Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.419 | 4.419 | 4.295 | 4.348 | 52,214 | +0.02(+0.41%) |
Jan 30, 2018 | 4.048 | 4.499 | 4.048 | 4.331 | 55,010 | +0.18(+4.26%) |
Jan 29, 2018 | 4.198 | 4.340 | 4.066 | 4.154 | 71,569 | -0.03(-0.63%) |
Jan 26, 2018 | 4.454 | 4.569 | 4.119 | 4.180 | 287,733 | -0.23(-5.21%) |
Jan 25, 2018 | 4.304 | 4.727 | 4.260 | 4.410 | 425,096 | +0.12(+2.89%) |
Jan 24, 2018 | 3.968 | 4.357 | 3.800 | 4.286 | 180,928 | -0.01(-0.21%) |
Jan 23, 2018 | 4.225 | 4.357 | 4.154 | 4.295 | 193,784 | +0.09(+2.10%) |
Jan 22, 2018 | 4.154 | 4.216 | 4.066 | 4.207 | 108,539 | +0.07(+1.71%) |
Jan 19, 2018 | 3.968 | 4.154 | 3.968 | 4.136 | 173,859 | +0.15(+3.77%) |
Jan 18, 2018 | 4.066 | 4.066 | 3.871 | 3.986 | 78,354 | -0.04(-1.10%) |
Jan 17, 2018 | 4.030 | 4.039 | 3.911 | 4.030 | 40,203 | +0.01(+0.22%) |
Jan 16, 2018 | 3.977 | 4.066 | 3.800 | 4.021 | 184,111 | +0.34(+9.38%) |
Jan 12, 2018 | 3.677 | 3.677 | 3.677 | 0 | +0.03(+0.73%) | |
Jan 11, 2018 | 3.624 | 3.721 | 3.571 | 3.650 | 35,015 | +0.03(+0.73%) |
Jan 10, 2018 | 3.535 | 3.624 | 3.518 | 3.624 | 30,909 | +0.08(+2.24%) |
Jan 09, 2018 | 3.641 | 3.641 | 3.500 | 3.544 | 103,481 | -0.11(-2.91%) |
Jan 08, 2018 | 3.694 | 3.721 | 3.553 | 3.650 | 40,721 | -0.06(-1.67%) |
Jan 05, 2018 | 3.641 | 3.827 | 3.597 | 3.712 | 47,292 | +0.07(+1.94%) |
Jan 04, 2018 | 3.686 | 3.730 | 3.597 | 3.641 | 45,163 | +0.02(+0.49%) |
Jan 03, 2018 | 3.535 | 3.747 | 3.500 | 3.624 | 114,232 | +0.11(+3.01%) |
Jan 02, 2018 | 3.526 | 3.588 | 3.518 | 3.518 | 50,938 | +0.04(+1.02%) |
Dec 29, 2017 | 3.482 | 3.482 | 3.482 | 0 | -0.04(-1.25%) | |
Dec 28, 2017 | 3.615 | 3.615 | 3.500 | 3.526 | 81,533 | -0.02(-0.50%) |
Dec 27, 2017 | 3.571 | 3.606 | 3.526 | 3.544 | 55,493 | -0.02(-0.50%) |
Dec 26, 2017 | 3.571 | 3.632 | 3.562 | 3.562 | 27,806 | -0.03(-0.74%) |
Dec 22, 2017 | 3.721 | 3.752 | 3.579 | 3.588 | 53,061 | -0.10(-2.64%) |
Dec 21, 2017 | 3.703 | 3.792 | 3.615 | 3.686 | 72,549 | -0.02(-0.48%) |
Dec 20, 2017 | 3.588 | 3.712 | 3.553 | 3.703 | 102,752 | +0.14(+3.97%) |
Dec 19, 2017 | 3.624 | 3.624 | 3.492 | 3.562 | 104,636 | -0.06(-1.71%) |
Dec 18, 2017 | 3.535 | 3.774 | 3.509 | 3.624 | 201,380 | -0.06(-1.68%) |
Dec 15, 2017 | 3.959 | 3.964 | 3.553 | 3.686 | 862,523 | -0.27(-6.71%) |
Dec 14, 2017 | 3.977 | 4.110 | 3.845 | 3.951 | 103,484 | -0.13(-3.25%) |
Dec 13, 2017 | 3.889 | 4.110 | 3.889 | 4.083 | 131,708 | +0.22(+5.72%) |
Dec 12, 2017 | 3.818 | 3.951 | 3.792 | 3.862 | 119,705 | -0.09(-2.24%) |
Dec 11, 2017 | 4.092 | 4.101 | 3.880 | 3.951 | 139,125 | -0.17(-4.08%) |
Dec 08, 2017 | 3.889 | 4.154 | 3.734 | 4.119 | 221,357 | +0.17(+4.25%) |
Dec 07, 2017 | 3.663 | 3.977 | 3.624 | 3.951 | 162,612 | +0.27(+7.19%) |
Dec 06, 2017 | 3.429 | 3.721 | 3.367 | 3.686 | 115,973 | +0.24(+6.92%) |
Dec 05, 2017 | 3.553 | 3.588 | 3.367 | 3.447 | 149,657 | -0.11(-2.99%) |
Dec 04, 2017 | 3.659 | 3.712 | 3.473 | 3.553 | 103,670 | -0.11(-2.90%) |
Dec 01, 2017 | 3.721 | 3.792 | 3.650 | 3.659 | 126,873 | -0.07(-1.90%) |
Nov 30, 2017 | 3.774 | 3.827 | 3.650 | 3.730 | 214,681 | -0.06(-1.63%) |
Nov 29, 2017 | 3.800 | 3.959 | 3.694 | 3.792 | 100,829 | +0.01(+0.23%) |
Nov 28, 2017 | 3.694 | 3.800 | 3.606 | 3.783 | 56,354 | +0.11(+3.13%) |
Nov 27, 2017 | 3.615 | 3.712 | 3.560 | 3.668 | 33,315 | +0.02(+0.48%) |
Nov 24, 2017 | 3.518 | 3.703 | 3.518 | 3.650 | 43,857 | +0.11(+3.25%) |
Nov 22, 2017 | 3.668 | 3.686 | 3.526 | 3.535 | 76,792 | -0.17(-4.53%) |
Nov 21, 2017 | 3.641 | 3.712 | 3.624 | 3.703 | 53,219 | +0.05(+1.45%) |
Nov 20, 2017 | 3.588 | 3.668 | 3.544 | 3.650 | 45,398 | +0.03(+0.73%) |
Nov 17, 2017 | 3.571 | 3.703 | 3.571 | 3.624 | 52,944 | -0.09(-2.38%) |
Nov 16, 2017 | 3.712 | 3.924 | 3.632 | 3.712 | 91,600 | +0.03(+0.72%) |
Nov 15, 2017 | 3.526 | 3.712 | 3.500 | 3.686 | 44,362 | +0.16(+4.51%) |
Nov 14, 2017 | 3.535 | 3.562 | 3.491 | 3.526 | 46,035 | +0.02(+0.50%) |
Nov 13, 2017 | 3.562 | 3.668 | 3.465 | 3.509 | 40,764 | -0.10(-2.70%) |
Nov 10, 2017 | 3.447 | 3.606 | 3.420 | 3.606 | 68,254 | +0.13(+3.82%) |
Nov 09, 2017 | 3.535 | 3.535 | 3.447 | 3.473 | 41,515 | -0.06(-1.75%) |
Nov 08, 2017 | 3.376 | 3.562 | 3.376 | 3.535 | 47,867 | +0.09(+2.56%) |
Nov 07, 2017 | 3.412 | 3.712 | 3.376 | 3.447 | 225,585 | -0.04(-1.02%) |
Nov 06, 2017 | 3.668 | 3.703 | 3.314 | 3.482 | 165,817 | -0.19(-5.29%) |
Nov 03, 2017 | 3.686 | 3.730 | 3.641 | 3.677 | 147,988 | -0.06(-1.65%) |
Nov 02, 2017 | 3.765 | 3.769 | 3.659 | 3.739 | 29,829 | +0.03(+0.71%) |
Nov 01, 2017 | 3.739 | 3.739 | 3.668 | 3.712 | 43,512 | -0.05(-1.41%) |
Oct 31, 2017 | 3.818 | 3.818 | 3.703 | 3.765 | 54,647 | -0.02(-0.47%) |
Oct 30, 2017 | 3.747 | 3.818 | 3.641 | 3.783 | 98,098 | -0.03(-0.70%) |
Oct 27, 2017 | 3.703 | 3.880 | 3.694 | 3.809 | 90,135 | +0.10(+2.62%) |
Oct 26, 2017 | 3.632 | 3.756 | 3.632 | 3.712 | 68,029 | +0.13(+3.70%) |
Oct 25, 2017 | 3.579 | 3.686 | 3.544 | 3.579 | 53,239 | +0.00(+0.00%) |
Oct 24, 2017 | 3.624 | 3.712 | 3.544 | 3.579 | 80,278 | -0.04(-1.22%) |
Oct 23, 2017 | 3.668 | 3.730 | 3.500 | 3.624 | 152,586 | -0.02(-0.49%) |
Oct 20, 2017 | 3.800 | 3.800 | 3.588 | 3.641 | 91,020 | -0.04(-1.20%) |
Oct 19, 2017 | 3.765 | 3.853 | 3.616 | 3.686 | 196,181 | -0.11(-3.02%) |
Oct 18, 2017 | 3.898 | 4.516 | 3.774 | 3.800 | 787,603 | -0.10(-2.49%) |
Oct 17, 2017 | 3.942 | 4.057 | 3.889 | 3.898 | 62,493 | -0.04(-0.90%) |
Oct 16, 2017 | 3.995 | 4.145 | 3.906 | 3.933 | 61,662 | -0.01(-0.22%) |
Oct 13, 2017 | 3.968 | 4.172 | 3.933 | 3.942 | 91,078 | +0.03(+0.68%) |
Oct 12, 2017 | 3.889 | 4.004 | 3.889 | 3.915 | 47,118 | -0.03(-0.67%) |
Oct 11, 2017 | 3.906 | 4.021 | 3.783 | 3.942 | 54,579 | +0.00(+0.00%) |
Oct 10, 2017 | 4.021 | 4.101 | 3.862 | 3.942 | 103,976 | -0.07(-1.76%) |
Oct 09, 2017 | 3.942 | 4.066 | 3.942 | 4.013 | 43,981 | +0.07(+1.79%) |
Oct 06, 2017 | 3.898 | 3.959 | 3.862 | 3.942 | 34,390 | +0.06(+1.59%) |
Oct 05, 2017 | 3.721 | 3.959 | 3.721 | 3.880 | 50,205 | +0.12(+3.29%) |
Oct 04, 2017 | 3.898 | 4.026 | 3.721 | 3.756 | 92,034 | -0.12(-3.19%) |
Oct 03, 2017 | 3.880 | 3.959 | 3.809 | 3.880 | 80,881 | +0.00(+0.00%) |
Oct 02, 2017 | 3.845 | 3.977 | 3.800 | 3.880 | 127,187 | +0.02(+0.46%) |
Sep 29, 2017 | 3.836 | 3.959 | 3.809 | 3.862 | 88,194 | +0.07(+1.86%) |
Sep 28, 2017 | 3.783 | 3.862 | 3.756 | 3.792 | 73,769 | -0.04(-0.92%) |
Sep 27, 2017 | 3.721 | 3.889 | 3.681 | 3.827 | 91,408 | +0.10(+2.61%) |
Sep 26, 2017 | 3.774 | 3.774 | 3.615 | 3.730 | 53,245 | -0.02(-0.47%) |
Sep 25, 2017 | 3.818 | 3.818 | 3.633 | 3.747 | 156,743 | +0.04(+1.19%) |
Sep 22, 2017 | 3.845 | 3.942 | 3.624 | 3.703 | 170,451 | -0.18(-4.56%) |
Sep 21, 2017 | 3.968 | 4.004 | 3.827 | 3.880 | 61,929 | -0.11(-2.88%) |
Sep 20, 2017 | 3.951 | 4.004 | 3.827 | 3.995 | 67,376 | +0.05(+1.35%) |
Sep 19, 2017 | 4.013 | 4.057 | 3.792 | 3.942 | 93,476 | -0.04(-1.11%) |
Sep 18, 2017 | 3.906 | 4.154 | 3.853 | 3.986 | 129,207 | +0.03(+0.67%) |
Sep 15, 2017 | 4.013 | 4.039 | 3.588 | 3.959 | 254,657 | -0.04(-1.10%) |
Sep 14, 2017 | 4.083 | 4.260 | 3.995 | 4.004 | 112,049 | -0.11(-2.58%) |
Sep 13, 2017 | 4.119 | 4.242 | 4.021 | 4.110 | 71,390 | +0.04(+1.09%) |
Sep 12, 2017 | 4.066 | 4.172 | 3.987 | 4.066 | 56,052 | +0.01(+0.22%) |
Sep 11, 2017 | 4.304 | 4.335 | 3.933 | 4.057 | 150,869 | -0.25(-5.75%) |
Sep 08, 2017 | 4.375 | 4.397 | 4.207 | 4.304 | 34,283 | -0.11(-2.40%) |
Sep 07, 2017 | 4.401 | 4.419 | 4.295 | 4.410 | 29,186 | -0.02(-0.40%) |
Sep 06, 2017 | 4.437 | 4.494 | 4.295 | 4.428 | 102,332 | +0.04(+0.80%) |
Sep 05, 2017 | 4.614 | 4.614 | 4.021 | 4.393 | 225,126 | -0.10(-2.17%) |
Sep 01, 2017 | 4.543 | 4.720 | 4.446 | 4.490 | 166,526 | -0.04(-0.78%) |
Aug 31, 2017 | 4.578 | 4.773 | 4.401 | 4.525 | 102,883 | +0.03(+0.59%) |
Aug 30, 2017 | 4.507 | 4.596 | 4.384 | 4.499 | 115,419 | +0.06(+1.39%) |
Aug 29, 2017 | 4.375 | 4.507 | 4.348 | 4.437 | 56,580 | +0.09(+2.03%) |
Aug 28, 2017 | 4.437 | 4.463 | 4.225 | 4.348 | 54,258 | -0.04(-1.01%) |
Aug 25, 2017 | 4.507 | 4.507 | 4.304 | 4.393 | 53,615 | -0.07(-1.58%) |
Aug 24, 2017 | 4.419 | 4.481 | 4.242 | 4.463 | 102,589 | +0.22(+5.21%) |
Aug 23, 2017 | 4.401 | 4.469 | 4.172 | 4.242 | 46,482 | -0.19(-4.38%) |
Aug 22, 2017 | 4.419 | 4.507 | 4.251 | 4.437 | 146,467 | +0.05(+1.21%) |
Aug 21, 2017 | 4.207 | 4.419 | 4.101 | 4.384 | 76,875 | +0.14(+3.33%) |
Aug 18, 2017 | 4.145 | 4.375 | 3.986 | 4.242 | 82,110 | +0.04(+1.05%) |
Aug 17, 2017 | 4.286 | 4.410 | 4.154 | 4.198 | 104,488 | -0.06(-1.45%) |
Aug 16, 2017 | 4.225 | 4.331 | 4.110 | 4.260 | 48,033 | +0.06(+1.47%) |
Aug 15, 2017 | 4.375 | 4.408 | 4.145 | 4.198 | 63,329 | -0.19(-4.23%) |
Aug 14, 2017 | 4.021 | 4.419 | 3.986 | 4.384 | 270,724 | +0.37(+9.25%) |
Aug 11, 2017 | 3.712 | 4.039 | 3.562 | 4.013 | 139,127 | +0.30(+8.10%) |
Aug 10, 2017 | 3.686 | 3.730 | 3.588 | 3.712 | 80,847 | +0.05(+1.45%) |
Aug 09, 2017 | 3.659 | 3.800 | 3.606 | 3.659 | 95,050 | -0.04(-0.96%) |
Aug 08, 2017 | 3.845 | 3.871 | 3.650 | 3.694 | 185,634 | -0.16(-4.13%) |
Aug 07, 2017 | 3.880 | 3.951 | 3.800 | 3.853 | 145,331 | -0.03(-0.68%) |
Aug 04, 2017 | 3.792 | 3.959 | 3.765 | 3.880 | 143,482 | +0.05(+1.39%) |
Aug 03, 2017 | 3.694 | 3.933 | 3.138 | 3.827 | 327,158 | +0.16(+4.34%) |
Aug 02, 2017 | 3.915 | 3.915 | 3.632 | 3.668 | 110,242 | -0.17(-4.38%) |
Aug 01, 2017 | 4.057 | 4.070 | 3.783 | 3.836 | 138,701 | -0.22(-5.45%) |
Jul 31, 2017 | 4.198 | 4.278 | 4.048 | 4.057 | 111,889 | -0.12(-2.96%) |
Jul 28, 2017 | 4.092 | 4.242 | 3.986 | 4.180 | 144,958 | +0.09(+2.16%) |
Jul 27, 2017 | 4.278 | 4.322 | 4.013 | 4.092 | 105,939 | -0.14(-3.34%) |
Jul 26, 2017 | 4.269 | 4.278 | 4.066 | 4.233 | 220,071 | -0.05(-1.24%) |
Jul 25, 2017 | 4.242 | 4.401 | 4.242 | 4.286 | 106,394 | +0.15(+3.63%) |
Jul 24, 2017 | 4.207 | 4.278 | 4.083 | 4.136 | 187,838 | -0.11(-2.50%) |
Jul 21, 2017 | 4.419 | 4.419 | 4.119 | 4.242 | 162,540 | +0.03(+0.63%) |
Jul 20, 2017 | 4.605 | 4.605 | 4.163 | 4.216 | 453,852 | -0.35(-7.74%) |
Jul 19, 2017 | 4.746 | 4.870 | 4.472 | 4.569 | 97,286 | -0.13(-2.82%) |
Jul 18, 2017 | 4.861 | 4.861 | 4.446 | 4.702 | 223,358 | -0.09(-1.84%) |
Jul 17, 2017 | 5.047 | 5.073 | 4.755 | 4.790 | 145,956 | -0.14(-2.87%) |
Jul 14, 2017 | 4.861 | 5.064 | 4.773 | 4.932 | 204,044 | +0.07(+1.45%) |
Jul 13, 2017 | 4.596 | 4.896 | 4.578 | 4.861 | 240,165 | +0.25(+5.36%) |
Jul 12, 2017 | 4.331 | 4.640 | 4.331 | 4.614 | 203,771 | +0.35(+8.30%) |
Jul 11, 2017 | 4.110 | 4.446 | 4.092 | 4.260 | 206,802 | +0.12(+2.99%) |
Jul 10, 2017 | 4.198 | 4.256 | 4.092 | 4.136 | 100,039 | -0.09(-2.09%) |
Jul 07, 2017 | 4.163 | 4.225 | 4.083 | 4.225 | 93,314 | +0.04(+1.06%) |
Jul 06, 2017 | 4.145 | 4.233 | 4.145 | 4.180 | 110,768 | -0.03(-0.63%) |
Jul 05, 2017 | 4.198 | 4.313 | 4.092 | 4.207 | 79,906 | +0.01(+0.21%) |
Jul 03, 2017 | 3.977 | 4.269 | 3.977 | 4.198 | 271,268 | +0.04(+1.06%) |
Jun 30, 2017 | 4.357 | 4.357 | 4.030 | 4.154 | 367,241 | -0.22(-5.05%) |
Jun 29, 2017 | 4.410 | 4.419 | 4.286 | 4.375 | 107,862 | -0.06(-1.39%) |
Jun 28, 2017 | 4.331 | 4.490 | 4.074 | 4.437 | 311,255 | +0.14(+3.29%) |
Jun 27, 2017 | 4.242 | 4.543 | 4.145 | 4.295 | 266,476 | -0.01(-0.21%) |
Jun 26, 2017 | 4.649 | 4.649 | 4.242 | 4.304 | 304,439 | -0.29(-6.35%) |
Jun 23, 2017 | 4.826 | 4.861 | 4.295 | 4.596 | 745,290 | -0.16(-3.35%) |
Jun 22, 2017 | 4.145 | 5.206 | 4.083 | 4.755 | 2,133,113 | +0.80(+20.09%) |
Jun 21, 2017 | 3.730 | 4.021 | 3.668 | 3.959 | 308,322 | +0.29(+7.95%) |
Jun 20, 2017 | 3.721 | 3.910 | 3.641 | 3.668 | 347,440 | -0.08(-2.12%) |
Jun 19, 2017 | 3.747 | 3.831 | 3.668 | 3.747 | 289,192 | -0.04(-0.93%) |
Jun 16, 2017 | 3.845 | 3.853 | 3.606 | 3.783 | 570,673 | -0.19(-4.89%) |
Jun 15, 2017 | 4.331 | 4.357 | 3.809 | 3.977 | 902,392 | -0.27(-6.25%) |
Jun 14, 2017 | 3.924 | 4.375 | 3.871 | 4.242 | 1,225,182 | +0.35(+9.09%) |
Jun 13, 2017 | 3.756 | 3.941 | 3.438 | 3.889 | 1,798,283 | +0.18(+4.76%) |
Jun 12, 2017 | 3.429 | 5.012 | 3.314 | 3.712 | 10,338,470 | +0.88(+31.25%) |
Jun 09, 2017 | 8.228 | 8.635 | 2.448 | 2.828 | 2,131,786 | -5.50(-66.03%) |
Jun 08, 2017 | 8.635 | 8.635 | 8.105 | 8.326 | 142,314 | +0.00(+0.00%) |
Jun 07, 2017 | 8.432 | 8.803 | 8.034 | 8.326 | 173,449 | -0.01(-0.11%) |
Jun 06, 2017 | 8.069 | 8.485 | 7.963 | 8.334 | 222,938 | +0.23(+2.84%) |
Jun 05, 2017 | 9.086 | 9.103 | 7.954 | 8.105 | 659,633 | -0.92(-10.19%) |
Jun 02, 2017 | 8.838 | 10.47 | 8.706 | 9.024 | 2,657,122 | +0.78(+9.43%) |
Jun 01, 2017 | 6.629 | 8.334 | 6.549 | 8.246 | 804,395 | +1.73(+26.59%) |
May 31, 2017 | 6.743 | 6.876 | 6.470 | 6.514 | 195,869 | -0.28(-4.16%) |
May 30, 2017 | 6.876 | 7.115 | 6.743 | 6.797 | 84,762 | -0.11(-1.66%) |
May 26, 2017 | 7.071 | 7.106 | 6.743 | 6.911 | 72,709 | -0.22(-3.10%) |
May 25, 2017 | 7.265 | 7.433 | 6.814 | 7.132 | 94,310 | -0.09(-1.22%) |
May 24, 2017 | 7.230 | 7.424 | 7.159 | 7.221 | 69,300 | -0.04(-0.49%) |
May 23, 2017 | 7.512 | 7.530 | 7.079 | 7.256 | 71,976 | -0.22(-2.96%) |
May 22, 2017 | 7.504 | 7.791 | 7.309 | 7.477 | 117,891 | +0.07(+0.95%) |
May 19, 2017 | 7.238 | 7.954 | 7.071 | 7.406 | 228,477 | -0.39(-4.99%) |
May 18, 2017 | 7.875 | 8.025 | 7.574 | 7.795 | 91,746 | -0.11(-1.45%) |
May 17, 2017 | 7.910 | 8.202 | 7.671 | 7.910 | 110,987 | -0.12(-1.54%) |
May 16, 2017 | 8.043 | 8.120 | 7.778 | 8.034 | 93,905 | +0.09(+1.11%) |
May 15, 2017 | 7.910 | 8.096 | 7.689 | 7.945 | 115,820 | +0.09(+1.12%) |
May 12, 2017 | 7.919 | 8.237 | 7.725 | 7.857 | 156,456 | -0.04(-0.56%) |
May 11, 2017 | 8.820 | 8.891 | 7.610 | 7.901 | 348,229 | -0.85(-9.70%) |
May 10, 2017 | 8.971 | 9.209 | 8.706 | 8.750 | 105,628 | -0.15(-1.69%) |
May 09, 2017 | 8.927 | 9.183 | 8.759 | 8.900 | 173,740 | -0.02(-0.20%) |
May 08, 2017 | 9.024 | 9.421 | 8.759 | 8.918 | 145,206 | -0.14(-1.56%) |
May 05, 2017 | 8.820 | 9.147 | 8.732 | 9.059 | 134,402 | +0.22(+2.50%) |
May 04, 2017 | 8.838 | 9.192 | 8.750 | 8.838 | 114,273 | -0.19(-2.06%) |
May 03, 2017 | 9.156 | 9.183 | 8.909 | 9.024 | 126,677 | -0.20(-2.20%) |
May 02, 2017 | 9.324 | 9.510 | 9.103 | 9.227 | 81,891 | -0.12(-1.32%) |
May 01, 2017 | 9.607 | 9.855 | 9.139 | 9.351 | 179,889 | -0.27(-2.76%) |
Apr 28, 2017 | 10.16 | 10.16 | 9.501 | 9.616 | 131,312 | +0.00(+0.00%) |
Apr 27, 2017 | 9.589 | 10.21 | 9.280 | 9.616 | 485,646 | +0.37(+4.02%) |
Apr 26, 2017 | 8.927 | 9.360 | 8.865 | 9.245 | 153,000 | +0.44(+5.02%) |
Apr 25, 2017 | 8.838 | 8.927 | 8.661 | 8.803 | 191,499 | -0.23(-2.54%) |
Apr 24, 2017 | 9.669 | 9.669 | 9.006 | 9.033 | 439,322 | -0.01(-0.10%) |
Apr 21, 2017 | 9.200 | 9.545 | 8.661 | 9.041 | 2,961,932 | -6.00(-39.89%) |
Apr 20, 2017 | 15.33 | 15.96 | 14.76 | 15.04 | 250,207 | -0.13(-0.87%) |
Apr 19, 2017 | 14.63 | 15.33 | 14.49 | 15.18 | 136,765 | +0.58(+4.00%) |
Apr 18, 2017 | 14.34 | 14.73 | 14.23 | 14.59 | 66,498 | +0.15(+1.04%) |
Apr 17, 2017 | 13.98 | 14.54 | 13.96 | 14.44 | 61,963 | +0.49(+3.55%) |
Apr 13, 2017 | 13.73 | 14.07 | 13.70 | 13.95 | 83,465 | -0.04(-0.25%) |
Apr 12, 2017 | 14.40 | 14.63 | 13.96 | 13.98 | 48,466 | -0.28(-1.98%) |
Apr 11, 2017 | 14.41 | 14.49 | 13.81 | 14.26 | 52,578 | -0.26(-1.77%) |
Apr 10, 2017 | 14.54 | 14.62 | 14.07 | 14.52 | 46,326 | -0.03(-0.18%) |
Apr 07, 2017 | 13.77 | 14.58 | 13.65 | 14.55 | 58,131 | +0.59(+4.24%) |
Apr 06, 2017 | 14.14 | 14.15 | 13.74 | 13.96 | 70,719 | -0.17(-1.19%) |
Apr 05, 2017 | 13.96 | 14.34 | 13.90 | 14.12 | 90,720 | +0.22(+1.59%) |
Apr 04, 2017 | 14.01 | 14.14 | 13.62 | 13.90 | 72,016 | -0.33(-2.30%) |
Apr 03, 2017 | 14.58 | 14.98 | 13.26 | 14.23 | 420,007 | -0.34(-2.37%) |
Mar 31, 2017 | 14.72 | 15.02 | 14.57 | 14.57 | 152,457 | -0.11(-0.78%) |
Mar 30, 2017 | 14.25 | 14.75 | 14.04 | 14.69 | 127,331 | +0.44(+3.10%) |
Mar 29, 2017 | 14.76 | 15.06 | 14.01 | 14.25 | 191,308 | -0.77(-5.12%) |
Mar 28, 2017 | 16.01 | 16.17 | 14.50 | 15.02 | 247,189 | -0.97(-6.08%) |
Mar 27, 2017 | 16.35 | 17.84 | 15.47 | 15.99 | 612,017 | -0.77(-4.59%) |
Mar 24, 2017 | 16.79 | 17.13 | 15.44 | 16.76 | 202,339 | -0.21(-1.25%) |
Mar 23, 2017 | 16.79 | 17.56 | 16.53 | 16.97 | 296,002 | +0.38(+2.29%) |
Mar 22, 2017 | 15.02 | 16.60 | 14.77 | 16.59 | 340,365 | +1.72(+11.59%) |
Mar 21, 2017 | 14.49 | 15.02 | 14.35 | 14.87 | 196,823 | +0.38(+2.62%) |
Mar 20, 2017 | 14.36 | 14.49 | 13.77 | 14.49 | 201,541 | +0.10(+0.68%) |
Mar 17, 2017 | 14.41 | 14.84 | 13.81 | 14.39 | 293,177 | +0.00(+0.00%) |
Mar 16, 2017 | 13.54 | 14.41 | 13.27 | 14.39 | 206,113 | +0.88(+6.48%) |
Mar 15, 2017 | 13.26 | 13.52 | 13.11 | 13.51 | 66,463 | +0.37(+2.82%) |
Mar 14, 2017 | 13.19 | 13.30 | 12.86 | 13.14 | 42,281 | -0.16(-1.20%) |
Mar 13, 2017 | 13.65 | 13.65 | 13.11 | 13.30 | 73,881 | -0.23(-1.70%) |
Mar 10, 2017 | 13.04 | 13.63 | 12.90 | 13.53 | 80,711 | +0.60(+4.65%) |
Mar 09, 2017 | 12.82 | 13.04 | 12.59 | 12.93 | 47,912 | +0.39(+3.10%) |
Mar 08, 2017 | 12.81 | 12.81 | 12.30 | 12.54 | 95,172 | -0.07(-0.56%) |
Mar 07, 2017 | 12.82 | 13.04 | 12.42 | 12.61 | 87,672 | -0.30(-2.33%) |
Mar 06, 2017 | 13.21 | 13.55 | 12.37 | 12.91 | 161,530 | -0.32(-2.41%) |
Mar 03, 2017 | 12.35 | 13.37 | 12.35 | 13.23 | 220,866 | +1.04(+8.56%) |
Mar 02, 2017 | 12.33 | 13.03 | 12.11 | 12.19 | 108,323 | -0.14(-1.15%) |
Mar 01, 2017 | 12.02 | 12.37 | 11.71 | 12.33 | 170,000 | +0.41(+3.41%) |
Feb 28, 2017 | 11.75 | 11.92 | 11.62 | 11.92 | 133,938 | +0.25(+2.12%) |
Feb 27, 2017 | 11.19 | 11.71 | 11.19 | 11.68 | 73,573 | +0.47(+4.18%) |
Feb 24, 2017 | 11.38 | 11.38 | 11.05 | 11.21 | 43,618 | +0.05(+0.48%) |
Feb 23, 2017 | 11.27 | 11.53 | 11.05 | 11.15 | 118,238 | +0.27(+2.52%) |
Feb 22, 2017 | 11.31 | 11.56 | 10.83 | 10.88 | 93,709 | -0.27(-2.46%) |
Feb 21, 2017 | 11.49 | 11.75 | 10.96 | 11.15 | 178,005 | +0.31(+2.85%) |
Feb 17, 2017 | 10.84 | 10.84 | 10.84 | 0 | +0.21(+1.99%) | |
Feb 16, 2017 | 10.85 | 11.93 | 10.38 | 10.63 | 335,587 | -0.15(-1.39%) |
Feb 15, 2017 | 10.46 | 10.80 | 10.39 | 10.78 | 71,719 | +0.26(+2.43%) |
Feb 14, 2017 | 10.34 | 10.56 | 10.15 | 10.53 | 50,393 | +0.27(+2.58%) |
Feb 13, 2017 | 10.19 | 10.33 | 9.996 | 10.26 | 49,746 | +0.25(+2.47%) |
Feb 10, 2017 | 10.16 | 10.48 | 9.908 | 10.01 | 46,659 | -0.02(-0.18%) |
Feb 09, 2017 | 9.837 | 10.05 | 9.651 | 10.03 | 97,978 | +0.28(+2.90%) |
Feb 08, 2017 | 9.846 | 10.10 | 9.677 | 9.748 | 55,695 | -0.17(-1.69%) |
Feb 07, 2017 | 10.34 | 10.61 | 9.855 | 9.916 | 123,915 | -0.36(-3.52%) |
Feb 06, 2017 | 10.59 | 10.59 | 10.21 | 10.28 | 28,678 | -0.19(-1.86%) |
Feb 03, 2017 | 10.25 | 10.61 | 10.17 | 10.47 | 69,955 | +0.34(+3.40%) |
Feb 02, 2017 | 10.15 | 10.17 | 9.916 | 10.13 | 46,316 | -0.02(-0.17%) |