Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.830 | 7.900 | 7.760 | 7.780 | 369,063 | -0.04(-0.51%) |
Apr 27, 2018 | 7.620 | 7.870 | 7.530 | 7.820 | 373,051 | +0.22(+2.89%) |
Apr 26, 2018 | 7.540 | 7.710 | 7.510 | 7.600 | 365,683 | +0.05(+0.66%) |
Apr 25, 2018 | 7.530 | 7.590 | 7.425 | 7.550 | 332,353 | +0.02(+0.27%) |
Apr 24, 2018 | 7.620 | 7.630 | 7.450 | 7.530 | 491,669 | -0.06(-0.79%) |
Apr 23, 2018 | 7.670 | 7.680 | 7.530 | 7.590 | 338,134 | -0.05(-0.65%) |
Apr 20, 2018 | 7.570 | 7.730 | 7.560 | 7.640 | 349,168 | -0.03(-0.39%) |
Apr 19, 2018 | 7.690 | 7.760 | 7.535 | 7.670 | 277,851 | -0.10(-1.29%) |
Apr 18, 2018 | 7.860 | 7.883 | 7.770 | 7.770 | 257,306 | -0.05(-0.64%) |
Apr 17, 2018 | 7.810 | 7.970 | 7.805 | 7.820 | 426,271 | -0.02(-0.26%) |
Apr 16, 2018 | 7.680 | 7.910 | 7.680 | 7.840 | 303,426 | +0.14(+1.82%) |
Apr 13, 2018 | 7.750 | 7.750 | 7.560 | 7.700 | 347,201 | -0.01(-0.13%) |
Apr 12, 2018 | 7.730 | 7.780 | 7.640 | 7.710 | 455,867 | -0.06(-0.77%) |
Apr 11, 2018 | 7.590 | 7.800 | 7.590 | 7.770 | 429,220 | +0.13(+1.70%) |
Apr 10, 2018 | 7.650 | 7.683 | 7.580 | 7.640 | 744,087 | +0.03(+0.39%) |
Apr 09, 2018 | 7.430 | 7.700 | 7.080 | 7.610 | 1,247,371 | -0.64(-7.76%) |
Apr 06, 2018 | 8.320 | 8.450 | 8.220 | 8.250 | 377,977 | -0.10(-1.20%) |
Apr 05, 2018 | 8.440 | 8.440 | 8.270 | 8.350 | 259,902 | -0.06(-0.71%) |
Apr 04, 2018 | 8.250 | 8.465 | 8.240 | 8.410 | 336,543 | +0.13(+1.57%) |
Apr 03, 2018 | 8.200 | 8.400 | 8.130 | 8.280 | 507,604 | +0.06(+0.73%) |
Apr 02, 2018 | 8.420 | 8.500 | 8.120 | 8.220 | 443,929 | -0.19(-2.26%) |
Mar 29, 2018 | 8.410 | 8.410 | 8.410 | 0 | -0.12(-1.41%) | |
Mar 28, 2018 | 8.260 | 8.580 | 8.260 | 8.530 | 320,341 | +0.29(+3.52%) |
Mar 27, 2018 | 8.230 | 8.380 | 8.120 | 8.240 | 596,060 | -0.03(-0.36%) |
Mar 26, 2018 | 8.190 | 8.290 | 8.100 | 8.270 | 397,721 | +0.13(+1.60%) |
Mar 23, 2018 | 8.300 | 8.300 | 8.110 | 8.140 | 440,554 | -0.14(-1.69%) |
Mar 22, 2018 | 8.210 | 8.440 | 8.210 | 8.280 | 233,846 | +0.01(+0.12%) |
Mar 21, 2018 | 8.290 | 8.390 | 8.160 | 8.270 | 283,838 | -0.04(-0.48%) |
Mar 20, 2018 | 8.520 | 8.580 | 8.290 | 8.310 | 341,293 | -0.23(-2.69%) |
Mar 19, 2018 | 8.510 | 8.560 | 8.400 | 8.540 | 332,663 | -0.03(-0.35%) |
Mar 16, 2018 | 8.160 | 8.590 | 8.160 | 8.570 | 1,586,211 | +0.32(+3.88%) |
Mar 15, 2018 | 8.400 | 8.450 | 8.150 | 8.250 | 611,574 | -0.15(-1.79%) |
Mar 14, 2018 | 8.420 | 8.520 | 8.355 | 8.400 | 364,930 | +0.03(+0.36%) |
Mar 13, 2018 | 8.450 | 8.540 | 8.360 | 8.370 | 307,438 | -0.08(-0.95%) |
Mar 12, 2018 | 8.280 | 8.450 | 8.250 | 8.450 | 424,879 | +0.17(+2.05%) |
Mar 09, 2018 | 8.320 | 8.330 | 8.200 | 8.280 | 324,736 | +0.00(+0.00%) |
Mar 08, 2018 | 8.470 | 8.470 | 8.260 | 8.280 | 325,085 | -0.16(-1.90%) |
Mar 07, 2018 | 8.440 | 8.440 | 333,261 | +0.09(+1.08%) | ||
Mar 06, 2018 | 8.220 | 8.410 | 8.210 | 8.350 | 391,169 | +0.07(+0.85%) |
Mar 05, 2018 | 8.150 | 8.450 | 8.140 | 8.280 | 430,281 | +0.06(+0.73%) |
Mar 02, 2018 | 8.080 | 8.245 | 8.060 | 8.220 | 558,594 | +0.02(+0.24%) |
Mar 01, 2018 | 8.060 | 8.300 | 8.020 | 8.200 | 564,216 | +0.11(+1.36%) |
Feb 28, 2018 | 8.230 | 8.290 | 8.080 | 8.090 | 647,707 | -0.12(-1.46%) |
Feb 27, 2018 | 8.310 | 8.390 | 7.940 | 8.210 | 838,017 | -0.30(-3.53%) |
Feb 26, 2018 | 8.430 | 8.520 | 8.330 | 8.510 | 347,176 | +0.03(+0.35%) |
Feb 23, 2018 | 8.510 | 8.620 | 8.360 | 8.480 | 556,382 | +0.06(+0.71%) |
Feb 22, 2018 | 8.520 | 8.330 | 8.420 | 400,169 | -0.02(-0.24%) | |
Feb 21, 2018 | 8.690 | 8.730 | 8.370 | 8.440 | 533,635 | -0.18(-2.09%) |
Feb 20, 2018 | 8.710 | 8.920 | 8.530 | 8.620 | 884,621 | -0.11(-1.26%) |
Feb 16, 2018 | 8.730 | 8.730 | 8.730 | 0 | +0.19(+2.22%) | |
Feb 15, 2018 | 8.110 | 8.750 | 8.050 | 8.540 | 896,394 | -0.01(-0.12%) |
Feb 14, 2018 | 9.100 | 9.520 | 8.550 | 8.550 | 1,436,390 | -0.98(-10.28%) |
Feb 13, 2018 | 9.440 | 9.610 | 9.390 | 9.530 | 216,374 | +0.01(+0.11%) |
Feb 12, 2018 | 9.500 | 9.650 | 9.240 | 9.520 | 464,502 | -0.01(-0.10%) |
Feb 09, 2018 | 9.400 | 9.670 | 9.370 | 9.530 | 760,484 | +0.17(+1.82%) |
Feb 08, 2018 | 9.570 | 9.670 | 9.310 | 9.360 | 533,198 | -0.15(-1.58%) |
Feb 07, 2018 | 9.380 | 9.460 | 9.310 | 9.510 | 373,248 | +0.15(+1.60%) |
Feb 06, 2018 | 9.190 | 9.450 | 9.140 | 9.360 | 465,720 | -0.14(-1.47%) |
Feb 05, 2018 | 9.660 | 9.800 | 9.360 | 9.500 | 250,073 | -0.31(-3.16%) |
Feb 02, 2018 | 9.820 | 9.820 | 9.610 | 9.810 | 382,321 | -0.03(-0.30%) |
Feb 01, 2018 | 10.07 | 10.14 | 9.820 | 9.840 | 234,953 | -0.30(-2.96%) |
Jan 31, 2018 | 10.16 | 10.18 | 9.920 | 10.14 | 562,589 | +0.00(+0.00%) |
Jan 30, 2018 | 10.29 | 10.29 | 10.11 | 10.14 | 396,885 | -0.16(-1.55%) |
Jan 29, 2018 | 10.27 | 10.42 | 10.27 | 10.30 | 290,215 | -0.16(-1.53%) |
Jan 26, 2018 | 10.68 | 10.70 | 10.37 | 10.46 | 204,253 | -0.17(-1.60%) |
Jan 25, 2018 | 10.48 | 10.65 | 10.37 | 10.63 | 504,100 | +0.22(+2.11%) |
Jan 24, 2018 | 10.53 | 10.53 | 10.39 | 10.41 | 354,772 | -0.12(-1.14%) |
Jan 23, 2018 | 10.53 | 10.55 | 10.41 | 10.53 | 257,923 | +0.03(+0.29%) |
Jan 22, 2018 | 10.54 | 10.54 | 10.36 | 10.50 | 319,380 | +0.14(+1.35%) |
Jan 19, 2018 | 10.20 | 10.37 | 10.16 | 10.36 | 315,222 | +0.13(+1.27%) |
Jan 18, 2018 | 10.30 | 10.31 | 10.20 | 10.23 | 717,311 | -0.36(-3.40%) |
Jan 17, 2018 | 10.61 | 10.64 | 10.55 | 10.59 | 478,169 | -0.03(-0.28%) |
Jan 16, 2018 | 10.52 | 10.74 | 10.46 | 10.62 | 533,511 | +0.21(+2.02%) |
Jan 12, 2018 | 10.41 | 10.41 | 10.41 | 0 | -0.14(-1.33%) | |
Jan 11, 2018 | 10.33 | 10.56 | 10.33 | 10.55 | 401,252 | +0.21(+2.03%) |
Jan 10, 2018 | 10.37 | 10.46 | 10.34 | 447,280 | -0.12(-1.15%) | |
Jan 09, 2018 | 10.53 | 10.60 | 10.45 | 10.46 | 251,422 | -0.14(-1.32%) |
Jan 08, 2018 | 10.51 | 10.63 | 10.38 | 10.60 | 244,791 | +0.06(+0.57%) |
Jan 05, 2018 | 10.47 | 10.55 | 10.41 | 10.54 | 335,485 | +0.14(+1.35%) |
Jan 04, 2018 | 10.45 | 10.52 | 10.37 | 10.40 | 299,671 | -0.12(-1.14%) |
Jan 03, 2018 | 10.71 | 10.79 | 10.46 | 10.52 | 370,660 | -0.23(-2.14%) |
Jan 02, 2018 | 10.69 | 10.83 | 10.67 | 10.75 | 418,889 | +0.01(+0.09%) |
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.05(-0.46%) | |
Dec 28, 2017 | 10.63 | 10.81 | 10.57 | 10.79 | 255,307 | +0.12(+1.12%) |
Dec 27, 2017 | 10.63 | 10.72 | 10.58 | 10.67 | 360,423 | +0.09(+0.85%) |
Dec 26, 2017 | 10.46 | 10.63 | 10.43 | 10.58 | 108,773 | +0.11(+1.05%) |
Dec 22, 2017 | 10.47 | 10.53 | 10.43 | 10.47 | 212,302 | -0.03(-0.29%) |
Dec 21, 2017 | 10.46 | 10.53 | 10.39 | 10.50 | 458,091 | +0.12(+1.16%) |
Dec 20, 2017 | 10.52 | 10.67 | 10.38 | 10.38 | 373,793 | -0.15(-1.42%) |
Dec 19, 2017 | 10.83 | 10.86 | 10.48 | 10.53 | 336,254 | -0.36(-3.31%) |
Dec 18, 2017 | 10.69 | 11.00 | 10.69 | 10.89 | 303,576 | +0.24(+2.25%) |
Dec 15, 2017 | 10.58 | 10.80 | 10.58 | 10.65 | 2,347,334 | +0.02(+0.19%) |
Dec 14, 2017 | 10.68 | 10.74 | 10.55 | 10.63 | 321,040 | -0.08(-0.75%) |
Dec 13, 2017 | 10.49 | 10.72 | 10.44 | 10.71 | 229,377 | +0.22(+2.10%) |
Dec 12, 2017 | 10.56 | 10.58 | 10.47 | 10.49 | 391,521 | +0.00(+0.00%) |
Dec 11, 2017 | 10.67 | 10.70 | 10.47 | 10.49 | 447,330 | -0.19(-1.78%) |
Dec 08, 2017 | 10.76 | 10.76 | 10.64 | 10.68 | 209,107 | +0.00(+0.00%) |
Dec 07, 2017 | 10.65 | 10.78 | 10.55 | 377,910 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.66 | 10.73 | 10.57 | 10.69 | 191,604 | +0.01(+0.09%) |
Dec 05, 2017 | 10.90 | 10.90 | 10.68 | 10.68 | 213,682 | -0.19(-1.75%) |
Dec 04, 2017 | 10.83 | 10.96 | 10.82 | 10.87 | 390,929 | +0.09(+0.83%) |
Dec 01, 2017 | 10.92 | 10.94 | 10.69 | 10.78 | 294,110 | -0.11(-1.01%) |
Nov 30, 2017 | 10.83 | 10.89 | 10.73 | 10.89 | 396,030 | +0.12(+1.11%) |
Nov 29, 2017 | 10.71 | 10.84 | 10.71 | 10.77 | 509,295 | +0.01(+0.09%) |
Nov 28, 2017 | 10.78 | 10.81 | 10.64 | 10.76 | 418,531 | -0.04(-0.37%) |
Nov 27, 2017 | 10.87 | 10.94 | 10.77 | 10.80 | 291,257 | -0.07(-0.64%) |
Nov 24, 2017 | 10.92 | 10.97 | 10.81 | 10.87 | 133,670 | -0.04(-0.37%) |
Nov 22, 2017 | 10.79 | 11.00 | 10.73 | 10.91 | 480,530 | +0.13(+1.21%) |
Nov 21, 2017 | 10.44 | 10.78 | 10.43 | 10.78 | 375,571 | +0.30(+2.86%) |
Nov 20, 2017 | 10.48 | 10.51 | 10.30 | 10.48 | 347,512 | +0.02(+0.19%) |
Nov 17, 2017 | 10.48 | 10.57 | 10.44 | 10.46 | 500,221 | -0.09(-0.85%) |
Nov 16, 2017 | 10.41 | 10.56 | 10.37 | 10.55 | 377,215 | +0.13(+1.25%) |
Nov 15, 2017 | 10.49 | 10.56 | 10.41 | 10.42 | 286,537 | -0.10(-0.95%) |
Nov 14, 2017 | 10.57 | 10.60 | 10.40 | 10.52 | 435,065 | -0.01(-0.09%) |
Nov 13, 2017 | 10.54 | 10.65 | 10.50 | 10.53 | 445,676 | -0.02(-0.19%) |
Nov 10, 2017 | 10.60 | 10.69 | 10.55 | 10.55 | 344,427 | -0.05(-0.47%) |
Nov 09, 2017 | 10.57 | 10.66 | 10.49 | 10.60 | 319,121 | +0.07(+0.66%) |
Nov 08, 2017 | 10.53 | 10.64 | 10.48 | 10.53 | 376,142 | -0.05(-0.47%) |
Nov 07, 2017 | 10.46 | 10.64 | 10.44 | 10.58 | 426,782 | +0.15(+1.44%) |
Nov 06, 2017 | 10.40 | 10.50 | 10.39 | 10.43 | 211,833 | +0.08(+0.77%) |
Nov 03, 2017 | 10.37 | 10.46 | 10.25 | 10.35 | 218,701 | -0.08(-0.77%) |
Nov 02, 2017 | 10.33 | 10.47 | 10.28 | 10.43 | 431,672 | +0.18(+1.76%) |
Nov 01, 2017 | 10.00 | 10.40 | 10.00 | 10.25 | 529,244 | +0.25(+2.50%) |
Oct 31, 2017 | 9.920 | 10.04 | 9.810 | 10.00 | 386,123 | +0.14(+1.42%) |
Oct 30, 2017 | 9.980 | 9.790 | 9.860 | 281,200 | -0.08(-0.80%) | |
Oct 27, 2017 | 9.900 | 10.01 | 9.820 | 9.940 | 286,270 | +0.04(+0.40%) |
Oct 26, 2017 | 9.950 | 9.950 | 9.855 | 9.900 | 260,683 | -0.01(-0.10%) |
Oct 25, 2017 | 9.940 | 10.03 | 9.830 | 9.910 | 293,141 | +0.00(+0.00%) |
Oct 24, 2017 | 9.970 | 9.980 | 9.875 | 9.910 | 517,621 | -0.05(-0.50%) |
Oct 23, 2017 | 9.970 | 10.01 | 9.900 | 9.960 | 261,614 | -0.05(-0.50%) |
Oct 20, 2017 | 10.21 | 10.21 | 9.945 | 10.01 | 298,808 | -0.10(-0.99%) |
Oct 19, 2017 | 10.04 | 10.18 | 10.04 | 10.11 | 493,723 | -0.24(-2.32%) |
Oct 18, 2017 | 10.40 | 10.45 | 10.26 | 10.35 | 418,593 | -0.03(-0.29%) |
Oct 17, 2017 | 10.47 | 10.53 | 10.35 | 10.38 | 482,923 | -0.14(-1.33%) |
Oct 16, 2017 | 10.57 | 10.57 | 10.45 | 10.52 | 928,978 | +0.00(+0.00%) |
Oct 13, 2017 | 10.59 | 10.59 | 10.44 | 10.52 | 355,828 | +0.03(+0.29%) |
Oct 12, 2017 | 10.58 | 10.62 | 10.47 | 10.49 | 830,921 | -0.14(-1.32%) |
Oct 11, 2017 | 10.69 | 10.75 | 10.59 | 10.63 | 442,811 | -0.05(-0.47%) |
Oct 10, 2017 | 10.62 | 10.77 | 10.60 | 10.68 | 365,516 | +0.10(+0.95%) |
Oct 09, 2017 | 10.56 | 10.65 | 10.55 | 10.58 | 232,774 | -0.04(-0.38%) |
Oct 06, 2017 | 10.65 | 10.65 | 10.51 | 10.62 | 421,618 | -0.06(-0.56%) |
Oct 05, 2017 | 10.69 | 10.73 | 10.63 | 10.68 | 335,333 | +0.02(+0.19%) |
Oct 04, 2017 | 10.73 | 10.73 | 10.62 | 10.66 | 313,531 | -0.02(-0.19%) |
Oct 03, 2017 | 10.74 | 10.74 | 10.60 | 10.68 | 570,827 | -0.01(-0.09%) |
Oct 02, 2017 | 10.69 | 10.74 | 10.53 | 10.69 | 472,904 | +0.07(+0.66%) |
Sep 29, 2017 | 10.60 | 10.65 | 10.50 | 10.62 | 420,537 | +0.01(+0.09%) |
Sep 28, 2017 | 10.52 | 10.62 | 10.43 | 10.61 | 484,887 | +0.11(+1.05%) |
Sep 27, 2017 | 10.46 | 10.53 | 10.28 | 10.50 | 470,829 | +0.05(+0.48%) |
Sep 26, 2017 | 10.31 | 10.48 | 10.24 | 10.45 | 538,885 | +0.19(+1.85%) |
Sep 25, 2017 | 10.15 | 10.37 | 10.15 | 10.26 | 465,795 | +0.09(+0.88%) |
Sep 22, 2017 | 10.03 | 10.21 | 10.03 | 10.17 | 269,497 | +0.09(+0.89%) |
Sep 21, 2017 | 10.14 | 10.27 | 10.08 | 10.08 | 417,950 | -0.04(-0.40%) |
Sep 20, 2017 | 10.01 | 10.20 | 10.00 | 10.12 | 315,847 | +0.14(+1.40%) |
Sep 19, 2017 | 10.03 | 10.03 | 9.904 | 9.980 | 346,127 | -0.05(-0.50%) |
Sep 18, 2017 | 10.13 | 10.17 | 10.01 | 10.03 | 325,208 | -0.25(-2.43%) |
Sep 15, 2017 | 10.07 | 10.68 | 9.910 | 10.28 | 1,578,839 | +0.31(+3.11%) |
Sep 14, 2017 | 9.900 | 9.980 | 9.870 | 9.970 | 282,650 | +0.05(+0.50%) |
Sep 13, 2017 | 9.890 | 9.990 | 9.850 | 9.920 | 269,803 | +0.06(+0.61%) |
Sep 12, 2017 | 9.950 | 10.06 | 9.840 | 9.860 | 340,135 | -0.17(-1.69%) |
Sep 11, 2017 | 9.900 | 10.12 | 9.900 | 10.03 | 326,250 | +0.09(+0.91%) |
Sep 08, 2017 | 9.950 | 10.00 | 9.920 | 9.940 | 418,832 | +0.04(+0.40%) |
Sep 07, 2017 | 9.990 | 10.00 | 9.885 | 9.900 | 332,266 | +0.00(+0.00%) |
Sep 06, 2017 | 9.950 | 10.12 | 9.865 | 9.900 | 448,170 | +0.02(+0.20%) |
Sep 05, 2017 | 10.11 | 10.20 | 9.860 | 9.880 | 516,665 | -0.09(-0.90%) |
Sep 01, 2017 | 9.900 | 9.970 | 9.860 | 9.970 | 252,752 | +0.00(+0.00%) |
Aug 31, 2017 | 9.850 | 9.980 | 9.800 | 9.970 | 517,551 | +0.15(+1.53%) |
Aug 30, 2017 | 9.750 | 9.840 | 9.590 | 9.820 | 427,867 | +0.08(+0.82%) |
Aug 29, 2017 | 9.800 | 9.850 | 9.710 | 9.740 | 249,031 | -0.05(-0.51%) |
Aug 28, 2017 | 9.850 | 9.980 | 9.750 | 9.790 | 255,035 | -0.09(-0.91%) |
Aug 25, 2017 | 9.950 | 9.960 | 9.860 | 9.880 | 208,237 | -0.04(-0.40%) |
Aug 24, 2017 | 9.990 | 10.09 | 9.900 | 9.920 | 433,352 | -0.04(-0.40%) |
Aug 23, 2017 | 9.750 | 9.965 | 9.740 | 9.960 | 445,278 | +0.12(+1.22%) |
Aug 22, 2017 | 9.850 | 9.910 | 9.750 | 9.840 | 668,746 | +0.03(+0.31%) |
Aug 21, 2017 | 9.840 | 9.870 | 9.760 | 9.810 | 451,837 | +0.04(+0.41%) |
Aug 18, 2017 | 9.790 | 9.900 | 9.690 | 9.770 | 811,789 | -0.18(-1.81%) |
Aug 17, 2017 | 10.07 | 10.29 | 9.920 | 9.950 | 458,543 | -0.21(-2.07%) |
Aug 16, 2017 | 10.22 | 10.34 | 10.11 | 10.16 | 322,214 | -0.13(-1.26%) |
Aug 15, 2017 | 10.11 | 10.30 | 10.10 | 10.29 | 552,759 | +0.03(+0.29%) |
Aug 14, 2017 | 10.09 | 10.29 | 10.02 | 10.26 | 314,740 | +0.24(+2.40%) |
Aug 11, 2017 | 9.970 | 10.06 | 9.890 | 10.02 | 562,639 | -0.01(-0.10%) |
Aug 10, 2017 | 9.970 | 10.13 | 9.880 | 10.03 | 413,470 | +0.10(+1.01%) |
Aug 09, 2017 | 10.08 | 10.11 | 9.890 | 9.930 | 460,457 | -0.18(-1.78%) |
Aug 08, 2017 | 10.10 | 10.14 | 10.04 | 10.11 | 395,119 | -0.01(-0.10%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.12 | 457,846 | -0.27(-2.60%) |
Aug 04, 2017 | 10.18 | 10.50 | 10.18 | 10.39 | 444,266 | +0.15(+1.46%) |
Aug 03, 2017 | 10.09 | 10.26 | 10.05 | 10.24 | 611,353 | +0.08(+0.79%) |
Aug 02, 2017 | 10.85 | 10.85 | 10.12 | 10.16 | 806,988 | -0.32(-3.05%) |
Aug 01, 2017 | 10.62 | 10.70 | 10.39 | 10.48 | 686,234 | -0.09(-0.85%) |
Jul 31, 2017 | 10.84 | 10.84 | 10.57 | 10.57 | 557,050 | -0.21(-1.95%) |
Jul 28, 2017 | 10.55 | 10.80 | 10.55 | 10.78 | 462,959 | +0.20(+1.89%) |
Jul 27, 2017 | 10.60 | 10.72 | 10.53 | 10.58 | 432,506 | -0.09(-0.84%) |
Jul 26, 2017 | 10.64 | 10.77 | 10.57 | 10.67 | 238,351 | +0.02(+0.19%) |
Jul 25, 2017 | 10.73 | 10.73 | 10.40 | 10.65 | 333,822 | +0.00(+0.00%) |
Jul 24, 2017 | 10.72 | 10.84 | 10.64 | 10.65 | 407,561 | -0.10(-0.93%) |
Jul 21, 2017 | 10.85 | 11.05 | 10.69 | 10.75 | 268,130 | +0.02(+0.19%) |
Jul 20, 2017 | 10.94 | 10.94 | 10.73 | 10.73 | 320,375 | -0.23(-2.10%) |
Jul 19, 2017 | 10.78 | 10.99 | 10.78 | 10.96 | 448,550 | -0.09(-0.81%) |
Jul 18, 2017 | 11.04 | 11.09 | 10.94 | 11.05 | 396,147 | +0.02(+0.18%) |
Jul 17, 2017 | 10.87 | 11.09 | 10.82 | 11.03 | 579,041 | +0.12(+1.10%) |
Jul 14, 2017 | 10.82 | 10.99 | 10.82 | 10.91 | 648,129 | +0.12(+1.11%) |
Jul 13, 2017 | 10.76 | 10.90 | 10.72 | 10.79 | 488,219 | +0.12(+1.12%) |
Jul 12, 2017 | 10.58 | 10.91 | 10.58 | 10.67 | 537,516 | +0.02(+0.19%) |
Jul 11, 2017 | 10.80 | 10.82 | 10.60 | 10.65 | 625,290 | -0.16(-1.48%) |
Jul 10, 2017 | 10.95 | 11.00 | 10.79 | 10.81 | 553,888 | -0.12(-1.10%) |
Jul 07, 2017 | 10.89 | 10.96 | 10.79 | 10.93 | 489,712 | +0.06(+0.55%) |
Jul 06, 2017 | 10.75 | 11.06 | 10.75 | 10.87 | 413,617 | -0.18(-1.63%) |
Jul 05, 2017 | 11.27 | 11.45 | 11.01 | 11.05 | 442,139 | -0.25(-2.21%) |
Jul 03, 2017 | 11.09 | 11.35 | 11.05 | 11.30 | 141,686 | +0.22(+1.99%) |
Jun 30, 2017 | 11.02 | 11.09 | 10.94 | 11.08 | 339,923 | +0.12(+1.09%) |
Jun 29, 2017 | 11.01 | 11.12 | 10.89 | 10.96 | 322,343 | -0.07(-0.63%) |
Jun 28, 2017 | 11.09 | 11.20 | 11.02 | 11.03 | 441,156 | -0.02(-0.18%) |
Jun 27, 2017 | 11.11 | 11.15 | 10.98 | 11.05 | 311,712 | -0.10(-0.90%) |
Jun 26, 2017 | 11.08 | 11.17 | 11.03 | 11.15 | 293,845 | +0.10(+0.90%) |
Jun 23, 2017 | 10.82 | 11.15 | 10.79 | 11.05 | 571,623 | +0.01(+0.09%) |
Jun 22, 2017 | 11.00 | 11.08 | 10.91 | 11.04 | 357,096 | +0.08(+0.73%) |
Jun 21, 2017 | 11.21 | 11.21 | 10.88 | 10.96 | 458,409 | -0.02(-0.18%) |
Jun 20, 2017 | 11.23 | 11.23 | 10.91 | 10.98 | 459,912 | -0.04(-0.36%) |
Jun 19, 2017 | 11.24 | 11.24 | 10.98 | 11.02 | 473,362 | -0.18(-1.61%) |
Jun 16, 2017 | 11.12 | 11.27 | 11.10 | 11.20 | 929,260 | -0.07(-0.62%) |
Jun 15, 2017 | 11.22 | 11.45 | 11.14 | 11.27 | 563,080 | -0.01(-0.09%) |
Jun 14, 2017 | 11.40 | 11.42 | 11.23 | 11.28 | 640,398 | -0.08(-0.70%) |
Jun 13, 2017 | 11.55 | 11.55 | 11.28 | 11.36 | 685,003 | -0.13(-1.13%) |
Jun 12, 2017 | 11.55 | 11.74 | 11.46 | 11.49 | 1,268,881 | +0.01(+0.09%) |
Jun 09, 2017 | 11.50 | 11.74 | 11.46 | 11.48 | 914,982 | -0.24(-2.05%) |
Jun 08, 2017 | 11.57 | 11.76 | 11.47 | 11.72 | 256,782 | +0.12(+1.03%) |
Jun 07, 2017 | 11.34 | 11.62 | 11.34 | 11.60 | 316,966 | +0.01(+0.09%) |
Jun 06, 2017 | 11.71 | 11.75 | 11.53 | 11.59 | 262,083 | -0.11(-0.94%) |
Jun 05, 2017 | 11.60 | 11.87 | 11.60 | 11.70 | 255,413 | -0.16(-1.35%) |
Jun 02, 2017 | 11.35 | 11.93 | 11.35 | 11.86 | 685,472 | +0.36(+3.13%) |
Jun 01, 2017 | 11.18 | 11.53 | 11.18 | 11.50 | 420,862 | +0.25(+2.22%) |
May 31, 2017 | 11.26 | 11.29 | 11.14 | 11.25 | 418,287 | +0.04(+0.36%) |
May 30, 2017 | 11.32 | 11.38 | 11.21 | 11.21 | 194,643 | -0.16(-1.41%) |
May 26, 2017 | 11.42 | 11.42 | 11.30 | 11.37 | 160,823 | -0.07(-0.61%) |
May 25, 2017 | 11.49 | 11.52 | 11.37 | 11.44 | 160,976 | +0.00(+0.00%) |
May 24, 2017 | 11.46 | 11.62 | 11.42 | 11.44 | 224,285 | -0.04(-0.35%) |
May 23, 2017 | 11.49 | 11.53 | 11.42 | 11.48 | 233,938 | +0.04(+0.35%) |
May 22, 2017 | 11.33 | 11.47 | 11.25 | 11.44 | 328,485 | +0.14(+1.24%) |
May 19, 2017 | 11.35 | 11.40 | 11.26 | 11.30 | 453,754 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.32 | 10.86 | 11.30 | 480,760 | +0.31(+2.82%) |
May 17, 2017 | 10.70 | 11.06 | 10.70 | 10.99 | 504,715 | +0.00(+0.00%) |
May 16, 2017 | 10.95 | 11.06 | 10.85 | 10.99 | 628,080 | +0.03(+0.27%) |
May 15, 2017 | 10.76 | 10.99 | 10.73 | 10.96 | 413,577 | +0.20(+1.86%) |
May 12, 2017 | 11.04 | 11.06 | 10.76 | 10.76 | 375,582 | -0.12(-1.10%) |
May 11, 2017 | 10.98 | 11.05 | 10.76 | 10.88 | 355,001 | -0.10(-0.91%) |
May 10, 2017 | 10.98 | 11.11 | 10.93 | 10.98 | 289,944 | +0.00(+0.00%) |
May 09, 2017 | 10.85 | 11.13 | 10.85 | 10.98 | 380,877 | -0.10(-0.90%) |
May 08, 2017 | 11.33 | 11.38 | 11.03 | 11.08 | 482,733 | -0.22(-1.95%) |
May 05, 2017 | 11.55 | 11.55 | 11.21 | 11.30 | 383,525 | +0.01(+0.09%) |
May 04, 2017 | 9.740 | 11.51 | 10.91 | 11.29 | 647,486 | -0.40(-3.42%) |
May 03, 2017 | 11.85 | 11.85 | 11.54 | 11.69 | 471,350 | -0.20(-1.68%) |
May 02, 2017 | 12.15 | 12.20 | 11.85 | 11.89 | 345,635 | -0.25(-2.06%) |