Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.77 | 18.91 | 18.14 | 18.16 | 302,863 | -0.46(-2.47%) |
Apr 27, 2018 | 18.78 | 18.99 | 18.32 | 18.62 | 124,593 | -0.09(-0.48%) |
Apr 26, 2018 | 17.84 | 18.91 | 17.84 | 18.71 | 252,147 | +0.86(+4.82%) |
Apr 25, 2018 | 17.77 | 18.06 | 17.18 | 17.85 | 197,495 | +0.11(+0.62%) |
Apr 24, 2018 | 18.01 | 18.25 | 17.62 | 17.74 | 267,265 | -0.21(-1.17%) |
Apr 23, 2018 | 18.69 | 19.17 | 17.66 | 17.95 | 625,103 | -0.58(-3.13%) |
Apr 20, 2018 | 17.90 | 19.06 | 17.59 | 18.53 | 647,500 | +0.68(+3.81%) |
Apr 19, 2018 | 18.63 | 18.88 | 17.76 | 17.85 | 403,628 | -0.75(-4.03%) |
Apr 18, 2018 | 19.30 | 19.52 | 18.58 | 18.60 | 335,432 | -0.58(-3.02%) |
Apr 17, 2018 | 18.80 | 19.34 | 18.46 | 19.18 | 255,983 | +0.50(+2.68%) |
Apr 16, 2018 | 18.99 | 19.07 | 18.06 | 18.68 | 262,785 | -0.07(-0.37%) |
Apr 13, 2018 | 19.74 | 19.74 | 18.61 | 18.75 | 218,160 | -0.91(-4.63%) |
Apr 12, 2018 | 19.78 | 20.76 | 19.12 | 19.66 | 321,749 | +0.16(+0.82%) |
Apr 11, 2018 | 19.22 | 21.91 | 19.22 | 19.50 | 696,836 | +0.27(+1.40%) |
Apr 10, 2018 | 18.57 | 19.35 | 18.00 | 19.23 | 447,084 | +1.18(+6.54%) |
Apr 09, 2018 | 18.11 | 18.88 | 17.74 | 18.05 | 332,281 | +0.68(+3.91%) |
Apr 06, 2018 | 17.93 | 18.13 | 17.15 | 17.37 | 214,523 | -0.76(-4.19%) |
Apr 05, 2018 | 19.43 | 19.43 | 17.61 | 18.13 | 304,519 | -1.11(-5.77%) |
Apr 04, 2018 | 17.80 | 19.35 | 17.60 | 19.24 | 331,220 | +1.02(+5.60%) |
Apr 03, 2018 | 18.41 | 18.95 | 17.73 | 18.22 | 308,132 | +0.06(+0.33%) |
Apr 02, 2018 | 18.75 | 19.27 | 18.04 | 18.16 | 446,742 | -0.63(-3.35%) |
Mar 29, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.47(+2.57%) | |
Mar 28, 2018 | 18.00 | 18.63 | 17.60 | 18.32 | 346,696 | +0.29(+1.61%) |
Mar 27, 2018 | 20.03 | 20.03 | 17.90 | 18.03 | 378,877 | -2.06(-10.25%) |
Mar 26, 2018 | 19.90 | 20.19 | 19.22 | 20.09 | 426,698 | +0.55(+2.81%) |
Mar 23, 2018 | 20.65 | 20.96 | 19.41 | 19.54 | 304,768 | -0.96(-4.68%) |
Mar 22, 2018 | 20.51 | 21.42 | 20.20 | 20.50 | 367,493 | -0.31(-1.49%) |
Mar 21, 2018 | 20.57 | 21.50 | 20.25 | 20.81 | 659,960 | -0.37(-1.72%) |
Mar 20, 2018 | 21.08 | 21.38 | 20.30 | 21.18 | 482,086 | +0.12(+0.59%) |
Mar 19, 2018 | 21.76 | 22.09 | 20.90 | 21.05 | 380,441 | -0.77(-3.53%) |
Mar 16, 2018 | 22.00 | 22.66 | 21.24 | 21.82 | 1,304,140 | -0.04(-0.18%) |
Mar 15, 2018 | 23.00 | 23.26 | 21.09 | 21.86 | 661,778 | -1.30(-5.61%) |
Mar 14, 2018 | 25.58 | 26.83 | 23.05 | 23.16 | 698,561 | -1.10(-4.53%) |
Mar 13, 2018 | 24.12 | 24.72 | 23.76 | 24.26 | 431,522 | -0.02(-0.08%) |
Mar 12, 2018 | 25.16 | 25.50 | 22.42 | 24.28 | 1,360,111 | -2.61(-9.71%) |
Mar 09, 2018 | 27.40 | 29.67 | 25.14 | 26.89 | 1,443,553 | -0.03(-0.11%) |
Mar 08, 2018 | 29.00 | 29.00 | 26.61 | 26.92 | 639,751 | -1.80(-6.27%) |
Mar 07, 2018 | 28.00 | 28.72 | 656,657 | -2.59(-8.27%) | ||
Mar 06, 2018 | 31.26 | 31.82 | 30.11 | 31.31 | 284,895 | +0.05(+0.16%) |
Mar 05, 2018 | 30.00 | 31.91 | 29.64 | 31.26 | 382,268 | +1.17(+3.89%) |
Mar 02, 2018 | 29.19 | 30.70 | 28.76 | 30.09 | 507,976 | +0.54(+1.83%) |
Mar 01, 2018 | 28.78 | 30.24 | 27.73 | 29.55 | 373,630 | +0.82(+2.85%) |
Feb 28, 2018 | 28.79 | 29.57 | 28.42 | 28.73 | 487,185 | +0.13(+0.45%) |
Feb 27, 2018 | 29.82 | 30.36 | 28.45 | 28.60 | 453,597 | -1.20(-4.03%) |
Feb 26, 2018 | 29.22 | 30.83 | 28.87 | 29.80 | 498,491 | +1.05(+3.65%) |
Feb 23, 2018 | 26.13 | 28.83 | 25.72 | 28.75 | 524,608 | +2.89(+11.18%) |
Feb 22, 2018 | 25.86 | 789,715 | -1.46(-5.34%) | |||
Feb 21, 2018 | 24.30 | 28.25 | 23.32 | 27.32 | 1,323,008 | +3.66(+15.47%) |
Feb 20, 2018 | 21.67 | 24.82 | 21.67 | 23.66 | 1,328,899 | +4.30(+22.21%) |
Feb 16, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.19(+0.99%) | |
Feb 15, 2018 | 19.08 | 19.45 | 19.08 | 19.17 | 179,397 | +0.18(+0.95%) |
Feb 14, 2018 | 18.60 | 19.65 | 18.32 | 18.99 | 199,210 | +0.09(+0.48%) |
Feb 13, 2018 | 18.52 | 19.08 | 18.01 | 18.90 | 145,801 | +0.22(+1.18%) |
Feb 12, 2018 | 18.24 | 19.31 | 18.12 | 18.68 | 225,141 | +0.50(+2.75%) |
Feb 09, 2018 | 18.20 | 18.31 | 16.83 | 18.18 | 216,230 | +0.17(+0.94%) |
Feb 08, 2018 | 19.06 | 19.35 | 18.00 | 18.01 | 251,342 | -0.86(-4.56%) |
Feb 07, 2018 | 18.93 | 19.65 | 18.41 | 18.87 | 211,428 | -0.20(-1.05%) |
Feb 06, 2018 | 17.90 | 19.45 | 17.77 | 19.07 | 266,355 | +0.38(+2.03%) |
Feb 05, 2018 | 18.66 | 19.71 | 17.74 | 18.69 | 334,639 | -0.07(-0.37%) |
Feb 02, 2018 | 20.94 | 20.94 | 18.74 | 18.76 | 445,146 | -0.55(-2.87%) |
Feb 01, 2018 | 20.63 | 20.63 | 18.50 | 19.32 | 416,368 | -1.32(-6.42%) |
Jan 31, 2018 | 21.45 | 21.67 | 20.18 | 20.64 | 342,636 | -0.65(-3.05%) |
Jan 30, 2018 | 22.20 | 22.43 | 20.57 | 21.29 | 366,074 | -1.40(-6.17%) |
Jan 29, 2018 | 21.85 | 23.09 | 21.79 | 22.69 | 321,785 | +0.84(+3.84%) |
Jan 26, 2018 | 21.80 | 21.89 | 21.04 | 21.85 | 139,112 | +0.15(+0.69%) |
Jan 25, 2018 | 21.29 | 21.88 | 21.00 | 21.70 | 201,678 | +0.80(+3.83%) |
Jan 24, 2018 | 21.19 | 21.19 | 20.24 | 20.90 | 277,279 | -0.17(-0.81%) |
Jan 23, 2018 | 21.59 | 22.01 | 19.92 | 21.07 | 726,299 | +0.84(+4.15%) |
Jan 22, 2018 | 18.75 | 20.33 | 18.67 | 20.23 | 456,522 | +1.56(+8.36%) |
Jan 19, 2018 | 18.53 | 18.80 | 18.42 | 18.67 | 239,738 | +0.15(+0.81%) |
Jan 18, 2018 | 18.05 | 18.62 | 17.63 | 18.52 | 174,706 | +0.37(+2.04%) |
Jan 17, 2018 | 17.71 | 18.29 | 17.42 | 18.15 | 221,205 | +0.68(+3.89%) |
Jan 16, 2018 | 18.41 | 18.76 | 17.11 | 17.47 | 250,079 | -0.91(-4.95%) |
Jan 12, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.11(+0.60%) | |
Jan 11, 2018 | 17.50 | 18.45 | 16.86 | 18.27 | 314,487 | +0.87(+5.00%) |
Jan 10, 2018 | 16.40 | 17.47 | 16.40 | 17.40 | 241,589 | +0.84(+5.07%) |
Jan 09, 2018 | 16.44 | 16.72 | 16.18 | 16.56 | 180,774 | +0.40(+2.48%) |
Jan 08, 2018 | 17.99 | 17.99 | 15.86 | 16.16 | 334,493 | -1.70(-9.52%) |
Jan 05, 2018 | 17.91 | 18.24 | 17.40 | 17.86 | 335,579 | -0.05(-0.28%) |
Jan 04, 2018 | 18.19 | 18.26 | 17.32 | 17.91 | 385,381 | -0.26(-1.43%) |
Jan 03, 2018 | 17.70 | 18.35 | 17.33 | 18.17 | 391,110 | +0.54(+3.06%) |
Jan 02, 2018 | 16.41 | 17.91 | 16.41 | 17.63 | 311,864 | +1.03(+6.20%) |
Dec 29, 2017 | 16.60 | 16.60 | 16.60 | 0 | -0.36(-2.12%) | |
Dec 28, 2017 | 16.89 | 17.47 | 16.81 | 16.96 | 281,763 | +0.15(+0.89%) |
Dec 27, 2017 | 16.55 | 17.04 | 16.37 | 16.81 | 227,905 | +0.26(+1.57%) |
Dec 26, 2017 | 16.27 | 17.10 | 16.17 | 16.55 | 273,786 | +0.25(+1.53%) |
Dec 22, 2017 | 15.44 | 16.35 | 15.21 | 16.30 | 278,356 | +0.72(+4.62%) |
Dec 21, 2017 | 15.70 | 15.73 | 14.75 | 15.58 | 544,633 | -0.16(-1.02%) |
Dec 20, 2017 | 14.70 | 15.92 | 14.17 | 15.74 | 586,318 | +1.58(+11.16%) |
Dec 19, 2017 | 14.09 | 14.84 | 13.95 | 14.16 | 348,037 | +0.13(+0.93%) |
Dec 18, 2017 | 14.94 | 15.73 | 13.95 | 14.03 | 440,036 | -0.73(-4.95%) |
Dec 15, 2017 | 13.97 | 15.00 | 13.83 | 14.76 | 1,137,523 | +0.88(+6.34%) |
Dec 14, 2017 | 14.58 | 14.71 | 13.73 | 13.88 | 335,030 | -0.74(-5.06%) |
Dec 13, 2017 | 13.40 | 15.14 | 13.40 | 14.62 | 627,278 | +1.26(+9.43%) |
Dec 12, 2017 | 13.63 | 14.07 | 13.28 | 13.36 | 273,253 | -0.24(-1.76%) |
Dec 11, 2017 | 13.79 | 14.11 | 13.28 | 13.60 | 345,856 | -0.17(-1.23%) |
Dec 08, 2017 | 13.74 | 13.95 | 13.37 | 13.77 | 376,094 | +0.03(+0.22%) |
Dec 07, 2017 | 13.19 | 14.07 | 13.00 | 13.74 | 274,645 | +0.62(+4.73%) |
Dec 06, 2017 | 13.27 | 13.48 | 12.97 | 13.12 | 417,622 | -0.16(-1.20%) |
Dec 05, 2017 | 13.77 | 14.35 | 13.25 | 13.28 | 400,883 | -0.55(-3.98%) |
Dec 04, 2017 | 14.64 | 14.64 | 13.73 | 13.83 | 406,979 | -0.61(-4.22%) |
Dec 01, 2017 | 14.65 | 14.94 | 13.91 | 14.44 | 354,976 | -0.19(-1.30%) |
Nov 30, 2017 | 13.93 | 14.88 | 13.83 | 14.63 | 697,010 | +0.72(+5.18%) |
Nov 29, 2017 | 13.67 | 13.91 | 13.25 | 13.91 | 296,429 | +0.28(+2.05%) |
Nov 28, 2017 | 13.60 | 13.81 | 12.93 | 13.63 | 426,013 | +0.28(+2.10%) |
Nov 27, 2017 | 14.50 | 14.61 | 13.27 | 13.35 | 406,533 | -1.05(-7.29%) |
Nov 24, 2017 | 14.12 | 14.81 | 13.82 | 14.40 | 240,330 | +0.22(+1.55%) |
Nov 22, 2017 | 13.96 | 14.35 | 13.73 | 14.18 | 330,066 | +0.28(+2.01%) |
Nov 21, 2017 | 13.94 | 14.55 | 13.46 | 13.90 | 643,780 | +0.02(+0.14%) |
Nov 20, 2017 | 13.03 | 14.15 | 12.66 | 13.88 | 588,475 | +0.93(+7.18%) |
Nov 17, 2017 | 13.45 | 13.85 | 12.55 | 12.95 | 1,113,649 | -0.55(-4.07%) |
Nov 16, 2017 | 13.37 | 13.77 | 13.25 | 13.50 | 612,283 | -0.09(-0.66%) |
Nov 15, 2017 | 12.25 | 13.75 | 12.14 | 13.59 | 998,759 | +1.24(+10.04%) |
Nov 14, 2017 | 12.28 | 13.00 | 11.54 | 12.35 | 1,069,581 | +0.09(+0.73%) |
Nov 13, 2017 | 13.72 | 13.72 | 12.25 | 12.26 | 680,791 | -1.34(-9.85%) |
Nov 10, 2017 | 13.19 | 13.81 | 12.92 | 13.60 | 1,005,192 | +0.17(+1.27%) |
Nov 09, 2017 | 12.90 | 13.96 | 12.63 | 13.43 | 1,084,037 | +0.58(+4.51%) |
Nov 08, 2017 | 11.96 | 13.69 | 11.96 | 12.85 | 4,736,423 | -0.53(-3.96%) |
Nov 07, 2017 | 15.14 | 15.39 | 13.21 | 13.38 | 1,750,358 | -3.16(-19.11%) |
Nov 06, 2017 | 17.08 | 17.93 | 16.53 | 16.54 | 412,589 | -0.35(-2.07%) |
Nov 03, 2017 | 19.00 | 19.09 | 16.51 | 16.89 | 927,177 | -2.01(-10.63%) |
Nov 02, 2017 | 20.47 | 20.56 | 18.23 | 18.90 | 593,259 | -1.57(-7.67%) |
Nov 01, 2017 | 20.81 | 21.63 | 20.36 | 20.47 | 411,656 | -0.59(-2.80%) |
Oct 31, 2017 | 20.50 | 21.81 | 20.21 | 21.06 | 730,839 | -1.67(-7.35%) |
Oct 30, 2017 | 22.77 | 23.34 | 22.38 | 22.73 | 293,398 | +0.16(+0.71%) |
Oct 27, 2017 | 22.31 | 23.24 | 21.71 | 22.57 | 262,602 | +1.03(+4.78%) |
Oct 26, 2017 | 21.42 | 21.94 | 20.78 | 21.54 | 131,067 | +0.08(+0.37%) |
Oct 25, 2017 | 21.64 | 21.78 | 21.11 | 21.46 | 215,865 | -0.15(-0.69%) |
Oct 24, 2017 | 21.96 | 22.22 | 21.01 | 21.61 | 411,755 | -0.58(-2.61%) |
Oct 23, 2017 | 23.98 | 24.15 | 21.89 | 22.19 | 347,029 | -0.91(-3.94%) |
Oct 20, 2017 | 22.88 | 23.30 | 22.09 | 23.10 | 248,069 | +0.32(+1.40%) |
Oct 19, 2017 | 22.50 | 24.07 | 22.12 | 22.78 | 348,725 | +0.09(+0.40%) |
Oct 18, 2017 | 22.79 | 23.09 | 21.91 | 22.69 | 381,316 | -0.20(-0.87%) |
Oct 17, 2017 | 21.25 | 23.51 | 21.00 | 22.89 | 938,665 | +2.36(+11.50%) |
Oct 16, 2017 | 20.50 | 22.33 | 20.10 | 20.53 | 647,563 | +0.32(+1.58%) |
Oct 13, 2017 | 25.89 | 25.99 | 20.10 | 20.21 | 941,486 | -5.67(-21.91%) |
Oct 12, 2017 | 24.53 | 25.89 | 24.50 | 25.88 | 1,037,588 | +1.88(+7.83%) |
Oct 11, 2017 | 20.73 | 24.25 | 20.62 | 24.00 | 536,755 | +3.24(+15.61%) |
Oct 10, 2017 | 20.28 | 20.93 | 19.93 | 20.76 | 151,800 | +0.52(+2.57%) |
Oct 09, 2017 | 20.97 | 21.34 | 19.93 | 20.24 | 174,208 | -0.47(-2.27%) |
Oct 06, 2017 | 20.45 | 20.76 | 19.74 | 20.71 | 319,749 | +0.28(+1.37%) |
Oct 05, 2017 | 20.91 | 21.41 | 19.31 | 20.43 | 483,953 | +0.18(+0.89%) |
Oct 04, 2017 | 22.21 | 22.38 | 20.16 | 20.25 | 305,166 | -1.76(-8.00%) |
Oct 03, 2017 | 22.62 | 22.91 | 21.35 | 22.01 | 344,117 | -0.75(-3.30%) |
Oct 02, 2017 | 21.08 | 22.95 | 20.80 | 22.76 | 460,423 | +2.17(+10.54%) |
Sep 29, 2017 | 19.63 | 22.28 | 19.42 | 20.59 | 666,649 | +1.06(+5.43%) |
Sep 28, 2017 | 18.04 | 19.79 | 17.86 | 19.53 | 542,474 | +1.61(+8.98%) |
Sep 27, 2017 | 17.70 | 17.92 | 479,396 | +0.26(+1.47%) | ||
Sep 26, 2017 | 18.45 | 18.45 | 17.57 | 17.66 | 308,061 | -0.48(-2.65%) |
Sep 25, 2017 | 18.33 | 19.67 | 17.81 | 18.14 | 750,536 | +0.64(+3.66%) |
Sep 22, 2017 | 17.85 | 17.96 | 17.34 | 17.50 | 254,258 | -0.22(-1.24%) |
Sep 21, 2017 | 17.62 | 18.02 | 17.25 | 17.72 | 323,851 | +0.22(+1.26%) |
Sep 20, 2017 | 17.15 | 17.84 | 16.91 | 17.50 | 297,118 | +0.35(+2.04%) |
Sep 19, 2017 | 17.36 | 17.50 | 16.57 | 17.15 | 327,317 | -0.21(-1.21%) |
Sep 18, 2017 | 16.49 | 17.42 | 16.06 | 17.36 | 354,061 | +1.01(+6.18%) |
Sep 15, 2017 | 15.92 | 16.50 | 15.77 | 16.35 | 553,881 | +0.48(+3.02%) |
Sep 14, 2017 | 15.25 | 16.12 | 15.17 | 15.87 | 227,642 | +0.63(+4.13%) |
Sep 13, 2017 | 14.39 | 15.81 | 14.29 | 15.24 | 280,741 | +0.92(+6.42%) |
Sep 12, 2017 | 14.95 | 15.00 | 14.12 | 14.32 | 187,490 | -0.53(-3.57%) |
Sep 11, 2017 | 14.95 | 14.95 | 13.26 | 14.85 | 347,607 | +0.26(+1.78%) |
Sep 08, 2017 | 14.45 | 14.94 | 14.19 | 14.59 | 371,105 | +0.22(+1.53%) |
Sep 07, 2017 | 13.95 | 14.44 | 13.46 | 14.37 | 762,034 | +0.74(+5.43%) |
Sep 06, 2017 | 12.65 | 13.71 | 12.33 | 13.63 | 3,632,331 | +2.70(+24.70%) |
Sep 05, 2017 | 9.990 | 10.97 | 9.990 | 10.93 | 224,349 | +0.97(+9.74%) |
Sep 01, 2017 | 9.700 | 10.00 | 9.520 | 9.960 | 63,015 | +0.32(+3.32%) |
Aug 31, 2017 | 9.510 | 9.690 | 9.500 | 9.640 | 66,729 | +0.20(+2.12%) |
Aug 30, 2017 | 9.500 | 9.670 | 9.340 | 9.440 | 49,535 | -0.03(-0.32%) |
Aug 29, 2017 | 9.180 | 9.500 | 9.075 | 9.470 | 56,624 | +0.27(+2.93%) |
Aug 28, 2017 | 9.050 | 9.266 | 9.000 | 9.200 | 55,873 | +0.21(+2.34%) |
Aug 25, 2017 | 8.550 | 9.120 | 8.540 | 8.990 | 89,469 | +0.49(+5.76%) |
Aug 24, 2017 | 8.700 | 8.846 | 8.500 | 8.500 | 63,670 | -0.17(-1.96%) |
Aug 23, 2017 | 8.650 | 8.820 | 8.600 | 8.670 | 39,238 | -0.02(-0.23%) |
Aug 22, 2017 | 8.500 | 8.780 | 8.433 | 8.690 | 40,463 | +0.26(+3.08%) |
Aug 21, 2017 | 8.500 | 8.580 | 8.310 | 8.430 | 62,618 | -0.11(-1.29%) |
Aug 18, 2017 | 8.500 | 8.610 | 8.290 | 8.540 | 65,196 | -0.03(-0.35%) |
Aug 17, 2017 | 9.070 | 9.070 | 8.490 | 8.570 | 123,705 | -0.08(-0.92%) |
Aug 16, 2017 | 8.580 | 8.850 | 8.520 | 8.650 | 52,477 | +0.09(+1.05%) |
Aug 15, 2017 | 8.400 | 8.650 | 8.250 | 8.560 | 36,948 | +0.18(+2.15%) |
Aug 14, 2017 | 8.760 | 8.890 | 8.350 | 8.380 | 138,543 | -0.35(-4.01%) |
Aug 11, 2017 | 8.680 | 8.940 | 8.430 | 8.730 | 68,855 | +0.12(+1.39%) |
Aug 10, 2017 | 8.880 | 8.990 | 8.415 | 8.610 | 55,588 | -0.31(-3.48%) |
Aug 09, 2017 | 8.640 | 9.235 | 8.590 | 8.920 | 67,573 | +0.14(+1.59%) |
Aug 08, 2017 | 8.100 | 9.280 | 8.100 | 8.780 | 198,453 | +0.41(+4.90%) |
Aug 07, 2017 | 8.690 | 8.850 | 8.330 | 8.370 | 179,728 | -0.30(-3.46%) |
Aug 04, 2017 | 8.500 | 8.840 | 8.500 | 8.670 | 88,542 | +0.23(+2.73%) |
Aug 03, 2017 | 8.500 | 8.950 | 8.400 | 8.440 | 160,566 | -0.06(-0.71%) |
Aug 02, 2017 | 8.350 | 8.730 | 8.142 | 8.500 | 228,266 | +0.14(+1.67%) |
Aug 01, 2017 | 8.250 | 9.090 | 8.250 | 8.360 | 160,178 | +0.12(+1.46%) |
Jul 31, 2017 | 9.070 | 9.150 | 8.220 | 8.240 | 1,171,321 | -0.85(-9.35%) |
Jul 28, 2017 | 9.490 | 9.500 | 9.050 | 9.090 | 145,795 | -0.29(-3.09%) |
Jul 27, 2017 | 9.990 | 10.24 | 9.350 | 9.380 | 141,149 | -0.50(-5.06%) |
Jul 26, 2017 | 9.510 | 9.940 | 9.250 | 9.880 | 112,404 | +0.39(+4.11%) |
Jul 25, 2017 | 9.500 | 9.850 | 9.440 | 9.490 | 35,129 | -0.01(-0.11%) |
Jul 24, 2017 | 9.700 | 9.710 | 9.370 | 9.500 | 69,724 | -0.23(-2.36%) |
Jul 21, 2017 | 10.04 | 10.39 | 9.600 | 9.730 | 70,267 | -0.17(-1.72%) |
Jul 20, 2017 | 10.10 | 9.540 | 9.900 | 55,070 | +0.36(+3.77%) | |
Jul 19, 2017 | 9.380 | 9.740 | 9.360 | 9.540 | 19,884 | +0.23(+2.47%) |
Jul 18, 2017 | 9.660 | 9.821 | 9.270 | 9.310 | 26,851 | -0.37(-3.82%) |
Jul 17, 2017 | 9.770 | 9.950 | 9.561 | 9.680 | 47,413 | -0.04(-0.41%) |
Jul 14, 2017 | 9.630 | 9.866 | 9.490 | 9.720 | 29,722 | +0.06(+0.62%) |
Jul 13, 2017 | 9.440 | 9.700 | 9.060 | 9.660 | 46,754 | +0.20(+2.11%) |
Jul 12, 2017 | 9.350 | 9.695 | 9.300 | 9.460 | 38,408 | +0.13(+1.39%) |
Jul 11, 2017 | 9.040 | 9.390 | 8.900 | 9.330 | 58,455 | +0.31(+3.44%) |
Jul 10, 2017 | 9.350 | 9.350 | 9.000 | 9.020 | 92,387 | -0.33(-3.53%) |
Jul 07, 2017 | 9.430 | 9.490 | 9.280 | 9.350 | 27,605 | -0.03(-0.32%) |
Jul 06, 2017 | 9.530 | 9.600 | 9.070 | 9.380 | 95,441 | -0.14(-1.47%) |
Jul 05, 2017 | 9.330 | 9.570 | 8.975 | 9.520 | 106,749 | +0.05(+0.53%) |
Jul 03, 2017 | 8.810 | 9.540 | 8.810 | 9.470 | 47,057 | +0.51(+5.69%) |
Jun 30, 2017 | 9.050 | 9.200 | 8.940 | 8.960 | 56,927 | -0.10(-1.10%) |
Jun 29, 2017 | 9.080 | 9.180 | 8.710 | 9.060 | 98,380 | +0.01(+0.11%) |
Jun 28, 2017 | 8.980 | 9.380 | 8.850 | 9.050 | 152,723 | +0.12(+1.34%) |
Jun 27, 2017 | 9.800 | 9.800 | 8.870 | 8.930 | 114,160 | -0.80(-8.22%) |
Jun 26, 2017 | 10.15 | 10.30 | 9.480 | 9.730 | 217,169 | -0.65(-6.26%) |
Jun 23, 2017 | 10.28 | 10.47 | 10.02 | 10.38 | 474,474 | +0.11(+1.07%) |
Jun 22, 2017 | 10.17 | 10.64 | 10.17 | 10.27 | 69,507 | +0.15(+1.48%) |
Jun 21, 2017 | 10.05 | 10.25 | 10.05 | 10.12 | 51,450 | +0.09(+0.90%) |
Jun 20, 2017 | 10.04 | 10.28 | 10.00 | 10.03 | 66,442 | +0.04(+0.40%) |
Jun 19, 2017 | 9.830 | 10.23 | 9.770 | 9.990 | 88,013 | +0.17(+1.73%) |
Jun 16, 2017 | 9.670 | 9.870 | 9.500 | 9.820 | 83,379 | -0.02(-0.20%) |
Jun 15, 2017 | 9.400 | 9.950 | 9.400 | 9.840 | 64,906 | +0.31(+3.25%) |
Jun 14, 2017 | 9.650 | 9.690 | 9.230 | 9.530 | 51,677 | +0.01(+0.11%) |
Jun 13, 2017 | 9.420 | 9.670 | 9.090 | 9.520 | 105,624 | +0.09(+0.95%) |
Jun 12, 2017 | 8.700 | 9.678 | 8.595 | 9.430 | 92,725 | +0.72(+8.27%) |
Jun 09, 2017 | 8.880 | 9.100 | 8.670 | 8.710 | 91,505 | -0.29(-3.22%) |
Jun 08, 2017 | 8.395 | 9.110 | 8.375 | 9.000 | 124,693 | +0.37(+4.29%) |
Jun 07, 2017 | 8.810 | 8.810 | 8.360 | 8.630 | 248,338 | -0.12(-1.37%) |
Jun 06, 2017 | 9.050 | 9.200 | 8.700 | 8.750 | 91,965 | -0.34(-3.74%) |
Jun 05, 2017 | 9.470 | 9.490 | 8.700 | 9.090 | 92,319 | -0.31(-3.30%) |
Jun 02, 2017 | 9.200 | 9.500 | 9.200 | 9.400 | 40,932 | +0.11(+1.18%) |
Jun 01, 2017 | 8.870 | 9.400 | 8.870 | 9.290 | 48,370 | +0.43(+4.85%) |
May 31, 2017 | 8.930 | 8.970 | 8.780 | 8.860 | 89,201 | +0.02(+0.23%) |
May 30, 2017 | 8.940 | 9.020 | 8.710 | 8.840 | 86,297 | -0.12(-1.34%) |
May 26, 2017 | 9.300 | 9.470 | 8.960 | 8.960 | 92,714 | -0.37(-3.97%) |
May 25, 2017 | 9.200 | 9.450 | 9.000 | 9.330 | 223,129 | +0.18(+1.97%) |
May 24, 2017 | 9.360 | 9.421 | 9.106 | 9.150 | 55,479 | -0.21(-2.24%) |
May 23, 2017 | 9.240 | 9.530 | 9.130 | 9.360 | 87,124 | +0.13(+1.41%) |
May 22, 2017 | 9.190 | 9.340 | 9.070 | 9.230 | 59,327 | +0.04(+0.44%) |
May 19, 2017 | 9.230 | 9.549 | 9.100 | 9.190 | 58,319 | -0.06(-0.65%) |
May 18, 2017 | 9.220 | 9.460 | 9.080 | 9.250 | 111,823 | +0.02(+0.22%) |
May 17, 2017 | 9.200 | 9.320 | 9.020 | 9.230 | 99,165 | -0.12(-1.28%) |
May 16, 2017 | 9.460 | 9.550 | 9.270 | 9.350 | 81,354 | -0.07(-0.74%) |
May 15, 2017 | 9.370 | 9.660 | 9.370 | 9.420 | 54,347 | +0.05(+0.53%) |
May 12, 2017 | 9.780 | 9.880 | 9.330 | 9.370 | 50,860 | -0.46(-4.68%) |
May 11, 2017 | 9.510 | 9.970 | 9.120 | 9.830 | 114,891 | +0.27(+2.82%) |
May 10, 2017 | 8.480 | 9.920 | 8.480 | 9.560 | 176,745 | +0.59(+6.58%) |
May 09, 2017 | 9.010 | 9.010 | 8.534 | 8.970 | 93,360 | -0.04(-0.44%) |
May 08, 2017 | 9.190 | 9.330 | 8.740 | 9.010 | 107,422 | -0.22(-2.38%) |
May 05, 2017 | 9.400 | 9.400 | 8.960 | 9.230 | 117,146 | -0.15(-1.60%) |
May 04, 2017 | 9.870 | 9.870 | 9.350 | 9.380 | 164,525 | -0.37(-3.79%) |
May 03, 2017 | 10.11 | 10.14 | 9.650 | 9.750 | 105,926 | -0.45(-4.41%) |
May 02, 2017 | 10.51 | 10.62 | 10.10 | 10.20 | 38,908 | -0.36(-3.41%) |