Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.940 | 10.12 | 9.890 | 10.01 | 77,273 | -0.08(-0.79%) |
Apr 27, 2018 | 10.02 | 10.09 | 9.970 | 10.09 | 43,610 | -0.04(-0.39%) |
Apr 26, 2018 | 10.19 | 10.62 | 10.05 | 10.13 | 46,440 | -0.01(-0.10%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.05 | 10.14 | 105,988 | -0.24(-2.31%) |
Apr 24, 2018 | 10.59 | 10.61 | 10.34 | 10.38 | 34,767 | -0.29(-2.72%) |
Apr 23, 2018 | 10.77 | 10.80 | 10.62 | 10.67 | 85,465 | -0.18(-1.66%) |
Apr 20, 2018 | 10.89 | 10.89 | 10.78 | 10.85 | 34,756 | +0.08(+0.74%) |
Apr 19, 2018 | 10.69 | 10.78 | 10.65 | 10.77 | 34,864 | +0.12(+1.13%) |
Apr 18, 2018 | 10.61 | 10.99 | 10.57 | 10.65 | 178,367 | +0.16(+1.53%) |
Apr 17, 2018 | 10.55 | 10.60 | 10.32 | 10.49 | 162,226 | -0.21(-1.96%) |
Apr 16, 2018 | 10.62 | 10.77 | 10.55 | 10.70 | 92,980 | +0.23(+2.20%) |
Apr 13, 2018 | 10.63 | 10.63 | 10.44 | 10.47 | 48,893 | -0.20(-1.87%) |
Apr 12, 2018 | 10.61 | 10.71 | 10.55 | 10.67 | 81,125 | +0.10(+0.95%) |
Apr 11, 2018 | 10.61 | 10.69 | 10.52 | 10.57 | 58,629 | -0.45(-4.08%) |
Apr 10, 2018 | 10.86 | 11.28 | 10.86 | 11.02 | 273,779 | +0.52(+4.95%) |
Apr 09, 2018 | 10.55 | 10.64 | 10.40 | 10.50 | 376,685 | -0.05(-0.47%) |
Apr 06, 2018 | 10.27 | 10.71 | 10.25 | 10.55 | 196,435 | +0.61(+6.14%) |
Apr 05, 2018 | 9.690 | 10.08 | 9.690 | 9.940 | 104,637 | +0.46(+4.85%) |
Apr 04, 2018 | 9.270 | 9.480 | 9.270 | 9.480 | 44,172 | +0.05(+0.53%) |
Apr 03, 2018 | 9.370 | 9.430 | 9.310 | 9.430 | 62,286 | +0.00(+0.00%) |
Apr 02, 2018 | 9.490 | 9.520 | 9.310 | 9.430 | 51,049 | -0.14(-1.46%) |
Mar 29, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.380 | 9.980 | 9.360 | 9.570 | 104,262 | +0.18(+1.92%) |
Mar 27, 2018 | 9.450 | 9.530 | 9.320 | 9.390 | 69,682 | -0.21(-2.19%) |
Mar 26, 2018 | 9.560 | 9.610 | 9.460 | 9.600 | 48,932 | +0.10(+1.05%) |
Mar 23, 2018 | 9.580 | 9.610 | 9.450 | 9.500 | 104,781 | -0.05(-0.52%) |
Mar 22, 2018 | 9.670 | 9.670 | 9.360 | 9.550 | 74,401 | -0.23(-2.35%) |
Mar 21, 2018 | 9.730 | 9.830 | 9.690 | 9.780 | 60,459 | +0.02(+0.20%) |
Mar 20, 2018 | 9.870 | 9.870 | 9.750 | 9.760 | 67,190 | -0.24(-2.40%) |
Mar 19, 2018 | 9.900 | 10.02 | 9.870 | 10.00 | 88,890 | +0.04(+0.40%) |
Mar 16, 2018 | 9.870 | 9.960 | 9.670 | 9.960 | 98,195 | +0.02(+0.20%) |
Mar 15, 2018 | 9.940 | 9.990 | 9.830 | 9.940 | 1,067,330 | +0.21(+2.16%) |
Mar 14, 2018 | 9.810 | 9.830 | 9.650 | 9.730 | 401,050 | -0.14(-1.42%) |
Mar 13, 2018 | 10.05 | 10.08 | 9.870 | 9.870 | 1,163,692 | -0.30(-2.95%) |
Mar 12, 2018 | 10.15 | 10.19 | 10.08 | 10.17 | 463,697 | -0.17(-1.64%) |
Mar 09, 2018 | 10.20 | 10.83 | 10.16 | 10.34 | 249,621 | +0.04(+0.39%) |
Mar 08, 2018 | 10.10 | 10.43 | 10.10 | 10.30 | 136,500 | +0.48(+4.89%) |
Mar 07, 2018 | 9.850 | 9.710 | 9.820 | 84,897 | +0.18(+1.87%) | |
Mar 06, 2018 | 9.580 | 9.700 | 9.570 | 9.640 | 179,448 | +0.54(+5.93%) |
Mar 05, 2018 | 8.990 | 9.110 | 8.960 | 9.100 | 56,484 | +0.06(+0.66%) |
Mar 02, 2018 | 9.030 | 9.040 | 8.900 | 9.040 | 50,560 | -0.05(-0.55%) |
Mar 01, 2018 | 9.040 | 9.100 | 8.931 | 9.090 | 34,771 | +0.04(+0.44%) |
Feb 28, 2018 | 9.030 | 9.070 | 8.970 | 9.050 | 38,886 | +0.17(+1.91%) |
Feb 27, 2018 | 9.070 | 9.070 | 8.870 | 8.880 | 35,768 | -0.28(-3.06%) |
Feb 26, 2018 | 9.090 | 9.170 | 9.030 | 9.160 | 86,673 | +0.08(+0.88%) |
Feb 23, 2018 | 9.010 | 9.090 | 9.010 | 9.080 | 34,084 | +0.24(+2.71%) |
Feb 22, 2018 | 8.860 | 8.900 | 8.760 | 8.840 | 69,926 | -0.06(-0.67%) |
Feb 21, 2018 | 9.000 | 9.000 | 8.817 | 8.900 | 351,522 | -0.05(-0.56%) |
Feb 20, 2018 | 8.840 | 8.980 | 8.830 | 8.950 | 106,347 | +0.23(+2.64%) |
Feb 16, 2018 | 8.720 | 8.720 | 8.720 | 0 | +0.11(+1.28%) | |
Feb 15, 2018 | 8.650 | 8.715 | 8.560 | 8.610 | 85,407 | -0.09(-1.03%) |
Feb 14, 2018 | 8.510 | 9.050 | 8.500 | 8.700 | 151,459 | +0.13(+1.52%) |
Feb 13, 2018 | 8.510 | 8.590 | 8.470 | 8.570 | 92,275 | -0.22(-2.50%) |
Feb 12, 2018 | 8.740 | 8.850 | 8.630 | 8.790 | 153,571 | +0.09(+1.03%) |
Feb 09, 2018 | 8.670 | 8.750 | 8.510 | 8.700 | 181,703 | -0.11(-1.25%) |
Feb 08, 2018 | 8.930 | 8.930 | 8.740 | 8.810 | 260,230 | -0.11(-1.23%) |
Feb 07, 2018 | 8.860 | 8.990 | 8.850 | 8.920 | 231,528 | +0.28(+3.24%) |
Feb 06, 2018 | 8.400 | 9.230 | 8.400 | 8.640 | 194,175 | +0.14(+1.65%) |
Feb 05, 2018 | 8.630 | 8.630 | 8.430 | 8.500 | 63,305 | -0.36(-4.06%) |
Feb 02, 2018 | 8.790 | 8.920 | 8.730 | 8.860 | 50,151 | -0.15(-1.66%) |
Feb 01, 2018 | 9.000 | 9.050 | 8.940 | 9.010 | 31,804 | -0.05(-0.55%) |
Jan 31, 2018 | 9.050 | 9.110 | 8.950 | 9.060 | 117,928 | +0.03(+0.33%) |
Jan 30, 2018 | 9.140 | 9.160 | 8.950 | 9.030 | 66,073 | +0.11(+1.23%) |
Jan 29, 2018 | 8.890 | 8.940 | 8.850 | 8.920 | 49,954 | -0.12(-1.33%) |
Jan 26, 2018 | 9.020 | 9.080 | 8.950 | 9.040 | 65,998 | -0.09(-0.99%) |
Jan 25, 2018 | 9.120 | 9.250 | 9.020 | 9.130 | 50,517 | -0.07(-0.76%) |
Jan 24, 2018 | 9.140 | 9.220 | 9.090 | 9.200 | 44,825 | +0.03(+0.33%) |
Jan 23, 2018 | 9.140 | 9.510 | 9.090 | 9.170 | 59,564 | +0.03(+0.33%) |
Jan 22, 2018 | 9.000 | 9.140 | 9.000 | 9.140 | 106,349 | +0.22(+2.47%) |
Jan 19, 2018 | 8.910 | 8.940 | 8.880 | 8.920 | 60,691 | +0.08(+0.90%) |
Jan 18, 2018 | 8.870 | 8.890 | 8.780 | 8.840 | 55,466 | -0.12(-1.34%) |
Jan 17, 2018 | 9.030 | 9.030 | 8.910 | 8.960 | 57,254 | -0.16(-1.75%) |
Jan 16, 2018 | 9.090 | 9.130 | 9.040 | 9.120 | 116,747 | -0.05(-0.55%) |
Jan 12, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 9.060 | 9.120 | 9.010 | 9.110 | 91,149 | +0.01(+0.11%) |
Jan 10, 2018 | 9.110 | 9.000 | 9.100 | 97,840 | -0.03(-0.33%) | |
Jan 09, 2018 | 9.040 | 9.150 | 8.965 | 9.130 | 84,656 | +0.05(+0.55%) |
Jan 08, 2018 | 9.040 | 9.110 | 9.016 | 9.080 | 90,400 | +0.07(+0.78%) |
Jan 05, 2018 | 8.890 | 9.020 | 8.860 | 9.010 | 76,082 | +0.12(+1.35%) |
Jan 04, 2018 | 8.800 | 8.920 | 8.790 | 8.890 | 111,709 | +0.12(+1.37%) |
Jan 03, 2018 | 8.690 | 8.790 | 8.660 | 8.770 | 147,144 | -0.02(-0.23%) |
Jan 02, 2018 | 8.710 | 8.870 | 8.700 | 8.790 | 126,087 | +0.16(+1.85%) |
Dec 29, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.07(-0.80%) | |
Dec 28, 2017 | 8.710 | 8.710 | 8.640 | 8.700 | 71,290 | -0.31(-3.44%) |
Dec 27, 2017 | 8.730 | 9.010 | 8.640 | 9.010 | 80,913 | +0.14(+1.58%) |
Dec 26, 2017 | 8.710 | 9.010 | 8.710 | 8.870 | 140,135 | +0.09(+1.03%) |
Dec 22, 2017 | 8.700 | 8.790 | 8.600 | 8.780 | 82,350 | +0.04(+0.46%) |
Dec 21, 2017 | 8.650 | 8.750 | 8.620 | 8.740 | 185,014 | +0.16(+1.86%) |
Dec 20, 2017 | 8.610 | 8.630 | 8.550 | 8.580 | 79,262 | -0.13(-1.49%) |
Dec 19, 2017 | 8.660 | 8.770 | 8.640 | 8.710 | 86,730 | +0.09(+1.04%) |
Dec 18, 2017 | 8.640 | 8.800 | 8.570 | 8.620 | 141,273 | +0.10(+1.17%) |
Dec 15, 2017 | 8.470 | 8.580 | 8.470 | 8.520 | 90,000 | +0.00(+0.00%) |
Dec 14, 2017 | 8.570 | 8.570 | 8.450 | 8.520 | 66,836 | -0.11(-1.27%) |
Dec 13, 2017 | 8.660 | 8.680 | 8.290 | 8.630 | 65,617 | -0.25(-2.82%) |
Dec 12, 2017 | 8.850 | 8.940 | 8.830 | 8.880 | 43,079 | -0.06(-0.67%) |
Dec 11, 2017 | 8.900 | 8.940 | 8.810 | 8.940 | 82,139 | +0.09(+1.02%) |
Dec 08, 2017 | 8.820 | 8.867 | 8.760 | 8.850 | 77,748 | +0.12(+1.37%) |
Dec 07, 2017 | 8.790 | 8.817 | 8.710 | 8.730 | 85,837 | +0.17(+1.99%) |
Dec 06, 2017 | 8.560 | 8.670 | 8.520 | 8.560 | 119,547 | +0.28(+3.38%) |
Dec 05, 2017 | 8.320 | 8.400 | 8.250 | 8.280 | 71,874 | -0.05(-0.60%) |
Dec 04, 2017 | 8.340 | 8.350 | 8.250 | 8.330 | 104,483 | +0.07(+0.85%) |
Dec 01, 2017 | 8.220 | 8.310 | 8.220 | 8.260 | 102,446 | -0.02(-0.24%) |
Nov 30, 2017 | 8.320 | 8.400 | 8.270 | 8.280 | 94,368 | -0.01(-0.12%) |
Nov 29, 2017 | 8.210 | 8.290 | 8.200 | 8.290 | 60,892 | -0.05(-0.60%) |
Nov 28, 2017 | 8.300 | 8.350 | 8.260 | 8.340 | 109,839 | -0.03(-0.36%) |
Nov 27, 2017 | 8.460 | 8.480 | 8.370 | 8.370 | 74,783 | -0.18(-2.11%) |
Nov 24, 2017 | 8.640 | 8.670 | 8.535 | 8.550 | 61,253 | +0.43(+5.30%) |
Nov 22, 2017 | 8.150 | 8.190 | 8.010 | 8.120 | 122,164 | +0.20(+2.53%) |
Nov 21, 2017 | 7.950 | 7.980 | 7.570 | 7.920 | 225,550 | -0.02(-0.25%) |
Nov 20, 2017 | 7.990 | 8.040 | 7.860 | 7.940 | 117,642 | -0.09(-1.12%) |
Nov 17, 2017 | 7.920 | 8.030 | 7.900 | 8.030 | 47,422 | -0.02(-0.25%) |
Nov 16, 2017 | 8.180 | 8.180 | 8.040 | 8.050 | 109,188 | +0.09(+1.13%) |
Nov 15, 2017 | 8.000 | 8.060 | 7.960 | 7.960 | 81,576 | +0.12(+1.53%) |
Nov 14, 2017 | 7.830 | 7.909 | 7.700 | 7.840 | 197,321 | -0.22(-2.73%) |
Nov 13, 2017 | 8.030 | 8.100 | 7.924 | 8.060 | 190,760 | -0.26(-3.12%) |
Nov 10, 2017 | 8.440 | 8.460 | 8.120 | 8.320 | 128,482 | -0.11(-1.30%) |
Nov 09, 2017 | 8.420 | 8.450 | 8.355 | 8.430 | 71,917 | -0.04(-0.47%) |
Nov 08, 2017 | 8.600 | 8.600 | 8.460 | 8.470 | 144,844 | -0.14(-1.63%) |
Nov 07, 2017 | 8.690 | 8.710 | 8.580 | 8.610 | 61,593 | -0.16(-1.82%) |
Nov 06, 2017 | 8.710 | 8.810 | 8.710 | 8.770 | 63,901 | -0.06(-0.68%) |
Nov 03, 2017 | 8.900 | 8.900 | 8.750 | 8.830 | 36,694 | -0.12(-1.34%) |
Nov 02, 2017 | 8.920 | 8.950 | 8.850 | 8.950 | 60,427 | +0.26(+2.99%) |
Nov 01, 2017 | 8.740 | 8.790 | 8.670 | 8.690 | 26,354 | +0.08(+0.93%) |
Oct 31, 2017 | 8.700 | 8.750 | 8.490 | 8.610 | 80,958 | -0.04(-0.46%) |
Oct 30, 2017 | 8.650 | 8.689 | 8.620 | 8.650 | 62,694 | +0.10(+1.17%) |
Oct 27, 2017 | 8.640 | 8.660 | 8.540 | 8.550 | 70,744 | -0.26(-2.95%) |
Oct 26, 2017 | 8.910 | 8.910 | 8.770 | 8.810 | 57,182 | -0.20(-2.22%) |
Oct 25, 2017 | 9.020 | 9.020 | 8.920 | 9.010 | 30,293 | -0.01(-0.11%) |
Oct 24, 2017 | 8.970 | 9.020 | 8.960 | 9.020 | 36,481 | -0.08(-0.88%) |
Oct 23, 2017 | 9.080 | 9.110 | 9.050 | 9.100 | 30,582 | -0.02(-0.22%) |
Oct 20, 2017 | 9.140 | 9.160 | 9.020 | 9.120 | 43,999 | +0.03(+0.33%) |
Oct 19, 2017 | 9.060 | 9.100 | 9.000 | 9.090 | 28,329 | +0.05(+0.55%) |
Oct 18, 2017 | 9.000 | 9.040 | 8.910 | 9.040 | 35,305 | +0.01(+0.11%) |
Oct 17, 2017 | 9.050 | 9.060 | 8.960 | 9.030 | 23,550 | -0.02(-0.22%) |
Oct 16, 2017 | 9.170 | 9.170 | 8.970 | 9.050 | 32,390 | -0.12(-1.31%) |
Oct 13, 2017 | 8.970 | 9.270 | 8.940 | 9.170 | 74,231 | +0.18(+2.00%) |
Oct 12, 2017 | 8.930 | 8.990 | 8.890 | 8.990 | 44,198 | -0.16(-1.75%) |
Oct 11, 2017 | 9.210 | 9.240 | 9.100 | 9.150 | 78,874 | +0.20(+2.23%) |
Oct 10, 2017 | 8.980 | 8.990 | 8.890 | 8.950 | 50,659 | -0.03(-0.33%) |
Oct 09, 2017 | 8.950 | 8.990 | 8.920 | 8.980 | 33,243 | +0.05(+0.56%) |
Oct 06, 2017 | 8.940 | 9.170 | 8.920 | 8.930 | 53,919 | -0.05(-0.56%) |
Oct 05, 2017 | 9.020 | 9.060 | 8.980 | 8.980 | 44,537 | -0.01(-0.11%) |
Oct 04, 2017 | 9.030 | 9.050 | 8.900 | 8.990 | 126,519 | -0.11(-1.21%) |
Oct 03, 2017 | 9.050 | 9.109 | 9.050 | 9.100 | 57,828 | -0.03(-0.33%) |
Oct 02, 2017 | 9.200 | 9.200 | 9.070 | 9.130 | 54,971 | -0.27(-2.87%) |
Sep 29, 2017 | 9.330 | 9.400 | 9.300 | 9.400 | 131,396 | -0.04(-0.42%) |
Sep 28, 2017 | 9.500 | 9.500 | 9.350 | 9.440 | 46,940 | -0.04(-0.42%) |
Sep 27, 2017 | 9.410 | 9.490 | 9.410 | 9.480 | 36,984 | +0.17(+1.83%) |
Sep 26, 2017 | 9.320 | 9.400 | 9.290 | 9.310 | 36,108 | -0.04(-0.43%) |
Sep 25, 2017 | 9.450 | 9.460 | 9.330 | 9.350 | 38,408 | -0.17(-1.79%) |
Sep 22, 2017 | 9.450 | 9.540 | 9.440 | 9.520 | 24,869 | -0.02(-0.21%) |
Sep 21, 2017 | 9.510 | 9.560 | 9.510 | 9.540 | 16,624 | -0.02(-0.21%) |
Sep 20, 2017 | 9.570 | 9.610 | 9.450 | 9.560 | 38,508 | -0.09(-0.93%) |
Sep 19, 2017 | 9.700 | 9.700 | 9.563 | 9.650 | 115,927 | -0.10(-1.03%) |
Sep 18, 2017 | 9.700 | 9.800 | 9.680 | 9.750 | 161,578 | +0.37(+3.94%) |
Sep 15, 2017 | 9.340 | 9.410 | 9.310 | 9.380 | 32,905 | +0.08(+0.86%) |
Sep 14, 2017 | 9.270 | 9.307 | 9.220 | 9.300 | 50,791 | -0.06(-0.64%) |
Sep 13, 2017 | 9.340 | 9.390 | 9.305 | 9.360 | 59,803 | -0.13(-1.37%) |
Sep 12, 2017 | 9.450 | 9.500 | 9.430 | 9.490 | 32,744 | +0.01(+0.11%) |
Sep 11, 2017 | 9.430 | 9.480 | 9.410 | 9.480 | 33,560 | +0.02(+0.21%) |
Sep 08, 2017 | 9.450 | 9.460 | 9.200 | 9.460 | 47,998 | +0.02(+0.21%) |
Sep 07, 2017 | 9.360 | 9.440 | 9.320 | 9.440 | 99,441 | +0.15(+1.61%) |
Sep 06, 2017 | 9.350 | 9.400 | 9.270 | 9.290 | 76,455 | -0.05(-0.54%) |
Sep 05, 2017 | 9.330 | 9.350 | 9.260 | 9.340 | 51,223 | -0.19(-1.99%) |
Sep 01, 2017 | 9.520 | 9.550 | 9.450 | 9.530 | 93,846 | -0.17(-1.75%) |
Aug 31, 2017 | 9.590 | 9.710 | 9.570 | 9.700 | 58,919 | +0.19(+2.00%) |
Aug 30, 2017 | 9.530 | 9.550 | 9.470 | 9.510 | 48,919 | -0.01(-0.11%) |
Aug 29, 2017 | 9.550 | 9.640 | 9.480 | 9.520 | 278,445 | -0.27(-2.76%) |
Aug 28, 2017 | 9.730 | 10.00 | 9.730 | 9.790 | 47,270 | +0.07(+0.72%) |
Aug 25, 2017 | 9.680 | 9.820 | 9.647 | 9.720 | 58,111 | +0.05(+0.52%) |
Aug 24, 2017 | 9.690 | 9.720 | 9.620 | 9.670 | 42,227 | -0.03(-0.31%) |
Aug 23, 2017 | 9.650 | 9.800 | 9.600 | 9.700 | 246,779 | -0.10(-1.02%) |
Aug 22, 2017 | 9.680 | 9.800 | 9.630 | 9.800 | 37,006 | -0.03(-0.31%) |
Aug 21, 2017 | 9.680 | 9.860 | 9.680 | 9.830 | 26,528 | -0.04(-0.41%) |
Aug 18, 2017 | 9.840 | 9.887 | 9.790 | 9.870 | 185,544 | -0.12(-1.20%) |
Aug 17, 2017 | 10.02 | 10.04 | 9.880 | 9.990 | 93,644 | -0.15(-1.48%) |
Aug 16, 2017 | 10.02 | 10.15 | 10.01 | 10.14 | 160,378 | +0.05(+0.50%) |
Aug 15, 2017 | 10.01 | 10.25 | 9.963 | 10.09 | 94,092 | +0.09(+0.90%) |
Aug 14, 2017 | 10.01 | 10.09 | 9.970 | 10.00 | 40,771 | +0.02(+0.20%) |
Aug 11, 2017 | 9.930 | 9.990 | 9.910 | 9.980 | 47,659 | -0.06(-0.60%) |
Aug 10, 2017 | 10.16 | 10.16 | 9.960 | 10.04 | 188,720 | -0.23(-2.24%) |
Aug 09, 2017 | 10.14 | 10.28 | 10.14 | 10.27 | 49,890 | +0.02(+0.20%) |
Aug 08, 2017 | 10.35 | 10.35 | 10.18 | 10.25 | 225,179 | -0.24(-2.29%) |
Aug 07, 2017 | 10.48 | 10.53 | 10.42 | 10.49 | 40,527 | +0.08(+0.77%) |
Aug 04, 2017 | 10.41 | 10.43 | 10.32 | 10.41 | 33,177 | +0.01(+0.10%) |
Aug 03, 2017 | 10.30 | 10.44 | 10.29 | 10.40 | 63,734 | -0.05(-0.48%) |
Aug 02, 2017 | 10.36 | 10.45 | 10.35 | 10.45 | 21,663 | +0.10(+0.97%) |
Aug 01, 2017 | 10.32 | 10.38 | 10.26 | 10.35 | 38,291 | -0.05(-0.48%) |
Jul 31, 2017 | 10.30 | 10.41 | 10.25 | 10.40 | 80,456 | +0.27(+2.67%) |
Jul 28, 2017 | 10.11 | 10.17 | 10.07 | 10.13 | 63,573 | -0.06(-0.59%) |
Jul 27, 2017 | 10.13 | 10.19 | 10.00 | 10.19 | 37,949 | +0.05(+0.49%) |
Jul 26, 2017 | 10.09 | 10.23 | 10.08 | 10.14 | 35,852 | +0.06(+0.60%) |
Jul 25, 2017 | 10.04 | 10.14 | 10.00 | 10.08 | 43,979 | +0.10(+1.00%) |
Jul 24, 2017 | 9.830 | 9.980 | 9.820 | 9.980 | 91,767 | +0.42(+4.39%) |
Jul 21, 2017 | 9.570 | 9.590 | 9.400 | 9.560 | 60,157 | +0.00(+0.00%) |
Jul 20, 2017 | 9.550 | 9.573 | 9.479 | 9.560 | 154,787 | -0.12(-1.24%) |
Jul 19, 2017 | 9.590 | 9.700 | 9.560 | 9.680 | 118,903 | +0.05(+0.52%) |
Jul 18, 2017 | 9.550 | 9.650 | 9.510 | 9.630 | 148,216 | +0.27(+2.88%) |
Jul 17, 2017 | 9.460 | 9.470 | 9.360 | 9.360 | 254,277 | +0.05(+0.54%) |
Jul 14, 2017 | 9.530 | 9.580 | 9.250 | 9.310 | 103,635 | -0.24(-2.51%) |
Jul 13, 2017 | 9.450 | 9.550 | 9.450 | 9.550 | 50,128 | +0.26(+2.80%) |
Jul 12, 2017 | 9.260 | 9.330 | 9.200 | 9.290 | 41,461 | +0.13(+1.42%) |
Jul 11, 2017 | 9.090 | 9.160 | 9.020 | 9.160 | 70,423 | +0.14(+1.55%) |
Jul 10, 2017 | 9.050 | 9.120 | 9.020 | 9.020 | 58,532 | -0.26(-2.80%) |
Jul 07, 2017 | 9.130 | 9.300 | 9.125 | 9.280 | 52,072 | +0.06(+0.65%) |
Jul 06, 2017 | 9.180 | 9.270 | 9.140 | 9.220 | 42,219 | +0.03(+0.33%) |
Jul 05, 2017 | 9.180 | 9.210 | 9.100 | 9.190 | 85,173 | -0.21(-2.23%) |
Jul 03, 2017 | 9.220 | 9.420 | 9.210 | 9.400 | 21,926 | +0.05(+0.53%) |
Jun 30, 2017 | 9.300 | 9.350 | 9.220 | 9.350 | 38,985 | -0.08(-0.85%) |
Jun 29, 2017 | 9.390 | 9.450 | 9.290 | 9.430 | 60,623 | -0.02(-0.21%) |
Jun 28, 2017 | 9.380 | 9.450 | 9.330 | 9.450 | 57,246 | +0.28(+3.05%) |
Jun 27, 2017 | 9.130 | 9.210 | 9.130 | 9.170 | 26,608 | +0.08(+0.88%) |
Jun 26, 2017 | 9.140 | 9.150 | 9.033 | 9.090 | 44,460 | -0.06(-0.66%) |
Jun 23, 2017 | 9.200 | 9.260 | 9.100 | 9.150 | 124,426 | -0.08(-0.87%) |
Jun 22, 2017 | 9.250 | 9.250 | 9.170 | 9.230 | 17,474 | -0.09(-0.97%) |
Jun 21, 2017 | 9.220 | 9.340 | 9.200 | 9.320 | 34,967 | +0.03(+0.32%) |
Jun 20, 2017 | 9.420 | 9.430 | 9.220 | 9.290 | 33,098 | -0.06(-0.64%) |
Jun 19, 2017 | 9.290 | 9.420 | 9.283 | 9.350 | 61,780 | -0.09(-0.95%) |
Jun 16, 2017 | 9.360 | 9.450 | 9.320 | 9.440 | 60,936 | +0.15(+1.61%) |
Jun 15, 2017 | 9.180 | 9.310 | 9.170 | 9.290 | 31,849 | -0.18(-1.90%) |
Jun 14, 2017 | 9.480 | 9.510 | 9.380 | 9.470 | 73,834 | +0.05(+0.53%) |
Jun 13, 2017 | 9.330 | 9.430 | 9.300 | 9.420 | 33,401 | +0.08(+0.86%) |
Jun 12, 2017 | 9.270 | 9.340 | 9.230 | 9.340 | 29,148 | +0.13(+1.41%) |
Jun 09, 2017 | 9.250 | 9.270 | 9.150 | 9.210 | 75,531 | -0.22(-2.33%) |
Jun 08, 2017 | 9.430 | 9.460 | 9.350 | 9.430 | 27,018 | +0.07(+0.75%) |
Jun 07, 2017 | 9.500 | 9.500 | 9.349 | 9.360 | 38,028 | -0.03(-0.32%) |
Jun 06, 2017 | 9.380 | 9.410 | 9.335 | 9.390 | 24,466 | -0.03(-0.32%) |
Jun 05, 2017 | 9.330 | 9.440 | 9.280 | 9.420 | 50,088 | -0.14(-1.46%) |
Jun 02, 2017 | 9.470 | 9.570 | 9.430 | 9.560 | 63,668 | +0.09(+0.95%) |
Jun 01, 2017 | 9.500 | 9.500 | 9.400 | 9.470 | 48,927 | +0.01(+0.11%) |
May 31, 2017 | 9.440 | 9.530 | 9.360 | 9.460 | 72,869 | +0.08(+0.85%) |
May 30, 2017 | 9.380 | 9.415 | 9.320 | 9.380 | 157,979 | -0.29(-3.00%) |
May 26, 2017 | 9.610 | 9.690 | 9.570 | 9.670 | 38,568 | -0.10(-1.02%) |
May 25, 2017 | 9.690 | 9.780 | 9.670 | 9.770 | 35,585 | +0.01(+0.10%) |
May 24, 2017 | 9.550 | 9.760 | 9.530 | 9.760 | 71,969 | +0.08(+0.83%) |
May 23, 2017 | 9.860 | 9.860 | 9.620 | 9.680 | 96,577 | -0.20(-2.02%) |
May 22, 2017 | 9.910 | 9.930 | 9.800 | 9.880 | 73,336 | -0.08(-0.80%) |
May 19, 2017 | 9.840 | 9.970 | 9.840 | 9.960 | 142,458 | +0.16(+1.63%) |
May 18, 2017 | 9.600 | 9.840 | 9.590 | 9.800 | 124,476 | -0.22(-2.20%) |
May 17, 2017 | 9.980 | 10.05 | 9.920 | 10.02 | 105,836 | -0.15(-1.47%) |
May 16, 2017 | 10.13 | 10.20 | 9.950 | 10.17 | 93,968 | +0.21(+2.11%) |
May 15, 2017 | 9.860 | 9.970 | 9.850 | 9.960 | 99,480 | +0.03(+0.30%) |
May 12, 2017 | 9.860 | 9.970 | 9.840 | 9.930 | 80,470 | +0.27(+2.80%) |
May 11, 2017 | 9.565 | 9.680 | 9.560 | 9.660 | 1,383,762 | +0.03(+0.31%) |
May 10, 2017 | 9.630 | 9.664 | 9.560 | 9.630 | 270,391 | -0.12(-1.23%) |
May 09, 2017 | 9.700 | 9.770 | 9.650 | 9.750 | 117,735 | +0.03(+0.31%) |
May 08, 2017 | 9.580 | 9.740 | 9.550 | 9.720 | 63,502 | -0.03(-0.31%) |
May 05, 2017 | 9.770 | 9.790 | 9.640 | 9.750 | 87,552 | +0.31(+3.28%) |
May 04, 2017 | 9.030 | 9.520 | 9.360 | 9.440 | 50,911 | +0.41(+4.54%) |
May 03, 2017 | 9.050 | 9.130 | 8.980 | 9.030 | 32,947 | -0.10(-1.10%) |
May 02, 2017 | 8.990 | 9.130 | 8.980 | 9.130 | 40,518 | +0.18(+2.01%) |