Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.98 | 11.97 | 10.89 | 10.89 | 5,784 | -0.96(-8.10%) |
Apr 27, 2018 | 11.94 | 11.94 | 11.20 | 11.85 | 3,355 | +0.35(+3.04%) |
Apr 26, 2018 | 12.00 | 12.04 | 11.40 | 11.50 | 6,073 | -0.41(-3.44%) |
Apr 25, 2018 | 11.75 | 12.04 | 11.20 | 11.91 | 3,472 | +0.41(+3.57%) |
Apr 24, 2018 | 11.70 | 12.22 | 11.22 | 11.50 | 5,051 | +0.39(+3.51%) |
Apr 23, 2018 | 11.68 | 11.83 | 11.08 | 11.11 | 4,440 | -0.34(-2.97%) |
Apr 20, 2018 | 11.72 | 11.90 | 10.60 | 11.45 | 22,967 | +0.05(+0.44%) |
Apr 19, 2018 | 11.67 | 13.55 | 10.90 | 11.40 | 33,835 | -0.15(-1.30%) |
Apr 18, 2018 | 11.34 | 11.75 | 11.00 | 11.55 | 13,887 | +0.50(+4.52%) |
Apr 17, 2018 | 10.55 | 11.34 | 10.55 | 11.05 | 8,856 | +0.60(+5.74%) |
Apr 16, 2018 | 10.31 | 10.45 | 10.25 | 10.45 | 3,922 | +0.57(+5.77%) |
Apr 13, 2018 | 10.31 | 10.31 | 9.760 | 9.880 | 6,075 | +0.13(+1.33%) |
Apr 12, 2018 | 10.08 | 10.15 | 9.750 | 9.750 | 1,631 | +0.25(+2.63%) |
Apr 11, 2018 | 10.08 | 10.08 | 9.500 | 9.500 | 434 | +0.29(+3.15%) |
Apr 10, 2018 | 9.920 | 9.970 | 9.210 | 9.210 | 3,403 | +0.04(+0.44%) |
Apr 09, 2018 | 9.170 | 9.170 | 9.170 | 9.170 | 170 | +0.15(+1.66%) |
Apr 06, 2018 | 10.05 | 10.05 | 9.020 | 9.020 | 1,095 | -0.02(-0.22%) |
Apr 05, 2018 | 9.930 | 9.930 | 9.000 | 9.040 | 3,641 | -0.77(-7.85%) |
Apr 04, 2018 | 8.690 | 9.810 | 8.690 | 9.810 | 1,632 | +0.81(+9.00%) |
Apr 03, 2018 | 9.410 | 9.410 | 9.000 | 9.000 | 618 | -0.43(-4.56%) |
Apr 02, 2018 | 9.010 | 9.430 | 8.980 | 9.430 | 41,014 | -0.07(-0.74%) |
Mar 29, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.02(+0.21%) | |
Mar 27, 2018 | 9.480 | 9.480 | 9.480 | 59 | -0.66(-6.51%) | |
Mar 26, 2018 | 10.23 | 10.23 | 10.14 | 10.14 | 936 | +0.34(+3.47%) |
Mar 23, 2018 | 10.25 | 10.25 | 9.480 | 9.800 | 1,250 | -0.22(-2.20%) |
Mar 22, 2018 | 9.800 | 10.50 | 9.800 | 10.02 | 1,909 | +0.22(+2.24%) |
Mar 21, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 773 | +0.33(+3.48%) |
Mar 20, 2018 | 9.470 | 10.27 | 9.470 | 9.470 | 1,295 | -0.28(-2.87%) |
Mar 19, 2018 | 9.720 | 9.750 | 9.720 | 9.750 | 366 | -0.35(-3.47%) |
Mar 16, 2018 | 10.05 | 10.10 | 10.05 | 10.10 | 708 | -0.15(-1.46%) |
Mar 15, 2018 | 10.05 | 10.25 | 10.05 | 10.25 | 2,656 | +0.20(+1.99%) |
Mar 14, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 1,010 | +0.10(+1.01%) |
Mar 13, 2018 | 9.950 | 10.05 | 9.950 | 9.950 | 970 | +0.24(+2.47%) |
Mar 12, 2018 | 9.710 | 9.710 | 9.710 | 9.710 | 354 | +0.11(+1.15%) |
Mar 09, 2018 | 9.620 | 9.960 | 9.420 | 9.600 | 16,610 | -0.21(-2.14%) |
Mar 08, 2018 | 9.810 | 10.00 | 9.430 | 9.810 | 1,057 | -0.19(-1.90%) |
Mar 07, 2018 | 9.800 | 10.23 | 9.750 | 10.00 | 23,446 | +0.88(+9.65%) |
Mar 06, 2018 | 9.500 | 9.870 | 9.100 | 9.120 | 893 | +0.17(+1.90%) |
Mar 05, 2018 | 9.590 | 9.590 | 8.890 | 8.950 | 1,611 | +0.15(+1.70%) |
Mar 02, 2018 | 9.650 | 9.650 | 8.800 | 8.800 | 830 | -0.40(-4.35%) |
Mar 01, 2018 | 9.250 | 9.250 | 8.990 | 9.200 | 2,220 | -0.05(-0.54%) |
Feb 28, 2018 | 9.200 | 9.250 | 9.200 | 9.250 | 1,163 | +0.00(+0.00%) |
Feb 27, 2018 | 10.00 | 10.00 | 9.250 | 9.250 | 1,925 | -0.74(-7.41%) |
Feb 26, 2018 | 9.500 | 10.00 | 9.500 | 9.990 | 1,232 | +0.49(+5.16%) |
Feb 23, 2018 | 9.900 | 9.900 | 9.250 | 9.500 | 1,955 | -0.50(-5.00%) |
Feb 22, 2018 | 10.26 | 10.26 | 10.00 | 10.00 | 3,525 | -1.14(-10.23%) |
Feb 21, 2018 | 10.99 | 11.14 | 10.80 | 11.14 | 3,739 | +0.14(+1.27%) |
Feb 20, 2018 | 11.11 | 11.11 | 11.00 | 11.00 | 2,632 | +0.00(+0.00%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.58(+5.57%) | |
Feb 15, 2018 | 10.54 | 10.54 | 10.42 | 10.42 | 666 | +0.00(+0.00%) |
Feb 14, 2018 | 10.10 | 10.42 | 10.10 | 10.42 | 1,525 | +0.24(+2.36%) |
Feb 13, 2018 | 11.00 | 11.00 | 10.18 | 10.18 | 618 | -0.70(-6.43%) |
Feb 12, 2018 | 10.48 | 10.88 | 10.48 | 10.88 | 3,006 | +0.43(+4.11%) |
Feb 09, 2018 | 10.50 | 10.50 | 10.01 | 10.45 | 3,309 | -0.55(-5.00%) |
Feb 08, 2018 | 10.57 | 10.57 | 10.50 | 11.00 | 6,442 | -0.07(-0.63%) |
Feb 07, 2018 | 11.38 | 11.01 | 11.07 | 3,244 | -0.31(-2.72%) | |
Feb 06, 2018 | 10.00 | 11.66 | 10.00 | 11.38 | 6,737 | +0.63(+5.86%) |
Feb 05, 2018 | 11.67 | 11.67 | 10.53 | 10.75 | 8,209 | -0.93(-7.96%) |
Feb 02, 2018 | 10.62 | 11.73 | 10.62 | 11.68 | 2,749 | +0.91(+8.45%) |
Feb 01, 2018 | 12.15 | 12.15 | 10.75 | 10.77 | 4,883 | -0.73(-6.35%) |
Jan 31, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 989 | -0.00(-0.00%) |
Jan 30, 2018 | 11.74 | 11.47 | 11.50 | 3,205 | -0.01(-0.09%) | |
Jan 29, 2018 | 12.00 | 12.15 | 11.51 | 11.51 | 8,695 | -0.43(-3.60%) |
Jan 26, 2018 | 11.00 | 11.94 | 11.00 | 11.94 | 3,840 | +0.93(+8.45%) |
Jan 25, 2018 | 11.75 | 11.75 | 11.01 | 11.01 | 4,649 | -0.52(-4.51%) |
Jan 24, 2018 | 11.74 | 11.74 | 11.10 | 11.53 | 4,164 | +0.03(+0.26%) |
Jan 23, 2018 | 11.41 | 11.50 | 11.17 | 11.50 | 7,947 | +0.09(+0.79%) |
Jan 22, 2018 | 10.77 | 11.41 | 10.77 | 11.41 | 9,752 | +0.36(+3.26%) |
Jan 19, 2018 | 11.58 | 11.58 | 10.76 | 11.05 | 6,402 | -0.36(-3.16%) |
Jan 18, 2018 | 11.41 | 11.41 | 11.00 | 11.41 | 4,573 | +0.00(+0.00%) |
Jan 17, 2018 | 11.30 | 11.49 | 10.79 | 11.41 | 4,343 | +0.36(+3.26%) |
Jan 16, 2018 | 10.59 | 11.50 | 10.59 | 11.05 | 3,477 | +0.42(+3.95%) |
Jan 12, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.47(-4.23%) | |
Jan 11, 2018 | 10.56 | 11.10 | 10.56 | 11.10 | 1,293 | +0.34(+3.16%) |
Jan 10, 2018 | 11.10 | 11.10 | 10.76 | 10.76 | 1,485 | -0.34(-3.06%) |
Jan 09, 2018 | 11.10 | 11.10 | 10.56 | 11.10 | 9,688 | +0.00(+0.00%) |
Jan 08, 2018 | 11.49 | 11.49 | 10.81 | 11.10 | 6,208 | -0.05(-0.45%) |
Jan 05, 2018 | 11.45 | 11.45 | 10.99 | 11.15 | 2,022 | -0.34(-2.96%) |
Jan 04, 2018 | 12.43 | 12.43 | 10.61 | 11.49 | 19,464 | -0.98(-7.86%) |
Jan 03, 2018 | 11.99 | 12.48 | 10.91 | 12.47 | 5,181 | +1.30(+11.64%) |
Jan 02, 2018 | 12.00 | 12.39 | 11.07 | 11.17 | 19,781 | +0.01(+0.09%) |
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | -1.07(-8.75%) | |
Dec 28, 2017 | 12.10 | 12.25 | 11.32 | 12.23 | 27,865 | +0.48(+4.09%) |
Dec 27, 2017 | 11.99 | 12.10 | 11.31 | 11.75 | 5,460 | -0.24(-2.00%) |
Dec 26, 2017 | 11.50 | 12.18 | 11.31 | 11.99 | 4,264 | +0.89(+8.07%) |
Dec 22, 2017 | 11.75 | 11.75 | 10.44 | 11.10 | 2,439 | -0.55(-4.76%) |
Dec 21, 2017 | 10.57 | 11.65 | 10.44 | 11.65 | 4,886 | +1.07(+10.11%) |
Dec 20, 2017 | 10.90 | 11.50 | 10.58 | 10.58 | 6,122 | -0.32(-2.94%) |
Dec 19, 2017 | 10.60 | 10.90 | 10.57 | 10.90 | 1,243 | +0.15(+1.40%) |
Dec 18, 2017 | 10.75 | 10.86 | 9.910 | 10.75 | 3,097 | -0.02(-0.19%) |
Dec 15, 2017 | 10.07 | 10.77 | 9.690 | 10.77 | 5,298 | +0.52(+5.07%) |
Dec 14, 2017 | 10.40 | 10.75 | 10.25 | 10.25 | 5,837 | -0.15(-1.44%) |
Dec 13, 2017 | 10.44 | 10.56 | 10.25 | 10.40 | 6,635 | -0.04(-0.38%) |
Dec 12, 2017 | 10.44 | 10.44 | 10.35 | 10.44 | 3,546 | +0.47(+4.71%) |
Dec 11, 2017 | 10.00 | 10.44 | 9.950 | 9.970 | 1,407 | -0.47(-4.50%) |
Dec 08, 2017 | 10.44 | 10.44 | 9.900 | 10.44 | 5,688 | +0.54(+5.45%) |
Dec 07, 2017 | 9.990 | 10.49 | 9.360 | 9.900 | 11,257 | -0.09(-0.90%) |
Dec 06, 2017 | 9.340 | 10.25 | 9.300 | 9.990 | 7,122 | +0.74(+8.00%) |
Dec 05, 2017 | 9.760 | 10.00 | 9.190 | 9.250 | 6,035 | -0.60(-6.09%) |
Dec 04, 2017 | 10.25 | 10.45 | 9.820 | 9.850 | 7,938 | -0.40(-3.90%) |
Dec 01, 2017 | 10.12 | 10.48 | 9.350 | 10.25 | 6,740 | +1.09(+11.90%) |
Nov 30, 2017 | 10.12 | 10.12 | 9.160 | 9.160 | 2,763 | -0.96(-9.49%) |
Nov 29, 2017 | 9.400 | 10.25 | 9.400 | 10.12 | 2,586 | +1.00(+10.96%) |
Nov 28, 2017 | 9.500 | 10.75 | 9.120 | 9.120 | 4,303 | -0.38(-4.00%) |
Nov 27, 2017 | 10.60 | 10.70 | 9.500 | 9.500 | 3,770 | +0.00(+0.00%) |
Nov 24, 2017 | 10.52 | 10.52 | 9.000 | 9.500 | 4,706 | -1.00(-9.52%) |
Nov 22, 2017 | 10.40 | 10.50 | 10.40 | 10.50 | 2,397 | +0.25(+2.44%) |
Nov 21, 2017 | 9.750 | 10.50 | 9.740 | 10.25 | 13,010 | +0.90(+9.63%) |
Nov 20, 2017 | 9.100 | 9.350 | 9.100 | 9.350 | 456 | -0.39(-4.00%) |
Nov 17, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 324 | +0.49(+5.30%) |
Nov 16, 2017 | 8.650 | 9.500 | 8.650 | 9.250 | 4,066 | -0.20(-2.12%) |
Nov 15, 2017 | 8.650 | 9.450 | 8.650 | 9.450 | 10,475 | +0.45(+5.00%) |
Nov 14, 2017 | 9.010 | 9.030 | 8.650 | 9.000 | 3,303 | -0.01(-0.11%) |
Nov 13, 2017 | 8.670 | 9.250 | 8.670 | 9.010 | 3,712 | -0.23(-2.49%) |
Nov 10, 2017 | 8.600 | 9.240 | 8.600 | 9.240 | 33,987 | +0.49(+5.60%) |
Nov 09, 2017 | 8.760 | 8.760 | 8.750 | 8.750 | 18,257 | +0.15(+1.74%) |
Nov 08, 2017 | 8.650 | 9.450 | 8.600 | 8.600 | 1,528 | -0.24(-2.71%) |
Nov 07, 2017 | 9.410 | 9.410 | 8.840 | 8.840 | 1,216 | -0.54(-5.76%) |
Nov 06, 2017 | 9.100 | 9.380 | 8.820 | 9.380 | 4,001 | +0.18(+1.96%) |
Nov 03, 2017 | 8.420 | 9.200 | 8.420 | 9.200 | 3,378 | +0.30(+3.37%) |
Nov 02, 2017 | 9.040 | 9.040 | 8.900 | 8.900 | 970 | -0.29(-3.16%) |
Nov 01, 2017 | 9.030 | 9.200 | 9.030 | 9.190 | 850 | -0.06(-0.65%) |
Oct 31, 2017 | 9.000 | 9.430 | 9.000 | 9.250 | 1,859 | +0.25(+2.78%) |
Oct 30, 2017 | 8.400 | 9.000 | 8.400 | 9.000 | 3,853 | +0.59(+6.95%) |
Oct 27, 2017 | 8.415 | 8.415 | 8.415 | 8.415 | 270 | -0.03(-0.30%) |
Oct 26, 2017 | 8.380 | 8.440 | 8.380 | 8.440 | 1,038 | +0.06(+0.72%) |
Oct 25, 2017 | 8.500 | 8.500 | 8.380 | 8.380 | 1,147 | -0.17(-1.99%) |
Oct 24, 2017 | 8.550 | 8.550 | 8.500 | 8.550 | 1,725 | +0.14(+1.66%) |
Oct 20, 2017 | 8.410 | 8.410 | 8.410 | 174 | +0.01(+0.12%) | |
Oct 19, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 3,201 | -0.21(-2.44%) |
Oct 18, 2017 | 9.000 | 9.000 | 8.610 | 8.610 | 1,956 | +0.00(+0.00%) |
Oct 17, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 607 | +0.00(+0.00%) |
Oct 16, 2017 | 8.700 | 9.500 | 8.600 | 8.610 | 3,967 | +0.01(+0.12%) |
Oct 13, 2017 | 8.850 | 8.850 | 8.600 | 8.600 | 207 | +0.00(+0.00%) |
Oct 12, 2017 | 8.400 | 9.650 | 8.400 | 8.600 | 5,485 | -0.65(-7.03%) |
Oct 11, 2017 | 9.210 | 9.250 | 9.210 | 9.250 | 4,203 | +0.00(+0.00%) |
Oct 10, 2017 | 8.400 | 9.620 | 8.400 | 9.250 | 5,718 | +0.01(+0.11%) |
Oct 09, 2017 | 9.370 | 9.370 | 9.240 | 9.240 | 1,463 | -0.26(-2.74%) |
Oct 06, 2017 | 9.300 | 9.500 | 9.250 | 9.500 | 2,505 | -0.00(-0.00%) |
Oct 05, 2017 | 9.250 | 9.520 | 8.500 | 9.500 | 4,721 | +0.31(+3.37%) |
Oct 04, 2017 | 8.400 | 9.190 | 8.400 | 9.190 | 5,999 | +0.75(+8.89%) |
Oct 03, 2017 | 8.150 | 8.440 | 8.150 | 8.440 | 1,668 | +0.29(+3.56%) |
Oct 02, 2017 | 8.070 | 8.200 | 8.070 | 8.150 | 2,025 | -0.64(-7.28%) |
Sep 29, 2017 | 8.370 | 8.790 | 8.070 | 8.790 | 5,145 | -0.21(-2.33%) |
Sep 28, 2017 | 8.200 | 9.000 | 8.200 | 9.000 | 2,512 | +0.25(+2.86%) |
Sep 27, 2017 | 8.850 | 8.850 | 8.750 | 8.750 | 929 | +0.37(+4.42%) |
Sep 25, 2017 | 8.380 | 8.380 | 8.380 | 0 | -0.27(-3.12%) | |
Sep 22, 2017 | 8.550 | 8.750 | 8.550 | 8.650 | 2,407 | +0.00(+0.00%) |
Sep 20, 2017 | 8.650 | 8.650 | 8.650 | 0 | +0.10(+1.17%) | |
Sep 19, 2017 | 9.250 | 9.250 | 8.550 | 8.550 | 2,706 | +0.05(+0.59%) |
Sep 18, 2017 | 9.000 | 9.000 | 8.500 | 8.500 | 844 | -0.05(-0.58%) |
Sep 15, 2017 | 8.560 | 9.000 | 8.510 | 8.550 | 1,802 | +0.05(+0.59%) |
Sep 14, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 213 | +0.00(+0.00%) |
Sep 13, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,660 | -0.35(-3.95%) |
Sep 12, 2017 | 8.300 | 8.850 | 8.300 | 8.850 | 715 | +0.00(+0.00%) |
Sep 11, 2017 | 8.900 | 9.000 | 8.850 | 8.850 | 1,019 | +0.55(+6.63%) |
Sep 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 211 | -0.05(-0.60%) |
Sep 07, 2017 | 8.700 | 8.700 | 8.350 | 8.350 | 2,617 | -0.17(-2.00%) |
Sep 06, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 465 | +0.18(+2.16%) |
Sep 05, 2017 | 8.330 | 8.340 | 8.330 | 8.340 | 1,260 | +0.01(+0.12%) |
Sep 01, 2017 | 8.330 | 8.330 | 8.330 | 8.330 | 883 | +0.03(+0.36%) |
Aug 31, 2017 | 8.700 | 8.700 | 8.300 | 8.300 | 885 | -0.30(-3.49%) |
Aug 30, 2017 | 8.530 | 8.600 | 8.530 | 8.600 | 700 | -0.10(-1.15%) |
Aug 29, 2017 | 8.400 | 8.700 | 8.400 | 8.700 | 1,030 | +0.45(+5.45%) |
Aug 28, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 132 | -0.06(-0.72%) |
Aug 25, 2017 | 8.500 | 8.500 | 8.310 | 8.310 | 417 | -0.19(-2.24%) |
Aug 24, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,442 | -0.00(-0.00%) |
Aug 23, 2017 | 8.300 | 8.650 | 8.300 | 8.500 | 799 | +0.20(+2.41%) |
Aug 22, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 2,714 | -0.10(-1.19%) |
Aug 21, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 323 | +0.00(+0.00%) |
Aug 18, 2017 | 8.450 | 9.000 | 8.400 | 8.400 | 954 | -0.55(-6.15%) |
Aug 16, 2017 | 8.950 | 8.950 | 8.950 | 26 | +0.60(+7.19%) | |
Aug 15, 2017 | 8.800 | 8.800 | 8.350 | 8.350 | 2,369 | -0.53(-5.97%) |
Aug 14, 2017 | 8.370 | 8.880 | 8.350 | 8.880 | 1,418 | +0.48(+5.71%) |
Aug 11, 2017 | 8.650 | 8.870 | 8.400 | 8.400 | 920 | +0.03(+0.36%) |
Aug 10, 2017 | 8.380 | 9.000 | 8.370 | 8.370 | 2,775 | -0.57(-6.37%) |
Aug 09, 2017 | 8.790 | 9.000 | 8.380 | 8.940 | 7,080 | -1.06(-10.60%) |
Aug 08, 2017 | 9.950 | 10.00 | 8.800 | 10.00 | 3,494 | +0.05(+0.50%) |
Aug 07, 2017 | 9.750 | 9.960 | 9.750 | 9.950 | 3,138 | +0.57(+6.13%) |
Aug 04, 2017 | 9.600 | 9.600 | 9.000 | 9.375 | 2,724 | +0.90(+10.68%) |
Aug 03, 2017 | 8.720 | 8.720 | 8.470 | 8.470 | 4,870 | -0.25(-2.87%) |
Aug 02, 2017 | 9.000 | 9.250 | 8.380 | 8.720 | 9,411 | -0.63(-6.74%) |
Aug 01, 2017 | 9.350 | 9.350 | 9.350 | 9.350 | 171 | -0.25(-2.60%) |
Jul 31, 2017 | 9.200 | 9.600 | 9.150 | 9.600 | 1,334 | +0.10(+1.05%) |
Jul 28, 2017 | 9.600 | 9.850 | 9.500 | 9.500 | 2,270 | -0.16(-1.66%) |
Jul 27, 2017 | 9.800 | 9.800 | 9.550 | 9.660 | 6,865 | -0.19(-1.93%) |
Jul 26, 2017 | 9.800 | 9.850 | 9.500 | 9.850 | 1,863 | +0.50(+5.35%) |
Jul 25, 2017 | 9.500 | 9.500 | 9.350 | 9.350 | 830 | -0.15(-1.58%) |
Jul 24, 2017 | 9.360 | 9.800 | 9.360 | 9.500 | 791 | +0.20(+2.15%) |
Jul 21, 2017 | 9.200 | 9.800 | 9.200 | 9.300 | 3,162 | -0.05(-0.53%) |
Jul 20, 2017 | 9.650 | 9.650 | 9.150 | 9.350 | 1,239 | -0.00(-0.02%) |
Jul 19, 2017 | 9.080 | 9.352 | 9.030 | 9.352 | 13,094 | +0.76(+8.87%) |
Jul 17, 2017 | 8.590 | 8.590 | 8.590 | 187 | -0.11(-1.29%) | |
Jul 14, 2017 | 8.350 | 9.100 | 8.350 | 8.702 | 4,335 | +0.43(+5.22%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.250 | 8.270 | 5,575 | -0.63(-7.08%) |
Jul 12, 2017 | 9.035 | 9.035 | 8.900 | 8.900 | 2,129 | +0.35(+4.09%) |
Jul 11, 2017 | 8.425 | 8.750 | 8.400 | 8.550 | 2,591 | +0.50(+6.21%) |
Jul 10, 2017 | 8.350 | 8.350 | 8.050 | 8.050 | 2,031 | -0.45(-5.29%) |
Jul 07, 2017 | 8.350 | 8.750 | 8.000 | 8.500 | 1,594 | +0.20(+2.41%) |
Jul 06, 2017 | 8.400 | 8.400 | 8.300 | 8.300 | 1,230 | +0.03(+0.36%) |
Jul 05, 2017 | 7.880 | 8.800 | 7.880 | 8.270 | 2,510 | +0.00(+0.00%) |
Jul 03, 2017 | 8.200 | 8.320 | 8.200 | 8.270 | 2,857 | -0.23(-2.71%) |
Jun 30, 2017 | 8.230 | 8.500 | 8.100 | 8.500 | 2,591 | +0.27(+3.22%) |
Jun 29, 2017 | 8.070 | 8.235 | 8.070 | 8.235 | 702 | +0.16(+2.04%) |
Jun 28, 2017 | 8.350 | 8.350 | 8.070 | 8.070 | 1,064 | -0.28(-3.35%) |
Jun 27, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 331 | -0.45(-5.11%) |
Jun 26, 2017 | 8.890 | 8.890 | 8.760 | 8.800 | 1,335 | +0.30(+3.53%) |
Jun 23, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 203 | +0.14(+1.67%) |
Jun 22, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 288 | -0.43(-4.89%) |
Jun 21, 2017 | 8.110 | 8.790 | 8.110 | 8.790 | 7,245 | +0.85(+10.70%) |
Jun 20, 2017 | 7.800 | 8.750 | 7.800 | 7.940 | 6,882 | +0.13(+1.67%) |
Jun 19, 2017 | 8.125 | 8.260 | 7.750 | 7.810 | 2,359 | -0.39(-4.76%) |
Jun 16, 2017 | 8.460 | 8.460 | 8.200 | 8.200 | 543 | -0.30(-3.53%) |
Jun 15, 2017 | 8.100 | 8.500 | 7.680 | 8.500 | 6,183 | +0.45(+5.59%) |
Jun 14, 2017 | 8.100 | 8.100 | 8.050 | 8.050 | 365 | +0.00(+0.00%) |
Jun 13, 2017 | 7.800 | 8.050 | 7.790 | 8.050 | 4,850 | +0.15(+1.90%) |
Jun 12, 2017 | 7.820 | 7.900 | 7.790 | 7.900 | 2,015 | +0.11(+1.41%) |
Jun 09, 2017 | 8.000 | 8.000 | 7.790 | 7.790 | 1,740 | -0.21(-2.62%) |
Jun 08, 2017 | 8.050 | 8.050 | 8.000 | 8.000 | 3,695 | -0.20(-2.44%) |
Jun 07, 2017 | 8.050 | 8.500 | 8.040 | 8.200 | 2,644 | +0.15(+1.86%) |
Jun 06, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 325 | +0.01(+0.12%) |
Jun 05, 2017 | 8.400 | 8.450 | 8.040 | 8.040 | 2,312 | -0.08(-0.99%) |
Jun 02, 2017 | 8.100 | 8.360 | 8.040 | 8.120 | 2,364 | +0.02(+0.25%) |
May 31, 2017 | 8.100 | 8.100 | 8.100 | 92 | -0.45(-5.26%) | |
May 30, 2017 | 8.550 | 8.590 | 8.180 | 8.550 | 2,795 | +0.00(+0.00%) |
May 26, 2017 | 9.396 | 9.400 | 8.500 | 8.550 | 3,236 | -0.85(-9.04%) |
May 25, 2017 | 9.000 | 9.400 | 8.750 | 9.400 | 5,640 | +1.20(+14.63%) |
May 24, 2017 | 8.150 | 8.200 | 8.150 | 8.200 | 1,312 | +0.10(+1.23%) |
May 23, 2017 | 8.450 | 8.450 | 8.040 | 8.100 | 8,475 | -0.45(-5.26%) |
May 22, 2017 | 9.000 | 9.000 | 8.500 | 8.550 | 2,606 | -0.45(-5.00%) |
May 19, 2017 | 8.300 | 9.000 | 8.300 | 9.000 | 1,995 | +0.70(+8.43%) |
May 17, 2017 | 8.300 | 8.300 | 8.300 | 162 | +0.00(+0.00%) | |
May 16, 2017 | 9.000 | 9.000 | 8.200 | 8.300 | 630 | +0.19(+2.34%) |
May 15, 2017 | 8.750 | 8.950 | 8.040 | 8.110 | 3,582 | -0.64(-7.31%) |
May 12, 2017 | 8.700 | 9.000 | 8.700 | 8.750 | 1,157 | +0.20(+2.34%) |
May 11, 2017 | 8.800 | 9.000 | 8.500 | 8.550 | 9,110 | -0.30(-3.39%) |
May 10, 2017 | 9.500 | 9.500 | 8.850 | 8.850 | 881 | -0.65(-6.84%) |
May 09, 2017 | 8.850 | 9.500 | 8.850 | 9.500 | 1,588 | +0.14(+1.50%) |
May 08, 2017 | 9.360 | 9.430 | 9.360 | 9.360 | 795 | -0.01(-0.11%) |
May 05, 2017 | 9.370 | 9.370 | 9.370 | 9.370 | 173 | -0.00(-0.04%) |
May 04, 2017 | 9.500 | 9.500 | 9.360 | 9.374 | 2,249 | -0.23(-2.35%) |
May 03, 2017 | 9.500 | 9.600 | 9.500 | 9.600 | 675 | +0.10(+1.05%) |
May 02, 2017 | 9.500 | 9.990 | 9.500 | 9.500 | 4,242 | -0.49(-4.90%) |