Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.15 | 15.30 | 12.42 | 13.08 | 1,977,405 | -2.07(-13.66%) |
Apr 27, 2018 | 14.96 | 15.22 | 14.42 | 15.15 | 559,282 | +0.26(+1.75%) |
Apr 26, 2018 | 14.58 | 15.24 | 14.16 | 14.89 | 653,041 | +0.34(+2.34%) |
Apr 25, 2018 | 13.81 | 14.82 | 13.78 | 14.55 | 774,505 | +0.93(+6.83%) |
Apr 24, 2018 | 14.05 | 14.14 | 13.61 | 13.62 | 514,519 | -0.43(-3.06%) |
Apr 23, 2018 | 14.72 | 14.78 | 13.83 | 14.05 | 782,282 | -0.54(-3.70%) |
Apr 20, 2018 | 14.69 | 14.88 | 14.40 | 14.59 | 708,358 | -0.18(-1.22%) |
Apr 19, 2018 | 14.65 | 14.98 | 14.55 | 14.77 | 375,262 | +0.06(+0.41%) |
Apr 18, 2018 | 15.09 | 15.09 | 14.62 | 14.71 | 781,662 | -0.42(-2.78%) |
Apr 17, 2018 | 14.13 | 15.39 | 14.07 | 15.13 | 500,489 | +1.08(+7.69%) |
Apr 16, 2018 | 14.13 | 14.28 | 13.74 | 14.05 | 456,292 | +0.15(+1.08%) |
Apr 13, 2018 | 13.92 | 14.12 | 13.37 | 13.90 | 484,997 | +0.03(+0.22%) |
Apr 12, 2018 | 12.69 | 14.06 | 12.60 | 13.87 | 950,049 | +1.23(+9.73%) |
Apr 11, 2018 | 12.65 | 12.77 | 12.20 | 12.64 | 735,566 | -0.12(-0.94%) |
Apr 10, 2018 | 12.97 | 13.20 | 12.42 | 12.76 | 1,464,305 | +0.76(+6.33%) |
Apr 09, 2018 | 12.64 | 12.80 | 11.89 | 12.00 | 418,131 | -0.48(-3.85%) |
Apr 06, 2018 | 12.48 | 500,935 | -0.52(-4.00%) | |||
Apr 05, 2018 | 13.49 | 13.50 | 12.55 | 13.00 | 528,770 | -0.46(-3.42%) |
Apr 04, 2018 | 12.45 | 13.49 | 12.43 | 13.46 | 1,016,952 | +0.71(+5.57%) |
Apr 03, 2018 | 12.68 | 12.90 | 12.28 | 12.75 | 527,841 | +0.21(+1.67%) |
Apr 02, 2018 | 13.61 | 13.74 | 12.48 | 12.54 | 457,820 | -0.88(-6.56%) |
Mar 29, 2018 | 13.42 | 13.42 | 13.42 | 0 | +0.15(+1.13%) | |
Mar 28, 2018 | 13.36 | 13.51 | 12.71 | 13.27 | 370,529 | -0.15(-1.12%) |
Mar 27, 2018 | 14.24 | 14.36 | 13.31 | 13.42 | 344,341 | -0.80(-5.63%) |
Mar 26, 2018 | 14.05 | 14.45 | 14.01 | 14.22 | 532,516 | +0.46(+3.34%) |
Mar 23, 2018 | 15.10 | 15.29 | 13.71 | 13.76 | 580,000 | -1.21(-8.08%) |
Mar 22, 2018 | 15.24 | 15.55 | 14.94 | 14.97 | 394,756 | -0.35(-2.28%) |
Mar 21, 2018 | 15.65 | 15.95 | 15.21 | 15.32 | 220,330 | -0.34(-2.17%) |
Mar 20, 2018 | 15.11 | 15.92 | 15.01 | 15.66 | 436,307 | +0.42(+2.76%) |
Mar 19, 2018 | 16.01 | 14.80 | 15.24 | 577,356 | -0.77(-4.81%) | |
Mar 16, 2018 | 16.41 | 16.65 | 15.42 | 16.01 | 1,130,856 | -0.15(-0.93%) |
Mar 15, 2018 | 15.30 | 17.25 | 14.88 | 16.16 | 538,462 | -0.65(-3.87%) |
Mar 14, 2018 | 17.05 | 17.32 | 16.76 | 16.81 | 355,570 | -0.20(-1.18%) |
Mar 13, 2018 | 17.32 | 17.49 | 16.59 | 17.01 | 413,728 | -0.24(-1.39%) |
Mar 12, 2018 | 17.01 | 18.00 | 16.81 | 17.25 | 540,622 | +0.39(+2.31%) |
Mar 09, 2018 | 16.46 | 16.93 | 16.21 | 16.86 | 516,601 | +0.40(+2.43%) |
Mar 08, 2018 | 16.09 | 16.48 | 15.76 | 16.46 | 248,402 | +0.47(+2.94%) |
Mar 07, 2018 | 16.20 | 16.43 | 15.86 | 15.99 | 597,825 | -0.24(-1.48%) |
Mar 06, 2018 | 16.32 | 16.47 | 15.80 | 16.23 | 255,868 | +0.05(+0.31%) |
Mar 05, 2018 | 15.01 | 16.52 | 14.88 | 16.18 | 799,687 | +0.89(+5.82%) |
Mar 02, 2018 | 15.25 | 15.63 | 14.85 | 15.29 | 447,073 | -0.16(-1.04%) |
Mar 01, 2018 | 14.70 | 15.72 | 14.41 | 15.45 | 1,009,353 | +0.68(+4.60%) |
Feb 28, 2018 | 14.95 | 15.19 | 14.63 | 14.77 | 256,740 | -0.18(-1.20%) |
Feb 27, 2018 | 14.91 | 15.14 | 14.79 | 14.95 | 248,732 | +0.09(+0.61%) |
Feb 26, 2018 | 14.89 | 15.04 | 14.55 | 14.86 | 181,065 | +0.01(+0.07%) |
Feb 23, 2018 | 14.73 | 14.90 | 14.15 | 14.85 | 165,674 | +0.26(+1.78%) |
Feb 22, 2018 | 14.91 | 15.04 | 14.46 | 14.59 | 188,754 | -0.21(-1.42%) |
Feb 21, 2018 | 14.58 | 15.14 | 14.19 | 14.80 | 256,990 | +0.21(+1.44%) |
Feb 20, 2018 | 14.98 | 15.06 | 14.46 | 14.59 | 232,280 | -0.39(-2.60%) |
Feb 16, 2018 | 14.98 | 14.98 | 14.98 | 0 | +0.21(+1.42%) | |
Feb 15, 2018 | 14.87 | 15.05 | 14.04 | 14.77 | 471,186 | +0.29(+2.00%) |
Feb 14, 2018 | 14.05 | 14.73 | 13.90 | 14.48 | 573,471 | +0.31(+2.19%) |
Feb 13, 2018 | 13.19 | 14.85 | 13.15 | 14.17 | 564,565 | +0.97(+7.35%) |
Feb 12, 2018 | 13.05 | 13.35 | 12.56 | 13.20 | 237,644 | +0.14(+1.07%) |
Feb 09, 2018 | 13.75 | 13.80 | 12.34 | 13.06 | 345,034 | -0.62(-4.53%) |
Feb 08, 2018 | 14.04 | 12.91 | 13.68 | 361,944 | +0.57(+4.35%) | |
Feb 07, 2018 | 12.64 | 13.35 | 12.36 | 13.11 | 458,214 | +0.62(+4.96%) |
Feb 06, 2018 | 10.88 | 12.62 | 10.79 | 12.49 | 517,023 | +1.04(+9.08%) |
Feb 05, 2018 | 11.50 | 11.82 | 10.80 | 11.45 | 149,966 | -0.21(-1.80%) |
Feb 02, 2018 | 11.70 | 11.91 | 11.43 | 11.66 | 129,899 | -0.12(-1.02%) |
Feb 01, 2018 | 11.81 | 11.91 | 11.50 | 11.78 | 101,048 | -0.04(-0.34%) |
Jan 31, 2018 | 12.07 | 12.20 | 11.51 | 11.82 | 130,766 | -0.17(-1.42%) |
Jan 30, 2018 | 12.32 | 12.45 | 11.71 | 11.99 | 238,393 | -0.44(-3.54%) |
Jan 29, 2018 | 12.15 | 12.78 | 11.95 | 12.43 | 267,302 | +0.15(+1.22%) |
Jan 26, 2018 | 11.98 | 12.65 | 11.76 | 12.28 | 303,148 | +0.48(+4.07%) |
Jan 25, 2018 | 10.87 | 11.89 | 10.66 | 11.80 | 310,342 | +1.35(+12.92%) |
Jan 24, 2018 | 10.77 | 10.88 | 10.45 | 10.45 | 69,113 | -0.33(-3.06%) |
Jan 23, 2018 | 10.24 | 10.94 | 10.15 | 10.78 | 133,584 | +0.51(+4.97%) |
Jan 22, 2018 | 10.05 | 10.66 | 9.980 | 10.27 | 238,042 | +0.26(+2.60%) |
Jan 19, 2018 | 9.950 | 10.15 | 9.830 | 10.01 | 89,302 | +0.01(+0.10%) |
Jan 18, 2018 | 10.15 | 10.17 | 9.825 | 10.00 | 153,769 | -0.18(-1.77%) |
Jan 17, 2018 | 10.18 | 10.31 | 10.00 | 10.18 | 111,348 | +0.14(+1.39%) |
Jan 16, 2018 | 10.97 | 10.97 | 9.900 | 10.04 | 333,407 | -0.74(-6.86%) |
Jan 12, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.26(+2.47%) | |
Jan 11, 2018 | 10.09 | 10.58 | 9.780 | 10.52 | 251,670 | +0.51(+5.09%) |
Jan 10, 2018 | 10.12 | 10.01 | 118,571 | -0.07(-0.69%) | ||
Jan 09, 2018 | 10.07 | 10.31 | 9.980 | 10.08 | 112,249 | +0.02(+0.20%) |
Jan 08, 2018 | 10.25 | 10.29 | 9.920 | 10.06 | 79,364 | -0.19(-1.85%) |
Jan 05, 2018 | 10.14 | 10.40 | 10.06 | 10.25 | 148,756 | +0.08(+0.79%) |
Jan 04, 2018 | 10.17 | 10.43 | 9.910 | 10.17 | 125,909 | +0.07(+0.69%) |
Jan 03, 2018 | 9.940 | 10.35 | 9.830 | 10.10 | 531,649 | +0.18(+1.81%) |
Jan 02, 2018 | 9.690 | 9.960 | 9.560 | 9.920 | 107,110 | +0.32(+3.33%) |
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.19(-1.94%) | |
Dec 28, 2017 | 9.650 | 10.00 | 9.630 | 9.790 | 115,166 | +0.12(+1.24%) |
Dec 27, 2017 | 9.530 | 9.790 | 9.520 | 9.670 | 242,248 | +0.06(+0.62%) |
Dec 26, 2017 | 9.850 | 9.860 | 9.480 | 9.610 | 226,307 | -0.19(-1.94%) |
Dec 22, 2017 | 9.440 | 9.950 | 9.330 | 9.800 | 309,292 | +0.37(+3.92%) |
Dec 21, 2017 | 9.150 | 9.500 | 9.010 | 9.430 | 197,025 | +0.25(+2.72%) |
Dec 20, 2017 | 9.130 | 9.340 | 9.000 | 9.180 | 307,536 | +0.03(+0.33%) |
Dec 19, 2017 | 9.140 | 9.210 | 9.010 | 9.150 | 173,438 | +0.00(+0.00%) |
Dec 18, 2017 | 9.330 | 9.350 | 9.050 | 9.150 | 115,968 | -0.09(-0.97%) |
Dec 15, 2017 | 9.290 | 9.550 | 9.090 | 9.240 | 407,881 | -0.01(-0.11%) |
Dec 14, 2017 | 9.680 | 9.930 | 9.200 | 9.250 | 154,576 | -0.41(-4.24%) |
Dec 13, 2017 | 9.650 | 10.04 | 9.620 | 9.660 | 259,568 | +0.06(+0.63%) |
Dec 12, 2017 | 10.56 | 10.63 | 9.550 | 9.600 | 263,371 | -0.91(-8.66%) |
Dec 11, 2017 | 11.15 | 11.29 | 10.49 | 10.51 | 148,412 | -0.60(-5.40%) |
Dec 08, 2017 | 10.89 | 11.34 | 10.84 | 11.11 | 204,566 | +0.48(+4.52%) |
Dec 07, 2017 | 10.41 | 10.66 | 10.08 | 10.63 | 132,111 | +0.30(+2.90%) |
Dec 06, 2017 | 10.61 | 10.64 | 10.21 | 10.33 | 89,791 | -0.33(-3.10%) |
Dec 05, 2017 | 11.16 | 11.23 | 10.65 | 10.66 | 130,172 | -0.55(-4.91%) |
Dec 04, 2017 | 11.25 | 11.39 | 11.05 | 11.21 | 131,200 | -0.05(-0.44%) |
Dec 01, 2017 | 11.24 | 11.39 | 10.83 | 11.26 | 135,511 | +0.07(+0.63%) |
Nov 30, 2017 | 11.27 | 11.31 | 11.06 | 11.19 | 226,485 | +0.03(+0.27%) |
Nov 29, 2017 | 11.25 | 11.33 | 11.08 | 11.16 | 88,511 | -0.05(-0.45%) |
Nov 28, 2017 | 11.33 | 11.36 | 11.08 | 11.21 | 83,247 | +0.00(+0.00%) |
Nov 27, 2017 | 11.23 | 11.44 | 11.21 | 11.21 | 56,935 | -0.02(-0.18%) |
Nov 24, 2017 | 11.40 | 11.47 | 11.15 | 11.23 | 33,588 | -0.10(-0.88%) |
Nov 22, 2017 | 11.14 | 11.50 | 11.01 | 11.33 | 86,712 | +0.26(+2.35%) |
Nov 21, 2017 | 11.12 | 11.33 | 10.97 | 11.07 | 136,009 | -0.04(-0.36%) |
Nov 20, 2017 | 11.42 | 11.42 | 10.98 | 11.11 | 94,333 | -0.36(-3.14%) |
Nov 17, 2017 | 11.31 | 11.56 | 11.15 | 11.47 | 89,365 | +0.08(+0.70%) |
Nov 16, 2017 | 11.34 | 11.52 | 11.18 | 11.39 | 185,532 | +0.22(+1.97%) |
Nov 15, 2017 | 10.68 | 11.43 | 10.57 | 11.17 | 208,963 | +0.63(+5.98%) |
Nov 14, 2017 | 10.67 | 10.67 | 10.30 | 10.54 | 108,033 | -0.17(-1.59%) |
Nov 13, 2017 | 10.84 | 10.86 | 10.50 | 10.71 | 82,162 | -0.20(-1.83%) |
Nov 10, 2017 | 10.71 | 11.08 | 10.64 | 10.91 | 96,525 | +0.14(+1.30%) |
Nov 09, 2017 | 10.97 | 11.34 | 10.60 | 10.77 | 117,572 | -0.30(-2.71%) |
Nov 08, 2017 | 10.96 | 11.21 | 10.87 | 11.07 | 118,345 | +0.11(+1.00%) |
Nov 07, 2017 | 11.29 | 11.57 | 10.78 | 10.96 | 307,684 | -0.24(-2.14%) |
Nov 06, 2017 | 11.09 | 11.65 | 11.09 | 11.20 | 189,613 | -0.03(-0.27%) |
Nov 03, 2017 | 10.45 | 11.48 | 10.44 | 11.23 | 2,295,046 | +0.74(+7.05%) |
Nov 02, 2017 | 9.900 | 10.59 | 9.900 | 10.49 | 173,771 | +0.13(+1.25%) |
Nov 01, 2017 | 10.32 | 10.56 | 10.29 | 10.36 | 142,754 | +0.15(+1.47%) |
Oct 31, 2017 | 10.28 | 10.42 | 10.01 | 10.21 | 147,887 | -0.01(-0.10%) |
Oct 30, 2017 | 10.15 | 10.37 | 9.940 | 10.22 | 125,604 | +0.06(+0.59%) |
Oct 27, 2017 | 9.930 | 10.34 | 9.930 | 10.16 | 132,134 | +0.17(+1.70%) |
Oct 26, 2017 | 10.33 | 10.51 | 9.920 | 9.990 | 136,875 | -0.38(-3.66%) |
Oct 25, 2017 | 10.49 | 10.61 | 10.33 | 10.37 | 110,145 | -0.12(-1.14%) |
Oct 24, 2017 | 10.63 | 10.78 | 10.40 | 10.49 | 186,883 | -0.15(-1.41%) |
Oct 23, 2017 | 11.00 | 11.06 | 10.58 | 10.64 | 177,915 | -0.33(-3.01%) |
Oct 20, 2017 | 11.12 | 11.16 | 10.89 | 10.97 | 82,679 | -0.04(-0.36%) |
Oct 19, 2017 | 11.22 | 11.36 | 10.94 | 11.01 | 106,666 | -0.32(-2.82%) |
Oct 18, 2017 | 11.34 | 11.53 | 11.09 | 11.33 | 110,679 | -0.10(-0.87%) |
Oct 17, 2017 | 11.37 | 11.74 | 11.23 | 11.43 | 289,094 | +0.05(+0.44%) |
Oct 16, 2017 | 11.40 | 11.59 | 11.05 | 11.38 | 168,007 | +0.04(+0.35%) |
Oct 13, 2017 | 11.56 | 11.63 | 11.21 | 11.34 | 215,935 | -0.25(-2.16%) |
Oct 12, 2017 | 12.47 | 12.55 | 11.38 | 11.59 | 311,357 | +0.21(+1.85%) |
Oct 11, 2017 | 11.38 | 11.52 | 11.16 | 11.38 | 175,274 | -0.04(-0.35%) |
Oct 10, 2017 | 11.51 | 11.51 | 11.26 | 11.42 | 101,033 | +0.06(+0.53%) |
Oct 09, 2017 | 11.72 | 11.81 | 11.35 | 11.36 | 449,859 | -0.33(-2.82%) |
Oct 06, 2017 | 11.48 | 11.77 | 11.34 | 11.69 | 185,353 | +0.21(+1.83%) |
Oct 05, 2017 | 11.68 | 11.78 | 11.44 | 11.48 | 154,411 | -0.19(-1.63%) |
Oct 04, 2017 | 11.70 | 12.01 | 11.62 | 11.67 | 100,192 | -0.11(-0.93%) |
Oct 03, 2017 | 12.05 | 12.14 | 11.47 | 11.78 | 199,706 | -0.21(-1.75%) |
Oct 02, 2017 | 10.98 | 12.01 | 10.89 | 11.99 | 259,785 | +1.01(+9.20%) |
Sep 29, 2017 | 10.94 | 11.20 | 10.92 | 10.98 | 166,441 | +0.10(+0.92%) |
Sep 28, 2017 | 10.92 | 11.18 | 10.76 | 10.88 | 158,230 | -0.10(-0.91%) |
Sep 27, 2017 | 10.67 | 11.15 | 10.55 | 10.98 | 196,042 | +0.34(+3.20%) |
Sep 26, 2017 | 10.83 | 10.97 | 10.52 | 10.64 | 138,116 | -0.18(-1.66%) |
Sep 25, 2017 | 10.63 | 11.16 | 10.60 | 10.82 | 202,697 | +0.19(+1.79%) |
Sep 22, 2017 | 10.46 | 10.69 | 10.41 | 10.63 | 164,275 | +0.15(+1.43%) |
Sep 21, 2017 | 11.23 | 11.40 | 10.44 | 10.48 | 329,325 | -0.68(-6.09%) |
Sep 20, 2017 | 11.52 | 11.74 | 10.50 | 11.16 | 1,074,856 | +0.64(+6.08%) |
Sep 19, 2017 | 10.83 | 10.83 | 10.35 | 10.52 | 129,841 | -0.34(-3.13%) |
Sep 18, 2017 | 10.96 | 11.13 | 10.80 | 10.86 | 109,460 | -0.14(-1.27%) |
Sep 15, 2017 | 10.65 | 11.12 | 10.43 | 11.00 | 432,710 | +0.43(+4.07%) |
Sep 14, 2017 | 10.58 | 10.66 | 10.31 | 10.57 | 116,475 | -0.02(-0.19%) |
Sep 13, 2017 | 10.56 | 10.68 | 10.01 | 10.59 | 102,108 | -0.01(-0.09%) |
Sep 12, 2017 | 10.61 | 10.74 | 10.05 | 10.60 | 171,702 | +0.00(+0.00%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.50 | 10.60 | 192,193 | -0.21(-1.94%) |
Sep 08, 2017 | 10.55 | 10.93 | 10.49 | 10.81 | 203,958 | +0.26(+2.46%) |
Sep 07, 2017 | 10.42 | 10.77 | 10.30 | 10.55 | 262,409 | +0.12(+1.15%) |
Sep 06, 2017 | 10.39 | 10.46 | 10.18 | 10.43 | 96,729 | +0.12(+1.16%) |
Sep 05, 2017 | 10.27 | 10.45 | 10.08 | 10.31 | 133,674 | +0.04(+0.39%) |
Sep 01, 2017 | 10.22 | 10.38 | 9.860 | 10.27 | 161,198 | +0.05(+0.49%) |
Aug 31, 2017 | 9.820 | 10.42 | 9.630 | 10.22 | 380,076 | +0.44(+4.50%) |
Aug 30, 2017 | 10.00 | 10.00 | 9.720 | 9.780 | 134,379 | -0.20(-2.00%) |
Aug 29, 2017 | 9.660 | 10.13 | 9.590 | 9.980 | 165,835 | +0.21(+2.15%) |
Aug 28, 2017 | 9.150 | 9.830 | 9.060 | 9.770 | 238,225 | +0.72(+7.96%) |
Aug 25, 2017 | 9.180 | 8.960 | 9.050 | 262,242 | +0.04(+0.44%) | |
Aug 24, 2017 | 9.000 | 9.150 | 8.810 | 9.010 | 122,424 | +0.01(+0.11%) |
Aug 23, 2017 | 8.590 | 9.100 | 8.207 | 9.000 | 151,705 | +0.34(+3.93%) |
Aug 22, 2017 | 8.280 | 8.700 | 8.280 | 8.660 | 147,704 | +0.44(+5.35%) |
Aug 21, 2017 | 8.170 | 8.275 | 8.000 | 8.220 | 112,693 | +0.01(+0.12%) |
Aug 18, 2017 | 8.040 | 8.300 | 8.040 | 8.210 | 107,618 | +0.06(+0.74%) |
Aug 17, 2017 | 8.350 | 8.540 | 8.150 | 8.150 | 137,975 | -0.27(-3.21%) |
Aug 16, 2017 | 8.660 | 8.760 | 8.330 | 8.420 | 102,780 | -0.23(-2.66%) |
Aug 15, 2017 | 8.820 | 8.860 | 8.600 | 8.650 | 156,441 | -0.24(-2.70%) |
Aug 14, 2017 | 8.660 | 8.970 | 8.620 | 8.890 | 256,541 | +0.34(+3.98%) |
Aug 11, 2017 | 8.270 | 8.720 | 8.230 | 8.550 | 153,270 | +0.30(+3.64%) |
Aug 10, 2017 | 8.460 | 8.590 | 8.190 | 8.250 | 130,788 | -0.23(-2.71%) |
Aug 09, 2017 | 8.860 | 8.860 | 8.410 | 8.480 | 148,932 | -0.37(-4.18%) |
Aug 08, 2017 | 9.000 | 9.100 | 8.620 | 8.850 | 250,212 | +0.37(+4.36%) |
Aug 07, 2017 | 8.380 | 8.525 | 8.325 | 8.480 | 139,006 | +0.17(+2.05%) |
Aug 04, 2017 | 8.160 | 8.445 | 8.160 | 8.310 | 94,215 | +0.16(+1.96%) |
Aug 03, 2017 | 8.220 | 8.270 | 8.110 | 8.150 | 78,537 | -0.11(-1.33%) |
Aug 02, 2017 | 8.430 | 8.800 | 8.079 | 8.260 | 82,407 | -0.16(-1.90%) |
Aug 01, 2017 | 8.480 | 8.515 | 8.100 | 8.420 | 135,726 | -0.02(-0.24%) |
Jul 31, 2017 | 8.920 | 8.920 | 8.410 | 8.440 | 120,980 | -0.47(-5.27%) |
Jul 28, 2017 | 8.850 | 8.990 | 8.810 | 8.910 | 86,635 | +0.11(+1.25%) |
Jul 27, 2017 | 9.160 | 9.160 | 8.680 | 8.800 | 109,923 | -0.34(-3.72%) |
Jul 26, 2017 | 9.220 | 9.230 | 9.050 | 9.140 | 55,904 | -0.05(-0.54%) |
Jul 25, 2017 | 9.450 | 9.489 | 9.100 | 9.190 | 145,742 | -0.18(-1.92%) |
Jul 24, 2017 | 9.350 | 9.420 | 9.140 | 9.370 | 100,082 | +0.03(+0.32%) |
Jul 21, 2017 | 9.550 | 9.565 | 9.260 | 9.340 | 103,381 | -0.04(-0.43%) |
Jul 20, 2017 | 9.430 | 9.500 | 9.230 | 9.380 | 54,428 | -0.06(-0.64%) |
Jul 19, 2017 | 9.350 | 9.500 | 9.290 | 9.440 | 102,630 | +0.19(+2.05%) |
Jul 18, 2017 | 9.430 | 9.630 | 9.110 | 9.250 | 232,260 | -0.20(-2.12%) |
Jul 17, 2017 | 9.510 | 9.760 | 9.300 | 9.450 | 162,858 | +0.01(+0.11%) |
Jul 14, 2017 | 9.550 | 9.580 | 9.420 | 9.440 | 111,499 | -0.15(-1.56%) |
Jul 13, 2017 | 9.620 | 9.730 | 9.310 | 9.590 | 127,334 | +0.01(+0.10%) |
Jul 12, 2017 | 9.600 | 9.650 | 9.455 | 9.580 | 136,389 | +0.06(+0.63%) |
Jul 11, 2017 | 9.500 | 9.600 | 9.350 | 9.520 | 132,714 | +0.06(+0.63%) |
Jul 10, 2017 | 9.530 | 9.680 | 9.320 | 9.460 | 171,224 | +0.16(+1.72%) |
Jul 07, 2017 | 9.540 | 9.600 | 9.250 | 9.300 | 111,806 | -0.18(-1.90%) |
Jul 06, 2017 | 9.550 | 9.640 | 9.300 | 9.480 | 164,471 | -0.15(-1.56%) |
Jul 05, 2017 | 9.430 | 9.650 | 9.090 | 9.630 | 187,811 | +0.21(+2.23%) |
Jul 03, 2017 | 9.090 | 9.480 | 9.090 | 9.420 | 123,859 | +0.37(+4.09%) |
Jun 30, 2017 | 9.500 | 9.500 | 9.020 | 9.050 | 176,142 | -0.45(-4.74%) |
Jun 29, 2017 | 9.780 | 9.780 | 9.220 | 9.500 | 118,729 | -0.24(-2.46%) |
Jun 28, 2017 | 9.240 | 9.750 | 9.200 | 9.740 | 139,553 | +0.57(+6.22%) |
Jun 27, 2017 | 9.480 | 9.580 | 9.110 | 9.170 | 168,487 | -0.35(-3.68%) |
Jun 26, 2017 | 10.07 | 10.07 | 9.330 | 9.520 | 274,745 | -0.45(-4.51%) |
Jun 23, 2017 | 10.00 | 10.13 | 9.740 | 9.970 | 1,121,981 | +0.01(+0.10%) |
Jun 22, 2017 | 9.490 | 10.14 | 9.470 | 9.960 | 199,275 | +0.46(+4.84%) |
Jun 21, 2017 | 9.410 | 9.750 | 9.390 | 9.500 | 243,567 | +0.18(+1.93%) |
Jun 20, 2017 | 9.220 | 9.720 | 9.150 | 9.320 | 200,553 | +0.14(+1.53%) |
Jun 19, 2017 | 9.180 | 9.380 | 9.120 | 9.180 | 190,553 | +0.10(+1.10%) |
Jun 16, 2017 | 9.050 | 9.340 | 8.780 | 9.080 | 384,464 | -0.10(-1.09%) |
Jun 15, 2017 | 9.150 | 9.490 | 8.940 | 9.180 | 185,991 | -0.04(-0.43%) |
Jun 14, 2017 | 9.050 | 9.660 | 8.945 | 9.220 | 524,461 | +0.15(+1.65%) |
Jun 13, 2017 | 9.000 | 9.280 | 8.850 | 9.070 | 151,907 | +0.10(+1.11%) |
Jun 12, 2017 | 9.170 | 9.375 | 8.840 | 8.970 | 213,829 | -0.21(-2.29%) |
Jun 09, 2017 | 9.140 | 9.510 | 9.040 | 9.180 | 147,103 | -0.02(-0.22%) |
Jun 08, 2017 | 8.720 | 9.390 | 8.604 | 9.200 | 148,949 | +0.49(+5.63%) |
Jun 07, 2017 | 8.650 | 8.940 | 8.450 | 8.710 | 246,658 | +0.07(+0.81%) |
Jun 06, 2017 | 8.660 | 8.870 | 8.520 | 8.640 | 66,909 | -0.08(-0.92%) |
Jun 05, 2017 | 8.900 | 9.240 | 8.372 | 8.720 | 164,716 | -0.16(-1.80%) |
Jun 02, 2017 | 8.820 | 9.060 | 8.550 | 8.880 | 237,099 | +0.05(+0.57%) |
Jun 01, 2017 | 8.160 | 8.830 | 8.050 | 8.830 | 217,646 | +0.71(+8.74%) |
May 31, 2017 | 8.490 | 8.490 | 7.480 | 8.120 | 495,648 | -0.23(-2.75%) |
May 30, 2017 | 8.940 | 8.940 | 8.300 | 8.350 | 144,132 | -0.60(-6.70%) |
May 26, 2017 | 9.090 | 9.260 | 8.920 | 8.950 | 91,491 | -0.14(-1.54%) |
May 25, 2017 | 9.500 | 9.560 | 8.840 | 9.090 | 226,444 | -0.35(-3.71%) |
May 24, 2017 | 9.530 | 9.710 | 9.420 | 9.440 | 97,305 | -0.09(-0.94%) |
May 23, 2017 | 9.800 | 9.800 | 9.480 | 9.530 | 181,931 | -0.25(-2.56%) |
May 22, 2017 | 9.960 | 10.04 | 9.620 | 9.780 | 178,386 | -0.17(-1.71%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 9.950 | 173,554 | +0.15(+1.53%) |
May 18, 2017 | 9.640 | 10.13 | 9.560 | 9.800 | 247,227 | +0.15(+1.55%) |
May 17, 2017 | 9.830 | 9.970 | 9.640 | 9.650 | 192,985 | -0.31(-3.11%) |
May 16, 2017 | 9.800 | 10.12 | 9.623 | 9.960 | 160,542 | +0.18(+1.84%) |
May 15, 2017 | 10.06 | 10.67 | 9.700 | 9.780 | 207,884 | +0.04(+0.41%) |
May 12, 2017 | 9.560 | 10.11 | 9.500 | 9.740 | 938,752 | +0.13(+1.35%) |
May 11, 2017 | 8.910 | 9.670 | 8.900 | 9.610 | 338,976 | +0.67(+7.49%) |
May 10, 2017 | 8.740 | 8.990 | 8.600 | 8.940 | 169,143 | +0.20(+2.29%) |
May 09, 2017 | 8.750 | 9.010 | 8.590 | 8.740 | 263,805 | -0.02(-0.23%) |
May 08, 2017 | 8.120 | 9.050 | 8.120 | 8.760 | 454,416 | +0.44(+5.29%) |
May 05, 2017 | 8.520 | 8.540 | 8.160 | 8.320 | 284,485 | -0.35(-4.04%) |
May 04, 2017 | 10.35 | 10.35 | 8.100 | 8.670 | 673,732 | -0.82(-8.64%) |
May 03, 2017 | 9.670 | 9.730 | 9.440 | 9.490 | 161,557 | -0.24(-2.47%) |
May 02, 2017 | 10.34 | 10.43 | 9.530 | 9.730 | 287,029 | -0.44(-4.33%) |