Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.22 | 11.35 | 10.91 | 10.93 | 190,686 | -0.22(-1.97%) |
Apr 27, 2018 | 10.91 | 11.23 | 10.89 | 11.15 | 200,574 | +0.28(+2.58%) |
Apr 26, 2018 | 10.65 | 10.97 | 10.63 | 10.87 | 146,445 | +0.25(+2.35%) |
Apr 25, 2018 | 10.81 | 10.87 | 10.58 | 10.62 | 110,184 | -0.16(-1.48%) |
Apr 24, 2018 | 10.75 | 11.02 | 10.70 | 10.78 | 114,577 | +0.11(+1.03%) |
Apr 23, 2018 | 10.88 | 10.97 | 10.60 | 10.67 | 92,603 | -0.15(-1.39%) |
Apr 20, 2018 | 10.85 | 10.97 | 10.68 | 10.82 | 103,025 | -0.09(-0.82%) |
Apr 19, 2018 | 11.08 | 11.27 | 10.89 | 10.91 | 138,251 | -0.10(-0.91%) |
Apr 18, 2018 | 11.30 | 11.30 | 11.00 | 11.01 | 122,894 | -0.33(-2.91%) |
Apr 17, 2018 | 11.00 | 11.49 | 10.86 | 11.34 | 284,479 | +0.36(+3.28%) |
Apr 16, 2018 | 11.70 | 11.70 | 10.81 | 10.98 | 224,385 | -0.72(-6.15%) |
Apr 13, 2018 | 11.86 | 11.86 | 11.39 | 11.70 | 160,966 | -0.16(-1.35%) |
Apr 12, 2018 | 12.12 | 12.32 | 11.84 | 11.86 | 154,473 | -0.27(-2.23%) |
Apr 11, 2018 | 12.33 | 12.52 | 12.07 | 12.13 | 137,258 | -0.22(-1.78%) |
Apr 10, 2018 | 12.44 | 12.61 | 12.17 | 12.35 | 179,069 | +0.00(+0.00%) |
Apr 09, 2018 | 12.93 | 12.93 | 12.31 | 12.35 | 244,912 | +0.02(+0.16%) |
Apr 06, 2018 | 12.47 | 12.74 | 12.11 | 12.33 | 150,879 | -0.33(-2.61%) |
Apr 05, 2018 | 12.93 | 13.16 | 12.53 | 12.66 | 160,002 | -0.14(-1.09%) |
Apr 04, 2018 | 11.94 | 12.94 | 11.75 | 12.80 | 260,475 | +0.72(+5.96%) |
Apr 03, 2018 | 12.52 | 12.52 | 11.57 | 12.08 | 261,709 | -0.25(-2.03%) |
Apr 02, 2018 | 13.60 | 13.60 | 12.18 | 12.33 | 260,767 | -1.27(-9.34%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.41(-2.93%) | |
Mar 28, 2018 | 14.03 | 14.32 | 13.80 | 14.01 | 200,414 | +0.06(+0.43%) |
Mar 27, 2018 | 14.44 | 14.45 | 13.77 | 13.95 | 168,265 | -0.46(-3.19%) |
Mar 26, 2018 | 14.32 | 14.51 | 13.63 | 14.41 | 287,705 | +0.29(+2.05%) |
Mar 23, 2018 | 14.85 | 14.85 | 14.10 | 14.12 | 241,635 | -0.43(-2.96%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.04 | 14.55 | 303,004 | -0.44(-2.94%) |
Mar 21, 2018 | 14.38 | 15.08 | 14.20 | 14.99 | 312,348 | +0.73(+5.12%) |
Mar 20, 2018 | 14.14 | 14.39 | 13.77 | 14.26 | 234,159 | +0.12(+0.85%) |
Mar 19, 2018 | 14.75 | 13.83 | 14.14 | 365,695 | +0.00(+0.00%) | |
Mar 16, 2018 | 13.90 | 14.36 | 13.75 | 14.14 | 444,548 | +0.29(+2.09%) |
Mar 15, 2018 | 14.01 | 14.47 | 13.61 | 13.85 | 560,091 | -0.17(-1.21%) |
Mar 14, 2018 | 12.91 | 14.43 | 12.91 | 14.02 | 836,644 | +1.23(+9.62%) |
Mar 13, 2018 | 12.55 | 13.26 | 12.31 | 12.79 | 818,273 | +0.60(+4.92%) |
Mar 12, 2018 | 12.05 | 12.57 | 11.97 | 12.19 | 872,144 | +0.00(+0.00%) |
Mar 09, 2018 | 11.94 | 12.75 | 11.64 | 12.19 | 965,660 | +1.30(+11.94%) |
Mar 08, 2018 | 10.99 | 11.32 | 10.79 | 10.89 | 322,099 | -0.10(-0.91%) |
Mar 07, 2018 | 10.90 | 11.32 | 10.87 | 10.99 | 279,266 | -0.03(-0.27%) |
Mar 06, 2018 | 10.86 | 11.54 | 10.70 | 11.02 | 778,964 | +0.16(+1.47%) |
Mar 05, 2018 | 10.81 | 11.39 | 10.28 | 10.86 | 703,409 | +0.05(+0.46%) |
Mar 02, 2018 | 9.760 | 10.84 | 9.650 | 10.81 | 343,722 | +0.99(+10.08%) |
Mar 01, 2018 | 9.730 | 9.920 | 9.490 | 9.820 | 181,533 | +0.10(+1.03%) |
Feb 28, 2018 | 9.820 | 10.08 | 8.821 | 9.720 | 158,594 | -0.03(-0.31%) |
Feb 27, 2018 | 9.750 | 9.990 | 9.640 | 9.750 | 150,376 | +0.08(+0.83%) |
Feb 26, 2018 | 9.580 | 9.850 | 9.400 | 9.670 | 154,315 | +0.11(+1.15%) |
Feb 23, 2018 | 10.47 | 10.47 | 9.180 | 9.560 | 325,275 | -0.71(-6.91%) |
Feb 22, 2018 | 10.49 | 10.27 | 237,829 | +0.57(+5.88%) | ||
Feb 21, 2018 | 9.220 | 10.07 | 9.220 | 9.700 | 280,144 | +0.40(+4.30%) |
Feb 20, 2018 | 9.390 | 9.469 | 8.770 | 9.300 | 80,371 | -0.17(-1.80%) |
Feb 16, 2018 | 9.470 | 9.470 | 9.470 | 0 | +0.07(+0.74%) | |
Feb 15, 2018 | 9.650 | 9.790 | 9.310 | 9.400 | 63,290 | -0.23(-2.39%) |
Feb 14, 2018 | 9.020 | 9.750 | 8.840 | 9.630 | 374,906 | +0.48(+5.25%) |
Feb 13, 2018 | 8.850 | 9.210 | 8.730 | 9.150 | 96,238 | +0.18(+2.01%) |
Feb 12, 2018 | 9.140 | 9.450 | 8.820 | 8.970 | 92,227 | -0.17(-1.86%) |
Feb 09, 2018 | 9.350 | 9.350 | 8.354 | 9.140 | 206,749 | -0.10(-1.08%) |
Feb 08, 2018 | 9.340 | 9.640 | 9.172 | 9.240 | 126,851 | -0.04(-0.43%) |
Feb 07, 2018 | 9.310 | 9.470 | 9.025 | 9.280 | 171,376 | -0.03(-0.32%) |
Feb 06, 2018 | 8.560 | 9.340 | 8.321 | 9.310 | 197,124 | +0.32(+3.56%) |
Feb 05, 2018 | 9.550 | 9.700 | 8.710 | 8.990 | 196,634 | -0.67(-6.94%) |
Feb 02, 2018 | 9.390 | 9.795 | 9.210 | 9.660 | 202,456 | +0.17(+1.79%) |
Feb 01, 2018 | 9.270 | 9.540 | 9.090 | 9.490 | 209,300 | +0.14(+1.50%) |
Jan 31, 2018 | 9.650 | 9.730 | 9.260 | 9.350 | 151,357 | -0.28(-2.91%) |
Jan 30, 2018 | 9.250 | 9.700 | 9.240 | 9.630 | 213,583 | +0.22(+2.34%) |
Jan 29, 2018 | 9.860 | 9.980 | 9.050 | 9.410 | 259,490 | -0.21(-2.18%) |
Jan 26, 2018 | 9.410 | 10.13 | 9.340 | 9.620 | 261,960 | +0.28(+3.00%) |
Jan 25, 2018 | 8.720 | 9.779 | 8.580 | 9.340 | 343,529 | +0.65(+7.48%) |
Jan 24, 2018 | 8.750 | 8.840 | 8.430 | 8.690 | 280,634 | -0.06(-0.69%) |
Jan 23, 2018 | 8.550 | 9.140 | 8.460 | 8.750 | 408,771 | +0.44(+5.29%) |
Jan 22, 2018 | 8.340 | 8.580 | 8.200 | 8.310 | 133,110 | -0.04(-0.48%) |
Jan 19, 2018 | 8.180 | 8.390 | 8.110 | 8.350 | 124,588 | +0.19(+2.33%) |
Jan 18, 2018 | 8.270 | 8.620 | 8.100 | 8.160 | 204,172 | -0.18(-2.16%) |
Jan 17, 2018 | 8.300 | 8.370 | 8.010 | 8.340 | 217,271 | +0.16(+1.96%) |
Jan 16, 2018 | 8.440 | 8.640 | 8.130 | 8.180 | 287,424 | -0.20(-2.39%) |
Jan 12, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.62(-6.89%) | |
Jan 11, 2018 | 8.400 | 9.060 | 8.253 | 9.000 | 284,650 | +0.58(+6.89%) |
Jan 10, 2018 | 8.270 | 8.480 | 7.870 | 8.420 | 163,257 | +0.07(+0.84%) |
Jan 09, 2018 | 8.760 | 8.955 | 8.300 | 8.350 | 162,309 | -0.41(-4.68%) |
Jan 08, 2018 | 8.450 | 8.980 | 8.400 | 8.760 | 200,135 | +0.31(+3.67%) |
Jan 05, 2018 | 8.550 | 8.890 | 8.028 | 8.450 | 606,490 | -0.18(-2.09%) |
Jan 04, 2018 | 7.500 | 9.500 | 7.500 | 8.630 | 1,447,496 | +2.44(+39.42%) |
Jan 03, 2018 | 5.820 | 6.380 | 5.820 | 6.190 | 113,401 | +0.29(+4.92%) |
Jan 02, 2018 | 5.930 | 6.030 | 5.720 | 5.900 | 98,930 | -0.05(-0.84%) |
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) | |
Dec 28, 2017 | 5.600 | 6.050 | 5.600 | 5.910 | 146,205 | +0.36(+6.49%) |
Dec 27, 2017 | 5.640 | 5.660 | 5.420 | 5.550 | 97,643 | -0.11(-1.94%) |
Dec 26, 2017 | 5.760 | 5.760 | 5.520 | 5.660 | 53,586 | -0.10(-1.74%) |
Dec 22, 2017 | 5.830 | 5.910 | 5.730 | 5.760 | 42,132 | -0.11(-1.87%) |
Dec 21, 2017 | 5.595 | 5.950 | 5.570 | 5.870 | 68,716 | +0.34(+6.15%) |
Dec 20, 2017 | 5.630 | 5.740 | 5.440 | 5.530 | 95,536 | -0.10(-1.78%) |
Dec 19, 2017 | 5.830 | 5.880 | 5.600 | 5.630 | 86,326 | -0.21(-3.60%) |
Dec 18, 2017 | 5.960 | 6.050 | 5.820 | 5.840 | 68,085 | -0.03(-0.51%) |
Dec 15, 2017 | 5.660 | 5.940 | 5.640 | 5.870 | 211,047 | +0.20(+3.53%) |
Dec 14, 2017 | 6.020 | 6.020 | 5.640 | 5.670 | 87,868 | -0.32(-5.34%) |
Dec 13, 2017 | 5.743 | 6.050 | 5.743 | 5.990 | 67,889 | +0.26(+4.54%) |
Dec 12, 2017 | 5.770 | 5.860 | 5.660 | 5.730 | 74,674 | -0.05(-0.87%) |
Dec 11, 2017 | 5.800 | 5.931 | 5.718 | 5.780 | 82,666 | -0.06(-1.03%) |
Dec 08, 2017 | 5.880 | 6.000 | 5.810 | 5.840 | 45,290 | -0.08(-1.35%) |
Dec 07, 2017 | 5.890 | 6.000 | 5.840 | 5.920 | 84,253 | -0.04(-0.67%) |
Dec 06, 2017 | 6.270 | 6.270 | 5.840 | 5.960 | 98,162 | -0.33(-5.25%) |
Dec 05, 2017 | 6.470 | 6.590 | 6.290 | 6.290 | 57,465 | -0.18(-2.78%) |
Dec 04, 2017 | 6.950 | 6.950 | 6.390 | 6.470 | 96,444 | -0.38(-5.55%) |
Dec 01, 2017 | 6.480 | 6.940 | 6.353 | 6.850 | 79,269 | +0.35(+5.38%) |
Nov 30, 2017 | 6.810 | 6.810 | 6.230 | 6.500 | 223,978 | -0.33(-4.83%) |
Nov 29, 2017 | 6.750 | 7.090 | 6.730 | 6.830 | 72,808 | +0.05(+0.74%) |
Nov 28, 2017 | 6.950 | 6.950 | 6.590 | 6.780 | 54,188 | -0.18(-2.59%) |
Nov 27, 2017 | 6.950 | 7.100 | 6.950 | 6.960 | 78,762 | +0.00(+0.00%) |
Nov 24, 2017 | 7.040 | 7.040 | 6.940 | 6.960 | 31,517 | -0.04(-0.57%) |
Nov 22, 2017 | 7.050 | 7.050 | 6.940 | 7.000 | 67,303 | -0.02(-0.28%) |
Nov 21, 2017 | 7.200 | 7.275 | 6.990 | 7.020 | 81,133 | -0.19(-2.64%) |
Nov 20, 2017 | 7.320 | 7.330 | 7.150 | 7.210 | 61,830 | -0.11(-1.50%) |
Nov 17, 2017 | 7.280 | 7.435 | 7.220 | 7.320 | 42,216 | -0.03(-0.41%) |
Nov 16, 2017 | 7.210 | 7.500 | 7.210 | 7.350 | 49,426 | +0.09(+1.24%) |
Nov 15, 2017 | 7.220 | 7.380 | 7.150 | 7.260 | 54,807 | +0.05(+0.69%) |
Nov 14, 2017 | 7.300 | 7.330 | 7.100 | 7.210 | 41,742 | -0.10(-1.37%) |
Nov 13, 2017 | 7.410 | 7.500 | 7.300 | 7.310 | 57,954 | -0.18(-2.40%) |
Nov 10, 2017 | 7.420 | 7.600 | 7.300 | 7.490 | 59,055 | +0.08(+1.08%) |
Nov 09, 2017 | 7.670 | 7.720 | 7.310 | 7.410 | 76,258 | -0.36(-4.63%) |
Nov 08, 2017 | 6.800 | 7.860 | 6.800 | 7.770 | 135,609 | +0.68(+9.59%) |
Nov 07, 2017 | 7.070 | 7.170 | 6.970 | 7.090 | 84,394 | +0.06(+0.85%) |
Nov 06, 2017 | 7.240 | 7.260 | 6.980 | 7.030 | 73,880 | -0.16(-2.23%) |
Nov 03, 2017 | 7.080 | 7.200 | 6.980 | 7.190 | 79,544 | +0.10(+1.41%) |
Nov 02, 2017 | 6.700 | 7.140 | 6.600 | 7.090 | 75,698 | +0.44(+6.62%) |
Nov 01, 2017 | 6.530 | 6.680 | 6.420 | 6.650 | 124,475 | +0.08(+1.22%) |
Oct 31, 2017 | 6.700 | 6.740 | 6.501 | 6.570 | 96,097 | -0.07(-1.05%) |
Oct 30, 2017 | 6.890 | 7.210 | 6.530 | 6.640 | 94,114 | -0.36(-5.14%) |
Oct 27, 2017 | 6.750 | 7.070 | 6.720 | 7.000 | 94,328 | +0.29(+4.32%) |
Oct 26, 2017 | 6.770 | 6.940 | 6.621 | 6.710 | 47,137 | -0.05(-0.74%) |
Oct 25, 2017 | 6.840 | 6.930 | 6.600 | 6.760 | 75,307 | -0.06(-0.88%) |
Oct 24, 2017 | 6.800 | 6.990 | 6.720 | 6.820 | 146,578 | +0.07(+1.04%) |
Oct 23, 2017 | 7.050 | 7.190 | 6.720 | 6.750 | 139,492 | -0.28(-3.98%) |
Oct 20, 2017 | 7.220 | 7.220 | 6.960 | 7.030 | 140,361 | -0.14(-1.95%) |
Oct 19, 2017 | 7.510 | 7.540 | 7.130 | 7.170 | 115,189 | -0.27(-3.63%) |
Oct 18, 2017 | 7.570 | 7.670 | 7.370 | 7.440 | 88,068 | -0.13(-1.72%) |
Oct 17, 2017 | 7.730 | 7.770 | 7.540 | 7.570 | 39,456 | -0.15(-1.94%) |
Oct 16, 2017 | 7.940 | 8.050 | 7.630 | 7.720 | 105,274 | -0.17(-2.15%) |
Oct 13, 2017 | 7.870 | 7.940 | 7.740 | 7.890 | 48,631 | +0.08(+1.02%) |
Oct 12, 2017 | 7.780 | 7.950 | 7.710 | 7.810 | 79,232 | +0.03(+0.39%) |
Oct 11, 2017 | 7.810 | 8.260 | 7.770 | 7.780 | 94,458 | +0.05(+0.65%) |
Oct 10, 2017 | 8.180 | 8.270 | 7.675 | 7.730 | 81,460 | -0.34(-4.21%) |
Oct 09, 2017 | 8.240 | 8.340 | 8.060 | 8.070 | 56,572 | -0.23(-2.77%) |
Oct 06, 2017 | 8.430 | 8.506 | 8.220 | 8.300 | 76,630 | -0.12(-1.43%) |
Oct 05, 2017 | 8.550 | 8.600 | 8.251 | 8.420 | 162,926 | +0.01(+0.12%) |
Oct 04, 2017 | 8.080 | 8.600 | 8.060 | 8.410 | 222,067 | +0.24(+2.94%) |
Oct 03, 2017 | 7.770 | 8.270 | 7.470 | 8.170 | 178,020 | +0.24(+3.03%) |
Oct 02, 2017 | 7.320 | 7.960 | 7.310 | 7.930 | 133,905 | +0.51(+6.87%) |
Sep 29, 2017 | 7.480 | 7.550 | 7.410 | 7.420 | 96,578 | -0.10(-1.33%) |
Sep 28, 2017 | 7.270 | 7.560 | 7.270 | 7.520 | 69,852 | +0.22(+3.01%) |
Sep 27, 2017 | 7.180 | 7.400 | 7.175 | 7.300 | 141,709 | +0.10(+1.39%) |
Sep 26, 2017 | 7.290 | 7.290 | 7.080 | 7.200 | 49,865 | -0.08(-1.10%) |
Sep 25, 2017 | 7.150 | 7.420 | 7.030 | 7.280 | 148,147 | +0.07(+0.97%) |
Sep 22, 2017 | 7.200 | 7.280 | 6.920 | 7.210 | 131,540 | +0.01(+0.14%) |
Sep 21, 2017 | 7.290 | 7.370 | 7.110 | 7.200 | 73,999 | -0.09(-1.23%) |
Sep 20, 2017 | 7.320 | 7.390 | 7.170 | 7.290 | 71,874 | +0.00(+0.00%) |
Sep 19, 2017 | 7.310 | 7.430 | 7.110 | 7.290 | 89,844 | -0.03(-0.41%) |
Sep 18, 2017 | 7.250 | 7.440 | 7.220 | 7.320 | 158,401 | +0.11(+1.53%) |
Sep 15, 2017 | 7.330 | 7.330 | 7.060 | 7.210 | 266,308 | -0.10(-1.37%) |
Sep 14, 2017 | 7.400 | 7.450 | 7.250 | 7.310 | 47,031 | -0.07(-0.95%) |
Sep 13, 2017 | 7.340 | 7.460 | 7.250 | 7.380 | 75,948 | +0.05(+0.68%) |
Sep 12, 2017 | 7.440 | 7.440 | 7.180 | 7.330 | 63,064 | +0.01(+0.14%) |
Sep 11, 2017 | 7.320 | 7.548 | 7.310 | 7.320 | 134,672 | +0.00(+0.00%) |
Sep 08, 2017 | 7.310 | 7.470 | 7.250 | 7.320 | 70,709 | -0.05(-0.68%) |
Sep 07, 2017 | 7.010 | 7.590 | 6.860 | 7.370 | 138,680 | +0.35(+4.99%) |
Sep 06, 2017 | 7.040 | 7.130 | 6.760 | 7.020 | 133,551 | +0.04(+0.57%) |
Sep 05, 2017 | 6.990 | 7.070 | 6.745 | 6.980 | 107,801 | +0.03(+0.43%) |
Sep 01, 2017 | 6.970 | 7.100 | 6.900 | 6.950 | 110,047 | +0.01(+0.14%) |
Aug 31, 2017 | 6.940 | 7.120 | 6.868 | 6.940 | 102,745 | +0.02(+0.29%) |
Aug 30, 2017 | 6.940 | 7.050 | 6.840 | 6.920 | 114,317 | -0.04(-0.57%) |
Aug 29, 2017 | 6.710 | 7.080 | 6.680 | 6.960 | 114,012 | +0.11(+1.61%) |
Aug 28, 2017 | 6.850 | 6.940 | 6.760 | 6.850 | 90,083 | +0.04(+0.59%) |
Aug 25, 2017 | 6.540 | 6.900 | 6.510 | 6.810 | 172,169 | +0.31(+4.77%) |
Aug 24, 2017 | 6.830 | 7.020 | 6.410 | 6.500 | 365,685 | -0.27(-3.99%) |
Aug 23, 2017 | 6.820 | 6.890 | 6.665 | 6.770 | 207,260 | -0.07(-1.02%) |
Aug 22, 2017 | 6.880 | 7.070 | 6.750 | 6.840 | 138,978 | +0.02(+0.29%) |
Aug 21, 2017 | 6.850 | 6.890 | 6.670 | 6.820 | 216,372 | -0.05(-0.73%) |
Aug 18, 2017 | 6.920 | 7.230 | 6.810 | 6.870 | 141,943 | -0.12(-1.72%) |
Aug 17, 2017 | 7.200 | 7.367 | 6.970 | 6.990 | 262,335 | -0.26(-3.59%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.060 | 7.250 | 288,959 | +0.19(+2.69%) |
Aug 15, 2017 | 7.270 | 7.360 | 7.050 | 7.060 | 141,392 | -0.20(-2.75%) |
Aug 14, 2017 | 7.200 | 7.590 | 7.125 | 7.260 | 255,487 | +0.06(+0.83%) |
Aug 11, 2017 | 7.410 | 7.490 | 7.020 | 7.200 | 453,172 | -0.21(-2.83%) |
Aug 10, 2017 | 8.050 | 8.115 | 7.400 | 7.410 | 403,608 | -0.44(-5.61%) |
Aug 09, 2017 | 9.970 | 10.05 | 7.730 | 7.850 | 667,838 | -2.29(-22.58%) |
Aug 08, 2017 | 10.44 | 10.50 | 10.00 | 10.14 | 126,434 | -0.25(-2.41%) |
Aug 07, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 144,419 | +0.00(+0.00%) |
Aug 04, 2017 | 10.07 | 10.43 | 10.05 | 10.39 | 102,702 | +0.33(+3.28%) |
Aug 03, 2017 | 10.65 | 10.71 | 10.04 | 10.06 | 146,145 | -0.63(-5.89%) |
Aug 02, 2017 | 9.960 | 10.79 | 9.510 | 10.69 | 514,959 | +0.70(+7.01%) |
Aug 01, 2017 | 10.20 | 10.25 | 9.950 | 9.990 | 122,185 | -0.15(-1.48%) |
Jul 31, 2017 | 10.02 | 10.27 | 9.900 | 10.14 | 470,698 | +0.18(+1.81%) |
Jul 28, 2017 | 9.900 | 10.21 | 9.900 | 9.960 | 78,695 | +0.00(+0.00%) |
Jul 27, 2017 | 10.20 | 10.33 | 9.800 | 9.960 | 169,367 | -0.21(-2.06%) |
Jul 26, 2017 | 10.14 | 10.32 | 10.09 | 10.17 | 270,597 | +0.08(+0.79%) |
Jul 25, 2017 | 10.26 | 10.33 | 9.910 | 10.09 | 149,989 | -0.16(-1.56%) |
Jul 24, 2017 | 10.09 | 10.55 | 10.02 | 10.25 | 403,878 | +0.20(+1.99%) |
Jul 21, 2017 | 10.12 | 10.48 | 10.00 | 10.05 | 612,506 | +0.03(+0.30%) |
Jul 20, 2017 | 10.20 | 9.970 | 10.02 | 222,751 | +0.08(+0.80%) | |
Jul 19, 2017 | 9.890 | 10.07 | 9.660 | 9.940 | 488,985 | +0.12(+1.22%) |
Jul 18, 2017 | 9.880 | 10.25 | 9.790 | 9.820 | 204,807 | -0.16(-1.60%) |
Jul 17, 2017 | 10.49 | 10.62 | 9.710 | 9.980 | 332,818 | -0.51(-4.86%) |
Jul 14, 2017 | 10.32 | 10.68 | 10.32 | 10.49 | 102,903 | +0.07(+0.67%) |
Jul 13, 2017 | 10.28 | 10.63 | 9.850 | 10.42 | 150,320 | +0.06(+0.58%) |
Jul 12, 2017 | 9.900 | 10.50 | 9.620 | 10.36 | 348,566 | +0.51(+5.18%) |
Jul 11, 2017 | 9.280 | 10.00 | 9.280 | 9.850 | 367,001 | +0.59(+6.37%) |
Jul 10, 2017 | 9.190 | 9.300 | 8.950 | 9.260 | 74,403 | +0.04(+0.43%) |
Jul 07, 2017 | 9.210 | 9.300 | 9.081 | 9.220 | 124,816 | -0.01(-0.11%) |
Jul 06, 2017 | 9.160 | 9.280 | 8.989 | 9.230 | 75,350 | -0.02(-0.22%) |
Jul 05, 2017 | 9.060 | 9.270 | 8.815 | 9.250 | 88,200 | +0.17(+1.87%) |
Jul 03, 2017 | 9.210 | 9.280 | 8.720 | 9.080 | 64,722 | -0.28(-2.99%) |
Jun 30, 2017 | 9.100 | 9.470 | 9.020 | 9.360 | 117,439 | +0.27(+2.97%) |
Jun 29, 2017 | 9.230 | 9.240 | 8.787 | 9.090 | 179,527 | -0.16(-1.73%) |
Jun 28, 2017 | 8.910 | 9.290 | 8.720 | 9.250 | 440,114 | +0.42(+4.76%) |
Jun 27, 2017 | 8.850 | 9.020 | 8.514 | 8.830 | 206,172 | +0.05(+0.57%) |
Jun 26, 2017 | 8.420 | 9.040 | 8.230 | 8.780 | 295,257 | +0.36(+4.28%) |
Jun 23, 2017 | 8.250 | 8.440 | 8.110 | 8.420 | 211,223 | +0.21(+2.56%) |
Jun 22, 2017 | 8.190 | 8.320 | 7.975 | 8.210 | 111,129 | +0.06(+0.74%) |
Jun 21, 2017 | 7.900 | 8.370 | 7.900 | 8.150 | 160,273 | +0.28(+3.56%) |
Jun 20, 2017 | 7.690 | 8.150 | 7.610 | 7.870 | 169,964 | +0.18(+2.34%) |
Jun 19, 2017 | 7.300 | 7.700 | 7.290 | 7.690 | 105,460 | +0.39(+5.34%) |
Jun 16, 2017 | 7.200 | 7.500 | 7.200 | 7.300 | 200,158 | +0.02(+0.27%) |
Jun 15, 2017 | 7.200 | 7.535 | 7.200 | 7.280 | 70,328 | -0.01(-0.14%) |
Jun 14, 2017 | 7.280 | 7.460 | 7.200 | 7.290 | 54,656 | +0.01(+0.14%) |
Jun 13, 2017 | 7.300 | 7.410 | 7.200 | 7.280 | 41,571 | -0.03(-0.41%) |
Jun 12, 2017 | 7.420 | 7.450 | 7.200 | 7.310 | 60,012 | -0.11(-1.48%) |
Jun 09, 2017 | 7.420 | 7.670 | 7.150 | 7.420 | 103,642 | +0.02(+0.27%) |
Jun 08, 2017 | 7.130 | 7.400 | 6.970 | 7.400 | 101,965 | +0.29(+4.08%) |
Jun 07, 2017 | 6.830 | 7.125 | 6.830 | 7.110 | 97,487 | +0.18(+2.60%) |
Jun 06, 2017 | 6.960 | 7.073 | 6.840 | 6.930 | 58,905 | -0.03(-0.43%) |
Jun 05, 2017 | 7.040 | 7.070 | 6.845 | 6.960 | 41,581 | -0.01(-0.14%) |
Jun 02, 2017 | 6.780 | 7.090 | 6.630 | 6.970 | 62,342 | +0.19(+2.80%) |
Jun 01, 2017 | 6.660 | 6.910 | 6.520 | 6.780 | 172,209 | +0.14(+2.11%) |
May 31, 2017 | 6.740 | 6.780 | 6.510 | 6.640 | 73,320 | -0.11(-1.63%) |
May 30, 2017 | 6.880 | 6.970 | 6.690 | 6.750 | 47,652 | -0.15(-2.17%) |
May 26, 2017 | 6.700 | 7.200 | 6.700 | 6.900 | 66,323 | -0.07(-1.00%) |
May 25, 2017 | 7.010 | 7.040 | 6.770 | 6.970 | 61,731 | +0.02(+0.29%) |
May 24, 2017 | 7.120 | 7.235 | 6.870 | 6.950 | 73,194 | -0.12(-1.70%) |
May 23, 2017 | 7.080 | 7.370 | 6.940 | 7.070 | 79,483 | -0.01(-0.14%) |
May 22, 2017 | 7.010 | 7.185 | 6.720 | 7.080 | 118,143 | +0.06(+0.85%) |
May 19, 2017 | 7.020 | 7.120 | 6.920 | 7.020 | 71,837 | -0.03(-0.43%) |
May 18, 2017 | 6.980 | 7.090 | 6.890 | 7.050 | 69,046 | +0.04(+0.57%) |
May 17, 2017 | 7.150 | 7.200 | 6.960 | 7.010 | 95,609 | -0.26(-3.58%) |
May 16, 2017 | 7.280 | 7.410 | 7.080 | 7.270 | 55,962 | +0.06(+0.83%) |
May 15, 2017 | 7.350 | 7.595 | 7.180 | 7.210 | 73,304 | -0.16(-2.17%) |
May 12, 2017 | 7.520 | 7.890 | 7.340 | 7.370 | 158,869 | -0.15(-1.99%) |
May 11, 2017 | 7.240 | 7.670 | 7.020 | 7.520 | 138,474 | +0.44(+6.21%) |
May 10, 2017 | 7.100 | 7.235 | 6.960 | 7.080 | 48,025 | +0.02(+0.28%) |
May 09, 2017 | 6.940 | 7.080 | 6.820 | 7.060 | 55,286 | +0.06(+0.86%) |
May 08, 2017 | 6.950 | 7.040 | 6.810 | 7.000 | 81,174 | -0.01(-0.14%) |
May 05, 2017 | 7.070 | 7.080 | 6.930 | 7.010 | 64,689 | -0.06(-0.85%) |
May 04, 2017 | 7.130 | 7.190 | 6.940 | 7.070 | 77,090 | -0.02(-0.28%) |
May 03, 2017 | 7.040 | 7.230 | 7.000 | 7.090 | 67,713 | -0.01(-0.14%) |
May 02, 2017 | 7.390 | 7.390 | 6.990 | 7.100 | 68,695 | -0.29(-3.92%) |