 | 26.88 | 28.72 | 250,543 | -0.96(-3.23%) |
Jan 31, 2018 | 30.16 | 30.68 | 29.32 | 29.68 | 96,078 | -0.36(-1.20%) |
Jan 30, 2018 | 30.00 | 30.76 | 28.84 | 30.04 | 112,151 | -0.64(-2.09%) |
Jan 29, 2018 | 30.76 | 32.16 | 30.00 | 30.68 | 169,051 | -0.04(-0.13%) |
Jan 26, 2018 | 31.12 | 32.00 | 30.44 | 30.72 | 137,521 | -0.28(-0.90%) |
Jan 25, 2018 | 32.08 | 32.20 | 30.48 | 31.00 | 163,830 | -0.72(-2.27%) |
Jan 24, 2018 | 30.72 | 33.40 | 28.96 | 31.72 | 507,433 | +0.68(+2.19%) |
Jan 23, 2018 | 30.32 | 32.44 | 28.88 | 31.04 | 472,837 | +0.84(+2.78%) |
Jan 22, 2018 | 27.64 | 30.23 | 27.12 | 30.20 | 590,857 | +2.88(+10.54%) |
Jan 19, 2018 | 27.56 | 28.36 | 27.08 | 27.32 | 232,146 | -0.20(-0.73%) |
Jan 18, 2018 | 25.60 | 27.92 | 24.96 | 27.52 | 328,625 | +1.88(+7.33%) |
Jan 17, 2018 | 26.40 | 28.40 | 24.80 | 25.64 | 431,609 | -0.32(-1.23%) |
Jan 16, 2018 | 29.44 | 29.64 | 25.60 | 25.96 | 417,558 | -3.40(-11.58%) |
Jan 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.92(-3.04%) | |
Jan 11, 2018 | 31.24 | 31.40 | 30.00 | 30.28 | 142,628 | -0.84(-2.70%) |
Jan 10, 2018 | 31.00 | 31.32 | 30.04 | 31.12 | 94,993 | +0.04(+0.13%) |
Jan 09, 2018 | 30.20 | 31.50 | 29.52 | 31.08 | 173,170 | +1.26(+4.23%) |
Jan 08, 2018 | 32.40 | 32.62 | 29.24 | 29.82 | 266,345 | -2.70(-8.30%) |
Jan 05, 2018 | 32.92 | 33.08 | 31.28 | 32.52 | 202,783 | -0.44(-1.33%) |
Jan 04, 2018 | 33.96 | 34.00 | 32.40 | 32.96 | 141,527 | -0.56(-1.67%) |
Jan 03, 2018 | 33.92 | 34.19 | 32.68 | 33.52 | 122,237 | -0.08(-0.24%) |
Jan 02, 2018 | 32.00 | 33.88 | 31.68 | 33.60 | 239,136 | +0.96(+2.94%) |
Dec 29, 2017 | 32.64 | 32.64 | 32.64 | 0 | -2.16(-6.21%) | |
Dec 28, 2017 | 32.12 | 34.84 | 32.12 | 34.80 | 317,261 | +2.84(+8.89%) |
Dec 27, 2017 | 31.16 | 33.20 | 30.84 | 31.96 | 206,311 | +0.68(+2.17%) |
Dec 26, 2017 | 31.92 | 31.92 | 30.20 | 31.28 | 182,098 | +0.28(+0.90%) |
Dec 22, 2017 | 31.40 | 32.28 | 30.84 | 31.00 | 248,584 | -0.40(-1.27%) |
Dec 21, 2017 | 31.40 | 31.96 | 30.68 | 31.40 | 265,003 | +0.16(+0.51%) |
Dec 20, 2017 | 30.08 | 31.28 | 28.24 | 31.24 | 425,663 | +0.84(+2.76%) |
Dec 19, 2017 | 28.80 | 32.32 | 27.40 | 30.40 | 540,228 | +1.90(+6.67%) |
Dec 18, 2017 | 32.72 | 32.76 | 28.20 | 28.50 | 623,990 | -3.06(-9.70%) |
Dec 15, 2017 | 37.72 | 37.80 | 31.08 | 31.56 | 901,629 | -5.76(-15.43%) |
Dec 14, 2017 | 33.88 | 39.48 | 32.88 | 37.32 | 1,367,850 | +5.00(+15.47%) |
Dec 13, 2017 | 30.00 | 32.96 | 30.00 | 32.32 | 471,334 | +2.84(+9.63%) |
Dec 12, 2017 | 29.80 | 31.60 | 29.36 | 29.48 | 267,588 | -0.08(-0.27%) |
Dec 11, 2017 | 31.44 | 31.64 | 29.16 | 29.56 | 310,851 | -1.88(-5.98%) |
Dec 08, 2017 | 35.12 | 35.20 | 30.64 | 31.44 | 1,011,379 | -3.12(-9.03%) |
Dec 07, 2017 | 30.64 | 35.60 | 28.56 | 34.56 | 3,232,474 | +9.80(+39.58%) |
Dec 06, 2017 | 26.44 | 27.00 | 23.12 | 24.76 | 382,509 | -2.00(-7.47%) |
Dec 05, 2017 | 28.00 | 28.72 | 26.20 | 26.76 | 105,369 | -1.32(-4.70%) |
Dec 04, 2017 | 29.36 | 29.76 | 27.80 | 28.08 | 115,245 | -1.00(-3.44%) |
Dec 01, 2017 | 28.92 | 31.00 | 28.64 | 29.08 | 191,145 | +0.28(+0.97%) |
Nov 30, 2017 | 28.36 | 29.00 | 27.68 | 28.80 | 102,149 | +1.20(+4.35%) |
Nov 29, 2017 | 29.08 | 29.24 | 27.24 | 27.60 | 104,581 | -1.28(-4.43%) |
Nov 28, 2017 | 28.88 | 29.96 | 28.12 | 28.88 | 117,647 | +0.44(+1.55%) |
Nov 27, 2017 | 29.00 | 29.68 | 28.04 | 28.44 | 171,883 | -0.48(-1.66%) |
Nov 24, 2017 | 26.04 | 29.12 | 25.76 | 28.92 | 146,937 | +3.08(+11.92%) |
Nov 22, 2017 | 25.80 | 26.00 | 25.24 | 25.84 | 116,900 | +0.20(+0.78%) |
Nov 21, 2017 | 25.44 | 26.40 | 25.16 | 25.64 | 123,581 | +0.40(+1.58%) |
Nov 20, 2017 | 25.84 | 26.40 | 25.00 | 25.24 | 84,704 | -0.64(-2.47%) |
Nov 17, 2017 | 25.96 | 26.40 | 25.20 | 25.88 | 117,352 | -0.04(-0.15%) |
Nov 16, 2017 | 25.52 | 26.80 | 25.40 | 25.92 | 251,063 | +0.52(+2.05%) |
Nov 15, 2017 | 25.80 | 26.48 | 25.00 | 25.40 | 209,322 | -0.80(-3.05%) |
Nov 14, 2017 | 28.64 | 29.00 | 24.80 | 26.20 | 325,678 | -2.84(-9.78%) |
Nov 13, 2017 | 31.60 | 31.80 | 28.60 | 29.04 | 274,686 | -2.32(-7.40%) |
Nov 10, 2017 | 31.08 | 33.00 | 29.88 | 31.36 | 752,908 | +1.00(+3.29%) |
Nov 09, 2017 | 30.48 | 32.36 | 29.28 | 30.36 | 1,314,717 | +3.76(+14.14%) |
Nov 08, 2017 | 26.80 | 27.44 | 26.08 | 26.60 | 157,217 | -0.40(-1.48%) |
Nov 07, 2017 | 28.00 | 29.32 | 26.20 | 27.00 | 236,999 | -0.52(-1.89%) |
Nov 06, 2017 | 24.96 | 27.82 | 24.28 | 27.52 | 339,058 | +2.76(+11.15%) |
Nov 03, 2017 | 25.36 | 25.98 | 24.31 | 24.76 | 211,122 | -0.76(-2.98%) |
Nov 02, 2017 | 23.04 | 25.68 | 23.04 | 25.52 | 345,386 | +2.36(+10.19%) |
Nov 01, 2017 | 21.44 | 23.59 | 21.20 | 23.16 | 177,855 | +1.00(+4.51%) |
Oct 31, 2017 | 23.00 | 23.12 | 20.44 | 22.16 | 267,097 | -0.52(-2.29%) |
Oct 30, 2017 | 24.40 | 26.40 | 21.71 | 22.68 | 575,845 | -1.28(-5.34%) |
Oct 27, 2017 | 21.20 | 24.48 | 21.03 | 23.96 | 426,307 | +2.80(+13.23%) |
Oct 26, 2017 | 20.72 | 21.96 | 20.40 | 21.16 | 145,031 | +0.20(+0.95%) |
Oct 25, 2017 | 20.20 | 21.40 | 19.84 | 20.96 | 157,732 | +0.56(+2.75%) |
Oct 24, 2017 | 20.80 | 21.56 | 19.80 | 20.40 | 272,712 | -0.48(-2.30%) |
Oct 23, 2017 | 21.20 | 22.36 | 20.56 | 20.88 | 248,160 | -0.32(-1.51%) |
Oct 20, 2017 | 20.16 | 21.96 | 19.84 | 21.20 | 328,982 | +0.76(+3.72%) |
Oct 19, 2017 | 19.88 | 20.60 | 18.20 | 20.44 | 307,088 | +0.76(+3.86%) |
Oct 18, 2017 | 21.24 | 21.40 | 18.08 | 19.68 | 456,466 | -1.68(-7.87%) |
Oct 17, 2017 | 21.12 | 22.48 | 20.80 | 21.36 | 259,175 | +0.24(+1.14%) |
Oct 16, 2017 | 20.76 | 21.84 | 20.56 | 21.12 | 192,054 | -0.52(-2.40%) |
Oct 13, 2017 | 23.12 | 23.72 | 20.48 | 21.64 | 418,472 | -1.68(-7.20%) |
Oct 12, 2017 | 24.32 | 24.48 | 22.84 | 23.32 | 226,605 | -1.16(-4.74%) |
Oct 11, 2017 | 25.40 | 27.11 | 23.76 | 24.48 | 353,609 | -0.84(-3.32%) |
Oct 10, 2017 | 22.84 | 26.00 | 22.80 | 25.32 | 607,164 | +2.80(+12.43%) |
Oct 09, 2017 | 28.04 | 28.38 | 21.28 | 22.52 | 1,268,420 | -5.26(-18.93%) |
Oct 06, 2017 | 31.60 | 32.88 | 26.40 | 27.78 | 1,085,320 | -2.98(-9.69%) |
Oct 05, 2017 | 28.00 | 31.24 | 26.80 | 30.76 | 569,250 | +3.24(+11.77%) |
Oct 04, 2017 | 27.36 | 27.96 | 26.20 | 27.52 | 329,008 | +0.08(+0.29%) |
Oct 03, 2017 | 25.00 | 27.56 | 25.00 | 27.44 | 542,964 | +2.52(+10.11%) |
Oct 02, 2017 | 24.04 | 25.60 | 24.00 | 24.92 | 399,378 | +1.44(+6.13%) |
Sep 29, 2017 | 22.80 | 23.86 | 22.00 | 23.48 | 397,323 | +1.12(+5.01%) |
Sep 28, 2017 | 23.76 | 23.92 | 21.64 | 22.36 | 503,256 | -1.12(-4.77%) |
Sep 27, 2017 | 21.00 | 23.84 | 21.00 | 23.48 | 812,400 | +2.32(+10.96%) |
Sep 26, 2017 | 22.80 | 23.04 | 20.36 | 21.16 | 600,050 | -0.84(-3.82%) |
Sep 25, 2017 | 19.60 | 22.96 | 19.52 | 22.00 | 1,021,101 | +2.48(+12.70%) |
Sep 22, 2017 | 17.44 | 19.72 | 17.42 | 19.52 | 693,570 | +2.08(+11.93%) |
Sep 21, 2017 | 16.48 | 18.08 | 16.00 | 17.44 | 452,369 | +0.80(+4.81%) |
Sep 20, 2017 | 17.36 | 17.52 | 16.40 | 16.64 | 202,600 | -0.60(-3.48%) |
Sep 19, 2017 | 17.20 | 18.00 | 17.00 | 17.24 | 433,180 | +0.04(+0.23%) |
Sep 18, 2017 | 16.08 | 17.32 | 15.72 | 17.20 | 489,833 | +0.80(+4.88%) |
Sep 15, 2017 | 16.88 | 17.84 | 16.16 | 16.40 | 1,365,941 | +0.36(+2.24%) |
Sep 14, 2017 | 15.68 | 16.60 | 15.68 | 16.04 | 545,596 | +0.40(+2.56%) |
Sep 13, 2017 | 15.87 | 14.68 | 15.64 | 543,547 | +0.40(+2.62%) | |
Sep 12, 2017 | 16.04 | 17.28 | 15.20 | 15.24 | 1,320,030 | -1.36(-8.19%) |
Sep 11, 2017 | 19.20 | 21.67 | 16.44 | 16.60 | 6,864,199 | +4.12(+33.01%) |
Sep 08, 2017 | 12.40 | 12.96 | 12.36 | 12.48 | 83,788 | +0.08(+0.65%) |
Sep 07, 2017 | 12.08 | 12.72 | 11.70 | 12.40 | 149,819 | +0.08(+0.65%) |
Sep 06, 2017 | 11.40 | 12.60 | 11.40 | 12.32 | 171,390 | +0.52(+4.41%) |
Sep 05, 2017 | 11.76 | 12.20 | 11.60 | 11.80 | 53,063 | -0.12(-1.01%) |
Sep 01, 2017 | 12.00 | 12.28 | 11.40 | 11.92 | 113,111 | -0.32(-2.61%) |
Aug 31, 2017 | 11.64 | 12.48 | 11.40 | 12.24 | 297,988 | +0.60(+5.15%) |
Aug 30, 2017 | 11.64 | 11.84 | 11.48 | 11.64 | 84,590 | +0.00(+0.00%) |
Aug 29, 2017 | 11.60 | 11.90 | 11.54 | 11.64 | 63,648 | -0.16(-1.36%) |
Aug 28, 2017 | 11.72 | 12.00 | 11.28 | 11.80 | 146,515 | +0.20(+1.72%) |
Aug 25, 2017 | 11.40 | 11.96 | 11.08 | 11.60 | 141,161 | +0.28(+2.47%) |
Aug 24, 2017 | 11.08 | 11.72 | 10.68 | 11.32 | 109,232 | +0.32(+2.91%) |
Aug 23, 2017 | 10.84 | 11.12 | 10.60 | 11.00 | 65,817 | +0.08(+0.73%) |
Aug 22, 2017 | 11.00 | 11.28 | 10.40 | 10.92 | 85,210 | -0.08(-0.73%) |
Aug 21, 2017 | 11.00 | 11.44 | 10.48 | 11.00 | 142,950 | -0.12(-1.08%) |
Aug 18, 2017 | 11.56 | 11.80 | 11.12 | 11.12 | 172,426 | -0.44(-3.81%) |
Aug 17, 2017 | 12.00 | 12.52 | 10.84 | 11.56 | 343,461 | -0.40(-3.34%) |
Aug 16, 2017 | 11.52 | 13.00 | 11.44 | 11.96 | 355,149 | +0.56(+4.91%) |
Aug 15, 2017 | 11.32 | 11.68 | 10.44 | 11.40 | 261,242 | +0.08(+0.71%) |
Aug 14, 2017 | 9.840 | 12.40 | 9.786 | 11.32 | 1,066,703 | +1.64(+16.94%) |
Aug 11, 2017 | 9.400 | 10.28 | 9.360 | 9.680 | 227,618 | +0.24(+2.54%) |
Aug 10, 2017 | 9.080 | 9.720 | 8.840 | 9.440 | 125,982 | +0.40(+4.42%) |
Aug 09, 2017 | 8.640 | 9.592 | 8.520 | 9.040 | 88,133 | +0.32(+3.67%) |
Aug 08, 2017 | 9.400 | 9.600 | 7.964 | 8.720 | 198,346 | -0.84(-8.79%) |
Aug 07, 2017 | 8.360 | 9.960 | 8.200 | 9.560 | 441,370 | +1.08(+12.79%) |
Aug 04, 2017 | 7.600 | 8.600 | 7.200 | 8.476 | 1,285,830 | +0.96(+12.71%) |
Aug 03, 2017 | 7.480 | 7.880 | 7.320 | 7.520 | 48,238 | +0.00(+0.00%) |
Aug 02, 2017 | 7.320 | 7.960 | 7.200 | 7.520 | 179,915 | +0.20(+2.73%) |
Aug 01, 2017 | 7.480 | 7.560 | 6.920 | 7.320 | 100,924 | -0.16(-2.14%) |
Jul 31, 2017 | 7.600 | 7.680 | 7.200 | 7.480 | 68,882 | -0.20(-2.60%) |
Jul 28, 2017 | 7.720 | 7.840 | 7.480 | 7.680 | 41,916 | -0.16(-2.04%) |
Jul 27, 2017 | 7.960 | 7.960 | 7.380 | 7.840 | 101,852 | +0.02(+0.26%) |
Jul 26, 2017 | 7.880 | 7.988 | 6.640 | 7.820 | 149,991 | -0.10(-1.26%) |
Jul 25, 2017 | 7.320 | 8.224 | 7.040 | 7.920 | 317,428 | +0.68(+9.39%) |
Jul 24, 2017 | 6.800 | 7.280 | 6.800 | 7.240 | 130,465 | +0.40(+5.85%) |
Jul 21, 2017 | 6.760 | 6.920 | 6.542 | 6.840 | 68,136 | +0.12(+1.79%) |
Jul 20, 2017 | 6.640 | 6.960 | 6.280 | 6.720 | 145,740 | +0.08(+1.20%) |
Jul 19, 2017 | 5.760 | 6.720 | 5.760 | 6.640 | 349,928 | +0.84(+14.48%) |
Jul 18, 2017 | 5.720 | 5.880 | 5.651 | 5.800 | 58,353 | +0.08(+1.40%) |
Jul 17, 2017 | 5.520 | 5.880 | 5.512 | 5.720 | 35,681 | +0.04(+0.70%) |
Jul 14, 2017 | 5.320 | 6.000 | 5.320 | 5.680 | 682,279 | +0.32(+5.97%) |
Jul 13, 2017 | 5.360 | 5.400 | 5.240 | 5.360 | 31,840 | +0.00(+0.00%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.240 | 5.360 | 43,856 | +0.04(+0.75%) |
Jul 11, 2017 | 5.400 | 5.480 | 5.320 | 5.320 | 34,076 | -0.12(-2.21%) |
Jul 10, 2017 | 5.440 | 5.560 | 5.358 | 5.440 | 30,743 | +0.00(+0.00%) |
Jul 07, 2017 | 5.560 | 5.640 | 5.080 | 5.440 | 73,544 | -0.12(-2.16%) |
Jul 06, 2017 | 5.600 | 5.680 | 5.480 | 5.560 | 406,856 | -0.08(-1.42%) |
Jul 05, 2017 | 5.600 | 5.760 | 5.560 | 5.640 | 41,959 | +0.04(+0.71%) |
Jul 03, 2017 | 5.560 | 5.680 | 5.400 | 5.600 | 16,640 | +0.12(+2.19%) |
Jun 30, 2017 | 5.760 | 5.760 | 5.503 | 5.480 | 115,312 | -0.32(-5.52%) |
Jun 29, 2017 | 5.640 | 6.200 | 5.360 | 5.800 | 393,271 | +0.20(+3.57%) |
Jun 28, 2017 | 5.600 | 5.720 | 5.480 | 5.600 | 50,692 | +0.08(+1.45%) |
Jun 27, 2017 | 5.760 | 5.760 | 5.480 | 5.520 | 24,260 | -0.16(-2.82%) |
Jun 26, 2017 | 5.440 | 5.720 | 5.244 | 5.680 | 34,696 | +0.24(+4.41%) |
Jun 23, 2017 | 5.440 | 5.680 | 5.298 | 5.440 | 36,838 | +0.00(+0.00%) |
Jun 22, 2017 | 5.680 | 5.680 | 5.280 | 5.440 | 41,026 | -0.20(-3.55%) |
Jun 21, 2017 | 5.520 | 5.840 | 5.480 | 5.640 | 84,395 | +0.12(+2.17%) |
Jun 20, 2017 | 5.520 | 5.632 | 5.360 | 5.520 | 59,891 | +0.00(+0.00%) |
Jun 19, 2017 | 5.240 | 5.520 | 5.160 | 5.520 | 56,534 | +0.32(+6.15%) |
Jun 16, 2017 | 5.120 | 5.240 | 4.920 | 5.200 | 33,294 | +0.20(+4.00%) |
Jun 15, 2017 | 5.040 | 5.120 | 4.960 | 5.000 | 10,389 | -0.08(-1.57%) |
Jun 14, 2017 | 5.160 | 5.200 | 5.040 | 5.080 | 19,067 | -0.08(-1.55%) |
Jun 13, 2017 | 5.000 | 5.160 | 4.920 | 5.160 | 12,932 | +0.20(+4.03%) |
Jun 12, 2017 | 5.200 | 5.280 | 4.800 | 4.960 | 28,672 | -0.20(-3.88%) |
Jun 09, 2017 | 5.200 | 5.360 | 4.960 | 5.160 | 33,671 | -0.08(-1.53%) |
Jun 08, 2017 | 5.000 | 5.400 | 5.000 | 5.240 | 97,779 | +0.28(+5.65%) |
Jun 07, 2017 | 5.000 | 5.120 | 4.960 | 4.960 | 24,811 | -0.08(-1.59%) |
Jun 06, 2017 | 5.000 | 5.120 | 4.960 | 5.040 | 16,963 | +0.00(+0.00%) |
Jun 05, 2017 | 5.000 | 5.200 | 4.840 | 5.040 | 45,155 | +0.12(+2.44%) |
Jun 02, 2017 | 4.800 | 5.080 | 4.800 | 4.920 | 53,238 | +0.12(+2.50%) |
Jun 01, 2017 | 4.620 | 4.960 | 4.600 | 4.800 | 51,140 | +0.16(+3.45%) |
May 31, 2017 | 4.640 | 4.720 | 4.520 | 4.640 | 15,615 | -0.04(-0.85%) |
May 30, 2017 | 4.720 | 4.800 | 4.520 | 4.680 | 32,909 | +0.00(+0.00%) |
May 26, 2017 | 4.680 | 4.800 | 4.560 | 4.680 | 35,411 | +0.00(+0.00%) |
May 25, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 36,979 | -0.16(-3.31%) |
May 24, 2017 | 4.680 | 4.840 | 4.640 | 4.840 | 19,598 | +0.16(+3.42%) |
May 23, 2017 | 4.680 | 4.760 | 4.520 | 4.680 | 25,513 | +0.04(+0.86%) |
May 22, 2017 | 4.720 | 4.760 | 4.600 | 4.640 | 44,443 | +0.04(+0.87%) |
May 19, 2017 | 4.960 | 4.960 | 4.520 | 4.600 | 138,541 | -0.36(-7.26%) |
May 18, 2017 | 5.040 | 5.120 | 4.880 | 4.960 | 55,401 | -0.04(-0.80%) |
May 17, 2017 | 5.160 | 5.280 | 4.960 | 5.000 | 52,219 | -0.20(-3.85%) |
May 16, 2017 | 5.280 | 5.360 | 5.200 | 5.200 | 25,089 | -0.16(-2.99%) |
May 15, 2017 | 5.240 | 5.400 | 5.240 | 5.360 | 28,037 | +0.08(+1.52%) |
May 12, 2017 | 5.360 | 5.360 | 5.186 | 5.280 | 28,529 | +0.00(+0.00%) |
May 11, 2017 | 5.320 | 5.400 | 5.000 | 5.280 | 38,299 | +0.04(+0.76%) |
May 10, 2017 | 5.200 | 5.320 | 5.150 | 5.240 | 39,999 | +0.04(+0.77%) |
May 09, 2017 | 5.040 | 5.220 | 4.920 | 5.200 | 37,454 | +0.24(+4.84%) |
May 08, 2017 | 5.200 | 5.400 | 4.960 | 4.960 | 50,045 | -0.28(-5.34%) |
May 05, 2017 | 5.280 | 5.360 | 5.060 | 5.240 | 51,078 | -0.04(-0.76%) |
May 04, 2017 | 5.280 | 5.440 | 5.160 | 5.280 | 60,011 | +0.00(+0.00%) |
May 03, 2017 | 5.200 | 5.440 | 4.800 | 5.280 | 62,417 | +0.08(+1.54%) |
May 02, 2017 | 5.480 | 5.520 | 5.200 | 5.200 | 79,072 | -0.32(-5.80%) |