Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.310 | 7.420 | 7.020 | 7.090 | 258,513 | -0.18(-2.48%) |
Feb 27, 2018 | 7.670 | 7.780 | 7.220 | 7.270 | 430,599 | -0.44(-5.71%) |
Feb 26, 2018 | 7.420 | 7.740 | 7.250 | 7.710 | 235,616 | +0.30(+4.05%) |
Feb 23, 2018 | 7.640 | 7.640 | 7.300 | 7.410 | 301,356 | -0.18(-2.37%) |
Feb 22, 2018 | 7.600 | 7.850 | 7.550 | 7.590 | 244,827 | -0.01(-0.13%) |
Feb 21, 2018 | 7.700 | 8.030 | 7.562 | 7.600 | 290,185 | -0.05(-0.65%) |
Feb 20, 2018 | 7.910 | 8.100 | 7.620 | 7.650 | 304,666 | -0.31(-3.89%) |
Feb 16, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.55(+7.42%) | |
Feb 15, 2018 | 7.240 | 7.470 | 7.150 | 7.410 | 332,357 | +0.18(+2.49%) |
Feb 14, 2018 | 7.270 | 7.430 | 7.130 | 7.230 | 322,318 | -0.07(-0.96%) |
Feb 13, 2018 | 7.260 | 7.640 | 7.210 | 7.300 | 423,496 | +0.03(+0.41%) |
Feb 12, 2018 | 7.410 | 7.462 | 7.091 | 7.270 | 373,161 | -0.11(-1.49%) |
Feb 09, 2018 | 7.070 | 7.480 | 7.000 | 7.380 | 545,512 | +0.37(+5.28%) |
Feb 08, 2018 | 7.000 | 7.269 | 6.810 | 7.010 | 473,671 | +0.04(+0.57%) |
Feb 07, 2018 | 7.300 | 7.310 | 6.910 | 6.970 | 573,696 | -0.33(-4.52%) |
Feb 06, 2018 | 6.890 | 7.450 | 6.721 | 7.300 | 665,990 | +0.24(+3.40%) |
Feb 05, 2018 | 7.050 | 7.210 | 6.770 | 7.060 | 508,955 | -0.04(-0.56%) |
Feb 02, 2018 | 6.940 | 7.320 | 6.760 | 7.100 | 559,587 | +0.09(+1.28%) |
Feb 01, 2018 | 6.930 | 7.480 | 6.500 | 7.010 | 918,938 | +0.06(+0.86%) |
Jan 31, 2018 | 8.190 | 8.190 | 6.110 | 6.950 | 5,105,588 | -1.83(-20.84%) |
Jan 30, 2018 | 8.180 | 8.960 | 8.170 | 8.780 | 588,009 | +0.58(+7.07%) |
Jan 29, 2018 | 8.450 | 8.640 | 8.120 | 8.200 | 700,282 | -0.34(-3.98%) |
Jan 26, 2018 | 8.860 | 8.890 | 8.340 | 8.540 | 720,180 | -0.32(-3.61%) |
Jan 25, 2018 | 9.030 | 9.200 | 8.690 | 8.860 | 369,263 | -0.07(-0.78%) |
Jan 24, 2018 | 9.340 | 9.649 | 8.780 | 8.930 | 839,960 | -0.35(-3.77%) |
Jan 23, 2018 | 9.730 | 9.840 | 9.120 | 9.280 | 658,544 | -0.42(-4.33%) |
Jan 22, 2018 | 9.520 | 9.910 | 9.320 | 9.700 | 386,360 | +0.22(+2.32%) |
Jan 19, 2018 | 9.410 | 9.540 | 9.310 | 9.480 | 210,084 | +0.04(+0.42%) |
Jan 18, 2018 | 9.620 | 9.250 | 9.440 | 670,604 | +0.09(+0.96%) | |
Jan 17, 2018 | 9.740 | 10.09 | 9.210 | 9.350 | 833,194 | -0.35(-3.61%) |
Jan 16, 2018 | 10.45 | 10.78 | 9.490 | 9.700 | 703,492 | -0.65(-6.28%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.31(-2.91%) | |
Jan 11, 2018 | 10.65 | 10.89 | 10.44 | 10.66 | 295,278 | -0.02(-0.19%) |
Jan 10, 2018 | 11.38 | 11.40 | 10.35 | 10.68 | 721,874 | -0.76(-6.64%) |
Jan 09, 2018 | 11.42 | 12.30 | 11.40 | 11.44 | 852,737 | +0.09(+0.79%) |
Jan 08, 2018 | 11.04 | 11.38 | 10.65 | 11.35 | 777,343 | +0.34(+3.09%) |
Jan 05, 2018 | 11.31 | 11.31 | 10.73 | 11.01 | 616,116 | -0.29(-2.57%) |
Jan 04, 2018 | 11.93 | 11.98 | 11.15 | 11.30 | 585,289 | -0.57(-4.80%) |
Jan 03, 2018 | 11.67 | 12.09 | 11.60 | 11.87 | 567,118 | +0.21(+1.80%) |
Jan 02, 2018 | 11.18 | 11.65 | 11.04 | 11.66 | 633,121 | +0.56(+5.05%) |
Dec 29, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.15(-1.33%) | |
Dec 28, 2017 | 10.61 | 11.30 | 10.52 | 11.25 | 672,426 | +0.60(+5.63%) |
Dec 27, 2017 | 11.11 | 11.11 | 10.28 | 10.65 | 730,167 | -0.48(-4.31%) |
Dec 26, 2017 | 10.03 | 11.31 | 10.03 | 11.13 | 894,117 | +1.12(+11.19%) |
Dec 22, 2017 | 10.09 | 10.24 | 9.720 | 10.01 | 335,845 | -0.05(-0.50%) |
Dec 21, 2017 | 9.950 | 10.40 | 9.820 | 10.06 | 763,280 | +0.11(+1.11%) |
Dec 20, 2017 | 10.79 | 10.79 | 9.690 | 9.950 | 861,446 | -0.75(-7.01%) |
Dec 19, 2017 | 10.61 | 11.07 | 10.54 | 10.70 | 879,659 | +0.07(+0.66%) |
Dec 18, 2017 | 11.02 | 11.59 | 10.23 | 10.63 | 1,191,803 | -0.20(-1.85%) |
Dec 15, 2017 | 9.600 | 10.89 | 9.480 | 10.83 | 1,201,321 | +1.35(+14.24%) |
Dec 14, 2017 | 9.470 | 9.840 | 9.310 | 9.480 | 1,397,754 | +0.12(+1.28%) |
Dec 13, 2017 | 9.160 | 9.470 | 9.070 | 9.360 | 266,399 | +0.20(+2.18%) |
Dec 12, 2017 | 9.310 | 9.420 | 9.080 | 9.160 | 308,464 | -0.19(-2.03%) |
Dec 11, 2017 | 9.340 | 9.439 | 9.020 | 9.350 | 427,182 | +0.17(+1.85%) |
Dec 08, 2017 | 8.890 | 9.520 | 8.864 | 9.180 | 509,699 | +0.34(+3.85%) |
Dec 07, 2017 | 8.750 | 8.990 | 8.415 | 8.840 | 371,285 | +0.09(+1.03%) |
Dec 06, 2017 | 9.140 | 9.350 | 8.680 | 8.750 | 534,382 | -0.37(-4.06%) |
Dec 05, 2017 | 9.180 | 9.470 | 8.946 | 9.120 | 733,485 | -0.10(-1.08%) |
Dec 04, 2017 | 9.570 | 9.619 | 9.160 | 9.220 | 859,831 | -0.13(-1.39%) |
Dec 01, 2017 | 9.980 | 9.980 | 9.240 | 9.350 | 727,357 | -0.49(-4.98%) |
Nov 30, 2017 | 9.540 | 9.850 | 9.460 | 9.840 | 953,066 | +0.35(+3.69%) |
Nov 29, 2017 | 9.800 | 10.30 | 9.169 | 9.490 | 994,005 | -0.31(-3.16%) |
Nov 28, 2017 | 8.740 | 9.920 | 8.740 | 9.800 | 1,945,978 | +1.12(+12.90%) |
Nov 27, 2017 | 9.120 | 9.399 | 8.660 | 8.680 | 648,564 | -0.43(-4.67%) |
Nov 24, 2017 | 9.220 | 9.800 | 9.070 | 9.105 | 380,061 | -0.11(-1.14%) |
Nov 22, 2017 | 9.000 | 9.624 | 8.870 | 9.210 | 660,257 | +0.25(+2.79%) |
Nov 21, 2017 | 8.830 | 9.010 | 8.790 | 8.960 | 437,644 | +0.11(+1.24%) |
Nov 20, 2017 | 9.000 | 9.000 | 8.290 | 8.850 | 794,124 | -0.09(-1.01%) |
Nov 17, 2017 | 8.720 | 8.980 | 8.720 | 8.940 | 604,120 | +0.20(+2.29%) |
Nov 16, 2017 | 8.650 | 8.950 | 8.495 | 8.740 | 841,737 | +0.17(+1.98%) |
Nov 15, 2017 | 8.080 | 8.650 | 7.750 | 8.570 | 1,080,917 | +0.31(+3.82%) |
Nov 14, 2017 | 8.990 | 9.150 | 8.090 | 8.255 | 1,323,156 | -0.69(-7.77%) |
Nov 13, 2017 | 8.490 | 8.990 | 8.080 | 8.950 | 1,511,505 | +0.41(+4.80%) |
Nov 10, 2017 | 8.080 | 8.600 | 7.930 | 8.540 | 1,487,835 | +0.33(+4.02%) |
Nov 09, 2017 | 7.460 | 8.530 | 7.310 | 8.210 | 3,232,848 | +0.54(+7.04%) |
Nov 08, 2017 | 5.380 | 8.040 | 5.380 | 7.670 | 9,045,451 | +2.61(+51.58%) |
Nov 07, 2017 | 4.950 | 5.120 | 4.760 | 5.060 | 1,209,612 | +0.05(+1.00%) |
Nov 06, 2017 | 4.970 | 5.120 | 4.930 | 5.010 | 1,001,292 | +0.08(+1.62%) |
Nov 03, 2017 | 4.910 | 5.090 | 4.890 | 4.930 | 572,594 | +0.02(+0.41%) |
Nov 02, 2017 | 4.970 | 5.030 | 4.880 | 4.910 | 442,305 | -0.09(-1.80%) |
Nov 01, 2017 | 5.030 | 5.130 | 4.850 | 5.000 | 559,023 | +0.04(+0.81%) |
Oct 31, 2017 | 5.120 | 5.260 | 4.890 | 4.960 | 871,975 | -0.13(-2.55%) |
Oct 30, 2017 | 5.120 | 5.290 | 4.950 | 5.090 | 663,641 | -0.05(-0.97%) |
Oct 27, 2017 | 4.960 | 5.200 | 4.910 | 5.140 | 797,045 | +0.17(+3.42%) |
Oct 26, 2017 | 5.120 | 5.160 | 4.945 | 4.970 | 711,269 | -0.12(-2.36%) |
Oct 25, 2017 | 5.160 | 5.300 | 5.060 | 5.090 | 757,372 | -0.11(-2.12%) |
Oct 24, 2017 | 5.140 | 5.370 | 5.101 | 5.200 | 810,665 | +0.13(+2.56%) |
Oct 23, 2017 | 5.030 | 5.170 | 5.000 | 5.070 | 683,684 | +0.06(+1.20%) |
Oct 20, 2017 | 5.090 | 5.150 | 4.900 | 5.010 | 589,074 | +0.00(+0.00%) |
Oct 19, 2017 | 4.840 | 5.070 | 4.820 | 5.010 | 499,305 | +0.12(+2.45%) |
Oct 18, 2017 | 4.800 | 4.990 | 4.800 | 4.890 | 532,798 | +0.11(+2.30%) |
Oct 17, 2017 | 5.000 | 5.070 | 4.750 | 4.780 | 867,517 | -0.25(-4.97%) |
Oct 16, 2017 | 5.380 | 5.450 | 4.980 | 5.030 | 931,077 | -0.30(-5.63%) |
Oct 13, 2017 | 5.450 | 5.480 | 5.290 | 5.330 | 466,472 | -0.01(-0.19%) |
Oct 12, 2017 | 5.370 | 5.430 | 5.040 | 5.340 | 1,083,581 | -0.01(-0.19%) |
Oct 11, 2017 | 5.450 | 5.580 | 5.210 | 5.350 | 1,826,911 | -0.06(-1.11%) |
Oct 10, 2017 | 5.320 | 5.620 | 5.240 | 5.410 | 1,196,052 | +0.14(+2.66%) |
Oct 09, 2017 | 5.080 | 5.670 | 5.070 | 5.270 | 1,372,920 | +0.20(+3.94%) |
Oct 06, 2017 | 4.970 | 5.190 | 4.820 | 5.070 | 654,276 | +0.08(+1.60%) |
Oct 05, 2017 | 5.000 | 5.229 | 4.820 | 4.990 | 865,569 | +0.05(+1.01%) |
Oct 04, 2017 | 4.780 | 4.980 | 4.720 | 4.940 | 730,459 | +0.11(+2.28%) |
Oct 03, 2017 | 4.760 | 4.860 | 4.561 | 4.830 | 807,136 | +0.11(+2.33%) |
Oct 02, 2017 | 4.530 | 4.730 | 4.450 | 4.720 | 617,924 | +0.22(+4.89%) |
Sep 29, 2017 | 4.500 | 4.590 | 4.370 | 4.500 | 618,518 | +0.05(+1.12%) |
Sep 28, 2017 | 4.570 | 4.740 | 4.410 | 4.450 | 772,674 | -0.12(-2.63%) |
Sep 27, 2017 | 4.440 | 4.750 | 4.420 | 4.570 | 1,058,372 | +0.18(+4.10%) |
Sep 26, 2017 | 4.230 | 4.420 | 4.230 | 4.390 | 613,810 | +0.16(+3.78%) |
Sep 25, 2017 | 4.500 | 4.550 | 4.160 | 4.230 | 819,961 | -0.24(-5.37%) |
Sep 22, 2017 | 4.420 | 4.530 | 4.280 | 4.470 | 1,251,333 | +0.01(+0.22%) |
Sep 21, 2017 | 4.410 | 4.740 | 4.320 | 4.460 | 1,211,759 | +0.10(+2.29%) |
Sep 20, 2017 | 3.940 | 4.410 | 3.900 | 4.360 | 1,718,857 | +0.43(+10.94%) |
Sep 19, 2017 | 4.170 | 4.190 | 3.900 | 3.930 | 1,028,460 | -0.19(-4.61%) |
Sep 18, 2017 | 4.250 | 4.300 | 4.070 | 4.120 | 1,478,383 | +0.01(+0.24%) |
Sep 15, 2017 | 4.500 | 4.560 | 4.110 | 4.110 | 2,856,016 | -0.35(-7.85%) |
Sep 14, 2017 | 4.470 | 4.550 | 4.250 | 4.460 | 1,535,299 | +0.01(+0.22%) |
Sep 13, 2017 | 5.020 | 5.020 | 4.390 | 4.450 | 2,044,363 | -0.19(-4.09%) |
Sep 12, 2017 | 4.600 | 5.250 | 4.600 | 4.640 | 4,906,320 | +0.41(+9.69%) |
Sep 11, 2017 | 3.940 | 4.300 | 3.850 | 4.230 | 1,680,165 | +0.41(+10.73%) |
Sep 08, 2017 | 4.050 | 4.590 | 3.660 | 3.820 | 4,926,314 | -0.13(-3.29%) |
Sep 07, 2017 | 3.160 | 4.160 | 3.120 | 3.950 | 4,088,458 | +0.81(+25.80%) |
Sep 06, 2017 | 3.060 | 3.200 | 3.060 | 3.140 | 1,473,693 | +0.08(+2.61%) |
Sep 05, 2017 | 3.360 | 3.360 | 3.020 | 3.060 | 1,235,471 | -0.28(-8.38%) |
Sep 01, 2017 | 3.350 | 3.400 | 3.260 | 3.340 | 676,498 | +0.02(+0.60%) |
Aug 31, 2017 | 3.600 | 3.600 | 3.310 | 3.320 | 1,190,194 | -0.16(-4.60%) |
Aug 30, 2017 | 3.690 | 3.730 | 3.390 | 3.480 | 1,515,936 | -0.21(-5.69%) |
Aug 29, 2017 | 3.760 | 3.930 | 3.680 | 3.690 | 1,516,186 | -0.09(-2.38%) |
Aug 28, 2017 | 4.570 | 4.570 | 3.640 | 3.780 | 3,601,399 | -0.80(-17.47%) |
Aug 25, 2017 | 4.240 | 4.640 | 4.160 | 4.580 | 817,323 | +0.39(+9.31%) |
Aug 24, 2017 | 4.250 | 4.405 | 4.150 | 4.190 | 393,666 | -0.05(-1.18%) |
Aug 23, 2017 | 4.260 | 4.315 | 4.150 | 4.240 | 494,615 | -0.05(-1.17%) |
Aug 22, 2017 | 4.190 | 4.440 | 4.140 | 4.290 | 647,788 | +0.11(+2.63%) |
Aug 21, 2017 | 4.430 | 4.500 | 4.150 | 4.180 | 657,305 | -0.28(-6.28%) |
Aug 18, 2017 | 4.500 | 4.630 | 4.390 | 4.460 | 1,012,617 | -0.11(-2.41%) |
Aug 17, 2017 | 4.790 | 4.888 | 4.520 | 4.570 | 1,086,631 | -0.26(-5.38%) |
Aug 16, 2017 | 5.000 | 5.080 | 4.620 | 4.830 | 1,174,427 | -0.07(-1.43%) |
Aug 15, 2017 | 4.440 | 5.000 | 4.350 | 4.900 | 2,734,504 | +0.46(+10.36%) |
Aug 14, 2017 | 4.640 | 5.550 | 4.370 | 4.440 | 7,092,465 | -0.20(-4.31%) |
Aug 11, 2017 | 3.470 | 4.640 | 3.190 | 4.640 | 5,033,256 | +1.13(+32.19%) |
Aug 10, 2017 | 6.080 | 6.200 | 3.500 | 3.510 | 7,387,734 | -4.76(-57.56%) |
Aug 09, 2017 | 8.750 | 8.785 | 8.100 | 8.270 | 748,952 | -0.53(-6.02%) |
Aug 08, 2017 | 8.950 | 9.035 | 8.700 | 8.800 | 524,281 | -0.12(-1.35%) |
Aug 07, 2017 | 8.600 | 8.970 | 8.600 | 8.920 | 322,870 | +0.25(+2.88%) |
Aug 04, 2017 | 8.450 | 8.740 | 8.330 | 8.670 | 381,780 | +0.22(+2.60%) |
Aug 03, 2017 | 8.780 | 8.910 | 8.420 | 8.450 | 374,479 | -0.32(-3.65%) |
Aug 02, 2017 | 8.790 | 8.830 | 8.429 | 8.770 | 683,471 | -0.04(-0.45%) |
Aug 01, 2017 | 8.890 | 8.890 | 8.600 | 8.810 | 322,376 | -0.12(-1.34%) |
Jul 31, 2017 | 8.850 | 9.020 | 8.685 | 8.930 | 322,556 | +0.12(+1.36%) |
Jul 28, 2017 | 8.870 | 8.990 | 8.636 | 8.810 | 320,083 | -0.12(-1.34%) |
Jul 27, 2017 | 8.850 | 9.020 | 8.710 | 8.930 | 432,455 | +0.10(+1.13%) |
Jul 26, 2017 | 8.980 | 9.090 | 8.670 | 8.830 | 336,118 | -0.15(-1.67%) |
Jul 25, 2017 | 8.950 | 9.240 | 8.930 | 8.980 | 308,469 | +0.06(+0.67%) |
Jul 24, 2017 | 9.020 | 9.020 | 8.720 | 8.920 | 379,514 | -0.10(-1.11%) |
Jul 21, 2017 | 9.080 | 9.100 | 8.810 | 9.020 | 440,645 | +0.00(+0.00%) |
Jul 20, 2017 | 9.100 | 8.530 | 9.020 | 543,876 | +0.33(+3.80%) | |
Jul 19, 2017 | 8.340 | 8.700 | 8.320 | 8.690 | 451,295 | +0.33(+3.95%) |
Jul 18, 2017 | 8.340 | 8.420 | 8.200 | 8.360 | 212,448 | +0.01(+0.12%) |
Jul 17, 2017 | 8.450 | 8.480 | 8.180 | 8.350 | 328,520 | -0.12(-1.42%) |
Jul 14, 2017 | 8.380 | 8.660 | 8.340 | 8.470 | 391,486 | -0.10(-1.17%) |
Jul 13, 2017 | 8.480 | 8.610 | 8.270 | 8.570 | 313,223 | +0.05(+0.59%) |
Jul 12, 2017 | 8.430 | 8.700 | 8.390 | 8.520 | 370,814 | +0.13(+1.55%) |
Jul 11, 2017 | 8.140 | 8.400 | 8.060 | 8.390 | 400,157 | +0.20(+2.44%) |
Jul 10, 2017 | 8.070 | 8.300 | 8.000 | 8.190 | 338,815 | +0.11(+1.36%) |
Jul 07, 2017 | 8.010 | 8.240 | 7.810 | 8.080 | 338,050 | +0.05(+0.62%) |
Jul 06, 2017 | 8.080 | 8.270 | 7.850 | 8.030 | 397,346 | -0.06(-0.74%) |
Jul 05, 2017 | 8.490 | 8.490 | 8.000 | 8.090 | 380,685 | -0.40(-4.71%) |
Jul 03, 2017 | 8.300 | 8.530 | 8.150 | 8.490 | 176,536 | +0.26(+3.16%) |
Jun 30, 2017 | 8.350 | 8.410 | 7.980 | 8.230 | 398,645 | -0.07(-0.84%) |
Jun 29, 2017 | 8.270 | 8.390 | 8.060 | 8.300 | 431,481 | -0.02(-0.24%) |
Jun 28, 2017 | 8.380 | 8.620 | 8.100 | 8.320 | 494,345 | +0.02(+0.24%) |
Jun 27, 2017 | 8.930 | 9.026 | 8.260 | 8.300 | 1,050,386 | -0.62(-6.95%) |
Jun 26, 2017 | 7.850 | 9.272 | 7.850 | 8.920 | 1,836,720 | +1.19(+15.39%) |
Jun 23, 2017 | 7.780 | 7.730 | 977,896 | +0.18(+2.38%) | ||
Jun 22, 2017 | 7.020 | 8.280 | 6.950 | 7.550 | 1,654,365 | +0.49(+6.94%) |
Jun 21, 2017 | 7.300 | 7.372 | 6.880 | 7.060 | 928,266 | -0.22(-3.02%) |
Jun 20, 2017 | 6.610 | 7.520 | 6.430 | 7.280 | 1,674,140 | +0.64(+9.64%) |
Jun 19, 2017 | 6.450 | 6.740 | 6.330 | 6.640 | 1,381,445 | +0.23(+3.59%) |
Jun 16, 2017 | 6.010 | 6.435 | 6.010 | 6.410 | 1,228,678 | +0.36(+5.95%) |
Jun 15, 2017 | 6.200 | 6.310 | 6.025 | 6.050 | 854,963 | -0.18(-2.89%) |
Jun 14, 2017 | 6.280 | 6.340 | 6.090 | 6.230 | 955,250 | -0.04(-0.64%) |
Jun 13, 2017 | 6.190 | 6.425 | 6.120 | 6.270 | 520,797 | +0.04(+0.64%) |
Jun 12, 2017 | 6.390 | 6.440 | 6.220 | 6.230 | 553,711 | -0.19(-2.96%) |
Jun 09, 2017 | 6.820 | 6.950 | 6.410 | 6.420 | 772,843 | -0.43(-6.28%) |
Jun 08, 2017 | 6.620 | 7.070 | 6.530 | 6.850 | 1,390,156 | +0.21(+3.16%) |
Jun 07, 2017 | 7.000 | 7.000 | 6.470 | 6.640 | 862,827 | -0.30(-4.32%) |
Jun 06, 2017 | 7.550 | 7.550 | 6.840 | 6.940 | 1,613,837 | -0.60(-7.96%) |
Jun 05, 2017 | 7.690 | 7.771 | 7.360 | 7.540 | 532,588 | -0.10(-1.31%) |
Jun 02, 2017 | 7.720 | 7.830 | 7.400 | 7.640 | 979,300 | +0.13(+1.73%) |
Jun 01, 2017 | 7.220 | 7.650 | 7.060 | 7.510 | 1,173,444 | +0.32(+4.45%) |
May 31, 2017 | 7.670 | 7.700 | 7.010 | 7.190 | 2,758,685 | -0.46(-6.01%) |
May 30, 2017 | 8.000 | 8.151 | 7.630 | 7.650 | 737,598 | -0.33(-4.14%) |
May 26, 2017 | 8.170 | 8.670 | 7.970 | 7.980 | 850,967 | -0.22(-2.68%) |
May 25, 2017 | 8.070 | 8.470 | 7.840 | 8.200 | 1,095,860 | +0.26(+3.27%) |
May 24, 2017 | 8.460 | 8.640 | 7.910 | 7.940 | 1,264,184 | -0.50(-5.92%) |
May 23, 2017 | 8.990 | 9.080 | 8.000 | 8.440 | 3,942,974 | -0.47(-5.27%) |
May 22, 2017 | 10.60 | 10.64 | 8.857 | 8.910 | 2,681,352 | -1.63(-15.46%) |
May 19, 2017 | 10.78 | 10.90 | 10.10 | 10.54 | 829,147 | -0.15(-1.40%) |
May 18, 2017 | 11.36 | 11.70 | 10.48 | 10.69 | 1,708,779 | -0.65(-5.73%) |
May 17, 2017 | 12.85 | 12.96 | 10.79 | 11.34 | 2,393,151 | -1.65(-12.70%) |
May 16, 2017 | 14.19 | 14.19 | 12.85 | 12.99 | 2,132,234 | -1.94(-12.99%) |
May 15, 2017 | 16.55 | 17.19 | 13.81 | 14.93 | 4,933,827 | -4.79(-24.29%) |
May 12, 2017 | 19.76 | 19.92 | 19.59 | 19.72 | 446,824 | -0.03(-0.15%) |
May 11, 2017 | 19.72 | 19.83 | 19.16 | 19.75 | 243,265 | -0.09(-0.45%) |
May 10, 2017 | 19.87 | 20.46 | 19.56 | 19.84 | 236,608 | -0.04(-0.20%) |
May 09, 2017 | 19.71 | 19.89 | 19.43 | 19.88 | 308,227 | +0.04(+0.20%) |
May 08, 2017 | 20.22 | 20.22 | 19.56 | 19.84 | 145,525 | -0.42(-2.07%) |
May 05, 2017 | 19.83 | 20.28 | 19.78 | 20.26 | 162,103 | +0.47(+2.37%) |
May 04, 2017 | 19.65 | 20.13 | 19.42 | 19.79 | 63,275 | +0.14(+0.71%) |
May 03, 2017 | 19.55 | 19.81 | 19.30 | 19.65 | 116,767 | -0.01(-0.05%) |
May 02, 2017 | 19.27 | 19.82 | 19.20 | 19.66 | 150,591 | +0.45(+2.34%) |
May 01, 2017 | 19.28 | 19.86 | 19.13 | 19.21 | 190,787 | -0.03(-0.16%) |
Apr 28, 2017 | 19.57 | 19.61 | 18.98 | 19.24 | 151,164 | -0.30(-1.54%) |
Apr 27, 2017 | 19.19 | 19.62 | 19.10 | 19.54 | 98,770 | +0.44(+2.30%) |
Apr 26, 2017 | 18.68 | 19.16 | 18.55 | 19.10 | 125,482 | +0.40(+2.14%) |
Apr 25, 2017 | 18.73 | 18.85 | 18.50 | 18.70 | 156,712 | +0.11(+0.59%) |
Apr 24, 2017 | 18.59 | 18.80 | 18.34 | 18.59 | 99,871 | +0.25(+1.36%) |
Apr 21, 2017 | 17.95 | 18.83 | 17.80 | 18.34 | 318,191 | +0.40(+2.23%) |
Apr 20, 2017 | 18.35 | 18.44 | 17.86 | 17.94 | 185,147 | -0.34(-1.86%) |
Apr 19, 2017 | 17.84 | 18.30 | 17.71 | 18.28 | 196,932 | +0.59(+3.34%) |
Apr 18, 2017 | 17.58 | 17.88 | 17.54 | 17.69 | 144,937 | -0.04(-0.23%) |
Apr 17, 2017 | 17.74 | 17.91 | 17.56 | 17.73 | 246,449 | +0.00(+0.00%) |
Apr 13, 2017 | 18.02 | 18.37 | 17.68 | 17.73 | 239,058 | -0.29(-1.61%) |
Apr 12, 2017 | 18.29 | 18.50 | 17.85 | 18.02 | 128,628 | -0.36(-1.96%) |
Apr 11, 2017 | 17.94 | 18.41 | 17.87 | 18.38 | 115,257 | +0.42(+2.34%) |
Apr 10, 2017 | 17.60 | 18.19 | 17.52 | 17.96 | 142,435 | +0.37(+2.10%) |
Apr 07, 2017 | 17.83 | 17.99 | 17.55 | 17.59 | 187,283 | -0.26(-1.46%) |
Apr 06, 2017 | 18.01 | 18.04 | 17.63 | 17.85 | 218,542 | -0.02(-0.11%) |
Apr 05, 2017 | 18.49 | 18.71 | 17.76 | 17.87 | 238,290 | -0.54(-2.93%) |
Apr 04, 2017 | 18.50 | 18.86 | 18.02 | 18.41 | 501,673 | -0.09(-0.49%) |
Apr 03, 2017 | 19.43 | 19.43 | 18.44 | 18.50 | 287,336 | -1.00(-5.13%) |
Mar 31, 2017 | 19.59 | 19.80 | 19.02 | 19.50 | 233,731 | -0.13(-0.66%) |
Mar 30, 2017 | 16.75 | 19.82 | 16.73 | 19.63 | 821,045 | +0.96(+5.14%) |
Mar 29, 2017 | 18.00 | 18.84 | 17.86 | 18.67 | 309,683 | +0.69(+3.84%) |
Mar 28, 2017 | 18.13 | 18.13 | 17.71 | 17.98 | 190,659 | +0.29(+1.64%) |
Mar 27, 2017 | 17.72 | 17.80 | 17.31 | 17.69 | 93,219 | -0.19(-1.06%) |
Mar 24, 2017 | 18.14 | 18.40 | 17.69 | 17.88 | 101,100 | -0.24(-1.32%) |
Mar 23, 2017 | 17.40 | 18.17 | 17.40 | 18.12 | 214,399 | +0.62(+3.54%) |
Mar 22, 2017 | 18.42 | 18.49 | 17.34 | 17.50 | 226,969 | -0.85(-4.63%) |
Mar 21, 2017 | 18.94 | 19.07 | 18.28 | 18.35 | 221,740 | -0.61(-3.22%) |
Mar 20, 2017 | 19.26 | 19.37 | 18.77 | 18.96 | 115,800 | -0.36(-1.86%) |
Mar 17, 2017 | 18.85 | 19.37 | 18.85 | 19.32 | 261,761 | +0.51(+2.71%) |
Mar 16, 2017 | 18.94 | 19.06 | 18.74 | 18.81 | 206,388 | -0.08(-0.42%) |
Mar 15, 2017 | 19.04 | 19.14 | 18.73 | 18.89 | 312,020 | -0.07(-0.37%) |
Mar 14, 2017 | 19.20 | 19.32 | 18.83 | 18.96 | 211,296 | -0.34(-1.76%) |
Mar 13, 2017 | 19.27 | 19.71 | 19.22 | 19.30 | 176,632 | -0.05(-0.26%) |
Mar 10, 2017 | 19.33 | 19.39 | 19.01 | 19.35 | 137,528 | +0.15(+0.78%) |
Mar 09, 2017 | 19.21 | 19.38 | 19.16 | 19.20 | 142,353 | -0.01(-0.05%) |
Mar 08, 2017 | 19.30 | 19.51 | 19.18 | 19.21 | 170,407 | -0.22(-1.13%) |
Mar 07, 2017 | 19.85 | 20.00 | 19.34 | 19.43 | 269,978 | -0.44(-2.21%) |
Mar 06, 2017 | 20.00 | 20.20 | 19.51 | 19.87 | 328,529 | -0.23(-1.14%) |
Mar 03, 2017 | 20.38 | 20.47 | 20.08 | 20.10 | 142,614 | -0.23(-1.13%) |
Mar 02, 2017 | 20.50 | 20.60 | 20.10 | 20.33 | 225,555 | -0.17(-0.83%) |