Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.81 | 14.12 | 13.47 | 13.64 | 301,342 | -0.20(-1.47%) |
Apr 27, 2018 | 13.86 | 13.98 | 13.67 | 13.84 | 540,324 | +0.02(+0.16%) |
Apr 26, 2018 | 14.19 | 14.23 | 13.60 | 13.82 | 198,945 | -0.34(-2.40%) |
Apr 25, 2018 | 14.06 | 14.30 | 13.88 | 14.16 | 315,691 | +0.10(+0.70%) |
Apr 24, 2018 | 14.21 | 14.29 | 13.84 | 14.06 | 258,679 | -0.11(-0.80%) |
Apr 23, 2018 | 14.12 | 14.85 | 14.12 | 14.18 | 441,366 | +0.17(+1.19%) |
Apr 20, 2018 | 14.04 | 14.23 | 13.59 | 14.01 | 367,985 | +0.00(+0.00%) |
Apr 19, 2018 | 13.54 | 14.34 | 13.50 | 14.01 | 1,081,345 | +0.52(+3.86%) |
Apr 18, 2018 | 13.41 | 13.59 | 13.10 | 13.49 | 396,811 | +0.05(+0.39%) |
Apr 17, 2018 | 12.85 | 13.55 | 12.85 | 13.44 | 391,881 | +0.66(+5.14%) |
Apr 16, 2018 | 12.75 | 12.85 | 12.56 | 12.78 | 292,980 | +0.05(+0.36%) |
Apr 13, 2018 | 12.99 | 12.99 | 12.48 | 12.73 | 354,579 | -0.24(-1.86%) |
Apr 12, 2018 | 12.84 | 13.07 | 12.70 | 12.97 | 207,654 | +0.14(+1.12%) |
Apr 11, 2018 | 12.57 | 12.85 | 12.41 | 12.83 | 318,703 | +0.20(+1.61%) |
Apr 10, 2018 | 12.41 | 12.71 | 12.38 | 12.63 | 333,277 | +0.32(+2.58%) |
Apr 09, 2018 | 12.36 | 12.67 | 12.16 | 12.31 | 296,878 | -0.04(-0.31%) |
Apr 06, 2018 | 12.11 | 12.64 | 12.08 | 12.35 | 672,483 | +0.18(+1.49%) |
Apr 05, 2018 | 12.13 | 12.27 | 11.97 | 12.17 | 775,591 | +0.13(+1.07%) |
Apr 04, 2018 | 11.94 | 12.08 | 11.86 | 12.04 | 510,997 | -0.04(-0.31%) |
Apr 03, 2018 | 12.04 | 12.22 | 11.72 | 12.08 | 815,791 | +0.05(+0.44%) |
Apr 02, 2018 | 12.72 | 12.72 | 11.96 | 12.02 | 1,016,927 | -0.69(-5.46%) |
Mar 29, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 12.30 | 12.58 | 12.03 | 12.55 | 962,679 | +0.20(+1.59%) |
Mar 27, 2018 | 11.97 | 12.87 | 11.86 | 12.36 | 587,485 | +0.49(+4.14%) |
Mar 26, 2018 | 12.36 | 12.64 | 11.49 | 11.86 | 1,197,471 | -0.18(-1.51%) |
Mar 23, 2018 | 13.60 | 13.70 | 12.03 | 12.05 | 1,236,505 | -1.42(-10.54%) |
Mar 22, 2018 | 13.28 | 13.72 | 13.28 | 13.47 | 1,724,770 | +0.05(+0.34%) |
Mar 21, 2018 | 13.08 | 13.55 | 13.08 | 13.42 | 1,340,438 | +0.35(+2.66%) |
Mar 20, 2018 | 12.94 | 13.16 | 12.78 | 13.07 | 1,585,691 | +0.23(+1.76%) |
Mar 19, 2018 | 12.92 | 12.94 | 12.64 | 12.85 | 656,290 | -0.16(-1.22%) |
Mar 16, 2018 | 13.16 | 13.16 | 12.95 | 13.01 | 1,128,216 | -0.10(-0.75%) |
Mar 15, 2018 | 12.95 | 13.26 | 12.88 | 13.10 | 796,343 | +0.20(+1.58%) |
Mar 14, 2018 | 13.08 | 13.10 | 12.86 | 12.90 | 497,258 | -0.07(-0.52%) |
Mar 13, 2018 | 13.04 | 13.20 | 12.87 | 12.97 | 617,234 | -0.06(-0.46%) |
Mar 12, 2018 | 13.22 | 13.30 | 12.72 | 13.03 | 1,191,450 | -0.24(-1.82%) |
Mar 09, 2018 | 13.37 | 13.44 | 13.13 | 13.27 | 995,294 | +0.10(+0.75%) |
Mar 08, 2018 | 13.53 | 14.59 | 13.04 | 13.17 | 914,361 | -0.38(-2.79%) |
Mar 07, 2018 | 13.65 | 13.55 | 763,751 | +0.32(+2.40%) | ||
Mar 06, 2018 | 13.45 | 13.45 | 13.12 | 13.23 | 530,636 | -0.12(-0.91%) |
Mar 05, 2018 | 13.41 | 13.87 | 13.28 | 13.35 | 600,870 | -0.07(-0.51%) |
Mar 02, 2018 | 13.13 | 13.44 | 12.91 | 13.42 | 617,575 | +0.27(+2.07%) |
Mar 01, 2018 | 13.30 | 13.56 | 12.87 | 13.15 | 502,288 | -0.10(-0.74%) |
Feb 28, 2018 | 13.24 | 13.71 | 13.12 | 13.25 | 711,532 | +0.11(+0.80%) |
Feb 27, 2018 | 12.71 | 13.95 | 12.71 | 13.14 | 784,232 | +0.36(+2.84%) |
Feb 26, 2018 | 13.12 | 13.32 | 12.68 | 12.78 | 554,363 | -0.20(-1.57%) |
Feb 23, 2018 | 12.90 | 13.16 | 12.85 | 12.98 | 486,793 | +0.24(+1.90%) |
Feb 22, 2018 | 13.35 | 13.53 | 12.74 | 12.74 | 722,022 | -0.50(-3.77%) |
Feb 21, 2018 | 12.82 | 13.59 | 12.69 | 13.24 | 880,283 | +0.48(+3.79%) |
Feb 20, 2018 | 12.77 | 13.07 | 12.62 | 12.76 | 472,821 | -0.14(-1.11%) |
Feb 16, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.23(+1.85%) | |
Feb 15, 2018 | 12.44 | 12.64 | 12.08 | 12.67 | 440,004 | +0.29(+2.32%) |
Feb 14, 2018 | 11.53 | 12.48 | 11.42 | 12.38 | 414,891 | +0.70(+6.02%) |
Feb 13, 2018 | 11.65 | 11.68 | 278,397 | -0.12(-1.02%) | ||
Feb 12, 2018 | 11.50 | 11.88 | 11.15 | 11.80 | 388,449 | +0.39(+3.38%) |
Feb 09, 2018 | 11.13 | 11.54 | 10.94 | 11.41 | 542,351 | +0.43(+3.92%) |
Feb 08, 2018 | 11.04 | 11.31 | 10.93 | 10.98 | 588,800 | -0.14(-1.22%) |
Feb 07, 2018 | 11.13 | 11.26 | 10.94 | 11.12 | 617,669 | +0.01(+0.07%) |
Feb 06, 2018 | 10.65 | 11.27 | 10.45 | 11.11 | 684,226 | +0.03(+0.27%) |
Feb 05, 2018 | 11.18 | 11.49 | 10.98 | 11.08 | 476,123 | -0.34(-2.98%) |
Feb 02, 2018 | 12.01 | 12.15 | 11.34 | 11.42 | 496,094 | -0.61(-5.09%) |
Feb 01, 2018 | 12.00 | 12.13 | 11.62 | 12.03 | 589,970 | -0.10(-0.81%) |
Jan 31, 2018 | 12.79 | 12.91 | 12.12 | 12.13 | 482,892 | -0.58(-4.57%) |
Jan 30, 2018 | 12.40 | 12.93 | 12.33 | 12.71 | 400,698 | +0.32(+2.56%) |
Jan 29, 2018 | 12.23 | 12.56 | 12.08 | 12.39 | 425,579 | +0.06(+0.49%) |
Jan 26, 2018 | 12.20 | 12.43 | 12.03 | 12.33 | 257,635 | +0.13(+1.05%) |
Jan 25, 2018 | 12.48 | 12.58 | 12.11 | 12.20 | 228,454 | -0.27(-2.18%) |
Jan 24, 2018 | 12.80 | 13.00 | 12.23 | 12.48 | 451,956 | -0.26(-2.02%) |
Jan 23, 2018 | 12.84 | 13.07 | 12.34 | 12.73 | 345,054 | -0.08(-0.65%) |
Jan 22, 2018 | 12.84 | 12.84 | 12.56 | 12.82 | 381,036 | -0.05(-0.41%) |
Jan 19, 2018 | 12.61 | 12.99 | 12.08 | 12.87 | 462,422 | +0.08(+0.59%) |
Jan 18, 2018 | 13.53 | 13.53 | 12.65 | 12.79 | 528,006 | -0.69(-5.15%) |
Jan 17, 2018 | 13.69 | 13.69 | 12.66 | 13.49 | 699,249 | +0.65(+5.06%) |
Jan 16, 2018 | 12.76 | 13.24 | 12.76 | 12.84 | 765,272 | +0.05(+0.35%) |
Jan 12, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.38(+3.04%) | |
Jan 11, 2018 | 12.61 | 12.68 | 12.35 | 12.42 | 597,721 | -0.20(-1.56%) |
Jan 10, 2018 | 12.55 | 12.61 | 676,794 | -0.41(-3.13%) | ||
Jan 09, 2018 | 13.19 | 13.36 | 12.99 | 13.02 | 561,908 | -0.14(-1.09%) |
Jan 08, 2018 | 12.57 | 13.35 | 12.57 | 13.16 | 853,060 | +0.60(+4.81%) |
Jan 05, 2018 | 12.81 | 12.93 | 12.52 | 12.56 | 927,312 | -0.23(-1.83%) |
Jan 04, 2018 | 12.76 | 13.03 | 12.44 | 12.79 | 1,203,436 | +0.05(+0.36%) |
Jan 03, 2018 | 12.92 | 12.94 | 11.95 | 12.75 | 1,590,018 | -0.17(-1.34%) |
Jan 02, 2018 | 13.38 | 13.44 | 10.96 | 12.92 | 2,756,053 | -0.35(-2.62%) |
Dec 29, 2017 | 13.27 | 13.27 | 13.27 | 0 | +0.59(+4.65%) | |
Dec 28, 2017 | 12.61 | 12.85 | 12.48 | 12.68 | 587,075 | +0.07(+0.54%) |
Dec 27, 2017 | 12.51 | 12.77 | 12.27 | 12.61 | 620,069 | +0.16(+1.27%) |
Dec 26, 2017 | 12.03 | 12.57 | 11.95 | 12.45 | 568,376 | +0.42(+3.52%) |
Dec 22, 2017 | 12.08 | 12.37 | 11.67 | 12.03 | 966,438 | -0.02(-0.19%) |
Dec 21, 2017 | 11.49 | 12.08 | 11.48 | 12.05 | 947,409 | +0.55(+4.79%) |
Dec 20, 2017 | 11.39 | 11.69 | 11.18 | 11.50 | 1,300,103 | +0.45(+4.03%) |
Dec 19, 2017 | 10.69 | 11.18 | 10.62 | 11.06 | 1,142,430 | +0.39(+3.68%) |
Dec 18, 2017 | 10.38 | 10.76 | 10.32 | 10.66 | 897,599 | +0.39(+3.75%) |
Dec 15, 2017 | 9.478 | 10.30 | 9.441 | 10.28 | 1,491,402 | +0.81(+8.53%) |
Dec 14, 2017 | 9.418 | 9.727 | 9.418 | 9.471 | 453,953 | +0.03(+0.32%) |
Dec 13, 2017 | 9.456 | 9.735 | 9.365 | 9.441 | 631,386 | +0.02(+0.24%) |
Dec 12, 2017 | 9.320 | 9.493 | 9.271 | 9.418 | 529,521 | +0.10(+1.05%) |
Dec 11, 2017 | 9.282 | 9.546 | 9.138 | 9.320 | 678,020 | +0.07(+0.73%) |
Dec 08, 2017 | 8.731 | 9.373 | 8.685 | 9.252 | 778,568 | +0.00(+0.00%) |
Dec 07, 2017 | 9.478 | 9.682 | 8.240 | 1,952,184 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.093 | 9.463 | 8.965 | 9.425 | 961,934 | +0.34(+3.74%) |
Dec 05, 2017 | 8.987 | 9.244 | 8.987 | 9.086 | 1,181,643 | +0.05(+0.50%) |
Dec 04, 2017 | 8.987 | 9.252 | 8.951 | 9.040 | 962,209 | +0.21(+2.40%) |
Dec 01, 2017 | 8.700 | 8.980 | 8.422 | 8.829 | 966,021 | +0.20(+2.27%) |
Nov 30, 2017 | 8.300 | 8.693 | 8.285 | 8.632 | 1,000,239 | +0.39(+4.77%) |
Nov 29, 2017 | 8.308 | 8.572 | 8.164 | 8.240 | 1,091,737 | -0.02(-0.18%) |
Nov 28, 2017 | 8.240 | 8.338 | 8.232 | 8.255 | 930,124 | +0.05(+0.55%) |
Nov 27, 2017 | 8.421 | 8.791 | 8.058 | 8.209 | 765,350 | -0.21(-2.51%) |
Nov 24, 2017 | 8.089 | 8.534 | 8.082 | 8.421 | 601,249 | +0.36(+4.50%) |
Nov 22, 2017 | 7.590 | 8.202 | 7.590 | 8.058 | 1,004,691 | +0.49(+6.49%) |
Nov 21, 2017 | 7.288 | 7.635 | 7.273 | 7.568 | 1,123,878 | +0.33(+4.59%) |
Nov 20, 2017 | 7.152 | 7.356 | 7.110 | 7.235 | 1,123,045 | +0.14(+1.91%) |
Nov 17, 2017 | 6.812 | 7.356 | 6.660 | 7.099 | 1,343,433 | +0.27(+3.98%) |
Nov 16, 2017 | 6.850 | 7.220 | 6.707 | 6.827 | 1,355,339 | +0.04(+0.56%) |
Nov 15, 2017 | 5.959 | 6.805 | 5.936 | 6.790 | 1,421,512 | +0.85(+14.38%) |
Nov 14, 2017 | 5.528 | 5.958 | 5.374 | 5.936 | 1,706,850 | +0.41(+7.38%) |
Nov 13, 2017 | 5.438 | 5.574 | 5.371 | 5.528 | 332,030 | +0.09(+1.67%) |
Nov 10, 2017 | 5.453 | 5.501 | 5.287 | 5.438 | 338,874 | -0.08(-1.37%) |
Nov 09, 2017 | 5.574 | 5.574 | 5.453 | 5.513 | 358,432 | -0.05(-0.82%) |
Nov 08, 2017 | 5.506 | 5.596 | 5.468 | 5.559 | 797,155 | +0.00(+0.00%) |
Nov 07, 2017 | 5.551 | 5.589 | 5.491 | 5.559 | 558,917 | +0.05(+0.82%) |
Nov 06, 2017 | 5.536 | 5.604 | 5.392 | 5.513 | 535,470 | +0.01(+0.14%) |
Nov 03, 2017 | 5.385 | 5.521 | 5.256 | 5.506 | 402,680 | +0.11(+2.10%) |
Nov 02, 2017 | 5.423 | 5.430 | 5.347 | 5.392 | 362,648 | -0.01(-0.14%) |
Nov 01, 2017 | 5.355 | 5.430 | 5.317 | 5.400 | 227,495 | +0.11(+2.00%) |
Oct 31, 2017 | 5.302 | 5.324 | 5.241 | 5.294 | 525,252 | -0.01(-0.14%) |
Oct 30, 2017 | 5.400 | 5.400 | 5.181 | 5.302 | 225,171 | -0.09(-1.68%) |
Oct 27, 2017 | 5.408 | 5.445 | 5.173 | 5.392 | 376,311 | +0.00(+0.00%) |
Oct 26, 2017 | 5.408 | 5.491 | 5.362 | 5.392 | 475,880 | -0.01(-0.14%) |
Oct 25, 2017 | 5.521 | 5.521 | 5.370 | 5.400 | 667,720 | -0.07(-1.24%) |
Oct 24, 2017 | 5.430 | 5.491 | 5.370 | 5.468 | 649,391 | +0.07(+1.26%) |
Oct 23, 2017 | 5.370 | 5.453 | 5.321 | 5.400 | 679,363 | +0.18(+3.47%) |
Oct 20, 2017 | 5.151 | 5.287 | 5.136 | 5.219 | 689,288 | +0.11(+2.22%) |
Oct 19, 2017 | 4.539 | 5.204 | 4.531 | 5.105 | 633,948 | +0.57(+12.67%) |
Oct 18, 2017 | 4.388 | 4.652 | 4.362 | 4.531 | 1,040,354 | +0.15(+3.45%) |
Oct 17, 2017 | 4.448 | 4.531 | 4.358 | 4.380 | 172,157 | -0.03(-0.68%) |
Oct 16, 2017 | 4.441 | 4.471 | 4.297 | 4.411 | 134,682 | +0.01(+0.17%) |
Oct 13, 2017 | 4.471 | 4.501 | 4.396 | 4.403 | 98,548 | -0.05(-1.19%) |
Oct 12, 2017 | 4.509 | 4.562 | 4.433 | 4.456 | 166,339 | +0.01(+0.17%) |
Oct 11, 2017 | 4.403 | 4.531 | 4.380 | 4.448 | 297,759 | +0.05(+1.20%) |
Oct 10, 2017 | 4.441 | 4.660 | 4.335 | 4.396 | 334,319 | -0.01(-0.17%) |
Oct 09, 2017 | 4.192 | 4.418 | 4.161 | 4.403 | 334,008 | +0.23(+5.42%) |
Oct 06, 2017 | 4.109 | 4.192 | 4.109 | 4.176 | 176,272 | +0.07(+1.65%) |
Oct 05, 2017 | 4.086 | 4.169 | 4.032 | 4.109 | 80,219 | +0.04(+0.93%) |
Oct 04, 2017 | 4.041 | 4.146 | 4.025 | 4.071 | 152,019 | +0.02(+0.37%) |
Oct 03, 2017 | 3.897 | 4.078 | 3.882 | 4.056 | 284,278 | +0.17(+4.27%) |
Oct 02, 2017 | 3.867 | 3.980 | 3.806 | 3.889 | 172,856 | +0.05(+1.18%) |
Sep 29, 2017 | 3.799 | 3.905 | 3.761 | 3.844 | 104,221 | +0.04(+0.99%) |
Sep 28, 2017 | 3.852 | 3.859 | 3.791 | 3.806 | 179,022 | -0.05(-1.18%) |
Sep 27, 2017 | 3.754 | 3.859 | 3.701 | 3.852 | 412,402 | +0.11(+2.82%) |
Sep 26, 2017 | 3.731 | 3.829 | 3.708 | 3.746 | 164,118 | +0.03(+0.81%) |
Sep 25, 2017 | 3.754 | 3.829 | 3.648 | 3.716 | 145,609 | -0.03(-0.81%) |
Sep 22, 2017 | 3.814 | 3.822 | 3.716 | 3.746 | 135,551 | -0.07(-1.78%) |
Sep 21, 2017 | 3.889 | 3.988 | 3.746 | 3.814 | 225,574 | +0.03(+0.80%) |
Sep 20, 2017 | 3.799 | 3.820 | 3.701 | 3.784 | 155,015 | -0.02(-0.40%) |
Sep 19, 2017 | 3.829 | 3.841 | 3.746 | 3.799 | 153,020 | -0.02(-0.40%) |
Sep 18, 2017 | 3.769 | 3.927 | 3.723 | 3.814 | 248,249 | +0.04(+1.00%) |
Sep 15, 2017 | 3.829 | 3.889 | 3.648 | 3.776 | 421,737 | -0.05(-1.19%) |
Sep 14, 2017 | 3.897 | 3.965 | 3.754 | 3.822 | 115,275 | -0.07(-1.75%) |
Sep 13, 2017 | 3.920 | 3.988 | 3.882 | 3.889 | 123,299 | -0.05(-1.15%) |
Sep 12, 2017 | 3.950 | 4.048 | 3.912 | 3.935 | 147,555 | -0.02(-0.38%) |
Sep 11, 2017 | 3.973 | 4.003 | 3.882 | 3.950 | 116,730 | +0.08(+1.95%) |
Sep 08, 2017 | 3.980 | 3.980 | 3.754 | 3.874 | 164,164 | -0.09(-2.29%) |
Sep 07, 2017 | 4.025 | 4.057 | 3.942 | 3.965 | 129,824 | -0.04(-0.94%) |
Sep 06, 2017 | 3.957 | 4.056 | 3.927 | 4.003 | 183,966 | +0.01(+0.19%) |
Sep 05, 2017 | 4.071 | 4.101 | 3.912 | 3.995 | 134,004 | -0.07(-1.67%) |
Sep 01, 2017 | 4.003 | 4.161 | 4.003 | 4.063 | 200,962 | +0.05(+1.13%) |
Aug 31, 2017 | 3.965 | 4.176 | 3.965 | 4.018 | 187,934 | +0.07(+1.72%) |
Aug 30, 2017 | 3.776 | 4.033 | 3.701 | 3.950 | 141,574 | +0.13(+3.36%) |
Aug 29, 2017 | 3.980 | 4.096 | 3.806 | 3.822 | 135,912 | -0.18(-4.53%) |
Aug 28, 2017 | 3.663 | 4.041 | 3.595 | 4.003 | 200,250 | +0.36(+9.96%) |
Aug 25, 2017 | 3.361 | 3.655 | 3.346 | 3.640 | 147,364 | +0.29(+8.56%) |
Aug 24, 2017 | 3.074 | 3.361 | 3.059 | 3.353 | 98,949 | +0.28(+9.09%) |
Aug 23, 2017 | 3.021 | 3.096 | 3.006 | 3.074 | 81,646 | +0.06(+2.01%) |
Aug 22, 2017 | 3.036 | 3.081 | 2.961 | 3.013 | 131,844 | +0.02(+0.76%) |
Aug 21, 2017 | 2.945 | 3.021 | 2.900 | 2.991 | 162,094 | +0.08(+2.59%) |
Aug 18, 2017 | 2.900 | 2.976 | 2.885 | 2.915 | 218,036 | -0.05(-1.78%) |
Aug 17, 2017 | 2.991 | 3.096 | 2.961 | 2.968 | 118,673 | -0.05(-1.75%) |
Aug 16, 2017 | 3.029 | 3.047 | 2.961 | 3.021 | 195,578 | +0.02(+0.76%) |
Aug 15, 2017 | 3.013 | 3.029 | 2.983 | 2.998 | 81,779 | -0.02(-0.50%) |
Aug 14, 2017 | 3.006 | 3.059 | 2.938 | 3.013 | 159,661 | +0.05(+1.53%) |
Aug 11, 2017 | 3.013 | 3.013 | 2.915 | 2.968 | 198,294 | -0.06(-2.00%) |
Aug 10, 2017 | 3.240 | 3.240 | 2.991 | 3.029 | 230,227 | -0.21(-6.53%) |
Aug 09, 2017 | 3.376 | 3.391 | 2.930 | 3.240 | 723,469 | -0.29(-8.14%) |
Aug 08, 2017 | 3.542 | 3.595 | 3.512 | 3.527 | 175,779 | -0.02(-0.43%) |
Aug 07, 2017 | 3.618 | 3.655 | 3.535 | 3.542 | 150,577 | -0.08(-2.29%) |
Aug 04, 2017 | 3.610 | 3.689 | 3.557 | 3.625 | 222,219 | +0.04(+1.05%) |
Aug 03, 2017 | 3.625 | 3.693 | 3.550 | 3.587 | 185,469 | -0.05(-1.25%) |
Aug 02, 2017 | 3.580 | 3.746 | 3.542 | 3.633 | 162,124 | +0.05(+1.48%) |
Aug 01, 2017 | 3.625 | 3.625 | 3.542 | 3.580 | 131,461 | -0.03(-0.84%) |
Jul 31, 2017 | 3.603 | 3.776 | 3.587 | 3.610 | 140,508 | +0.01(+0.21%) |
Jul 28, 2017 | 3.663 | 3.761 | 3.550 | 3.603 | 132,004 | -0.08(-2.05%) |
Jul 27, 2017 | 3.663 | 3.754 | 3.636 | 3.678 | 131,395 | +0.02(+0.41%) |
Jul 26, 2017 | 3.716 | 3.738 | 3.580 | 3.663 | 132,623 | -0.11(-2.81%) |
Jul 25, 2017 | 3.814 | 3.814 | 3.701 | 3.769 | 141,554 | +0.00(+0.00%) |
Jul 24, 2017 | 3.761 | 3.814 | 3.648 | 3.769 | 146,616 | -0.02(-0.40%) |
Jul 21, 2017 | 3.905 | 3.920 | 3.754 | 3.784 | 200,467 | -0.08(-1.96%) |
Jul 20, 2017 | 3.920 | 3.776 | 3.859 | 212,586 | +0.08(+2.00%) | |
Jul 19, 2017 | 3.708 | 3.852 | 3.708 | 3.784 | 208,575 | +0.08(+2.24%) |
Jul 18, 2017 | 3.572 | 3.735 | 3.512 | 3.701 | 255,510 | +0.14(+3.81%) |
Jul 17, 2017 | 3.625 | 3.701 | 3.542 | 3.565 | 265,161 | -0.07(-1.87%) |
Jul 14, 2017 | 3.678 | 3.716 | 3.550 | 3.633 | 210,249 | -0.08(-2.24%) |
Jul 13, 2017 | 3.512 | 3.731 | 3.482 | 3.716 | 160,057 | +0.23(+6.72%) |
Jul 12, 2017 | 3.519 | 3.633 | 3.444 | 3.482 | 225,095 | -0.04(-1.07%) |
Jul 11, 2017 | 3.633 | 3.640 | 3.512 | 3.519 | 213,533 | -0.09(-2.51%) |
Jul 10, 2017 | 3.459 | 3.648 | 3.399 | 3.610 | 172,041 | +0.12(+3.46%) |
Jul 07, 2017 | 3.429 | 3.497 | 3.368 | 3.489 | 191,568 | +0.05(+1.54%) |
Jul 06, 2017 | 3.383 | 3.459 | 3.323 | 3.436 | 278,554 | +0.03(+0.89%) |
Jul 05, 2017 | 3.640 | 3.663 | 3.368 | 3.406 | 308,765 | -0.23(-6.43%) |
Jul 03, 2017 | 3.550 | 3.693 | 3.504 | 3.640 | 111,038 | +0.10(+2.77%) |
Jun 30, 2017 | 3.489 | 3.565 | 3.421 | 3.542 | 352,588 | +0.08(+2.18%) |
Jun 29, 2017 | 3.278 | 3.527 | 3.259 | 3.467 | 354,754 | +0.18(+5.52%) |
Jun 28, 2017 | 3.232 | 3.285 | 3.187 | 3.285 | 378,734 | +0.03(+0.93%) |
Jun 27, 2017 | 3.217 | 3.293 | 3.195 | 3.255 | 373,179 | +0.05(+1.65%) |
Jun 26, 2017 | 3.029 | 3.255 | 3.029 | 3.202 | 371,309 | +0.15(+4.95%) |
Jun 23, 2017 | 2.998 | 3.089 | 2.930 | 3.051 | 4,274,844 | +0.05(+1.76%) |
Jun 22, 2017 | 3.066 | 3.112 | 2.862 | 2.998 | 425,841 | -0.05(-1.73%) |
Jun 21, 2017 | 3.021 | 3.127 | 2.991 | 3.051 | 388,889 | +0.02(+0.75%) |
Jun 20, 2017 | 2.847 | 3.051 | 2.719 | 3.029 | 2,921,537 | +0.16(+5.53%) |
Jun 19, 2017 | 2.855 | 2.945 | 2.825 | 2.870 | 259,220 | +0.01(+0.26%) |
Jun 16, 2017 | 2.757 | 2.885 | 2.704 | 2.862 | 352,488 | +0.08(+2.99%) |
Jun 15, 2017 | 2.779 | 2.843 | 2.764 | 2.779 | 222,428 | -0.02(-0.81%) |
Jun 14, 2017 | 2.991 | 2.991 | 2.734 | 2.802 | 420,291 | -0.19(-6.31%) |
Jun 13, 2017 | 2.772 | 3.172 | 2.772 | 2.991 | 466,510 | +0.22(+7.90%) |
Jun 12, 2017 | 2.794 | 2.900 | 2.757 | 2.772 | 328,238 | -0.06(-2.13%) |
Jun 09, 2017 | 2.742 | 2.832 | 2.696 | 2.832 | 291,759 | +0.10(+3.59%) |
Jun 08, 2017 | 2.643 | 2.764 | 2.636 | 2.734 | 367,089 | +0.07(+2.55%) |
Jun 07, 2017 | 2.734 | 2.787 | 2.628 | 2.666 | 157,684 | -0.06(-2.22%) |
Jun 06, 2017 | 2.704 | 2.757 | 2.613 | 2.726 | 197,564 | +0.03(+1.12%) |
Jun 05, 2017 | 2.855 | 2.900 | 2.606 | 2.696 | 317,833 | -0.16(-5.56%) |
Jun 02, 2017 | 2.575 | 2.908 | 2.553 | 2.855 | 640,906 | +0.29(+11.18%) |
Jun 01, 2017 | 2.583 | 2.613 | 2.530 | 2.568 | 977,590 | -0.02(-0.58%) |
May 31, 2017 | 2.522 | 2.606 | 2.394 | 2.583 | 429,812 | +0.04(+1.48%) |
May 30, 2017 | 2.704 | 2.704 | 2.500 | 2.545 | 323,230 | -0.13(-4.80%) |
May 26, 2017 | 2.560 | 2.704 | 2.470 | 2.674 | 341,706 | +0.10(+3.81%) |
May 25, 2017 | 2.787 | 2.787 | 2.553 | 2.575 | 497,225 | -0.21(-7.59%) |
May 24, 2017 | 2.923 | 2.976 | 2.734 | 2.787 | 655,165 | -0.09(-3.15%) |
May 23, 2017 | 2.689 | 2.958 | 2.658 | 2.877 | 706,781 | +0.17(+6.42%) |
May 22, 2017 | 2.757 | 2.832 | 2.658 | 2.704 | 601,960 | -0.07(-2.45%) |
May 19, 2017 | 2.885 | 2.938 | 2.734 | 2.772 | 656,218 | -0.14(-4.92%) |
May 18, 2017 | 3.217 | 3.241 | 2.768 | 2.915 | 927,256 | -0.29(-9.18%) |
May 17, 2017 | 3.557 | 3.580 | 3.172 | 3.210 | 480,412 | -0.35(-9.96%) |
May 16, 2017 | 3.655 | 3.670 | 3.368 | 3.565 | 619,365 | -0.08(-2.28%) |
May 15, 2017 | 4.607 | 4.615 | 3.353 | 3.648 | 1,864,740 | -0.94(-20.43%) |
May 12, 2017 | 4.320 | 4.584 | 4.320 | 4.584 | 469,100 | +0.17(+3.94%) |
May 11, 2017 | 4.365 | 4.456 | 4.305 | 4.411 | 408,664 | +0.05(+1.04%) |
May 10, 2017 | 4.380 | 4.418 | 4.305 | 4.365 | 233,562 | +0.02(+0.52%) |
May 09, 2017 | 4.312 | 4.411 | 4.297 | 4.343 | 288,556 | +0.04(+0.88%) |
May 08, 2017 | 4.290 | 4.411 | 4.275 | 4.305 | 112,315 | -0.01(-0.18%) |
May 05, 2017 | 4.426 | 4.456 | 4.282 | 4.312 | 172,072 | -0.11(-2.39%) |
May 04, 2017 | 4.169 | 4.441 | 4.169 | 4.418 | 469,570 | +0.22(+5.22%) |
May 03, 2017 | 4.358 | 4.373 | 4.177 | 4.199 | 159,239 | -0.17(-3.97%) |
May 02, 2017 | 4.577 | 4.577 | 4.252 | 4.373 | 295,703 | -0.14(-3.18%) |