Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.43 | 19.95 | 19.11 | 19.57 | 1,716,596 | +0.07(+0.38%) |
Apr 27, 2018 | 20.78 | 21.48 | 19.41 | 19.50 | 1,263,402 | -1.11(-5.39%) |
Apr 26, 2018 | 19.84 | 20.89 | 19.58 | 20.61 | 1,364,888 | +1.16(+5.96%) |
Apr 25, 2018 | 19.47 | 19.89 | 18.71 | 19.45 | 1,659,366 | -0.02(-0.10%) |
Apr 24, 2018 | 19.55 | 20.28 | 19.30 | 19.47 | 2,917,820 | -0.03(-0.15%) |
Apr 23, 2018 | 21.04 | 21.04 | 19.43 | 19.50 | 1,942,260 | -1.41(-6.72%) |
Apr 20, 2018 | 21.52 | 21.75 | 20.68 | 20.91 | 1,042,058 | -0.71(-3.31%) |
Apr 19, 2018 | 21.74 | 22.35 | 21.52 | 21.62 | 1,155,392 | -0.35(-1.59%) |
Apr 18, 2018 | 21.98 | 22.00 | 21.19 | 21.97 | 1,991,326 | -0.08(-0.34%) |
Apr 17, 2018 | 21.52 | 22.16 | 21.43 | 22.05 | 1,291,178 | +0.77(+3.62%) |
Apr 16, 2018 | 22.62 | 22.77 | 20.62 | 21.27 | 1,901,398 | -1.22(-5.42%) |
Apr 13, 2018 | 22.88 | 23.41 | 22.30 | 22.50 | 1,360,154 | -0.09(-0.42%) |
Apr 12, 2018 | 22.64 | 23.24 | 22.21 | 22.59 | 1,446,750 | +0.11(+0.51%) |
Apr 11, 2018 | 22.52 | 23.35 | 22.14 | 22.48 | 1,453,388 | -0.11(-0.49%) |
Apr 10, 2018 | 22.04 | 22.79 | 21.64 | 22.59 | 2,438,282 | +1.21(+5.64%) |
Apr 09, 2018 | 22.14 | 22.68 | 21.36 | 21.38 | 1,585,250 | -0.41(-1.88%) |
Apr 06, 2018 | 22.57 | 23.20 | 21.40 | 21.79 | 2,166,744 | -1.32(-5.71%) |
Apr 05, 2018 | 23.26 | 23.69 | 22.90 | 23.11 | 2,142,502 | +0.28(+1.23%) |
Apr 04, 2018 | 22.44 | 23.78 | 22.25 | 22.83 | 5,564,436 | -2.14(-8.57%) |
Apr 03, 2018 | 25.70 | 26.35 | 24.38 | 24.97 | 2,084,702 | -0.46(-1.83%) |
Apr 02, 2018 | 24.86 | 26.12 | 24.82 | 25.43 | 1,942,536 | +0.51(+2.07%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.07(+0.28%) | |
Mar 28, 2018 | 27.00 | 27.06 | 24.45 | 24.85 | 3,651,392 | -2.38(-8.72%) |
Mar 27, 2018 | 27.31 | 28.34 | 26.51 | 27.23 | 3,928,722 | +0.23(+0.83%) |
Mar 26, 2018 | 25.23 | 27.34 | 25.02 | 27.00 | 5,263,952 | +2.54(+10.38%) |
Mar 23, 2018 | 24.68 | 25.59 | 23.20 | 24.46 | 4,807,596 | +2.43(+11.01%) |
Mar 22, 2018 | 22.95 | 23.26 | 21.07 | 22.04 | 2,685,156 | -1.41(-5.99%) |
Mar 21, 2018 | 23.14 | 23.86 | 22.77 | 23.44 | 1,892,540 | +0.98(+4.36%) |
Mar 20, 2018 | 21.75 | 22.73 | 21.63 | 22.46 | 1,672,954 | +1.32(+6.22%) |
Mar 19, 2018 | 22.88 | 23.20 | 20.52 | 21.14 | 2,427,726 | -0.96(-4.36%) |
Mar 16, 2018 | 21.36 | 22.72 | 21.34 | 22.11 | 3,107,108 | +1.03(+4.89%) |
Mar 15, 2018 | 20.05 | 21.45 | 20.05 | 21.08 | 2,107,196 | +1.17(+5.88%) |
Mar 14, 2018 | 19.59 | 20.09 | 19.37 | 19.91 | 736,182 | +0.50(+2.58%) |
Mar 13, 2018 | 20.11 | 20.27 | 19.17 | 19.41 | 950,984 | -0.54(-2.71%) |
Mar 12, 2018 | 20.05 | 20.47 | 19.65 | 19.95 | 899,624 | +0.14(+0.73%) |
Mar 09, 2018 | 20.25 | 20.50 | 19.34 | 19.80 | 1,093,306 | -0.05(-0.24%) |
Mar 08, 2018 | 19.06 | 20.18 | 19.00 | 19.85 | 1,767,648 | +1.11(+5.91%) |
Mar 07, 2018 | 18.56 | 19.40 | 18.55 | 18.75 | 863,144 | -0.22(-1.16%) |
Mar 06, 2018 | 17.94 | 19.14 | 17.75 | 18.96 | 1,084,954 | +1.23(+6.97%) |
Mar 05, 2018 | 17.46 | 18.05 | 17.38 | 17.73 | 628,496 | +0.15(+0.85%) |
Mar 02, 2018 | 16.42 | 17.63 | 16.00 | 17.58 | 848,352 | +0.68(+4.02%) |
Mar 01, 2018 | 17.41 | 17.67 | 16.79 | 16.90 | 712,360 | -0.46(-2.65%) |
Feb 28, 2018 | 17.64 | 17.82 | 17.35 | 17.36 | 428,662 | -0.21(-1.17%) |
Feb 27, 2018 | 17.26 | 17.93 | 17.26 | 17.57 | 654,432 | +0.33(+1.91%) |
Feb 26, 2018 | 16.79 | 17.48 | 16.77 | 17.23 | 595,218 | +0.63(+3.83%) |
Feb 23, 2018 | 16.05 | 16.68 | 15.98 | 16.60 | 364,554 | +0.68(+4.24%) |
Feb 22, 2018 | 16.61 | 16.77 | 15.82 | 15.93 | 505,162 | -0.59(-3.60%) |
Feb 21, 2018 | 16.68 | 16.89 | 16.50 | 16.52 | 288,052 | -0.04(-0.21%) |
Feb 20, 2018 | 16.18 | 16.70 | 16.12 | 16.55 | 531,896 | +0.19(+1.16%) |
Feb 16, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 17.25 | 17.30 | 16.09 | 16.38 | 692,816 | -0.73(-4.24%) |
Feb 14, 2018 | 16.45 | 17.30 | 16.10 | 17.10 | 390,500 | +0.52(+3.11%) |
Feb 13, 2018 | 16.69 | 16.69 | 16.18 | 16.59 | 363,208 | -0.13(-0.81%) |
Feb 12, 2018 | 16.24 | 17.05 | 16.16 | 16.72 | 605,920 | +0.63(+3.92%) |
Feb 09, 2018 | 16.05 | 16.54 | 15.17 | 16.09 | 605,430 | +0.29(+1.84%) |
Feb 08, 2018 | 17.19 | 17.26 | 15.80 | 15.80 | 836,786 | -1.34(-7.83%) |
Feb 07, 2018 | 17.03 | 17.03 | 16.25 | 17.14 | 1,009,196 | +0.17(+0.99%) |
Feb 06, 2018 | 15.22 | 17.14 | 14.83 | 16.98 | 923,792 | +1.06(+6.63%) |
Feb 05, 2018 | 15.98 | 16.48 | 15.63 | 15.92 | 475,836 | -0.37(-2.24%) |
Feb 02, 2018 | 17.12 | 17.25 | 16.23 | 16.29 | 772,044 | -1.14(-6.54%) |
Feb 01, 2018 | 18.00 | 18.32 | 17.16 | 17.43 | 819,334 | -0.71(-3.92%) |
Jan 31, 2018 | 18.25 | 18.70 | 18.05 | 18.14 | 452,214 | +0.20(+1.09%) |
Jan 30, 2018 | 19.14 | 19.14 | 17.50 | 17.94 | 1,299,174 | -1.54(-7.91%) |
Jan 29, 2018 | 19.30 | 19.60 | 19.16 | 19.48 | 992,978 | +0.30(+1.59%) |
Jan 26, 2018 | 18.75 | 19.19 | 18.56 | 19.18 | 528,748 | +0.55(+2.95%) |
Jan 25, 2018 | 19.21 | 19.27 | 18.34 | 18.62 | 609,832 | -0.43(-2.28%) |
Jan 24, 2018 | 19.12 | 19.13 | 18.44 | 19.06 | 663,120 | -0.07(-0.34%) |
Jan 23, 2018 | 19.44 | 19.44 | 19.00 | 19.12 | 630,636 | -0.34(-1.72%) |
Jan 22, 2018 | 19.59 | 19.66 | 19.00 | 19.46 | 944,646 | +0.02(+0.10%) |
Jan 19, 2018 | 18.79 | 19.64 | 18.54 | 19.44 | 1,023,114 | +0.70(+3.71%) |
Jan 18, 2018 | 18.41 | 18.84 | 18.09 | 18.75 | 758,462 | +0.41(+2.21%) |
Jan 17, 2018 | 18.04 | 18.49 | 17.91 | 18.34 | 796,784 | +0.46(+2.60%) |
Jan 16, 2018 | 17.62 | 18.08 | 17.52 | 17.88 | 1,194,544 | +0.56(+3.23%) |
Jan 12, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 17.23 | 17.60 | 17.15 | 17.27 | 735,326 | +0.13(+0.79%) |
Jan 10, 2018 | 16.76 | 17.14 | 1,362,770 | -0.62(-3.52%) | ||
Jan 09, 2018 | 18.30 | 18.36 | 17.50 | 17.77 | 749,098 | -0.47(-2.58%) |
Jan 08, 2018 | 18.05 | 18.28 | 17.86 | 18.23 | 533,964 | +0.07(+0.39%) |
Jan 05, 2018 | 17.75 | 18.30 | 17.25 | 18.16 | 1,150,058 | +0.54(+3.06%) |
Jan 04, 2018 | 17.77 | 17.90 | 17.41 | 17.62 | 743,392 | -0.06(-0.34%) |
Jan 03, 2018 | 17.95 | 18.12 | 17.55 | 17.68 | 1,181,068 | -0.20(-1.12%) |
Jan 02, 2018 | 17.08 | 17.89 | 16.98 | 17.89 | 1,324,140 | +1.04(+6.14%) |
Dec 29, 2017 | 16.85 | 16.85 | 16.85 | 0 | -0.32(-1.89%) | |
Dec 28, 2017 | 17.32 | 17.66 | 17.09 | 17.18 | 1,012,400 | -0.19(-1.09%) |
Dec 27, 2017 | 16.73 | 17.64 | 16.50 | 17.36 | 1,857,056 | +0.57(+3.42%) |
Dec 26, 2017 | 17.07 | 17.10 | 16.57 | 16.79 | 1,026,592 | -0.32(-1.90%) |
Dec 22, 2017 | 17.01 | 17.43 | 16.10 | 17.11 | 4,889,036 | +1.56(+10.03%) |
Dec 21, 2017 | 15.88 | 15.95 | 15.05 | 15.55 | 2,267,170 | -0.27(-1.71%) |
Dec 20, 2017 | 15.46 | 15.89 | 15.37 | 15.82 | 1,031,364 | +0.70(+4.63%) |
Dec 19, 2017 | 15.41 | 15.62 | 14.90 | 15.12 | 696,854 | -0.29(-1.88%) |
Dec 18, 2017 | 15.31 | 15.76 | 15.14 | 15.41 | 1,012,984 | +0.41(+2.77%) |
Dec 15, 2017 | 14.73 | 15.24 | 14.57 | 15.00 | 3,829,320 | +0.30(+2.08%) |
Dec 14, 2017 | 14.93 | 14.93 | 14.30 | 14.70 | 788,898 | +0.06(+0.44%) |
Dec 13, 2017 | 14.29 | 14.86 | 14.12 | 14.63 | 1,116,530 | +0.38(+2.67%) |
Dec 12, 2017 | 14.01 | 14.41 | 14.01 | 14.25 | 642,328 | +0.21(+1.46%) |
Dec 11, 2017 | 14.93 | 14.96 | 13.94 | 14.04 | 1,539,614 | -0.78(-5.26%) |
Dec 08, 2017 | 14.88 | 15.18 | 14.44 | 14.82 | 1,139,576 | +0.18(+1.26%) |
Dec 07, 2017 | 14.08 | 15.07 | 14.08 | 14.64 | 3,026,682 | +0.59(+4.20%) |
Dec 06, 2017 | 14.73 | 14.92 | 13.75 | 14.05 | 2,058,630 | -0.55(-3.80%) |
Dec 05, 2017 | 14.86 | 15.62 | 14.58 | 14.61 | 1,573,160 | -0.30(-2.01%) |
Dec 04, 2017 | 15.68 | 15.84 | 14.86 | 14.90 | 1,761,138 | -0.66(-4.21%) |
Dec 01, 2017 | 15.16 | 15.66 | 15.01 | 15.56 | 3,637,018 | +0.57(+3.77%) |
Nov 30, 2017 | 16.32 | 16.50 | 14.65 | 14.99 | 7,785,084 | -2.38(-13.67%) |
Nov 29, 2017 | 18.37 | 18.39 | 17.11 | 17.37 | 777,242 | -0.98(-5.37%) |
Nov 28, 2017 | 17.90 | 18.91 | 17.25 | 18.36 | 1,095,094 | +0.01(+0.04%) |
Nov 27, 2017 | 18.45 | 19.85 | 18.03 | 18.35 | 1,006,770 | +0.25(+1.37%) |
Nov 24, 2017 | 20.84 | 21.58 | 18.00 | 18.10 | 1,051,424 | -2.22(-10.95%) |
Nov 22, 2017 | 18.41 | 20.43 | 18.37 | 20.32 | 1,062,020 | +2.06(+11.28%) |
Nov 21, 2017 | 16.75 | 18.45 | 16.73 | 18.27 | 737,302 | +1.55(+9.31%) |
Nov 20, 2017 | 18.41 | 18.53 | 16.61 | 16.71 | 979,138 | -1.49(-8.21%) |
Nov 17, 2017 | 18.32 | 18.55 | 17.66 | 18.20 | 721,926 | +0.21(+1.20%) |
Nov 16, 2017 | 17.75 | 18.80 | 16.73 | 17.99 | 1,482,316 | +3.64(+25.37%) |
Nov 15, 2017 | 14.32 | 14.44 | 13.71 | 14.35 | 421,112 | -0.14(-0.97%) |
Nov 14, 2017 | 14.74 | 14.74 | 14.19 | 14.49 | 395,106 | -0.27(-1.80%) |
Nov 13, 2017 | 14.78 | 14.99 | 14.53 | 14.76 | 283,534 | -0.02(-0.14%) |
Nov 10, 2017 | 14.93 | 15.23 | 14.68 | 14.78 | 190,880 | -0.13(-0.91%) |
Nov 09, 2017 | 15.21 | 15.21 | 14.53 | 14.91 | 249,590 | -0.47(-3.06%) |
Nov 08, 2017 | 15.15 | 15.46 | 14.82 | 15.38 | 310,628 | +0.11(+0.69%) |
Nov 07, 2017 | 15.62 | 15.70 | 15.14 | 15.28 | 238,230 | -0.21(-1.32%) |
Nov 06, 2017 | 15.07 | 15.70 | 14.89 | 15.48 | 467,954 | +0.21(+1.34%) |
Nov 03, 2017 | 15.52 | 15.63 | 15.02 | 15.28 | 243,928 | -0.05(-0.33%) |
Nov 02, 2017 | 15.04 | 15.41 | 14.88 | 15.32 | 217,572 | +0.34(+2.30%) |
Nov 01, 2017 | 16.05 | 16.08 | 14.94 | 14.98 | 414,416 | -0.71(-4.49%) |
Oct 31, 2017 | 15.24 | 16.08 | 15.12 | 15.69 | 439,916 | +0.68(+4.50%) |
Oct 30, 2017 | 15.49 | 15.95 | 14.76 | 15.01 | 577,466 | -0.19(-1.22%) |
Oct 27, 2017 | 14.61 | 15.41 | 14.03 | 15.20 | 506,130 | +0.58(+3.93%) |
Oct 26, 2017 | 15.17 | 15.43 | 14.56 | 14.62 | 335,946 | -0.47(-3.11%) |
Oct 25, 2017 | 15.70 | 15.86 | 14.43 | 15.09 | 570,894 | -0.65(-4.13%) |
Oct 24, 2017 | 15.46 | 15.91 | 15.34 | 15.74 | 331,926 | +0.44(+2.84%) |
Oct 23, 2017 | 15.64 | 15.99 | 15.16 | 15.30 | 369,848 | -0.21(-1.39%) |
Oct 20, 2017 | 16.06 | 16.62 | 15.50 | 15.52 | 437,220 | -0.37(-2.33%) |
Oct 19, 2017 | 15.71 | 16.11 | 15.40 | 15.89 | 323,424 | +0.01(+0.06%) |
Oct 18, 2017 | 15.40 | 15.95 | 15.03 | 15.88 | 483,920 | +0.61(+3.96%) |
Oct 17, 2017 | 14.86 | 16.00 | 14.63 | 15.28 | 575,448 | +0.20(+1.29%) |
Oct 16, 2017 | 16.57 | 16.57 | 14.60 | 15.08 | 1,431,932 | -1.77(-10.50%) |
Oct 13, 2017 | 16.80 | 17.05 | 15.56 | 16.85 | 1,097,892 | -0.54(-3.11%) |
Oct 12, 2017 | 18.68 | 19.12 | 17.30 | 17.39 | 947,870 | -1.07(-5.82%) |
Oct 11, 2017 | 17.00 | 18.55 | 16.75 | 18.46 | 1,046,364 | +1.91(+11.54%) |
Oct 10, 2017 | 16.80 | 16.81 | 15.94 | 16.55 | 543,206 | +0.05(+0.33%) |
Oct 09, 2017 | 16.65 | 16.71 | 16.10 | 16.50 | 559,926 | +0.09(+0.58%) |
Oct 06, 2017 | 15.70 | 16.42 | 15.21 | 16.41 | 468,184 | +0.53(+3.31%) |
Oct 05, 2017 | 15.63 | 16.25 | 15.55 | 15.88 | 616,532 | +0.58(+3.79%) |
Oct 04, 2017 | 15.15 | 15.80 | 14.90 | 15.30 | 720,234 | +0.38(+2.51%) |
Oct 03, 2017 | 13.96 | 15.06 | 13.47 | 14.93 | 1,018,066 | +0.89(+6.34%) |
Oct 02, 2017 | 13.38 | 14.17 | 13.29 | 14.04 | 950,416 | +0.64(+4.82%) |
Sep 29, 2017 | 13.09 | 13.54 | 12.35 | 13.39 | 2,547,718 | +2.14(+19.02%) |
Sep 28, 2017 | 10.72 | 11.43 | 10.72 | 11.25 | 1,120,992 | +0.53(+4.90%) |
Sep 27, 2017 | 10.35 | 10.77 | 10.15 | 10.72 | 594,334 | +0.30(+2.88%) |
Sep 26, 2017 | 10.91 | 11.01 | 10.36 | 10.43 | 762,990 | -0.43(-4.01%) |
Sep 25, 2017 | 11.01 | 11.17 | 10.62 | 10.86 | 225,552 | -0.15(-1.32%) |
Sep 22, 2017 | 10.87 | 11.07 | 10.86 | 11.01 | 139,908 | +0.09(+0.78%) |
Sep 21, 2017 | 10.92 | 11.04 | 10.62 | 10.92 | 184,802 | -0.09(-0.77%) |
Sep 20, 2017 | 11.00 | 11.04 | 10.78 | 11.01 | 234,214 | +0.01(+0.09%) |
Sep 19, 2017 | 11.01 | 11.03 | 10.79 | 10.99 | 378,042 | +0.12(+1.10%) |
Sep 18, 2017 | 10.71 | 11.20 | 10.66 | 10.88 | 597,768 | +0.10(+0.88%) |
Sep 15, 2017 | 11.55 | 11.59 | 10.63 | 10.78 | 4,523,830 | -0.70(-6.06%) |
Sep 14, 2017 | 11.75 | 11.78 | 11.35 | 11.47 | 916,838 | -0.28(-2.34%) |
Sep 13, 2017 | 11.80 | 12.07 | 11.30 | 11.75 | 586,348 | +0.00(+0.00%) |
Sep 12, 2017 | 11.45 | 11.96 | 11.20 | 11.75 | 526,804 | +0.31(+2.75%) |
Sep 11, 2017 | 11.45 | 11.65 | 11.27 | 11.44 | 431,472 | +0.21(+1.87%) |
Sep 08, 2017 | 11.56 | 11.70 | 11.05 | 11.22 | 551,226 | -0.12(-1.10%) |
Sep 07, 2017 | 11.29 | 12.01 | 11.16 | 11.35 | 782,680 | +0.25(+2.30%) |
Sep 06, 2017 | 10.47 | 11.38 | 10.09 | 11.10 | 1,048,834 | +0.75(+7.20%) |
Sep 05, 2017 | 10.64 | 10.75 | 10.03 | 10.35 | 1,259,762 | -0.09(-0.86%) |
Sep 01, 2017 | 10.18 | 10.87 | 10.10 | 10.44 | 737,148 | +0.50(+5.08%) |
Aug 31, 2017 | 9.420 | 10.04 | 9.325 | 9.935 | 936,878 | +0.71(+7.64%) |
Aug 30, 2017 | 9.300 | 9.420 | 9.107 | 9.230 | 228,912 | -0.00(-0.05%) |
Aug 29, 2017 | 9.090 | 9.270 | 9.082 | 9.235 | 145,978 | +0.04(+0.49%) |
Aug 28, 2017 | 9.200 | 9.225 | 9.000 | 9.190 | 51,568 | -0.01(-0.11%) |
Aug 25, 2017 | 9.420 | 9.425 | 9.080 | 9.200 | 113,744 | -0.04(-0.43%) |
Aug 24, 2017 | 9.235 | 9.470 | 9.090 | 9.240 | 120,848 | -0.05(-0.54%) |
Aug 23, 2017 | 9.085 | 9.455 | 8.970 | 9.290 | 115,798 | +0.09(+0.98%) |
Aug 22, 2017 | 9.110 | 9.263 | 9.018 | 9.200 | 56,984 | +0.08(+0.93%) |
Aug 21, 2017 | 9.225 | 9.240 | 8.760 | 9.115 | 131,392 | -0.09(-1.00%) |
Aug 18, 2017 | 9.015 | 9.345 | 8.880 | 9.207 | 81,206 | +0.21(+2.31%) |
Aug 17, 2017 | 9.550 | 9.695 | 8.570 | 9.000 | 336,846 | -0.70(-7.17%) |
Aug 16, 2017 | 9.625 | 10.30 | 9.515 | 9.695 | 345,644 | +0.10(+0.99%) |
Aug 15, 2017 | 9.185 | 9.610 | 9.085 | 9.600 | 129,082 | +0.29(+3.17%) |
Aug 14, 2017 | 9.250 | 9.500 | 9.000 | 9.305 | 185,046 | +0.14(+1.53%) |
Aug 11, 2017 | 9.050 | 9.195 | 8.875 | 9.165 | 64,634 | +0.11(+1.27%) |
Aug 10, 2017 | 8.981 | 9.250 | 8.050 | 9.050 | 516,430 | -0.16(-1.74%) |
Aug 09, 2017 | 9.055 | 9.340 | 8.950 | 9.210 | 95,026 | +0.16(+1.77%) |
Aug 08, 2017 | 9.215 | 9.292 | 8.961 | 9.050 | 153,450 | -0.07(-0.82%) |
Aug 07, 2017 | 9.285 | 9.675 | 9.072 | 9.125 | 229,386 | -0.25(-2.67%) |
Aug 04, 2017 | 9.395 | 9.736 | 8.925 | 9.375 | 325,952 | -0.02(-0.21%) |
Aug 03, 2017 | 9.135 | 9.750 | 8.885 | 9.395 | 576,454 | +0.26(+2.85%) |
Aug 02, 2017 | 9.286 | 9.286 | 8.888 | 9.135 | 231,296 | -0.06(-0.71%) |
Aug 01, 2017 | 9.065 | 9.280 | 9.005 | 9.200 | 426,898 | +0.15(+1.71%) |
Jul 31, 2017 | 9.200 | 9.445 | 8.900 | 9.045 | 463,862 | -0.15(-1.68%) |
Jul 28, 2017 | 8.895 | 9.500 | 8.895 | 9.200 | 140,894 | +0.20(+2.22%) |
Jul 27, 2017 | 9.375 | 9.545 | 8.885 | 9.000 | 373,186 | -0.50(-5.26%) |
Jul 26, 2017 | 8.230 | 9.635 | 8.210 | 9.500 | 493,788 | +1.38(+17.07%) |
Jul 25, 2017 | 7.855 | 8.206 | 7.405 | 8.115 | 504,022 | +0.19(+2.33%) |
Jul 24, 2017 | 8.060 | 8.172 | 7.925 | 7.930 | 73,856 | -0.13(-1.61%) |
Jul 21, 2017 | 8.075 | 8.280 | 7.925 | 8.060 | 72,076 | -0.07(-0.86%) |
Jul 20, 2017 | 8.375 | 8.475 | 8.066 | 8.130 | 113,954 | -0.28(-3.33%) |
Jul 19, 2017 | 8.490 | 8.600 | 8.285 | 8.410 | 230,598 | -0.15(-1.75%) |
Jul 18, 2017 | 8.425 | 8.600 | 8.060 | 8.560 | 177,620 | +0.16(+1.90%) |
Jul 17, 2017 | 7.810 | 8.562 | 7.715 | 8.400 | 470,592 | +0.58(+7.49%) |
Jul 14, 2017 | 7.645 | 7.875 | 7.590 | 7.815 | 218,042 | +0.07(+0.84%) |
Jul 13, 2017 | 7.605 | 7.850 | 7.522 | 7.750 | 137,946 | +0.05(+0.65%) |
Jul 12, 2017 | 7.665 | 7.990 | 7.625 | 7.700 | 176,516 | +0.02(+0.26%) |
Jul 11, 2017 | 7.820 | 7.875 | 7.575 | 7.680 | 199,324 | -0.20(-2.54%) |
Jul 10, 2017 | 7.925 | 7.950 | 7.815 | 7.880 | 88,268 | -0.12(-1.44%) |
Jul 07, 2017 | 7.995 | 8.140 | 7.745 | 7.995 | 235,972 | -0.01(-0.19%) |
Jul 06, 2017 | 7.995 | 8.090 | 7.700 | 8.010 | 289,916 | -0.04(-0.44%) |
Jul 05, 2017 | 7.990 | 8.250 | 7.875 | 8.045 | 345,672 | +0.19(+2.42%) |
Jul 03, 2017 | 8.090 | 8.390 | 7.795 | 7.855 | 171,444 | -0.24(-2.96%) |
Jun 30, 2017 | 8.145 | 8.262 | 7.685 | 8.095 | 122,132 | -0.05(-0.61%) |
Jun 29, 2017 | 8.205 | 8.250 | 7.845 | 8.145 | 165,840 | -0.08(-0.97%) |
Jun 28, 2017 | 8.230 | 8.487 | 8.010 | 8.225 | 171,602 | +0.00(+0.06%) |
Jun 27, 2017 | 8.340 | 8.500 | 7.915 | 8.220 | 321,528 | -0.19(-2.26%) |
Jun 26, 2017 | 8.680 | 8.825 | 8.250 | 8.410 | 236,384 | -0.20(-2.27%) |
Jun 23, 2017 | 8.650 | 8.845 | 8.100 | 8.605 | 1,189,606 | +0.51(+6.23%) |
Jun 22, 2017 | 7.905 | 8.535 | 7.730 | 8.100 | 741,690 | +0.22(+2.86%) |
Jun 21, 2017 | 7.700 | 7.977 | 7.598 | 7.875 | 183,820 | +0.24(+3.08%) |
Jun 20, 2017 | 7.700 | 7.900 | 7.555 | 7.640 | 124,474 | -0.01(-0.13%) |
Jun 19, 2017 | 7.975 | 8.155 | 7.573 | 7.650 | 364,478 | +0.00(+0.00%) |
Jun 16, 2017 | 7.505 | 7.725 | 7.433 | 7.650 | 36,992 | +0.08(+0.99%) |
Jun 15, 2017 | 7.610 | 7.990 | 7.289 | 7.575 | 22,552 | +0.06(+0.73%) |
Jun 14, 2017 | 7.295 | 7.855 | 7.165 | 7.520 | 114,960 | +0.26(+3.58%) |
Jun 13, 2017 | 7.100 | 7.305 | 6.825 | 7.260 | 91,194 | +0.23(+3.35%) |
Jun 12, 2017 | 7.900 | 7.900 | 6.955 | 7.025 | 69,342 | -0.84(-10.74%) |
Jun 09, 2017 | 7.905 | 8.104 | 7.565 | 7.870 | 43,192 | -0.12(-1.50%) |
Jun 08, 2017 | 8.175 | 8.175 | 7.762 | 7.990 | 30,626 | +0.02(+0.25%) |
Jun 07, 2017 | 7.900 | 8.275 | 7.900 | 7.970 | 103,564 | +0.12(+1.53%) |
Jun 06, 2017 | 7.965 | 8.600 | 7.558 | 7.850 | 90,930 | -0.15(-1.88%) |
Jun 05, 2017 | 7.030 | 8.625 | 7.030 | 8.000 | 318,082 | +0.96(+13.56%) |
Jun 02, 2017 | 6.760 | 7.050 | 6.617 | 7.045 | 71,826 | +0.32(+4.76%) |
Jun 01, 2017 | 6.540 | 7.000 | 6.540 | 6.725 | 256,190 | +0.17(+2.67%) |
May 31, 2017 | 6.510 | 6.750 | 6.465 | 6.550 | 111,408 | +0.06(+0.92%) |
May 30, 2017 | 6.600 | 6.628 | 6.140 | 6.490 | 142,338 | -0.12(-1.89%) |
May 26, 2017 | 6.680 | 6.812 | 6.230 | 6.615 | 112,414 | -0.13(-2.00%) |
May 25, 2017 | 6.925 | 7.160 | 6.675 | 6.750 | 475,772 | +0.03(+0.37%) |