Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.05 | 20.23 | 19.47 | 19.57 | 532,747 | -0.38(-1.90%) |
Apr 27, 2018 | 19.75 | 20.36 | 19.73 | 19.95 | 355,484 | +0.20(+1.01%) |
Apr 26, 2018 | 19.65 | 20.58 | 19.54 | 19.75 | 695,085 | +0.18(+0.92%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.48 | 19.57 | 367,025 | -0.17(-0.86%) |
Apr 24, 2018 | 19.60 | 20.00 | 19.28 | 19.74 | 729,665 | +0.34(+1.75%) |
Apr 23, 2018 | 19.01 | 19.46 | 18.82 | 19.40 | 954,728 | +0.84(+4.53%) |
Apr 20, 2018 | 18.45 | 18.73 | 18.35 | 18.56 | 257,930 | -0.04(-0.22%) |
Apr 19, 2018 | 18.25 | 18.74 | 18.05 | 18.60 | 367,611 | +0.25(+1.36%) |
Apr 18, 2018 | 17.65 | 18.45 | 17.65 | 18.35 | 399,599 | +0.81(+4.62%) |
Apr 17, 2018 | 17.42 | 17.87 | 17.21 | 17.54 | 330,149 | +0.33(+1.92%) |
Apr 16, 2018 | 17.41 | 17.55 | 17.02 | 17.21 | 187,432 | -0.08(-0.46%) |
Apr 13, 2018 | 17.71 | 17.73 | 17.22 | 17.29 | 229,763 | -0.32(-1.82%) |
Apr 12, 2018 | 17.52 | 17.67 | 17.38 | 17.61 | 220,275 | +0.16(+0.92%) |
Apr 11, 2018 | 17.37 | 17.59 | 17.24 | 17.45 | 236,389 | -0.05(-0.29%) |
Apr 10, 2018 | 17.49 | 17.61 | 17.29 | 17.50 | 253,910 | +0.23(+1.33%) |
Apr 09, 2018 | 17.81 | 17.93 | 17.24 | 17.27 | 210,305 | -0.39(-2.21%) |
Apr 06, 2018 | 17.37 | 17.90 | 17.37 | 17.66 | 271,841 | +0.14(+0.80%) |
Apr 05, 2018 | 17.56 | 17.68 | 17.36 | 17.52 | 369,381 | +0.07(+0.40%) |
Apr 04, 2018 | 16.94 | 17.48 | 16.85 | 17.45 | 292,976 | +0.17(+0.98%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.99 | 17.28 | 220,454 | +0.36(+2.13%) |
Apr 02, 2018 | 17.60 | 17.87 | 16.71 | 16.92 | 609,639 | -0.81(-4.57%) |
Mar 29, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.22(+1.26%) | |
Mar 28, 2018 | 17.20 | 17.64 | 17.09 | 17.51 | 271,654 | +0.34(+1.98%) |
Mar 27, 2018 | 17.98 | 18.30 | 17.08 | 17.17 | 340,907 | -0.88(-4.88%) |
Mar 26, 2018 | 17.22 | 18.09 | 17.03 | 18.05 | 315,055 | +1.16(+6.87%) |
Mar 23, 2018 | 17.00 | 17.31 | 16.81 | 16.89 | 345,936 | +0.02(+0.12%) |
Mar 22, 2018 | 18.26 | 18.41 | 16.86 | 16.87 | 490,327 | -1.64(-8.86%) |
Mar 21, 2018 | 18.53 | 18.86 | 18.21 | 18.51 | 237,713 | +0.01(+0.05%) |
Mar 20, 2018 | 18.68 | 18.78 | 18.27 | 18.50 | 363,279 | -0.16(-0.86%) |
Mar 19, 2018 | 18.64 | 19.00 | 18.38 | 18.66 | 305,693 | -0.08(-0.43%) |
Mar 16, 2018 | 18.41 | 19.03 | 18.39 | 18.74 | 995,523 | +0.38(+2.07%) |
Mar 15, 2018 | 18.57 | 18.59 | 17.81 | 18.36 | 502,377 | -0.10(-0.54%) |
Mar 14, 2018 | 18.77 | 19.21 | 18.29 | 18.46 | 429,614 | -0.24(-1.28%) |
Mar 13, 2018 | 18.52 | 19.24 | 18.38 | 18.70 | 534,323 | +0.22(+1.19%) |
Mar 12, 2018 | 18.73 | 19.38 | 18.31 | 18.48 | 501,639 | -0.26(-1.39%) |
Mar 09, 2018 | 18.48 | 18.83 | 18.30 | 18.74 | 476,586 | +0.35(+1.90%) |
Mar 08, 2018 | 18.21 | 18.50 | 18.03 | 18.39 | 407,122 | +0.17(+0.93%) |
Mar 07, 2018 | 18.22 | 425,768 | -0.43(-2.31%) | |||
Mar 06, 2018 | 17.86 | 18.67 | 17.75 | 18.65 | 536,479 | +0.80(+4.48%) |
Mar 05, 2018 | 17.85 | 18.22 | 17.59 | 17.85 | 553,123 | -0.18(-1.00%) |
Mar 02, 2018 | 17.80 | 18.05 | 17.49 | 18.03 | 609,269 | -0.04(-0.22%) |
Mar 01, 2018 | 17.63 | 18.50 | 17.37 | 18.07 | 788,069 | +0.45(+2.55%) |
Feb 28, 2018 | 17.90 | 18.24 | 17.56 | 17.62 | 430,250 | -0.17(-0.96%) |
Feb 27, 2018 | 17.95 | 18.27 | 17.74 | 17.79 | 534,023 | -0.04(-0.22%) |
Feb 26, 2018 | 17.11 | 18.08 | 17.11 | 17.83 | 509,752 | +0.87(+5.13%) |
Feb 23, 2018 | 17.20 | 17.45 | 16.74 | 16.96 | 519,007 | -0.15(-0.88%) |
Feb 22, 2018 | 16.96 | 17.11 | 416,494 | +0.13(+0.77%) | ||
Feb 21, 2018 | 16.66 | 17.25 | 16.55 | 16.98 | 615,319 | +0.47(+2.85%) |
Feb 20, 2018 | 17.60 | 17.60 | 16.32 | 16.51 | 840,572 | -1.26(-7.09%) |
Feb 16, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.51(-2.79%) | |
Feb 15, 2018 | 18.64 | 18.64 | 17.98 | 18.28 | 411,459 | -0.19(-1.03%) |
Feb 14, 2018 | 18.38 | 18.63 | 18.18 | 18.47 | 594,339 | -0.16(-0.86%) |
Feb 13, 2018 | 17.88 | 18.78 | 17.88 | 18.63 | 786,538 | +0.72(+4.02%) |
Feb 12, 2018 | 18.41 | 18.45 | 17.30 | 17.91 | 894,926 | -0.44(-2.40%) |
Feb 09, 2018 | 19.22 | 19.41 | 18.10 | 18.35 | 1,131,363 | -0.43(-2.29%) |
Feb 08, 2018 | 20.10 | 20.31 | 18.78 | 18.78 | 819,072 | -1.09(-5.49%) |
Feb 07, 2018 | 18.72 | 20.00 | 18.59 | 19.87 | 1,297,088 | +1.17(+6.26%) |
Feb 06, 2018 | 17.95 | 19.25 | 17.73 | 18.70 | 1,081,914 | -0.09(-0.48%) |
Feb 05, 2018 | 18.95 | 19.84 | 18.50 | 18.79 | 1,287,534 | -0.40(-2.08%) |
Feb 02, 2018 | 18.60 | 19.52 | 18.56 | 19.19 | 1,852,890 | +0.57(+3.06%) |
Feb 01, 2018 | 17.37 | 19.01 | 17.19 | 18.62 | 2,256,312 | +1.09(+6.22%) |
Jan 31, 2018 | 17.19 | 17.58 | 16.95 | 17.53 | 1,053,578 | +0.49(+2.88%) |
Jan 30, 2018 | 17.25 | 17.42 | 16.99 | 17.04 | 552,724 | -0.35(-2.01%) |
Jan 29, 2018 | 17.26 | 17.54 | 16.96 | 17.39 | 660,435 | +0.05(+0.29%) |
Jan 26, 2018 | 17.36 | 17.52 | 16.86 | 17.34 | 1,191,614 | +0.02(+0.12%) |
Jan 25, 2018 | 17.39 | 17.61 | 17.32 | 17.32 | 766,664 | -0.06(-0.35%) |
Jan 24, 2018 | 18.38 | 18.38 | 17.36 | 17.38 | 931,145 | -0.86(-4.71%) |
Jan 23, 2018 | 18.23 | 18.45 | 18.01 | 18.24 | 618,889 | -0.02(-0.11%) |
Jan 22, 2018 | 18.30 | 18.69 | 18.00 | 18.26 | 1,214,957 | -0.03(-0.16%) |
Jan 19, 2018 | 17.70 | 18.42 | 17.50 | 18.29 | 1,810,179 | +0.70(+3.98%) |
Jan 18, 2018 | 17.86 | 18.00 | 17.30 | 17.59 | 3,921,054 | -0.41(-2.28%) |
Jan 17, 2018 | 17.98 | 18.35 | 17.27 | 18.00 | 1,189,281 | -1.10(-5.76%) |
Jan 16, 2018 | 19.33 | 19.47 | 19.03 | 19.10 | 567,209 | -0.15(-0.78%) |
Jan 12, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.66 | 19.23 | 18.57 | 19.01 | 536,268 | +0.59(+3.20%) |
Jan 10, 2018 | 18.11 | 18.67 | 17.69 | 18.42 | 391,385 | +0.55(+3.08%) |
Jan 09, 2018 | 18.00 | 18.47 | 17.36 | 17.87 | 619,837 | -0.10(-0.56%) |
Jan 08, 2018 | 17.53 | 18.00 | 16.43 | 17.97 | 906,300 | +1.03(+6.08%) |
Jan 05, 2018 | 17.04 | 17.54 | 16.75 | 16.94 | 687,496 | -0.12(-0.70%) |
Jan 04, 2018 | 17.26 | 17.26 | 16.52 | 17.06 | 351,662 | -0.20(-1.16%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.09 | 17.26 | 331,604 | -0.07(-0.40%) |
Jan 02, 2018 | 16.85 | 17.38 | 16.85 | 17.33 | 278,275 | +0.72(+4.33%) |
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.70(-4.04%) | |
Dec 28, 2017 | 17.30 | 17.68 | 17.21 | 17.31 | 352,996 | -0.09(-0.52%) |
Dec 27, 2017 | 17.21 | 17.55 | 16.96 | 17.40 | 323,906 | +0.07(+0.40%) |
Dec 26, 2017 | 16.79 | 17.55 | 16.78 | 17.33 | 398,910 | +0.59(+3.52%) |
Dec 22, 2017 | 16.45 | 16.81 | 16.29 | 16.74 | 290,901 | +0.29(+1.76%) |
Dec 21, 2017 | 16.04 | 16.61 | 15.76 | 16.45 | 288,954 | +0.52(+3.26%) |
Dec 20, 2017 | 16.01 | 16.17 | 15.67 | 15.93 | 124,036 | +0.03(+0.19%) |
Dec 19, 2017 | 16.08 | 16.11 | 15.64 | 15.90 | 240,000 | -0.06(-0.38%) |
Dec 18, 2017 | 15.24 | 16.20 | 15.24 | 15.96 | 462,137 | +0.95(+6.33%) |
Dec 15, 2017 | 15.11 | 15.40 | 15.00 | 15.01 | 202,394 | +0.01(+0.07%) |
Dec 14, 2017 | 15.37 | 15.55 | 14.92 | 15.00 | 200,472 | -0.39(-2.53%) |
Dec 13, 2017 | 14.93 | 15.67 | 14.90 | 15.39 | 402,478 | +0.49(+3.29%) |
Dec 12, 2017 | 15.16 | 15.37 | 14.87 | 14.90 | 155,437 | -0.17(-1.13%) |
Dec 11, 2017 | 15.32 | 15.37 | 15.05 | 15.07 | 147,941 | -0.23(-1.50%) |
Dec 08, 2017 | 15.22 | 15.39 | 14.85 | 15.30 | 215,815 | +0.00(+0.00%) |
Dec 07, 2017 | 14.87 | 15.55 | 14.82 | 295,393 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.00 | 15.36 | 14.79 | 14.80 | 361,583 | -0.20(-1.33%) |
Dec 05, 2017 | 15.41 | 15.44 | 14.34 | 15.00 | 549,935 | -0.35(-2.28%) |
Dec 04, 2017 | 14.56 | 15.54 | 14.55 | 15.35 | 815,635 | +0.96(+6.67%) |
Dec 01, 2017 | 14.69 | 14.79 | 14.13 | 14.39 | 379,738 | -0.42(-2.84%) |
Nov 30, 2017 | 14.52 | 15.00 | 14.35 | 14.81 | 509,581 | +0.31(+2.14%) |
Nov 29, 2017 | 14.34 | 14.66 | 14.16 | 14.50 | 586,460 | +0.24(+1.68%) |
Nov 28, 2017 | 13.89 | 14.35 | 13.73 | 14.26 | 381,854 | +0.40(+2.89%) |
Nov 27, 2017 | 13.50 | 14.02 | 13.50 | 13.86 | 384,603 | +0.45(+3.36%) |
Nov 24, 2017 | 13.43 | 13.70 | 13.35 | 13.41 | 164,069 | -0.08(-0.59%) |
Nov 22, 2017 | 13.65 | 13.91 | 13.44 | 13.49 | 268,905 | -0.23(-1.68%) |
Nov 21, 2017 | 14.05 | 14.32 | 13.62 | 13.72 | 329,203 | -0.35(-2.49%) |
Nov 20, 2017 | 13.74 | 14.14 | 13.63 | 14.07 | 824,713 | +0.38(+2.78%) |
Nov 17, 2017 | 13.69 | 14.06 | 13.50 | 13.69 | 821,753 | +0.15(+1.11%) |
Nov 16, 2017 | 12.77 | 14.09 | 12.61 | 13.54 | 1,209,032 | +0.88(+6.95%) |
Nov 15, 2017 | 13.00 | 13.00 | 12.26 | 12.66 | 1,506,600 | +0.97(+8.30%) |
Nov 14, 2017 | 11.75 | 11.90 | 11.55 | 11.69 | 300,670 | -0.09(-0.76%) |
Nov 13, 2017 | 11.97 | 12.07 | 11.74 | 11.78 | 374,929 | -0.23(-1.92%) |
Nov 10, 2017 | 11.94 | 12.38 | 11.48 | 12.01 | 486,835 | +0.00(+0.00%) |
Nov 09, 2017 | 11.10 | 12.22 | 11.01 | 12.01 | 1,211,293 | +0.80(+7.14%) |
Nov 08, 2017 | 10.54 | 11.35 | 10.46 | 11.21 | 519,913 | +0.57(+5.36%) |
Nov 07, 2017 | 10.08 | 10.87 | 9.880 | 10.64 | 1,143,014 | +0.65(+6.51%) |
Nov 06, 2017 | 10.06 | 10.12 | 9.810 | 9.990 | 1,040,276 | +0.09(+0.91%) |
Nov 03, 2017 | 10.53 | 10.80 | 9.500 | 9.900 | 2,660,938 | +1.50(+17.86%) |
Nov 02, 2017 | 8.160 | 8.550 | 8.000 | 8.400 | 449,257 | +0.29(+3.58%) |
Nov 01, 2017 | 8.230 | 8.390 | 7.970 | 8.110 | 436,628 | -0.12(-1.46%) |
Oct 31, 2017 | 8.440 | 8.560 | 8.150 | 8.230 | 334,402 | -0.27(-3.18%) |
Oct 30, 2017 | 8.610 | 8.740 | 8.340 | 8.500 | 198,504 | -0.24(-2.75%) |
Oct 27, 2017 | 8.740 | 8.830 | 8.530 | 8.740 | 225,188 | -0.07(-0.79%) |
Oct 26, 2017 | 8.680 | 8.880 | 8.268 | 8.810 | 272,647 | +0.15(+1.73%) |
Oct 25, 2017 | 8.540 | 8.740 | 8.350 | 8.660 | 337,841 | +0.16(+1.88%) |
Oct 24, 2017 | 8.240 | 8.520 | 8.090 | 8.500 | 294,129 | +0.27(+3.28%) |
Oct 23, 2017 | 8.200 | 8.670 | 8.050 | 8.230 | 566,418 | -0.07(-0.84%) |
Oct 20, 2017 | 7.800 | 8.320 | 7.740 | 8.300 | 380,889 | +0.60(+7.79%) |
Oct 19, 2017 | 7.690 | 7.920 | 7.590 | 7.700 | 214,481 | -0.05(-0.65%) |
Oct 18, 2017 | 7.800 | 8.290 | 7.610 | 7.750 | 392,368 | -0.04(-0.51%) |
Oct 17, 2017 | 7.750 | 7.870 | 7.660 | 7.790 | 198,296 | +0.10(+1.30%) |
Oct 16, 2017 | 7.550 | 7.750 | 7.390 | 7.690 | 233,303 | +0.26(+3.50%) |
Oct 13, 2017 | 7.840 | 7.890 | 7.370 | 7.430 | 302,461 | -0.39(-4.99%) |
Oct 12, 2017 | 8.100 | 8.120 | 7.470 | 7.820 | 451,076 | -0.32(-3.93%) |
Oct 11, 2017 | 8.200 | 8.339 | 8.030 | 8.140 | 230,593 | -0.08(-0.97%) |
Oct 10, 2017 | 8.290 | 8.400 | 8.140 | 8.220 | 89,660 | +0.01(+0.12%) |
Oct 09, 2017 | 8.620 | 8.630 | 8.120 | 8.210 | 208,721 | -0.40(-4.65%) |
Oct 06, 2017 | 8.730 | 8.830 | 8.577 | 8.610 | 169,424 | -0.19(-2.16%) |
Oct 05, 2017 | 8.710 | 8.920 | 8.630 | 8.800 | 123,991 | +0.08(+0.92%) |
Oct 04, 2017 | 8.650 | 8.970 | 8.610 | 8.720 | 423,349 | +0.08(+0.93%) |
Oct 03, 2017 | 8.770 | 8.820 | 8.560 | 8.640 | 181,736 | -0.04(-0.46%) |
Oct 02, 2017 | 8.960 | 9.000 | 8.540 | 8.680 | 319,330 | -0.22(-2.47%) |
Sep 29, 2017 | 9.050 | 9.090 | 8.890 | 8.900 | 139,690 | -0.06(-0.67%) |
Sep 28, 2017 | 9.160 | 9.260 | 8.890 | 8.960 | 173,161 | -0.19(-2.08%) |
Sep 27, 2017 | 8.880 | 9.150 | 208,955 | -0.13(-1.40%) | ||
Sep 26, 2017 | 9.440 | 9.600 | 9.150 | 9.280 | 317,597 | -0.17(-1.80%) |
Sep 25, 2017 | 8.650 | 9.510 | 8.550 | 9.450 | 408,331 | +0.77(+8.87%) |
Sep 22, 2017 | 8.290 | 8.710 | 8.290 | 8.680 | 167,099 | +0.33(+3.95%) |
Sep 21, 2017 | 8.430 | 8.430 | 8.210 | 8.350 | 157,715 | -0.05(-0.60%) |
Sep 20, 2017 | 8.340 | 8.654 | 8.120 | 8.400 | 262,805 | +0.00(+0.00%) |
Sep 19, 2017 | 8.530 | 8.610 | 8.250 | 8.400 | 190,119 | -0.13(-1.52%) |
Sep 18, 2017 | 8.560 | 8.690 | 8.410 | 8.530 | 244,270 | -0.06(-0.70%) |
Sep 15, 2017 | 8.380 | 8.670 | 8.240 | 8.590 | 370,316 | +0.24(+2.87%) |
Sep 14, 2017 | 8.610 | 8.628 | 8.120 | 8.350 | 156,131 | -0.32(-3.69%) |
Sep 13, 2017 | 8.250 | 8.801 | 8.250 | 8.670 | 227,818 | +0.41(+4.96%) |
Sep 12, 2017 | 8.070 | 8.390 | 8.070 | 8.260 | 148,550 | +0.18(+2.23%) |
Sep 11, 2017 | 7.900 | 8.195 | 7.660 | 8.080 | 257,303 | +0.20(+2.54%) |
Sep 08, 2017 | 8.050 | 8.160 | 7.820 | 7.880 | 154,843 | -0.20(-2.48%) |
Sep 07, 2017 | 8.230 | 8.340 | 7.890 | 8.080 | 224,055 | -0.12(-1.46%) |
Sep 06, 2017 | 8.240 | 8.530 | 7.990 | 8.200 | 292,835 | +0.02(+0.24%) |
Sep 05, 2017 | 8.630 | 8.789 | 7.940 | 8.180 | 348,020 | -0.50(-5.76%) |
Sep 01, 2017 | 8.150 | 8.800 | 8.110 | 8.680 | 304,087 | +0.58(+7.16%) |
Aug 31, 2017 | 7.980 | 8.100 | 7.850 | 8.100 | 312,895 | +0.14(+1.76%) |
Aug 30, 2017 | 7.850 | 8.060 | 7.670 | 7.960 | 239,385 | +0.13(+1.66%) |
Aug 29, 2017 | 8.240 | 8.250 | 7.640 | 7.830 | 420,328 | -0.50(-6.00%) |
Aug 28, 2017 | 8.570 | 8.570 | 8.280 | 8.330 | 153,503 | -0.24(-2.80%) |
Aug 25, 2017 | 8.330 | 8.650 | 8.280 | 8.570 | 274,745 | +0.27(+3.25%) |
Aug 24, 2017 | 8.140 | 8.500 | 8.140 | 8.300 | 213,939 | +0.22(+2.72%) |
Aug 23, 2017 | 8.070 | 8.170 | 8.020 | 8.080 | 105,172 | -0.04(-0.49%) |
Aug 22, 2017 | 7.800 | 8.180 | 7.800 | 8.120 | 175,062 | +0.39(+5.05%) |
Aug 21, 2017 | 8.070 | 8.090 | 7.540 | 7.730 | 252,910 | -0.34(-4.21%) |
Aug 18, 2017 | 8.200 | 8.390 | 7.910 | 8.070 | 274,886 | -0.23(-2.77%) |
Aug 17, 2017 | 8.530 | 8.530 | 8.190 | 8.300 | 225,649 | -0.26(-3.04%) |
Aug 16, 2017 | 8.520 | 8.910 | 8.520 | 8.560 | 185,338 | +0.11(+1.30%) |
Aug 15, 2017 | 8.680 | 8.700 | 8.320 | 8.450 | 196,138 | -0.19(-2.20%) |
Aug 14, 2017 | 9.000 | 9.150 | 8.580 | 8.640 | 248,047 | -0.33(-3.68%) |
Aug 11, 2017 | 8.330 | 9.050 | 8.280 | 8.970 | 327,690 | +0.46(+5.41%) |
Aug 10, 2017 | 8.510 | 8.610 | 8.160 | 8.510 | 256,216 | -0.07(-0.82%) |
Aug 09, 2017 | 8.850 | 8.850 | 8.500 | 8.580 | 394,632 | -0.33(-3.70%) |
Aug 08, 2017 | 8.840 | 9.180 | 8.840 | 8.910 | 299,634 | +0.07(+0.79%) |
Aug 07, 2017 | 9.290 | 9.350 | 8.830 | 8.840 | 461,109 | -0.40(-4.33%) |
Aug 04, 2017 | 9.100 | 9.690 | 8.960 | 9.240 | 627,632 | +0.69(+8.07%) |
Aug 03, 2017 | 9.100 | 9.200 | 8.250 | 8.550 | 631,566 | -0.60(-6.56%) |
Aug 02, 2017 | 9.040 | 9.734 | 8.800 | 9.150 | 1,588,224 | +1.33(+17.01%) |
Aug 01, 2017 | 8.010 | 8.040 | 7.450 | 7.820 | 553,250 | -0.19(-2.37%) |
Jul 31, 2017 | 7.400 | 8.180 | 7.160 | 8.010 | 1,240,044 | +0.59(+7.95%) |
Jul 28, 2017 | 7.150 | 7.430 | 6.970 | 7.420 | 402,663 | +0.17(+2.34%) |
Jul 27, 2017 | 6.600 | 7.260 | 6.560 | 7.250 | 326,460 | +0.65(+9.85%) |
Jul 26, 2017 | 6.350 | 6.890 | 6.340 | 6.600 | 488,327 | +0.28(+4.43%) |
Jul 25, 2017 | 6.230 | 6.480 | 6.230 | 6.320 | 298,667 | +0.12(+1.94%) |
Jul 24, 2017 | 6.630 | 6.680 | 6.100 | 6.200 | 438,383 | -0.48(-7.19%) |
Jul 21, 2017 | 6.820 | 6.820 | 6.510 | 6.680 | 118,106 | -0.09(-1.33%) |
Jul 20, 2017 | 6.780 | 6.880 | 6.690 | 6.770 | 92,322 | -0.02(-0.29%) |
Jul 19, 2017 | 6.640 | 6.870 | 6.610 | 6.790 | 159,828 | +0.15(+2.26%) |
Jul 18, 2017 | 6.810 | 6.930 | 6.600 | 6.640 | 140,111 | -0.20(-2.92%) |
Jul 17, 2017 | 6.580 | 7.000 | 6.580 | 6.840 | 203,700 | +0.26(+3.95%) |
Jul 14, 2017 | 6.910 | 6.960 | 6.570 | 6.580 | 136,035 | -0.34(-4.91%) |
Jul 13, 2017 | 6.420 | 6.950 | 6.420 | 6.920 | 185,452 | +0.49(+7.62%) |
Jul 12, 2017 | 6.550 | 6.660 | 6.420 | 6.430 | 106,920 | -0.06(-0.92%) |
Jul 11, 2017 | 6.410 | 6.510 | 6.120 | 6.490 | 279,093 | +0.11(+1.72%) |
Jul 10, 2017 | 6.750 | 6.750 | 6.360 | 6.380 | 208,290 | -0.36(-5.34%) |
Jul 07, 2017 | 6.640 | 6.760 | 6.570 | 6.740 | 179,273 | +0.12(+1.81%) |
Jul 06, 2017 | 6.990 | 7.060 | 6.550 | 6.620 | 233,505 | -0.37(-5.29%) |
Jul 05, 2017 | 7.170 | 7.210 | 6.870 | 6.990 | 190,122 | -0.19(-2.65%) |
Jul 03, 2017 | 7.130 | 7.246 | 7.000 | 7.180 | 98,993 | +0.10(+1.41%) |
Jun 30, 2017 | 7.200 | 7.213 | 6.960 | 7.080 | 129,000 | -0.08(-1.12%) |
Jun 29, 2017 | 6.850 | 7.220 | 6.850 | 7.160 | 275,042 | +0.30(+4.37%) |
Jun 28, 2017 | 7.070 | 7.140 | 6.830 | 6.860 | 263,480 | -0.14(-2.00%) |
Jun 27, 2017 | 6.710 | 7.250 | 6.710 | 7.000 | 571,685 | +0.31(+4.63%) |
Jun 26, 2017 | 6.770 | 6.820 | 6.640 | 6.690 | 432,973 | -0.01(-0.15%) |
Jun 23, 2017 | 6.600 | 6.790 | 6.490 | 6.700 | 458,241 | +0.09(+1.36%) |
Jun 22, 2017 | 6.410 | 6.695 | 6.350 | 6.610 | 213,298 | +0.20(+3.12%) |
Jun 21, 2017 | 6.620 | 6.620 | 6.270 | 6.410 | 298,666 | -0.21(-3.17%) |
Jun 20, 2017 | 6.870 | 6.870 | 6.480 | 6.620 | 417,639 | -0.27(-3.92%) |
Jun 19, 2017 | 6.980 | 7.030 | 6.640 | 6.890 | 273,577 | -0.04(-0.58%) |
Jun 16, 2017 | 6.920 | 6.940 | 6.800 | 6.930 | 264,960 | -0.06(-0.86%) |
Jun 15, 2017 | 6.880 | 7.020 | 6.840 | 6.990 | 227,701 | +0.01(+0.14%) |
Jun 14, 2017 | 6.890 | 6.985 | 6.760 | 6.980 | 393,906 | +0.12(+1.75%) |
Jun 13, 2017 | 6.730 | 7.000 | 6.650 | 6.860 | 335,116 | +0.17(+2.54%) |
Jun 12, 2017 | 6.560 | 6.860 | 6.520 | 6.690 | 629,088 | +0.12(+1.83%) |
Jun 09, 2017 | 6.590 | 6.590 | 6.250 | 6.570 | 597,775 | +0.01(+0.15%) |
Jun 08, 2017 | 6.260 | 6.780 | 6.250 | 6.560 | 1,094,275 | +0.42(+6.84%) |
Jun 07, 2017 | 6.220 | 6.410 | 6.000 | 6.140 | 731,963 | -0.07(-1.13%) |
Jun 06, 2017 | 6.160 | 6.240 | 5.990 | 6.210 | 1,036,264 | +0.06(+0.98%) |
Jun 05, 2017 | 5.980 | 6.264 | 5.900 | 6.150 | 968,285 | +0.17(+2.84%) |
Jun 02, 2017 | 6.160 | 6.649 | 5.910 | 5.980 | 3,389,290 | -1.44(-19.41%) |
Jun 01, 2017 | 7.850 | 7.850 | 7.380 | 7.420 | 647,064 | -0.37(-4.75%) |
May 31, 2017 | 7.830 | 7.880 | 7.500 | 7.790 | 446,168 | -0.07(-0.89%) |
May 30, 2017 | 7.990 | 8.060 | 7.780 | 7.860 | 530,550 | -0.13(-1.63%) |
May 26, 2017 | 7.900 | 8.040 | 7.670 | 7.990 | 231,464 | +0.10(+1.27%) |
May 25, 2017 | 7.750 | 7.890 | 7.620 | 7.890 | 214,359 | +0.22(+2.87%) |
May 24, 2017 | 7.630 | 7.840 | 7.610 | 7.670 | 176,124 | -0.01(-0.13%) |
May 23, 2017 | 8.050 | 8.100 | 7.450 | 7.680 | 259,247 | -0.30(-3.76%) |
May 22, 2017 | 8.140 | 8.185 | 7.860 | 7.980 | 653,498 | -0.08(-0.99%) |
May 19, 2017 | 7.860 | 8.140 | 7.720 | 8.060 | 275,580 | +0.18(+2.28%) |
May 18, 2017 | 8.890 | 9.020 | 7.870 | 7.880 | 603,194 | -0.99(-11.16%) |
May 17, 2017 | 8.760 | 9.125 | 8.670 | 8.870 | 387,855 | -0.08(-0.89%) |
May 16, 2017 | 9.110 | 9.150 | 8.550 | 8.950 | 301,839 | -0.21(-2.29%) |
May 15, 2017 | 9.120 | 9.350 | 8.990 | 9.160 | 187,780 | +0.05(+0.55%) |
May 12, 2017 | 9.540 | 9.680 | 9.030 | 9.110 | 228,913 | -0.55(-5.69%) |
May 11, 2017 | 10.17 | 10.17 | 9.580 | 9.660 | 381,282 | -0.59(-5.76%) |
May 10, 2017 | 10.01 | 10.32 | 9.810 | 10.25 | 172,981 | +0.27(+2.71%) |
May 09, 2017 | 10.10 | 10.14 | 9.910 | 9.980 | 87,133 | -0.03(-0.30%) |
May 08, 2017 | 10.52 | 10.63 | 9.960 | 10.01 | 147,696 | -0.41(-3.93%) |
May 05, 2017 | 10.22 | 10.50 | 10.03 | 10.42 | 249,707 | +0.33(+3.27%) |
May 04, 2017 | 10.55 | 10.55 | 10.05 | 10.09 | 110,660 | -0.45(-4.27%) |
May 03, 2017 | 10.74 | 10.74 | 10.45 | 10.54 | 116,115 | -0.21(-1.95%) |
May 02, 2017 | 10.65 | 10.89 | 10.58 | 10.75 | 140,472 | +0.17(+1.61%) |