Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.13 | 27.39 | 28.95 | 967,455 | +1.84(+6.78%) | |
Jun 28, 2018 | 27.11 | 27.30 | 26.19 | 27.11 | 481,205 | +0.55(+2.08%) |
Jun 27, 2018 | 26.74 | 27.57 | 25.83 | 26.56 | 910,133 | +0.74(+2.85%) |
Jun 26, 2018 | 24.91 | 26.19 | 24.36 | 25.83 | 443,715 | +0.92(+3.69%) |
Jun 25, 2018 | 26.19 | 26.19 | 24.81 | 24.91 | 324,044 | -0.55(-2.17%) |
Jun 22, 2018 | 25.73 | 25.73 | 24.72 | 25.46 | 1,583,663 | +1.10(+4.53%) |
Jun 21, 2018 | 24.81 | 25.18 | 23.80 | 24.36 | 420,209 | -0.92(-3.64%) |
Jun 20, 2018 | 26.74 | 26.84 | 24.59 | 25.27 | 443,995 | -1.01(-3.85%) |
Jun 19, 2018 | 25.09 | 26.29 | 25.09 | 26.29 | 318,090 | +0.37(+1.42%) |
Jun 18, 2018 | 25.27 | 26.33 | 25.19 | 25.92 | 385,224 | +0.37(+1.44%) |
Jun 15, 2018 | 26.10 | 24.81 | 25.55 | 678,388 | -0.55(-2.11%) | |
Jun 14, 2018 | 26.74 | 26.97 | 25.46 | 26.10 | 429,139 | -0.55(-2.07%) |
Jun 13, 2018 | 25.92 | 27.39 | 25.83 | 26.65 | 697,046 | +0.83(+3.20%) |
Jun 12, 2018 | 26.19 | 27.57 | 25.64 | 25.83 | 598,326 | -0.37(-1.40%) |
Jun 11, 2018 | 24.36 | 26.52 | 24.31 | 26.19 | 609,564 | +1.75(+7.14%) |
Jun 08, 2018 | 24.72 | 24.99 | 23.99 | 24.45 | 260,715 | -0.18(-0.75%) |
Jun 07, 2018 | 23.44 | 24.81 | 23.16 | 24.63 | 352,101 | +1.65(+7.20%) |
Jun 06, 2018 | 22.06 | 22.98 | 261,867 | +0.09(+0.40%) | ||
Jun 05, 2018 | 23.07 | 23.90 | 21.87 | 22.88 | 552,031 | -0.46(-1.97%) |
Jun 04, 2018 | 25.92 | 25.92 | 23.34 | 23.34 | 655,025 | -1.47(-5.93%) |
Jun 01, 2018 | 25.18 | 25.64 | 24.54 | 24.81 | 379,983 | -0.09(-0.37%) |
May 31, 2018 | 25.92 | 25.92 | 24.63 | 24.91 | 304,704 | -1.01(-3.90%) |
May 30, 2018 | 25.18 | 26.19 | 25.01 | 25.92 | 454,910 | +1.29(+5.22%) |
May 29, 2018 | 24.36 | 25.18 | 23.90 | 24.63 | 319,915 | -0.46(-1.83%) |
May 25, 2018 | 25.09 | 25.09 | 25.09 | 0 | -0.74(-2.85%) | |
May 24, 2018 | 25.55 | 26.56 | 24.95 | 25.83 | 596,616 | +1.10(+4.46%) |
May 23, 2018 | 24.26 | 24.91 | 23.02 | 24.72 | 429,005 | +0.55(+2.28%) |
May 22, 2018 | 25.09 | 25.18 | 23.44 | 24.17 | 554,309 | +0.09(+0.38%) |
May 21, 2018 | 22.98 | 25.18 | 22.43 | 24.08 | 897,846 | +1.93(+8.71%) |
May 18, 2018 | 22.61 | 22.93 | 21.69 | 22.15 | 414,195 | +0.09(+0.42%) |
May 17, 2018 | 21.97 | 22.52 | 21.41 | 22.06 | 593,976 | +1.01(+4.80%) |
May 16, 2018 | 19.85 | 21.05 | 19.85 | 21.05 | 365,424 | +0.74(+3.62%) |
May 15, 2018 | 20.59 | 20.68 | 19.58 | 20.31 | 362,231 | +0.00(+0.00%) |
May 14, 2018 | 20.95 | 20.95 | 19.39 | 20.31 | 344,380 | -0.37(-1.78%) |
May 11, 2018 | 20.68 | 21.05 | 20.22 | 20.68 | 285,239 | +0.18(+0.90%) |
May 10, 2018 | 20.68 | 20.86 | 19.39 | 20.50 | 344,023 | +0.37(+1.83%) |
May 09, 2018 | 19.76 | 20.77 | 19.12 | 20.13 | 644,887 | +1.65(+8.96%) |
May 08, 2018 | 17.55 | 18.66 | 17.05 | 18.47 | 467,802 | +1.19(+6.91%) |
May 07, 2018 | 17.83 | 18.34 | 16.64 | 17.28 | 701,506 | +1.19(+7.43%) |
May 04, 2018 | 15.62 | 16.08 | 15.16 | 16.08 | 205,139 | +0.64(+4.17%) |
May 03, 2018 | 15.26 | 15.49 | 15.16 | 15.44 | 109,956 | +0.28(+1.82%) |
May 02, 2018 | 15.16 | 15.62 | 15.16 | 15.16 | 101,055 | -0.37(-2.37%) |
May 01, 2018 | 15.62 | 15.62 | 14.80 | 15.53 | 163,917 | +0.18(+1.20%) |
Apr 30, 2018 | 15.44 | 15.62 | 14.89 | 15.35 | 108,417 | +0.09(+0.60%) |
Apr 27, 2018 | 15.35 | 15.35 | 14.80 | 15.26 | 125,745 | +0.00(+0.00%) |
Apr 26, 2018 | 15.26 | 15.53 | 14.71 | 15.26 | 171,755 | +0.28(+1.84%) |
Apr 25, 2018 | 15.16 | 15.16 | 14.10 | 14.98 | 192,318 | +0.00(+0.00%) |
Apr 24, 2018 | 15.81 | 15.90 | 14.52 | 14.98 | 254,578 | -0.83(-5.23%) |
Apr 23, 2018 | 16.08 | 16.08 | 15.35 | 15.81 | 121,453 | +0.09(+0.59%) |
Apr 20, 2018 | 15.90 | 16.44 | 15.62 | 15.72 | 334,272 | -0.55(-3.39%) |
Apr 19, 2018 | 16.91 | 17.36 | 15.99 | 16.27 | 327,699 | -0.09(-0.56%) |
Apr 18, 2018 | 15.62 | 16.64 | 15.44 | 16.36 | 400,616 | +1.01(+6.59%) |
Apr 17, 2018 | 15.26 | 15.53 | 15.07 | 15.35 | 149,015 | +0.18(+1.21%) |
Apr 16, 2018 | 15.26 | 15.53 | 14.71 | 15.16 | 161,408 | +0.09(+0.61%) |
Apr 13, 2018 | 16.08 | 16.08 | 14.89 | 15.07 | 298,185 | -0.46(-2.96%) |
Apr 12, 2018 | 14.98 | 15.90 | 14.71 | 15.53 | 356,768 | +0.64(+4.32%) |
Apr 11, 2018 | 14.61 | 14.89 | 14.29 | 14.89 | 435,704 | +0.55(+3.85%) |
Apr 10, 2018 | 14.15 | 14.61 | 13.79 | 14.34 | 382,590 | +0.55(+4.00%) |
Apr 09, 2018 | 14.52 | 14.52 | 13.79 | 13.79 | 334,141 | +0.18(+1.35%) |
Apr 06, 2018 | 14.25 | 14.25 | 13.51 | 13.60 | 1,615,115 | -2.30(-14.45%) |
Apr 05, 2018 | 15.62 | 17.09 | 15.53 | 15.90 | 247,011 | -1.56(-8.95%) |
Apr 04, 2018 | 17.37 | 18.38 | 17.28 | 17.46 | 138,416 | -0.18(-1.04%) |
Apr 03, 2018 | 17.46 | 18.66 | 17.28 | 17.65 | 206,008 | +0.46(+2.67%) |
Apr 02, 2018 | 18.38 | 19.21 | 17.19 | 17.19 | 176,606 | -1.01(-5.56%) |
Mar 29, 2018 | 18.20 | 18.20 | 18.20 | 0 | +1.01(+5.88%) | |
Mar 28, 2018 | 17.00 | 17.65 | 16.41 | 17.19 | 221,914 | +0.83(+5.06%) |
Mar 27, 2018 | 17.28 | 17.92 | 16.08 | 16.36 | 273,133 | -0.28(-1.66%) |
Mar 26, 2018 | 17.00 | 17.00 | 15.81 | 16.64 | 175,103 | +0.37(+2.26%) |
Mar 23, 2018 | 17.00 | 17.28 | 15.99 | 16.27 | 374,067 | +0.46(+2.91%) |
Mar 22, 2018 | 17.00 | 17.00 | 15.53 | 15.81 | 435,790 | -1.29(-7.53%) |
Mar 21, 2018 | 16.82 | 17.92 | 16.08 | 17.09 | 460,495 | +1.01(+6.29%) |
Mar 20, 2018 | 18.38 | 18.57 | 15.81 | 16.08 | 556,886 | -5.05(-23.91%) |
Mar 19, 2018 | 20.13 | 21.32 | 19.48 | 21.14 | 341,943 | +1.93(+10.05%) |
Mar 16, 2018 | 18.84 | 19.76 | 18.57 | 19.21 | 94,870 | +0.28(+1.46%) |
Mar 15, 2018 | 19.30 | 19.35 | 18.84 | 18.93 | 42,643 | -0.37(-1.90%) |
Mar 14, 2018 | 19.30 | 19.39 | 18.75 | 19.30 | 53,328 | -0.09(-0.47%) |
Mar 13, 2018 | 19.12 | 19.39 | 18.57 | 19.39 | 62,329 | +0.46(+2.43%) |
Mar 12, 2018 | 19.48 | 19.76 | 18.57 | 18.93 | 89,973 | -0.46(-2.37%) |
Mar 09, 2018 | 19.48 | 19.48 | 18.75 | 19.39 | 65,460 | +0.28(+1.44%) |
Mar 08, 2018 | 19.94 | 20.04 | 18.93 | 19.12 | 96,008 | -0.64(-3.26%) |
Mar 07, 2018 | 19.85 | 18.47 | 19.76 | 115,898 | +0.74(+3.86%) | |
Mar 06, 2018 | 20.22 | 20.59 | 18.01 | 19.02 | 231,377 | -0.74(-3.72%) |
Mar 05, 2018 | 20.04 | 20.22 | 19.12 | 19.76 | 112,576 | +0.55(+2.87%) |
Mar 02, 2018 | 19.76 | 20.03 | 18.84 | 19.21 | 109,936 | -1.01(-5.00%) |
Mar 01, 2018 | 18.75 | 20.86 | 18.75 | 20.22 | 182,708 | +1.19(+6.28%) |
Feb 28, 2018 | 19.76 | 19.76 | 18.66 | 19.02 | 108,479 | -0.28(-1.43%) |
Feb 27, 2018 | 19.12 | 20.54 | 18.84 | 19.30 | 142,202 | +0.00(+0.00%) |
Feb 26, 2018 | 19.02 | 19.39 | 17.92 | 19.30 | 113,062 | +0.46(+2.44%) |
Feb 23, 2018 | 17.74 | 19.94 | 17.46 | 18.84 | 235,442 | -0.46(-2.38%) |
Feb 22, 2018 | 18.29 | 19.30 | 17.65 | 19.30 | 218,820 | +1.75(+9.95%) |
Feb 21, 2018 | 17.46 | 18.47 | 17.19 | 17.55 | 106,477 | +0.55(+3.24%) |
Feb 20, 2018 | 17.55 | 18.65 | 16.73 | 17.00 | 125,049 | -0.46(-2.63%) |
Feb 16, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.92(+5.56%) | |
Feb 15, 2018 | 17.65 | 17.65 | 15.62 | 16.54 | 84,750 | -0.18(-1.10%) |
Feb 14, 2018 | 15.53 | 17.46 | 15.44 | 16.73 | 97,696 | +0.92(+5.81%) |
Feb 13, 2018 | 16.54 | 16.73 | 15.72 | 15.81 | 111,217 | -0.92(-5.49%) |
Feb 12, 2018 | 15.44 | 17.52 | 15.44 | 16.73 | 190,252 | +1.65(+10.98%) |
Feb 09, 2018 | 14.71 | 15.99 | 13.79 | 15.07 | 202,671 | +0.18(+1.23%) |
Feb 08, 2018 | 16.54 | 16.54 | 14.71 | 14.89 | 180,242 | -1.65(-10.00%) |
Feb 07, 2018 | 18.20 | 18.43 | 15.62 | 16.54 | 263,797 | -1.84(-10.00%) |
Feb 06, 2018 | 17.55 | 19.30 | 17.19 | 18.38 | 256,152 | -1.19(-6.10%) |
Feb 05, 2018 | 19.39 | 20.22 | 18.84 | 19.58 | 162,482 | -0.74(-3.62%) |
Feb 02, 2018 | 20.68 | 20.68 | 19.58 | 20.31 | 270,987 | -0.74(-3.49%) |
Feb 01, 2018 | 19.30 | 20.40 | 19.02 | 21.05 | 416,544 | +2.76(+15.08%) |
Jan 31, 2018 | 18.93 | 19.48 | 17.46 | 18.29 | 180,592 | -0.28(-1.49%) |
Jan 30, 2018 | 20.95 | 20.96 | 18.38 | 18.57 | 213,665 | -2.48(-11.79%) |
Jan 29, 2018 | 20.77 | 22.06 | 19.58 | 21.05 | 232,842 | +1.93(+10.10%) |
Jan 26, 2018 | 22.98 | 23.34 | 18.84 | 19.12 | 438,038 | -3.95(-17.13%) |
Jan 25, 2018 | 24.08 | 24.08 | 22.33 | 23.07 | 164,444 | -0.55(-2.33%) |
Jan 24, 2018 | 23.16 | 24.08 | 22.98 | 23.62 | 107,651 | +0.09(+0.39%) |
Jan 23, 2018 | 24.36 | 24.36 | 23.16 | 23.53 | 154,306 | -0.46(-1.92%) |
Jan 22, 2018 | 23.80 | 24.54 | 22.70 | 23.99 | 89,457 | +0.37(+1.56%) |
Jan 19, 2018 | 23.44 | 23.90 | 22.52 | 23.62 | 129,250 | -0.09(-0.39%) |
Jan 18, 2018 | 24.72 | 24.81 | 23.62 | 23.71 | 118,269 | -1.01(-4.09%) |
Jan 17, 2018 | 25.18 | 25.37 | 23.62 | 24.72 | 177,727 | -0.28(-1.10%) |
Jan 16, 2018 | 27.20 | 27.20 | 23.99 | 25.00 | 266,595 | -1.75(-6.53%) |
Jan 12, 2018 | 26.74 | 26.74 | 26.74 | 0 | +0.18(+0.69%) | |
Jan 11, 2018 | 23.62 | 26.93 | 23.62 | 26.56 | 452,882 | +3.31(+14.23%) |
Jan 10, 2018 | 23.44 | 24.08 | 22.70 | 23.25 | 112,158 | +0.28(+1.20%) |
Jan 09, 2018 | 23.44 | 24.26 | 22.88 | 22.98 | 208,869 | -0.64(-2.72%) |
Jan 08, 2018 | 22.43 | 25.09 | 21.97 | 23.62 | 286,645 | +1.38(+6.20%) |
Jan 05, 2018 | 23.34 | 23.34 | 20.68 | 22.24 | 285,500 | -1.01(-4.35%) |
Jan 04, 2018 | 22.98 | 23.60 | 21.60 | 23.25 | 223,647 | +0.92(+4.12%) |
Jan 03, 2018 | 25.27 | 25.64 | 21.14 | 22.33 | 451,053 | -1.01(-4.33%) |
Jan 02, 2018 | 19.76 | 23.62 | 19.21 | 23.34 | 460,780 | +4.50(+23.90%) |
Dec 29, 2017 | 18.84 | 18.84 | 18.84 | 0 | +1.75(+10.22%) | |
Dec 28, 2017 | 16.82 | 17.92 | 16.73 | 17.09 | 218,410 | +0.46(+2.76%) |
Dec 27, 2017 | 17.37 | 17.37 | 16.27 | 16.64 | 163,629 | -0.37(-2.16%) |
Dec 26, 2017 | 15.53 | 17.09 | 15.07 | 17.00 | 242,847 | +1.56(+10.12%) |
Dec 22, 2017 | 15.99 | 16.08 | 15.16 | 15.44 | 121,432 | -0.18(-1.18%) |
Dec 21, 2017 | 14.61 | 15.99 | 14.34 | 15.62 | 341,804 | +1.10(+7.59%) |
Dec 20, 2017 | 14.98 | 15.26 | 14.06 | 14.52 | 87,093 | -0.28(-1.86%) |
Dec 19, 2017 | 15.16 | 15.44 | 14.52 | 14.80 | 99,624 | -0.37(-2.42%) |
Dec 18, 2017 | 13.79 | 15.16 | 13.79 | 15.16 | 120,867 | +1.01(+7.14%) |
Dec 15, 2017 | 14.71 | 14.71 | 13.51 | 14.15 | 129,032 | -0.28(-1.91%) |
Dec 14, 2017 | 14.71 | 15.26 | 13.97 | 14.43 | 87,398 | -0.83(-5.42%) |
Dec 13, 2017 | 15.62 | 15.72 | 14.80 | 15.26 | 87,032 | -0.18(-1.19%) |
Dec 12, 2017 | 15.53 | 15.53 | 14.71 | 15.44 | 102,622 | +0.00(+0.00%) |
Dec 11, 2017 | 15.62 | 16.08 | 15.07 | 15.44 | 91,025 | +0.55(+3.70%) |
Dec 08, 2017 | 13.79 | 15.26 | 13.79 | 14.89 | 122,834 | +1.38(+10.20%) |
Dec 07, 2017 | 13.42 | 15.72 | 13.33 | 13.51 | 185,939 | -0.09(-0.68%) |
Dec 06, 2017 | 16.27 | 16.27 | 13.42 | 13.60 | 268,354 | -2.67(-16.38%) |
Dec 05, 2017 | 15.44 | 16.64 | 15.26 | 16.27 | 142,845 | +0.92(+5.99%) |
Dec 04, 2017 | 16.08 | 16.08 | 15.07 | 15.35 | 139,843 | -0.46(-2.91%) |
Dec 01, 2017 | 17.19 | 18.20 | 14.25 | 15.81 | 406,200 | +0.18(+1.18%) |
Nov 30, 2017 | 13.05 | 17.74 | 13.05 | 15.62 | 478,727 | +2.76(+21.43%) |
Nov 29, 2017 | 12.78 | 13.51 | 12.04 | 12.87 | 126,579 | -0.09(-0.71%) |
Nov 28, 2017 | 14.52 | 14.52 | 11.95 | 12.96 | 311,327 | -0.83(-6.00%) |
Nov 27, 2017 | 12.13 | 14.98 | 11.95 | 13.79 | 486,329 | +2.39(+20.97%) |
Nov 24, 2017 | 11.49 | 11.58 | 11.03 | 11.40 | 91,806 | +0.55(+5.08%) |
Nov 22, 2017 | 10.57 | 11.12 | 10.20 | 10.85 | 139,540 | +0.64(+6.31%) |
Nov 21, 2017 | 10.29 | 10.66 | 9.283 | 10.20 | 76,312 | -0.09(-0.89%) |
Nov 20, 2017 | 10.48 | 11.03 | 9.926 | 10.29 | 63,168 | -0.18(-1.76%) |
Nov 17, 2017 | 10.11 | 10.66 | 10.06 | 10.48 | 59,071 | +0.46(+4.59%) |
Nov 16, 2017 | 9.558 | 10.29 | 9.558 | 10.02 | 50,207 | +0.28(+2.83%) |
Nov 15, 2017 | 9.650 | 10.16 | 9.283 | 9.742 | 79,205 | -0.55(-5.36%) |
Nov 14, 2017 | 11.12 | 11.12 | 9.742 | 10.29 | 95,746 | -0.55(-5.09%) |
Nov 13, 2017 | 10.57 | 11.21 | 10.39 | 10.85 | 87,841 | +0.09(+0.85%) |
Nov 10, 2017 | 11.03 | 11.58 | 10.57 | 10.75 | 127,790 | -0.28(-2.50%) |
Nov 09, 2017 | 11.67 | 11.76 | 10.20 | 11.03 | 131,839 | +0.00(+0.00%) |
Nov 08, 2017 | 11.86 | 12.13 | 10.57 | 11.03 | 173,034 | -0.92(-7.69%) |
Nov 07, 2017 | 12.96 | 13.23 | 11.03 | 11.95 | 288,243 | -0.37(-2.98%) |
Nov 06, 2017 | 9.466 | 12.50 | 9.283 | 12.32 | 515,607 | +3.03(+32.67%) |
Nov 03, 2017 | 8.731 | 9.648 | 8.639 | 9.283 | 113,218 | +0.46(+5.21%) |
Nov 02, 2017 | 8.272 | 9.926 | 7.996 | 8.823 | 574,383 | +1.29(+17.07%) |
Nov 01, 2017 | 7.720 | 8.179 | 7.353 | 7.536 | 112,042 | +0.18(+2.50%) |
Oct 31, 2017 | 6.801 | 7.812 | 6.617 | 7.353 | 182,635 | +0.83(+12.68%) |
Oct 30, 2017 | 6.893 | 6.066 | 6.525 | 61,918 | +0.46(+7.58%) | |
Oct 27, 2017 | 6.250 | 6.422 | 5.893 | 6.066 | 47,408 | +0.00(+0.00%) |
Oct 26, 2017 | 5.974 | 6.158 | 5.762 | 6.066 | 52,893 | +0.14(+2.31%) |
Oct 25, 2017 | 6.250 | 6.324 | 5.854 | 5.929 | 51,027 | -0.27(-4.43%) |
Oct 24, 2017 | 6.204 | 6.296 | 5.975 | 6.204 | 38,289 | +0.03(+0.52%) |
Oct 23, 2017 | 6.372 | 6.433 | 5.974 | 6.172 | 54,603 | -0.32(-4.89%) |
Oct 20, 2017 | 6.502 | 6.626 | 6.269 | 6.489 | 42,314 | +0.00(+0.00%) |
Oct 19, 2017 | 6.596 | 6.596 | 6.066 | 6.489 | 94,355 | -0.05(-0.70%) |
Oct 18, 2017 | 6.863 | 7.112 | 6.282 | 6.535 | 124,498 | -0.27(-3.92%) |
Oct 17, 2017 | 7.022 | 7.112 | 6.657 | 6.801 | 71,101 | -0.31(-4.37%) |
Oct 16, 2017 | 7.077 | 7.363 | 6.802 | 7.112 | 101,698 | +0.08(+1.15%) |
Oct 13, 2017 | 7.536 | 7.779 | 6.985 | 7.031 | 69,983 | -0.41(-5.56%) |
Oct 12, 2017 | 7.812 | 7.904 | 7.353 | 7.444 | 60,668 | -0.37(-4.71%) |
Oct 11, 2017 | 7.905 | 8.143 | 7.461 | 7.812 | 46,393 | -0.09(-1.17%) |
Oct 10, 2017 | 8.180 | 8.409 | 7.812 | 7.905 | 52,090 | +0.00(+0.01%) |
Oct 09, 2017 | 7.950 | 8.360 | 7.812 | 7.904 | 28,298 | -0.05(-0.58%) |
Oct 06, 2017 | 8.627 | 8.627 | 7.904 | 7.950 | 45,700 | -0.60(-6.99%) |
Oct 05, 2017 | 8.358 | 8.730 | 8.272 | 8.547 | 30,372 | +0.01(+0.06%) |
Oct 04, 2017 | 9.191 | 9.191 | 8.455 | 8.542 | 21,652 | -0.46(-5.07%) |
Oct 03, 2017 | 8.633 | 9.283 | 8.558 | 8.998 | 45,876 | +0.27(+3.05%) |
Oct 02, 2017 | 8.364 | 8.731 | 8.180 | 8.731 | 35,654 | +0.46(+5.56%) |
Sep 29, 2017 | 9.099 | 9.099 | 8.272 | 8.272 | 39,955 | -0.78(-8.66%) |
Sep 28, 2017 | 8.915 | 9.264 | 8.915 | 9.056 | 42,285 | +0.14(+1.62%) |
Sep 27, 2017 | 10.11 | 10.11 | 8.272 | 8.911 | 102,609 | -0.74(-7.66%) |
Sep 26, 2017 | 8.731 | 10.02 | 8.319 | 9.650 | 135,311 | +1.01(+11.70%) |
Sep 25, 2017 | 7.812 | 8.886 | 7.812 | 8.639 | 93,763 | +0.85(+10.98%) |
Sep 22, 2017 | 7.396 | 7.811 | 7.367 | 7.785 | 48,924 | +0.27(+3.55%) |
Sep 21, 2017 | 7.776 | 7.879 | 7.170 | 7.518 | 39,770 | -0.18(-2.40%) |
Sep 20, 2017 | 7.806 | 7.950 | 7.439 | 7.703 | 62,469 | -0.01(-0.13%) |
Sep 19, 2017 | 7.792 | 7.904 | 7.353 | 7.713 | 24,648 | -0.01(-0.10%) |
Sep 18, 2017 | 7.536 | 7.720 | 7.169 | 7.720 | 50,283 | -0.09(-1.11%) |
Sep 15, 2017 | 7.351 | 7.810 | 7.117 | 7.807 | 125,112 | +0.73(+10.31%) |
Sep 14, 2017 | 6.893 | 7.348 | 6.819 | 7.077 | 72,723 | +0.09(+1.32%) |
Sep 13, 2017 | 6.893 | 7.076 | 6.575 | 6.985 | 54,313 | +0.16(+2.37%) |
Sep 12, 2017 | 6.770 | 6.985 | 6.463 | 6.823 | 33,299 | +0.21(+3.11%) |
Sep 11, 2017 | 6.755 | 7.077 | 6.096 | 6.617 | 63,279 | -0.22(-3.19%) |
Sep 08, 2017 | 7.358 | 7.490 | 6.746 | 6.835 | 74,987 | -0.43(-5.86%) |
Sep 07, 2017 | 7.491 | 7.720 | 7.099 | 7.261 | 51,145 | -0.18(-2.47%) |
Sep 06, 2017 | 7.720 | 7.903 | 7.353 | 7.444 | 48,873 | +0.00(+0.00%) |
Sep 05, 2017 | 7.904 | 8.254 | 7.003 | 7.444 | 83,303 | -0.44(-5.64%) |
Sep 01, 2017 | 7.812 | 8.272 | 7.444 | 7.889 | 51,263 | +0.08(+0.99%) |
Aug 31, 2017 | 7.536 | 8.272 | 7.523 | 7.812 | 108,650 | +0.23(+3.06%) |
Aug 30, 2017 | 7.444 | 7.626 | 7.353 | 7.580 | 64,526 | -0.01(-0.17%) |
Aug 29, 2017 | 7.812 | 8.208 | 7.077 | 7.593 | 116,266 | -0.41(-5.14%) |
Aug 28, 2017 | 8.705 | 8.915 | 7.812 | 8.005 | 139,006 | -0.57(-6.66%) |
Aug 25, 2017 | 9.021 | 9.283 | 8.387 | 8.576 | 133,439 | -0.48(-5.27%) |
Aug 24, 2017 | 9.032 | 9.283 | 9.007 | 9.053 | 152,895 | -0.05(-0.51%) |
Aug 23, 2017 | 8.970 | 9.558 | 8.886 | 9.099 | 91,796 | -0.09(-1.00%) |
Aug 22, 2017 | 9.099 | 9.374 | 8.977 | 9.191 | 51,219 | +0.00(+0.00%) |
Aug 21, 2017 | 9.191 | 9.283 | 8.841 | 9.191 | 94,975 | -0.09(-0.99%) |
Aug 18, 2017 | 8.915 | 9.283 | 8.731 | 9.283 | 37,163 | +0.28(+3.06%) |
Aug 17, 2017 | 9.283 | 9.283 | 8.754 | 9.007 | 84,188 | -0.09(-1.01%) |
Aug 16, 2017 | 9.191 | 9.374 | 8.768 | 9.099 | 53,646 | +0.00(+0.04%) |
Aug 15, 2017 | 9.191 | 9.374 | 9.008 | 9.095 | 25,580 | -0.19(-2.02%) |
Aug 14, 2017 | 9.650 | 9.650 | 8.916 | 9.283 | 55,254 | +0.00(+0.00%) |
Aug 11, 2017 | 9.191 | 9.558 | 9.010 | 9.283 | 62,042 | +0.31(+3.40%) |
Aug 10, 2017 | 8.731 | 8.977 | 7.812 | 8.977 | 120,442 | +0.25(+2.82%) |
Aug 09, 2017 | 9.650 | 10.11 | 8.731 | 8.731 | 112,442 | -0.46(-5.00%) |
Aug 08, 2017 | 9.650 | 9.880 | 8.639 | 9.191 | 342,119 | +0.00(+0.00%) |
Aug 07, 2017 | 10.57 | 10.57 | 9.191 | 9.191 | 707,943 | -1.84(-16.67%) |
Aug 04, 2017 | 10.57 | 11.03 | 10.57 | 11.03 | 92,981 | +0.46(+4.35%) |
Aug 03, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 95,549 | -0.46(-4.17%) |
Aug 02, 2017 | 10.57 | 11.03 | 10.11 | 11.03 | 55,708 | +0.46(+4.35%) |
Aug 01, 2017 | 11.03 | 11.49 | 10.11 | 10.57 | 129,706 | -0.92(-8.00%) |
Jul 31, 2017 | 11.95 | 11.95 | 11.49 | 11.49 | 32,391 | -0.46(-3.85%) |
Jul 28, 2017 | 11.95 | 11.99 | 11.49 | 11.95 | 25,209 | -0.46(-3.70%) |
Jul 27, 2017 | 11.49 | 12.41 | 11.49 | 12.41 | 54,948 | +0.46(+3.85%) |
Jul 26, 2017 | 11.03 | 13.33 | 10.57 | 11.95 | 179,586 | +1.38(+13.04%) |
Jul 25, 2017 | 11.49 | 11.95 | 10.57 | 10.57 | 105,216 | -0.46(-4.17%) |
Jul 24, 2017 | 10.57 | 11.49 | 10.57 | 11.03 | 100,453 | +0.46(+4.35%) |
Jul 21, 2017 | 11.03 | 11.03 | 10.11 | 10.57 | 65,331 | +0.00(+0.00%) |
Jul 20, 2017 | 10.57 | 11.03 | 10.57 | 10.57 | 66,843 | +0.00(+0.00%) |
Jul 19, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 94,645 | +0.46(+4.55%) |
Jul 18, 2017 | 10.57 | 10.57 | 10.11 | 10.11 | 82,648 | -0.92(-8.33%) |
Jul 17, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 42,425 | +0.00(+0.00%) |
Jul 14, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 30,405 | +0.00(+0.00%) |
Jul 13, 2017 | 11.03 | 11.03 | 9.650 | 11.03 | 82,175 | +0.46(+4.35%) |
Jul 12, 2017 | 11.03 | 11.49 | 10.57 | 10.57 | 67,935 | -0.46(-4.17%) |
Jul 11, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 65,681 | +0.00(+0.00%) |
Jul 10, 2017 | 11.49 | 11.95 | 11.03 | 11.03 | 67,001 | -0.46(-4.00%) |
Jul 07, 2017 | 11.95 | 12.41 | 11.03 | 11.49 | 88,000 | -0.46(-3.85%) |
Jul 06, 2017 | 12.87 | 12.87 | 11.95 | 11.95 | 89,858 | -0.92(-7.14%) |
Jul 05, 2017 | 12.87 | 12.87 | 12.56 | 12.87 | 76,192 | +0.46(+3.70%) |