Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.400 | 9.600 | 9.300 | 9.350 | 718,189 | +0.00(+0.00%) |
Apr 27, 2018 | 9.350 | 9.413 | 9.050 | 9.350 | 442,244 | +0.15(+1.63%) |
Apr 26, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 442,131 | +0.20(+2.22%) |
Apr 25, 2018 | 9.100 | 9.100 | 8.850 | 9.000 | 431,313 | +0.00(+0.00%) |
Apr 24, 2018 | 9.300 | 9.375 | 8.900 | 9.000 | 434,864 | -0.25(-2.70%) |
Apr 23, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 179,286 | -0.15(-1.60%) |
Apr 20, 2018 | 9.450 | 9.600 | 9.300 | 9.400 | 357,761 | -0.15(-1.57%) |
Apr 19, 2018 | 9.800 | 9.900 | 9.400 | 9.550 | 344,141 | -0.20(-2.05%) |
Apr 18, 2018 | 9.800 | 9.850 | 9.600 | 9.750 | 415,576 | -0.05(-0.51%) |
Apr 17, 2018 | 9.550 | 9.850 | 9.500 | 9.800 | 269,041 | +0.30(+3.16%) |
Apr 16, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 119,294 | -0.25(-2.56%) |
Apr 13, 2018 | 9.900 | 9.950 | 9.350 | 9.750 | 311,108 | -0.15(-1.52%) |
Apr 12, 2018 | 9.650 | 9.975 | 9.600 | 9.900 | 180,007 | +0.30(+3.13%) |
Apr 11, 2018 | 9.550 | 9.600 | 9.400 | 9.600 | 147,152 | +0.05(+0.52%) |
Apr 10, 2018 | 9.300 | 9.550 | 9.250 | 9.550 | 141,906 | +0.30(+3.24%) |
Apr 09, 2018 | 9.200 | 9.350 | 9.075 | 9.250 | 161,067 | +0.15(+1.65%) |
Apr 06, 2018 | 9.200 | 9.375 | 9.050 | 9.100 | 180,181 | -0.15(-1.62%) |
Apr 05, 2018 | 9.350 | 9.500 | 9.200 | 9.250 | 165,668 | -0.05(-0.54%) |
Apr 04, 2018 | 9.250 | 9.500 | 9.100 | 9.300 | 223,945 | +0.00(+0.00%) |
Apr 03, 2018 | 9.500 | 9.600 | 9.150 | 9.300 | 214,811 | -0.15(-1.59%) |
Apr 02, 2018 | 9.500 | 9.650 | 9.250 | 9.450 | 338,257 | -0.15(-1.56%) |
Mar 29, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) | |
Mar 28, 2018 | 9.950 | 10.30 | 9.200 | 9.400 | 495,646 | -0.55(-5.53%) |
Mar 27, 2018 | 10.10 | 10.35 | 9.850 | 9.950 | 265,385 | -0.15(-1.49%) |
Mar 26, 2018 | 9.900 | 10.10 | 9.850 | 10.10 | 610,079 | +0.30(+3.06%) |
Mar 23, 2018 | 10.15 | 10.15 | 9.800 | 9.800 | 598,226 | -0.30(-2.97%) |
Mar 22, 2018 | 10.15 | 10.30 | 10.05 | 10.10 | 251,758 | -0.20(-1.94%) |
Mar 21, 2018 | 10.10 | 10.35 | 9.950 | 10.30 | 225,520 | +0.20(+1.98%) |
Mar 20, 2018 | 10.05 | 10.25 | 9.750 | 10.10 | 302,131 | +0.05(+0.50%) |
Mar 19, 2018 | 10.25 | 10.35 | 9.750 | 10.05 | 480,325 | -0.35(-3.37%) |
Mar 16, 2018 | 10.50 | 10.55 | 10.30 | 10.40 | 266,217 | -0.05(-0.48%) |
Mar 15, 2018 | 10.55 | 10.60 | 10.38 | 10.45 | 244,940 | -0.10(-0.95%) |
Mar 14, 2018 | 10.70 | 10.35 | 10.55 | 267,523 | +0.10(+0.96%) | |
Mar 13, 2018 | 10.25 | 10.70 | 10.25 | 10.45 | 462,112 | +0.20(+1.95%) |
Mar 12, 2018 | 10.20 | 10.40 | 10.10 | 10.25 | 346,258 | +0.10(+0.99%) |
Mar 09, 2018 | 10.30 | 10.40 | 10.05 | 10.15 | 240,697 | -0.05(-0.49%) |
Mar 08, 2018 | 10.10 | 10.28 | 10.05 | 10.20 | 204,416 | +0.15(+1.49%) |
Mar 07, 2018 | 9.950 | 10.05 | 246,240 | -0.05(-0.50%) | ||
Mar 06, 2018 | 9.700 | 10.20 | 9.650 | 10.10 | 387,148 | +0.40(+4.12%) |
Mar 05, 2018 | 9.600 | 9.900 | 9.550 | 9.700 | 227,704 | +0.10(+1.04%) |
Mar 02, 2018 | 9.500 | 9.600 | 9.200 | 9.600 | 185,660 | +0.20(+2.13%) |
Mar 01, 2018 | 9.600 | 9.700 | 9.350 | 9.400 | 204,421 | -0.15(-1.57%) |
Feb 28, 2018 | 9.700 | 9.750 | 9.550 | 9.550 | 193,810 | -0.10(-1.04%) |
Feb 27, 2018 | 9.650 | 9.800 | 9.400 | 9.650 | 314,254 | -0.10(-1.03%) |
Feb 26, 2018 | 9.200 | 9.950 | 9.150 | 9.750 | 410,583 | +0.60(+6.56%) |
Feb 23, 2018 | 9.150 | 9.300 | 9.150 | 9.150 | 145,589 | +0.00(+0.00%) |
Feb 22, 2018 | 9.200 | 9.325 | 9.125 | 9.150 | 197,404 | -0.05(-0.54%) |
Feb 21, 2018 | 9.450 | 9.500 | 9.200 | 9.200 | 291,141 | -0.30(-3.16%) |
Feb 20, 2018 | 9.400 | 9.600 | 9.200 | 9.500 | 476,404 | +0.05(+0.53%) |
Feb 16, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.20(-2.07%) | |
Feb 15, 2018 | 9.950 | 10.03 | 9.550 | 9.650 | 419,359 | +0.20(+2.12%) |
Feb 14, 2018 | 9.100 | 9.500 | 8.900 | 9.450 | 697,385 | +0.45(+5.00%) |
Feb 13, 2018 | 9.200 | 9.200 | 8.900 | 9.000 | 996,408 | -0.20(-2.17%) |
Feb 12, 2018 | 9.150 | 9.750 | 9.150 | 9.200 | 564,404 | +0.20(+2.22%) |
Feb 09, 2018 | 9.900 | 9.950 | 8.850 | 9.000 | 2,442,700 | -0.85(-8.63%) |
Feb 08, 2018 | 10.10 | 10.20 | 9.850 | 9.850 | 1,441,568 | +0.00(+0.00%) |
Feb 07, 2018 | 11.00 | 11.10 | 9.750 | 9.850 | 3,551,506 | -1.35(-12.05%) |
Feb 06, 2018 | 10.90 | 11.35 | 10.68 | 11.20 | 1,271,535 | +0.12(+1.13%) |
Feb 05, 2018 | 11.55 | 11.55 | 10.97 | 11.07 | 1,304,743 | -0.43(-3.70%) |
Feb 02, 2018 | 12.70 | 13.00 | 11.45 | 11.50 | 1,130,240 | -1.10(-8.73%) |
Feb 01, 2018 | 12.50 | 12.80 | 12.40 | 12.60 | 244,020 | +0.10(+0.80%) |
Jan 31, 2018 | 12.45 | 12.70 | 12.20 | 12.50 | 321,972 | +0.20(+1.63%) |
Jan 30, 2018 | 12.45 | 12.50 | 12.15 | 12.30 | 190,820 | -0.25(-1.99%) |
Jan 29, 2018 | 12.65 | 12.75 | 12.25 | 12.55 | 309,775 | -0.15(-1.18%) |
Jan 26, 2018 | 12.60 | 12.80 | 12.45 | 12.70 | 204,568 | +0.25(+2.01%) |
Jan 25, 2018 | 12.65 | 12.75 | 12.43 | 12.45 | 223,614 | -0.05(-0.40%) |
Jan 24, 2018 | 12.85 | 13.10 | 12.28 | 12.50 | 662,669 | -0.45(-3.47%) |
Jan 23, 2018 | 12.90 | 13.00 | 12.80 | 12.95 | 384,485 | +0.05(+0.39%) |
Jan 22, 2018 | 12.85 | 13.35 | 12.80 | 12.90 | 472,858 | +0.00(+0.00%) |
Jan 19, 2018 | 13.00 | 12.75 | 12.90 | 424,909 | +0.10(+0.78%) | |
Jan 18, 2018 | 11.65 | 12.90 | 11.55 | 12.80 | 894,829 | +1.25(+10.82%) |
Jan 17, 2018 | 11.25 | 11.60 | 11.05 | 11.55 | 441,927 | +0.35(+3.13%) |
Jan 16, 2018 | 11.60 | 11.60 | 11.00 | 11.20 | 267,121 | -0.05(-0.44%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.20(+1.81%) | |
Jan 11, 2018 | 10.90 | 11.10 | 10.85 | 11.05 | 215,955 | +0.20(+1.84%) |
Jan 10, 2018 | 10.85 | 10.95 | 10.75 | 10.85 | 340,002 | -0.05(-0.46%) |
Jan 09, 2018 | 10.90 | 11.14 | 10.80 | 10.90 | 360,633 | -0.05(-0.46%) |
Jan 08, 2018 | 10.75 | 11.00 | 10.65 | 10.95 | 153,787 | +0.25(+2.34%) |
Jan 05, 2018 | 10.60 | 10.80 | 10.50 | 10.70 | 84,841 | +0.10(+0.94%) |
Jan 04, 2018 | 10.60 | 10.80 | 10.45 | 10.60 | 116,054 | +0.05(+0.47%) |
Jan 03, 2018 | 10.20 | 10.65 | 10.15 | 10.55 | 283,607 | +0.40(+3.94%) |
Jan 02, 2018 | 10.00 | 10.22 | 9.900 | 10.15 | 119,639 | +0.20(+2.01%) |
Dec 29, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
Dec 28, 2017 | 10.15 | 10.20 | 9.950 | 10.00 | 201,324 | -0.10(-0.99%) |
Dec 27, 2017 | 10.00 | 10.50 | 10.00 | 10.10 | 178,880 | +0.10(+1.00%) |
Dec 26, 2017 | 9.700 | 10.20 | 9.600 | 10.00 | 252,046 | +0.35(+3.63%) |
Dec 22, 2017 | 9.950 | 10.03 | 9.575 | 9.650 | 1,416,436 | -0.30(-3.02%) |
Dec 21, 2017 | 10.05 | 10.35 | 9.900 | 9.950 | 1,039,691 | -0.10(-1.00%) |
Dec 20, 2017 | 10.45 | 10.45 | 9.950 | 10.05 | 524,789 | -0.35(-3.37%) |
Dec 19, 2017 | 10.65 | 10.75 | 10.30 | 10.40 | 255,603 | -0.25(-2.35%) |
Dec 18, 2017 | 10.80 | 10.90 | 10.43 | 10.65 | 373,724 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.00 | 10.55 | 10.65 | 412,860 | -0.35(-3.18%) |
Dec 14, 2017 | 10.85 | 11.15 | 10.85 | 11.00 | 306,298 | +0.10(+0.92%) |
Dec 13, 2017 | 11.25 | 11.60 | 10.80 | 10.90 | 346,143 | -0.30(-2.68%) |
Dec 12, 2017 | 11.25 | 11.32 | 11.10 | 11.20 | 285,707 | -0.15(-1.32%) |
Dec 11, 2017 | 11.50 | 11.20 | 11.35 | 282,401 | +0.00(+0.00%) | |
Dec 08, 2017 | 11.50 | 11.75 | 11.35 | 11.35 | 210,970 | -0.15(-1.30%) |
Dec 07, 2017 | 11.30 | 11.65 | 11.30 | 11.50 | 197,207 | +0.35(+3.14%) |
Dec 06, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 393,349 | -0.40(-3.46%) |
Dec 05, 2017 | 11.50 | 11.80 | 11.30 | 11.55 | 179,621 | +0.05(+0.43%) |
Dec 04, 2017 | 12.25 | 11.35 | 11.50 | 442,649 | -0.75(-6.12%) | |
Dec 01, 2017 | 12.20 | 12.45 | 11.80 | 12.25 | 300,372 | +0.00(+0.00%) |
Nov 30, 2017 | 12.25 | 12.38 | 12.00 | 12.25 | 305,148 | +0.15(+1.24%) |
Nov 29, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 292,828 | -0.50(-3.97%) |
Nov 28, 2017 | 12.50 | 12.80 | 12.45 | 12.60 | 245,841 | +0.00(+0.00%) |
Nov 27, 2017 | 12.90 | 12.96 | 12.45 | 12.60 | 288,343 | -0.40(-3.08%) |
Nov 24, 2017 | 12.85 | 13.05 | 12.65 | 13.00 | 176,456 | +0.25(+1.96%) |
Nov 22, 2017 | 12.75 | 13.00 | 12.74 | 12.75 | 288,768 | +0.05(+0.39%) |
Nov 21, 2017 | 12.85 | 12.95 | 12.35 | 12.70 | 588,235 | -0.15(-1.17%) |
Nov 20, 2017 | 12.60 | 12.90 | 12.50 | 12.85 | 316,214 | +0.60(+4.90%) |
Nov 17, 2017 | 12.70 | 12.75 | 11.70 | 12.25 | 647,553 | -0.55(-4.30%) |
Nov 16, 2017 | 13.20 | 13.40 | 12.75 | 12.80 | 458,321 | -0.35(-2.66%) |
Nov 15, 2017 | 12.85 | 13.20 | 12.60 | 13.15 | 775,345 | +0.30(+2.33%) |
Nov 14, 2017 | 13.00 | 13.35 | 12.60 | 12.85 | 422,181 | -0.15(-1.15%) |
Nov 13, 2017 | 12.05 | 13.10 | 11.96 | 13.00 | 900,241 | +0.85(+7.00%) |
Nov 10, 2017 | 11.95 | 12.45 | 11.95 | 12.15 | 1,113,895 | +0.05(+0.41%) |
Nov 09, 2017 | 11.50 | 12.15 | 11.45 | 12.10 | 605,914 | +0.50(+4.31%) |
Nov 08, 2017 | 11.25 | 11.75 | 11.25 | 11.60 | 760,486 | +0.20(+1.75%) |
Nov 07, 2017 | 11.20 | 11.50 | 11.15 | 11.40 | 464,013 | +0.30(+2.70%) |
Nov 06, 2017 | 10.85 | 11.20 | 10.75 | 11.10 | 295,752 | +0.30(+2.78%) |
Nov 03, 2017 | 11.15 | 11.45 | 10.50 | 10.80 | 935,071 | -0.55(-4.85%) |
Nov 02, 2017 | 10.60 | 11.90 | 10.60 | 11.35 | 1,526,866 | +0.95(+9.13%) |
Nov 01, 2017 | 10.45 | 10.65 | 10.25 | 10.40 | 436,549 | +0.05(+0.48%) |
Oct 31, 2017 | 10.35 | 10.45 | 10.20 | 10.35 | 526,029 | +0.00(+0.00%) |
Oct 30, 2017 | 10.40 | 10.63 | 10.25 | 10.35 | 249,629 | -0.15(-1.43%) |
Oct 27, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 183,127 | +0.00(+0.00%) |
Oct 26, 2017 | 10.15 | 10.61 | 10.15 | 10.50 | 240,632 | +0.45(+4.48%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.05 | 10.05 | 356,204 | -0.20(-1.95%) |
Oct 24, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 119,232 | +0.00(+0.00%) |
Oct 23, 2017 | 10.40 | 10.47 | 10.10 | 10.25 | 245,787 | -0.20(-1.91%) |
Oct 20, 2017 | 10.35 | 10.55 | 10.20 | 10.45 | 259,254 | +0.10(+0.97%) |
Oct 19, 2017 | 10.45 | 10.45 | 10.10 | 10.35 | 257,287 | -0.10(-0.96%) |
Oct 18, 2017 | 10.65 | 10.70 | 10.35 | 10.45 | 238,108 | -0.20(-1.88%) |
Oct 17, 2017 | 10.80 | 10.85 | 10.60 | 10.65 | 203,255 | -0.15(-1.39%) |
Oct 16, 2017 | 11.00 | 11.12 | 10.75 | 10.80 | 218,465 | -0.20(-1.82%) |
Oct 13, 2017 | 11.20 | 11.29 | 10.95 | 11.00 | 231,402 | -0.15(-1.35%) |
Oct 12, 2017 | 11.40 | 11.41 | 11.10 | 11.15 | 188,674 | -0.25(-2.19%) |
Oct 11, 2017 | 11.75 | 11.80 | 11.30 | 11.40 | 192,404 | -0.40(-3.39%) |
Oct 10, 2017 | 11.85 | 11.90 | 11.55 | 11.80 | 356,101 | +0.05(+0.43%) |
Oct 09, 2017 | 11.65 | 11.90 | 11.40 | 11.75 | 298,457 | +0.15(+1.29%) |
Oct 06, 2017 | 11.50 | 11.65 | 11.30 | 11.60 | 154,234 | +0.10(+0.87%) |
Oct 05, 2017 | 11.45 | 11.55 | 11.25 | 11.50 | 201,557 | +0.10(+0.88%) |
Oct 04, 2017 | 11.35 | 11.50 | 11.21 | 11.40 | 449,777 | +0.00(+0.00%) |
Oct 03, 2017 | 11.30 | 11.60 | 11.30 | 11.40 | 323,415 | -0.10(-0.87%) |
Oct 02, 2017 | 11.35 | 11.55 | 11.34 | 11.50 | 265,172 | +0.15(+1.32%) |
Sep 29, 2017 | 11.25 | 11.40 | 11.12 | 11.35 | 294,974 | +0.15(+1.34%) |
Sep 28, 2017 | 11.30 | 11.45 | 11.05 | 11.20 | 454,622 | +0.00(+0.00%) |
Sep 27, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 479,062 | +0.50(+4.67%) |
Sep 26, 2017 | 10.55 | 10.93 | 10.50 | 10.70 | 435,654 | +0.20(+1.90%) |
Sep 25, 2017 | 11.15 | 11.15 | 10.30 | 10.50 | 862,597 | -0.75(-6.67%) |
Sep 22, 2017 | 11.05 | 11.30 | 10.95 | 11.25 | 228,847 | +0.15(+1.35%) |
Sep 21, 2017 | 10.90 | 11.40 | 10.80 | 11.10 | 239,711 | +0.10(+0.91%) |
Sep 20, 2017 | 11.45 | 11.45 | 10.85 | 11.00 | 260,010 | -0.30(-2.65%) |
Sep 19, 2017 | 11.60 | 11.80 | 11.25 | 11.30 | 318,189 | -0.20(-1.74%) |
Sep 18, 2017 | 11.25 | 11.55 | 11.05 | 11.50 | 326,663 | +0.40(+3.60%) |
Sep 15, 2017 | 11.40 | 11.40 | 11.03 | 11.10 | 226,587 | -0.15(-1.33%) |
Sep 14, 2017 | 11.30 | 11.49 | 11.15 | 11.25 | 194,528 | -0.10(-0.88%) |
Sep 13, 2017 | 11.50 | 11.56 | 11.20 | 11.35 | 206,407 | -0.15(-1.30%) |
Sep 12, 2017 | 11.30 | 11.60 | 11.30 | 11.50 | 253,011 | +0.20(+1.77%) |
Sep 11, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 248,992 | +0.20(+1.80%) |
Sep 08, 2017 | 11.45 | 11.50 | 10.95 | 11.10 | 443,490 | -0.35(-3.06%) |
Sep 07, 2017 | 11.80 | 11.80 | 11.30 | 11.45 | 284,608 | -0.35(-2.97%) |
Sep 06, 2017 | 11.95 | 12.00 | 11.65 | 11.80 | 368,831 | -0.10(-0.84%) |
Sep 05, 2017 | 11.75 | 12.25 | 11.65 | 11.90 | 627,994 | -0.05(-0.42%) |
Sep 01, 2017 | 11.50 | 12.10 | 11.50 | 11.95 | 534,535 | +0.55(+4.82%) |
Aug 31, 2017 | 11.35 | 11.70 | 11.30 | 11.40 | 280,820 | +0.15(+1.33%) |
Aug 30, 2017 | 11.15 | 11.25 | 11.10 | 11.25 | 307,076 | +0.15(+1.35%) |
Aug 29, 2017 | 11.00 | 11.15 | 10.90 | 11.10 | 199,132 | -0.10(-0.89%) |
Aug 28, 2017 | 11.10 | 11.25 | 11.00 | 11.20 | 155,201 | +0.05(+0.45%) |
Aug 25, 2017 | 11.20 | 11.45 | 10.82 | 11.15 | 307,166 | +0.00(+0.00%) |
Aug 24, 2017 | 11.20 | 11.25 | 10.90 | 11.15 | 210,633 | +0.00(+0.00%) |
Aug 23, 2017 | 10.90 | 11.20 | 10.85 | 11.15 | 228,075 | +0.20(+1.83%) |
Aug 22, 2017 | 10.85 | 11.05 | 10.75 | 10.95 | 352,659 | +0.25(+2.34%) |
Aug 21, 2017 | 10.80 | 10.85 | 10.45 | 10.70 | 476,206 | -0.15(-1.38%) |
Aug 18, 2017 | 10.95 | 11.07 | 10.70 | 10.85 | 406,519 | -0.10(-0.91%) |
Aug 17, 2017 | 11.20 | 11.25 | 10.65 | 10.95 | 552,834 | -0.20(-1.79%) |
Aug 16, 2017 | 11.05 | 11.22 | 10.70 | 11.15 | 803,987 | +0.25(+2.29%) |
Aug 15, 2017 | 10.85 | 11.05 | 10.40 | 10.90 | 885,205 | +0.40(+3.81%) |
Aug 14, 2017 | 10.25 | 10.60 | 10.05 | 10.50 | 658,928 | +0.25(+2.44%) |
Aug 11, 2017 | 10.45 | 10.65 | 10.22 | 10.25 | 607,444 | -0.25(-2.38%) |
Aug 10, 2017 | 11.15 | 11.22 | 10.18 | 10.50 | 3,018,462 | -1.30(-11.02%) |
Aug 09, 2017 | 12.00 | 12.06 | 11.80 | 11.80 | 380,920 | -0.25(-2.07%) |
Aug 08, 2017 | 11.85 | 12.20 | 11.65 | 12.05 | 385,954 | +0.15(+1.26%) |
Aug 07, 2017 | 12.50 | 12.75 | 11.60 | 11.90 | 502,187 | -0.55(-4.42%) |
Aug 04, 2017 | 11.90 | 12.50 | 11.60 | 12.45 | 974,946 | +1.60(+14.75%) |
Aug 03, 2017 | 10.65 | 11.05 | 10.65 | 10.85 | 438,960 | +0.15(+1.40%) |
Aug 02, 2017 | 10.95 | 11.00 | 10.55 | 10.70 | 319,839 | -0.25(-2.28%) |
Aug 01, 2017 | 10.95 | 11.05 | 10.75 | 10.95 | 206,466 | +0.05(+0.46%) |
Jul 31, 2017 | 11.30 | 11.45 | 10.75 | 10.90 | 538,735 | -0.45(-3.96%) |
Jul 28, 2017 | 11.10 | 11.35 | 11.05 | 11.35 | 167,788 | +0.20(+1.79%) |
Jul 27, 2017 | 11.60 | 11.60 | 10.85 | 11.15 | 347,467 | -0.45(-3.88%) |
Jul 26, 2017 | 11.45 | 11.65 | 11.35 | 11.60 | 199,201 | +0.15(+1.31%) |
Jul 25, 2017 | 11.70 | 11.70 | 11.39 | 11.45 | 124,611 | -0.15(-1.29%) |
Jul 24, 2017 | 11.75 | 11.76 | 11.53 | 11.60 | 287,354 | -0.20(-1.69%) |
Jul 21, 2017 | 11.35 | 11.85 | 11.00 | 11.80 | 453,314 | +0.45(+3.96%) |
Jul 20, 2017 | 11.00 | 11.55 | 11.00 | 11.35 | 452,103 | +0.35(+3.18%) |
Jul 19, 2017 | 11.00 | 11.15 | 10.85 | 11.00 | 478,300 | +0.05(+0.46%) |
Jul 18, 2017 | 10.90 | 11.15 | 10.80 | 10.95 | 351,721 | -0.05(-0.45%) |
Jul 17, 2017 | 11.20 | 11.65 | 10.95 | 11.00 | 679,859 | +0.00(+0.00%) |
Jul 14, 2017 | 10.90 | 11.15 | 10.80 | 11.00 | 439,201 | +0.10(+0.92%) |
Jul 13, 2017 | 10.50 | 11.25 | 10.40 | 10.90 | 1,154,181 | +0.55(+5.31%) |
Jul 12, 2017 | 10.10 | 10.65 | 10.05 | 10.35 | 854,634 | +0.35(+3.50%) |
Jul 11, 2017 | 9.900 | 10.30 | 9.650 | 10.00 | 891,129 | +0.00(+0.00%) |
Jul 10, 2017 | 9.850 | 10.05 | 9.850 | 10.00 | 163,164 | +0.10(+1.01%) |
Jul 07, 2017 | 9.450 | 10.05 | 9.400 | 9.900 | 304,090 | +0.40(+4.21%) |
Jul 06, 2017 | 9.650 | 9.650 | 9.350 | 9.500 | 196,376 | -0.15(-1.55%) |
Jul 05, 2017 | 9.550 | 9.900 | 9.450 | 9.650 | 208,749 | +0.05(+0.52%) |
Jul 03, 2017 | 9.850 | 9.850 | 9.400 | 9.600 | 171,456 | -0.20(-2.04%) |
Jun 30, 2017 | 9.850 | 10.10 | 9.700 | 9.800 | 615,628 | +0.00(+0.00%) |
Jun 29, 2017 | 9.950 | 10.00 | 9.550 | 9.800 | 284,507 | -0.20(-2.00%) |
Jun 28, 2017 | 10.10 | 10.45 | 9.700 | 10.00 | 1,792,869 | +0.10(+1.01%) |
Jun 27, 2017 | 9.850 | 10.20 | 9.600 | 9.900 | 407,162 | +0.05(+0.51%) |
Jun 26, 2017 | 9.750 | 9.950 | 9.600 | 9.850 | 328,105 | +0.15(+1.55%) |
Jun 23, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 582,210 | +0.20(+2.11%) |
Jun 22, 2017 | 9.400 | 9.600 | 9.194 | 9.500 | 410,417 | +0.15(+1.60%) |
Jun 21, 2017 | 9.150 | 9.700 | 9.150 | 9.350 | 341,405 | +0.05(+0.54%) |
Jun 20, 2017 | 9.250 | 9.300 | 9.150 | 9.300 | 147,878 | +0.10(+1.09%) |
Jun 19, 2017 | 9.100 | 9.350 | 9.050 | 9.200 | 348,480 | +0.20(+2.22%) |
Jun 16, 2017 | 9.000 | 9.100 | 8.950 | 9.000 | 217,201 | +0.00(+0.00%) |
Jun 15, 2017 | 9.100 | 9.150 | 8.900 | 9.000 | 439,817 | -0.20(-2.17%) |
Jun 14, 2017 | 9.250 | 9.250 | 9.100 | 9.200 | 240,567 | +0.00(+0.00%) |
Jun 13, 2017 | 9.150 | 9.300 | 9.100 | 9.200 | 211,723 | +0.10(+1.10%) |
Jun 12, 2017 | 9.300 | 9.300 | 8.900 | 9.100 | 292,157 | -0.30(-3.19%) |
Jun 09, 2017 | 9.100 | 9.600 | 9.100 | 9.400 | 686,415 | +0.20(+2.17%) |
Jun 08, 2017 | 8.900 | 9.200 | 8.900 | 9.200 | 280,197 | +0.30(+3.37%) |
Jun 07, 2017 | 8.800 | 8.975 | 8.800 | 8.900 | 162,966 | +0.05(+0.56%) |
Jun 06, 2017 | 8.800 | 8.900 | 8.700 | 8.850 | 125,309 | +0.05(+0.57%) |
Jun 05, 2017 | 8.850 | 8.900 | 8.750 | 8.800 | 119,688 | +0.00(+0.00%) |
Jun 02, 2017 | 8.750 | 8.895 | 8.750 | 8.800 | 160,163 | +0.05(+0.57%) |
Jun 01, 2017 | 8.500 | 8.850 | 8.500 | 8.750 | 157,923 | +0.20(+2.34%) |
May 31, 2017 | 8.600 | 8.600 | 8.400 | 8.550 | 131,391 | +0.00(+0.00%) |
May 30, 2017 | 8.550 | 8.600 | 8.500 | 8.550 | 87,817 | -0.05(-0.58%) |
May 26, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 113,036 | +0.00(+0.00%) |
May 25, 2017 | 8.650 | 8.800 | 8.500 | 8.600 | 77,811 | -0.05(-0.58%) |
May 24, 2017 | 8.800 | 8.800 | 8.600 | 8.650 | 127,107 | -0.10(-1.14%) |
May 23, 2017 | 8.550 | 8.850 | 8.550 | 8.750 | 120,698 | +0.20(+2.34%) |
May 22, 2017 | 8.600 | 8.850 | 8.500 | 8.550 | 255,683 | -0.20(-2.29%) |
May 19, 2017 | 8.650 | 8.800 | 8.605 | 8.750 | 142,900 | +0.20(+2.34%) |
May 18, 2017 | 8.650 | 8.850 | 8.500 | 8.550 | 254,881 | -0.20(-2.29%) |
May 17, 2017 | 9.150 | 9.150 | 8.650 | 8.750 | 300,286 | -0.45(-4.89%) |
May 16, 2017 | 9.150 | 9.250 | 9.050 | 9.200 | 99,474 | +0.00(+0.00%) |
May 15, 2017 | 9.100 | 9.250 | 9.050 | 9.200 | 136,859 | +0.05(+0.55%) |
May 12, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 157,181 | +0.00(+0.00%) |
May 11, 2017 | 9.100 | 9.300 | 8.950 | 9.150 | 249,941 | +0.10(+1.10%) |
May 10, 2017 | 9.400 | 9.500 | 8.950 | 9.050 | 519,313 | -0.40(-4.23%) |
May 09, 2017 | 9.700 | 9.850 | 9.300 | 9.450 | 425,498 | -0.25(-2.58%) |
May 08, 2017 | 10.05 | 10.20 | 9.700 | 9.700 | 559,394 | -0.35(-3.48%) |
May 05, 2017 | 9.800 | 10.20 | 9.500 | 10.05 | 985,723 | +0.40(+4.15%) |
May 04, 2017 | 8.350 | 9.700 | 8.300 | 9.650 | 1,274,537 | +1.40(+16.97%) |
May 03, 2017 | 8.300 | 8.450 | 8.200 | 8.250 | 387,010 | -0.15(-1.79%) |
May 02, 2017 | 8.750 | 8.850 | 8.350 | 8.400 | 617,480 | -0.30(-3.45%) |