Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.000 | 7.050 | 6.750 | 6.800 | 1,019,197 | -0.15(-2.16%) |
Apr 27, 2018 | 7.000 | 7.075 | 6.750 | 6.950 | 350,499 | +0.00(+0.00%) |
Apr 26, 2018 | 7.150 | 7.150 | 6.850 | 6.950 | 450,376 | -0.10(-1.42%) |
Apr 25, 2018 | 7.250 | 7.300 | 7.000 | 7.050 | 585,188 | -0.25(-3.42%) |
Apr 24, 2018 | 7.500 | 7.600 | 7.175 | 7.300 | 309,775 | -0.20(-2.67%) |
Apr 23, 2018 | 7.500 | 7.650 | 7.325 | 7.500 | 377,046 | +0.05(+0.67%) |
Apr 20, 2018 | 7.450 | 7.550 | 7.375 | 7.450 | 590,138 | -0.05(-0.67%) |
Apr 19, 2018 | 7.550 | 7.650 | 7.450 | 7.500 | 390,784 | -0.10(-1.32%) |
Apr 18, 2018 | 7.750 | 7.750 | 7.550 | 7.600 | 415,006 | -0.10(-1.30%) |
Apr 17, 2018 | 7.650 | 7.750 | 7.600 | 7.700 | 317,668 | +0.10(+1.32%) |
Apr 16, 2018 | 7.500 | 7.650 | 7.400 | 7.600 | 567,548 | +0.15(+2.01%) |
Apr 13, 2018 | 7.500 | 7.600 | 7.400 | 7.450 | 1,023,382 | -0.05(-0.67%) |
Apr 12, 2018 | 7.650 | 7.800 | 7.450 | 7.500 | 1,238,887 | -0.05(-0.66%) |
Apr 11, 2018 | 7.100 | 7.850 | 7.100 | 7.550 | 1,802,890 | +0.50(+7.09%) |
Apr 10, 2018 | 7.150 | 7.150 | 6.850 | 7.050 | 871,954 | +0.00(+0.00%) |
Apr 09, 2018 | 7.250 | 7.250 | 6.900 | 7.050 | 782,849 | -0.20(-2.76%) |
Apr 06, 2018 | 7.150 | 7.375 | 7.100 | 7.250 | 630,809 | +0.05(+0.69%) |
Apr 05, 2018 | 6.900 | 7.300 | 6.775 | 7.200 | 631,665 | +0.30(+4.35%) |
Apr 04, 2018 | 6.600 | 6.950 | 6.500 | 6.900 | 506,794 | +0.20(+2.99%) |
Apr 03, 2018 | 6.400 | 6.750 | 6.200 | 6.700 | 884,866 | +0.35(+5.51%) |
Apr 02, 2018 | 6.950 | 6.950 | 6.250 | 6.350 | 966,016 | -0.60(-8.63%) |
Mar 29, 2018 | 6.950 | 6.950 | 6.950 | 0 | -0.15(-2.11%) | |
Mar 28, 2018 | 7.050 | 7.350 | 7.000 | 7.100 | 671,106 | +0.05(+0.71%) |
Mar 27, 2018 | 7.300 | 7.350 | 7.000 | 7.050 | 762,359 | -0.40(-5.37%) |
Mar 26, 2018 | 7.300 | 7.500 | 7.100 | 7.450 | 446,850 | +0.25(+3.47%) |
Mar 23, 2018 | 7.500 | 7.600 | 7.125 | 7.200 | 767,590 | -0.25(-3.36%) |
Mar 22, 2018 | 7.450 | 7.750 | 7.250 | 7.450 | 607,672 | -0.10(-1.32%) |
Mar 21, 2018 | 7.300 | 7.650 | 7.250 | 7.550 | 429,220 | +0.25(+3.42%) |
Mar 20, 2018 | 7.500 | 7.550 | 7.225 | 7.300 | 322,276 | -0.15(-2.01%) |
Mar 19, 2018 | 7.450 | 7.550 | 7.167 | 7.450 | 376,682 | -0.05(-0.67%) |
Mar 16, 2018 | 7.500 | 7.650 | 7.325 | 7.500 | 1,011,551 | -0.05(-0.66%) |
Mar 15, 2018 | 7.900 | 7.900 | 7.450 | 7.550 | 742,198 | -0.30(-3.82%) |
Mar 14, 2018 | 7.850 | 7.950 | 7.775 | 7.850 | 682,973 | +0.05(+0.64%) |
Mar 13, 2018 | 7.850 | 7.850 | 7.501 | 7.800 | 580,946 | -0.05(-0.64%) |
Mar 12, 2018 | 7.700 | 7.850 | 7.700 | 7.850 | 573,884 | +0.15(+1.95%) |
Mar 09, 2018 | 7.750 | 7.800 | 7.550 | 7.700 | 441,737 | +0.00(+0.00%) |
Mar 08, 2018 | 7.850 | 7.850 | 7.750 | 7.700 | 674,599 | -0.15(-1.91%) |
Mar 07, 2018 | 7.300 | 7.900 | 7.300 | 7.850 | 726,564 | +0.55(+7.53%) |
Mar 06, 2018 | 7.250 | 7.450 | 7.150 | 7.300 | 698,974 | +0.10(+1.39%) |
Mar 05, 2018 | 6.800 | 7.300 | 6.800 | 7.200 | 768,998 | +0.35(+5.11%) |
Mar 02, 2018 | 6.600 | 6.900 | 6.550 | 6.850 | 828,872 | +0.20(+3.01%) |
Mar 01, 2018 | 6.800 | 6.800 | 6.450 | 6.650 | 1,336,151 | -0.15(-2.21%) |
Feb 28, 2018 | 6.950 | 7.050 | 6.725 | 6.800 | 799,853 | -0.20(-2.86%) |
Feb 27, 2018 | 7.150 | 7.150 | 6.800 | 7.000 | 1,722,017 | -0.10(-1.41%) |
Feb 26, 2018 | 7.350 | 7.400 | 7.000 | 7.100 | 1,018,959 | -0.25(-3.40%) |
Feb 23, 2018 | 7.600 | 7.650 | 7.250 | 7.350 | 2,050,919 | -0.30(-3.92%) |
Feb 22, 2018 | 7.650 | 586,820 | +0.10(+1.32%) | |||
Feb 21, 2018 | 7.400 | 7.650 | 7.300 | 7.550 | 1,322,527 | +0.15(+2.03%) |
Feb 20, 2018 | 7.400 | 7.500 | 7.350 | 7.400 | 361,135 | -0.05(-0.67%) |
Feb 16, 2018 | 7.450 | 7.450 | 7.450 | 0 | +0.05(+0.68%) | |
Feb 15, 2018 | 7.450 | 7.550 | 7.400 | 7.400 | 543,235 | -0.05(-0.67%) |
Feb 14, 2018 | 7.250 | 7.550 | 7.250 | 7.450 | 448,342 | +0.15(+2.05%) |
Feb 13, 2018 | 7.400 | 7.550 | 7.250 | 7.300 | 534,070 | -0.10(-1.35%) |
Feb 12, 2018 | 7.300 | 7.600 | 7.250 | 7.400 | 417,582 | +0.10(+1.37%) |
Feb 09, 2018 | 7.150 | 7.400 | 7.050 | 7.300 | 1,277,432 | +0.15(+2.10%) |
Feb 08, 2018 | 7.450 | 7.600 | 7.150 | 7.150 | 757,711 | -0.30(-4.03%) |
Feb 07, 2018 | 7.700 | 7.800 | 7.400 | 7.450 | 566,021 | -0.30(-3.87%) |
Feb 06, 2018 | 7.500 | 7.850 | 7.400 | 7.750 | 767,244 | +0.10(+1.31%) |
Feb 05, 2018 | 7.850 | 7.950 | 7.500 | 7.650 | 647,167 | -0.30(-3.77%) |
Feb 02, 2018 | 8.000 | 8.100 | 7.300 | 7.950 | 908,901 | -0.10(-1.24%) |
Feb 01, 2018 | 8.350 | 8.350 | 8.050 | 8.050 | 2,575,287 | -0.35(-4.17%) |
Jan 31, 2018 | 8.600 | 8.600 | 8.350 | 8.400 | 709,390 | -0.20(-2.33%) |
Jan 30, 2018 | 8.700 | 8.700 | 8.600 | 8.600 | 450,383 | -0.10(-1.15%) |
Jan 29, 2018 | 8.800 | 8.850 | 8.700 | 8.700 | 596,745 | -0.20(-2.25%) |
Jan 26, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 537,758 | +0.15(+1.71%) |
Jan 25, 2018 | 8.750 | 8.800 | 8.650 | 8.750 | 615,189 | +0.05(+0.57%) |
Jan 24, 2018 | 8.650 | 8.850 | 8.600 | 8.700 | 838,714 | +0.10(+1.16%) |
Jan 23, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 327,091 | -0.10(-1.15%) |
Jan 22, 2018 | 8.600 | 8.600 | 8.600 | 8.700 | 545,359 | +0.10(+1.16%) |
Jan 19, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 640,755 | +0.05(+0.58%) |
Jan 18, 2018 | 8.650 | 8.675 | 8.500 | 8.550 | 406,638 | -0.10(-1.16%) |
Jan 17, 2018 | 9.050 | 9.050 | 8.500 | 8.650 | 880,222 | -0.35(-3.89%) |
Jan 16, 2018 | 9.200 | 9.300 | 8.950 | 9.000 | 481,621 | -0.15(-1.64%) |
Jan 12, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.050 | 9.375 | 9.050 | 9.150 | 462,508 | +0.05(+0.55%) |
Jan 10, 2018 | 9.100 | 446,181 | +0.10(+1.11%) | |||
Jan 09, 2018 | 9.000 | 9.150 | 8.950 | 9.000 | 514,261 | +0.00(+0.00%) |
Jan 08, 2018 | 8.900 | 9.100 | 8.800 | 9.000 | 437,937 | +0.05(+0.56%) |
Jan 05, 2018 | 8.950 | 9.100 | 8.750 | 8.950 | 690,179 | +0.05(+0.56%) |
Jan 04, 2018 | 9.350 | 9.500 | 8.750 | 8.900 | 860,136 | -0.45(-4.81%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 1,416,262 | +0.00(+0.00%) |
Jan 02, 2018 | 9.350 | 9.450 | 9.350 | 9.350 | 635,036 | +0.05(+0.54%) |
Dec 29, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
Dec 28, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 1,410,423 | +0.10(+1.08%) |
Dec 27, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 403,534 | -0.05(-0.54%) |
Dec 26, 2017 | 9.450 | 9.200 | 9.300 | 695,182 | +0.00(+0.00%) | |
Dec 22, 2017 | 9.600 | 9.650 | 9.300 | 9.300 | 350,051 | -0.30(-3.12%) |
Dec 21, 2017 | 9.650 | 9.700 | 9.600 | 9.600 | 454,134 | -0.05(-0.52%) |
Dec 20, 2017 | 9.700 | 9.750 | 9.600 | 9.650 | 833,997 | +0.00(+0.00%) |
Dec 19, 2017 | 9.700 | 9.850 | 9.475 | 9.650 | 813,842 | -0.05(-0.52%) |
Dec 18, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 546,373 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 920,067 | +0.00(+0.00%) |
Dec 14, 2017 | 10.00 | 10.05 | 9.625 | 9.700 | 490,150 | -0.30(-3.00%) |
Dec 13, 2017 | 9.900 | 10.03 | 9.750 | 10.00 | 612,177 | +0.05(+0.50%) |
Dec 12, 2017 | 9.850 | 10.00 | 9.800 | 9.950 | 675,033 | +0.20(+2.05%) |
Dec 11, 2017 | 9.700 | 9.925 | 9.400 | 9.750 | 1,258,354 | +0.05(+0.52%) |
Dec 08, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 262,300 | -0.05(-0.51%) |
Dec 07, 2017 | 9.800 | 9.850 | 9.650 | 9.750 | 927,217 | +0.00(+0.00%) |
Dec 06, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 458,343 | +0.05(+0.52%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 510,843 | +0.05(+0.52%) |
Dec 04, 2017 | 9.700 | 9.725 | 9.600 | 9.650 | 643,304 | -0.05(-0.52%) |
Dec 01, 2017 | 9.800 | 9.850 | 9.500 | 9.700 | 751,244 | -0.05(-0.51%) |
Nov 30, 2017 | 9.550 | 9.800 | 9.475 | 9.750 | 1,208,631 | +0.20(+2.09%) |
Nov 29, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 825,656 | -0.10(-1.04%) |
Nov 28, 2017 | 9.350 | 9.700 | 9.300 | 9.650 | 1,344,263 | +0.25(+2.66%) |
Nov 27, 2017 | 9.000 | 9.550 | 9.000 | 9.400 | 924,425 | +0.40(+4.44%) |
Nov 24, 2017 | 8.950 | 9.150 | 8.925 | 9.000 | 424,986 | +0.05(+0.56%) |
Nov 22, 2017 | 9.050 | 9.100 | 8.900 | 8.950 | 449,377 | -0.05(-0.56%) |
Nov 21, 2017 | 9.000 | 9.250 | 9.000 | 9.000 | 578,363 | -0.05(-0.55%) |
Nov 20, 2017 | 8.900 | 9.100 | 8.800 | 9.050 | 881,245 | +0.15(+1.69%) |
Nov 17, 2017 | 8.550 | 8.950 | 8.450 | 8.900 | 766,513 | +0.25(+2.89%) |
Nov 16, 2017 | 8.600 | 8.900 | 8.288 | 8.650 | 1,168,551 | +0.10(+1.17%) |
Nov 15, 2017 | 8.200 | 8.776 | 8.150 | 8.550 | 1,722,529 | +0.35(+4.27%) |
Nov 14, 2017 | 8.400 | 8.550 | 8.050 | 8.200 | 1,662,029 | -0.30(-3.53%) |
Nov 13, 2017 | 8.750 | 8.800 | 8.450 | 8.500 | 762,327 | -0.30(-3.41%) |
Nov 10, 2017 | 9.150 | 9.150 | 8.800 | 8.800 | 1,031,577 | -0.40(-4.35%) |
Nov 09, 2017 | 9.400 | 9.500 | 9.050 | 9.200 | 1,123,095 | -0.20(-2.13%) |
Nov 08, 2017 | 9.650 | 9.700 | 9.350 | 9.400 | 1,127,026 | -0.20(-2.08%) |
Nov 07, 2017 | 9.800 | 9.800 | 9.550 | 9.600 | 808,582 | -0.15(-1.54%) |
Nov 06, 2017 | 9.800 | 10.05 | 9.600 | 9.750 | 1,818,682 | +0.00(+0.00%) |
Nov 03, 2017 | 10.35 | 10.40 | 9.700 | 9.750 | 1,191,531 | -0.60(-5.80%) |
Nov 02, 2017 | 10.15 | 10.85 | 9.950 | 10.35 | 2,424,393 | +0.55(+5.61%) |
Nov 01, 2017 | 9.950 | 10.00 | 9.650 | 9.800 | 789,228 | -0.10(-1.01%) |
Oct 31, 2017 | 10.35 | 10.35 | 9.850 | 9.900 | 1,107,669 | -0.40(-3.88%) |
Oct 30, 2017 | 10.35 | 10.45 | 10.15 | 10.30 | 714,632 | -0.10(-0.96%) |
Oct 27, 2017 | 10.40 | 10.45 | 10.28 | 10.40 | 904,274 | +0.00(+0.00%) |
Oct 26, 2017 | 10.20 | 10.45 | 10.00 | 10.40 | 1,197,233 | +0.25(+2.46%) |
Oct 25, 2017 | 10.05 | 10.20 | 9.800 | 10.15 | 581,599 | +0.10(+1.00%) |
Oct 24, 2017 | 10.15 | 10.25 | 10.00 | 10.05 | 504,265 | -0.15(-1.47%) |
Oct 23, 2017 | 10.55 | 10.65 | 10.15 | 10.20 | 480,405 | -0.40(-3.77%) |
Oct 20, 2017 | 10.45 | 10.60 | 10.35 | 10.60 | 474,782 | +0.25(+2.42%) |
Oct 19, 2017 | 10.35 | 10.50 | 10.30 | 10.35 | 850,321 | +0.05(+0.49%) |
Oct 18, 2017 | 10.70 | 10.80 | 10.20 | 10.30 | 1,819,374 | -0.45(-4.19%) |
Oct 17, 2017 | 11.45 | 11.45 | 10.65 | 10.75 | 1,474,027 | -0.65(-5.70%) |
Oct 16, 2017 | 11.10 | 11.40 | 11.05 | 11.40 | 1,037,205 | +0.22(+2.01%) |
Oct 13, 2017 | 11.20 | 11.30 | 11.15 | 11.18 | 1,094,753 | +0.03(+0.22%) |
Oct 12, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 705,999 | -0.25(-2.19%) |
Oct 11, 2017 | 11.80 | 11.90 | 11.40 | 11.40 | 670,013 | -0.40(-3.39%) |
Oct 10, 2017 | 11.75 | 11.82 | 11.62 | 11.80 | 369,713 | +0.05(+0.43%) |
Oct 09, 2017 | 11.90 | 11.95 | 11.70 | 11.75 | 919,347 | -0.20(-1.67%) |
Oct 06, 2017 | 11.95 | 12.15 | 11.85 | 11.95 | 604,640 | -0.05(-0.42%) |
Oct 05, 2017 | 12.00 | 12.05 | 11.95 | 12.00 | 533,182 | +0.05(+0.42%) |
Oct 04, 2017 | 12.15 | 12.25 | 11.90 | 11.95 | 3,071,601 | -0.25(-2.05%) |
Oct 03, 2017 | 12.10 | 12.25 | 12.00 | 12.20 | 662,910 | +0.10(+0.83%) |
Oct 02, 2017 | 12.05 | 12.15 | 12.00 | 12.10 | 908,799 | +0.05(+0.41%) |
Sep 29, 2017 | 12.05 | 12.15 | 11.90 | 12.05 | 672,006 | +0.05(+0.42%) |
Sep 28, 2017 | 12.00 | 12.10 | 11.80 | 12.00 | 1,152,577 | -0.05(-0.41%) |
Sep 27, 2017 | 11.70 | 12.18 | 11.65 | 12.05 | 1,328,213 | +0.45(+3.88%) |
Sep 26, 2017 | 11.40 | 11.60 | 11.35 | 11.60 | 1,030,921 | +0.25(+2.20%) |
Sep 25, 2017 | 11.25 | 11.35 | 11.12 | 11.35 | 1,429,460 | +0.05(+0.44%) |
Sep 22, 2017 | 11.05 | 11.35 | 11.00 | 11.30 | 726,693 | +0.30(+2.73%) |
Sep 21, 2017 | 11.05 | 11.20 | 11.00 | 11.00 | 619,355 | -0.05(-0.45%) |
Sep 20, 2017 | 11.10 | 11.10 | 10.97 | 11.05 | 322,920 | +0.00(+0.00%) |
Sep 19, 2017 | 11.00 | 11.15 | 10.97 | 11.05 | 757,597 | +0.00(+0.00%) |
Sep 18, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 794,355 | -0.05(-0.45%) |
Sep 15, 2017 | 11.15 | 11.15 | 11.00 | 11.10 | 1,369,569 | -0.05(-0.45%) |
Sep 14, 2017 | 11.20 | 11.25 | 11.05 | 11.15 | 382,304 | -0.05(-0.45%) |
Sep 13, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 450,932 | +0.20(+1.82%) |
Sep 12, 2017 | 10.90 | 11.15 | 10.85 | 11.00 | 675,077 | +0.15(+1.38%) |
Sep 11, 2017 | 10.85 | 10.65 | 10.85 | 500,380 | +0.00(+0.00%) | |
Sep 08, 2017 | 10.90 | 10.95 | 10.80 | 10.85 | 1,261,276 | -0.10(-0.91%) |
Sep 07, 2017 | 10.85 | 11.00 | 10.75 | 10.95 | 901,605 | +0.10(+0.92%) |
Sep 06, 2017 | 10.60 | 10.90 | 10.60 | 10.85 | 1,512,472 | +0.25(+2.36%) |
Sep 05, 2017 | 10.45 | 10.65 | 10.35 | 10.60 | 821,552 | +0.15(+1.44%) |
Sep 01, 2017 | 10.20 | 10.50 | 10.20 | 10.45 | 771,966 | +0.25(+2.45%) |
Aug 31, 2017 | 10.10 | 10.30 | 10.00 | 10.20 | 1,346,249 | +0.20(+2.00%) |
Aug 30, 2017 | 9.950 | 10.15 | 9.900 | 10.00 | 796,079 | +0.05(+0.50%) |
Aug 29, 2017 | 9.850 | 10.03 | 9.800 | 9.950 | 1,213,707 | +0.05(+0.51%) |
Aug 28, 2017 | 10.00 | 10.05 | 9.900 | 9.900 | 685,159 | -0.05(-0.50%) |
Aug 25, 2017 | 10.05 | 9.900 | 9.950 | 951,896 | +0.02(+0.25%) | |
Aug 24, 2017 | 10.00 | 10.03 | 9.875 | 9.925 | 914,685 | -0.02(-0.25%) |
Aug 23, 2017 | 9.900 | 10.03 | 9.850 | 9.950 | 1,548,529 | +0.00(+0.00%) |
Aug 22, 2017 | 10.15 | 10.22 | 9.950 | 9.950 | 712,241 | -0.20(-1.97%) |
Aug 21, 2017 | 10.20 | 10.35 | 10.10 | 10.15 | 446,229 | -0.10(-0.98%) |
Aug 18, 2017 | 10.20 | 10.38 | 10.15 | 10.25 | 547,302 | -0.10(-0.97%) |
Aug 17, 2017 | 10.70 | 10.72 | 10.25 | 10.35 | 1,233,172 | -0.35(-3.27%) |
Aug 16, 2017 | 10.90 | 11.05 | 10.60 | 10.70 | 1,492,334 | -0.25(-2.28%) |
Aug 15, 2017 | 11.15 | 11.22 | 10.95 | 10.95 | 706,993 | -0.20(-1.79%) |
Aug 14, 2017 | 11.15 | 11.35 | 11.10 | 11.15 | 476,671 | +0.00(+0.00%) |
Aug 11, 2017 | 11.20 | 11.40 | 11.10 | 11.15 | 1,539,350 | +0.00(+0.00%) |
Aug 10, 2017 | 11.20 | 11.30 | 11.10 | 11.15 | 1,001,250 | -0.10(-0.89%) |
Aug 09, 2017 | 11.20 | 11.30 | 11.10 | 11.25 | 1,047,953 | +0.00(+0.00%) |
Aug 08, 2017 | 11.65 | 11.65 | 11.20 | 11.25 | 2,460,566 | -0.45(-3.85%) |
Aug 07, 2017 | 11.45 | 11.75 | 11.35 | 11.70 | 878,069 | +0.25(+2.18%) |
Aug 04, 2017 | 11.60 | 11.20 | 11.45 | 1,062,825 | +0.15(+1.33%) | |
Aug 03, 2017 | 11.35 | 11.60 | 10.55 | 11.30 | 2,216,756 | -0.35(-3.00%) |
Aug 02, 2017 | 11.95 | 12.00 | 11.57 | 11.65 | 1,198,589 | -0.30(-2.51%) |
Aug 01, 2017 | 12.00 | 12.05 | 11.85 | 11.95 | 709,486 | +0.00(+0.00%) |
Jul 31, 2017 | 11.75 | 12.00 | 11.65 | 11.95 | 1,010,690 | +0.20(+1.70%) |
Jul 28, 2017 | 11.80 | 11.90 | 11.55 | 11.75 | 634,581 | -0.10(-0.84%) |
Jul 27, 2017 | 12.10 | 12.10 | 11.80 | 11.85 | 583,348 | -0.25(-2.07%) |
Jul 26, 2017 | 12.10 | 12.20 | 11.93 | 12.10 | 581,534 | +0.05(+0.41%) |
Jul 25, 2017 | 12.00 | 12.15 | 11.90 | 12.05 | 402,131 | +0.10(+0.84%) |
Jul 24, 2017 | 11.95 | 12.12 | 11.85 | 11.95 | 821,096 | -0.05(-0.42%) |
Jul 21, 2017 | 12.05 | 12.10 | 11.76 | 12.00 | 908,915 | +0.05(+0.42%) |
Jul 20, 2017 | 12.30 | 11.80 | 11.95 | 930,763 | -0.10(-0.83%) | |
Jul 19, 2017 | 11.95 | 12.10 | 11.80 | 12.05 | 2,039,797 | +0.15(+1.26%) |
Jul 18, 2017 | 11.70 | 11.95 | 11.60 | 11.90 | 1,061,426 | +0.15(+1.28%) |
Jul 17, 2017 | 11.80 | 11.90 | 11.65 | 11.75 | 1,020,098 | -0.10(-0.84%) |
Jul 14, 2017 | 11.95 | 12.05 | 11.80 | 11.85 | 403,947 | -0.15(-1.25%) |
Jul 13, 2017 | 11.95 | 12.00 | 11.80 | 12.00 | 741,295 | +0.15(+1.27%) |
Jul 12, 2017 | 11.90 | 12.15 | 11.85 | 11.85 | 473,662 | +0.05(+0.42%) |
Jul 11, 2017 | 11.95 | 11.95 | 11.70 | 11.80 | 775,270 | -0.10(-0.84%) |
Jul 10, 2017 | 11.90 | 12.05 | 11.85 | 11.90 | 875,235 | -0.05(-0.42%) |
Jul 07, 2017 | 11.95 | 11.95 | 11.75 | 11.95 | 365,097 | +0.05(+0.42%) |
Jul 06, 2017 | 12.30 | 12.40 | 11.75 | 11.90 | 1,088,055 | -0.50(-4.03%) |
Jul 05, 2017 | 12.30 | 12.55 | 12.28 | 12.40 | 1,097,931 | +0.10(+0.81%) |
Jul 03, 2017 | 12.30 | 12.40 | 12.20 | 12.30 | 775,765 | +0.00(+0.00%) |
Jun 30, 2017 | 12.20 | 12.35 | 12.00 | 12.30 | 1,152,784 | +0.10(+0.82%) |
Jun 29, 2017 | 12.60 | 12.70 | 12.10 | 12.20 | 1,322,732 | -0.35(-2.79%) |
Jun 28, 2017 | 12.30 | 12.60 | 12.05 | 12.55 | 1,250,811 | +0.25(+2.03%) |
Jun 27, 2017 | 12.60 | 12.60 | 12.16 | 12.30 | 1,531,795 | -0.30(-2.38%) |
Jun 26, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 1,517,130 | -0.70(-5.26%) |
Jun 23, 2017 | 13.55 | 13.30 | 3,756,233 | +0.05(+0.38%) | ||
Jun 22, 2017 | 13.50 | 13.85 | 13.10 | 13.25 | 740,947 | -0.30(-2.21%) |
Jun 21, 2017 | 13.35 | 13.62 | 13.22 | 13.55 | 780,044 | +0.20(+1.50%) |
Jun 20, 2017 | 13.50 | 13.60 | 13.25 | 13.35 | 672,009 | -0.10(-0.74%) |
Jun 19, 2017 | 13.25 | 13.60 | 13.15 | 13.45 | 747,313 | +0.25(+1.89%) |
Jun 16, 2017 | 13.00 | 13.30 | 13.00 | 13.20 | 730,626 | -0.05(-0.38%) |
Jun 15, 2017 | 13.25 | 13.35 | 13.10 | 13.25 | 586,201 | -0.15(-1.12%) |
Jun 14, 2017 | 13.55 | 13.55 | 13.30 | 13.40 | 904,701 | -0.15(-1.11%) |
Jun 13, 2017 | 13.70 | 13.80 | 13.50 | 13.55 | 1,141,863 | -0.15(-1.09%) |
Jun 12, 2017 | 13.55 | 13.95 | 13.43 | 13.70 | 1,801,792 | +0.15(+1.11%) |
Jun 09, 2017 | 13.35 | 13.60 | 13.20 | 13.55 | 1,043,449 | +0.25(+1.88%) |
Jun 08, 2017 | 13.25 | 13.50 | 13.00 | 13.30 | 917,090 | +0.00(+0.00%) |
Jun 07, 2017 | 13.55 | 13.55 | 13.10 | 13.30 | 1,369,332 | -0.20(-1.48%) |
Jun 06, 2017 | 12.95 | 13.65 | 12.80 | 13.50 | 1,940,014 | +0.55(+4.25%) |
Jun 05, 2017 | 13.10 | 13.10 | 12.70 | 12.95 | 707,284 | -0.10(-0.77%) |
Jun 02, 2017 | 12.80 | 13.10 | 12.55 | 13.05 | 1,093,928 | +0.35(+2.76%) |
Jun 01, 2017 | 12.40 | 12.70 | 12.25 | 12.70 | 1,530,707 | +0.35(+2.83%) |
May 31, 2017 | 12.25 | 12.40 | 12.05 | 12.35 | 730,226 | +0.10(+0.82%) |
May 30, 2017 | 12.25 | 12.50 | 12.10 | 12.25 | 799,693 | -0.05(-0.41%) |
May 26, 2017 | 12.25 | 12.40 | 12.15 | 12.30 | 561,968 | +0.05(+0.41%) |
May 25, 2017 | 12.40 | 12.45 | 12.20 | 12.25 | 480,210 | -0.15(-1.21%) |
May 24, 2017 | 12.50 | 12.55 | 12.25 | 12.40 | 434,201 | -0.05(-0.40%) |
May 23, 2017 | 12.55 | 12.75 | 12.15 | 12.45 | 682,850 | -0.10(-0.80%) |
May 22, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 481,678 | +0.15(+1.21%) |
May 19, 2017 | 12.25 | 12.40 | 12.15 | 12.40 | 2,159,414 | +0.15(+1.22%) |
May 18, 2017 | 12.20 | 12.30 | 12.10 | 12.25 | 1,126,994 | +0.00(+0.00%) |
May 17, 2017 | 12.45 | 12.45 | 12.10 | 12.25 | 824,977 | -0.30(-2.39%) |
May 16, 2017 | 12.80 | 12.85 | 12.40 | 12.55 | 553,488 | -0.25(-1.95%) |
May 15, 2017 | 12.70 | 13.00 | 12.65 | 12.80 | 690,677 | +0.30(+2.40%) |
May 12, 2017 | 12.70 | 12.90 | 12.45 | 12.50 | 413,385 | -0.20(-1.57%) |
May 11, 2017 | 12.95 | 13.05 | 12.65 | 12.70 | 664,849 | -0.20(-1.55%) |
May 10, 2017 | 12.85 | 12.95 | 12.62 | 12.90 | 762,745 | -0.05(-0.39%) |
May 09, 2017 | 13.05 | 13.15 | 12.78 | 12.95 | 488,047 | -0.15(-1.15%) |
May 08, 2017 | 13.00 | 13.15 | 12.85 | 13.10 | 771,729 | +0.10(+0.77%) |
May 05, 2017 | 13.25 | 13.25 | 12.88 | 13.00 | 976,313 | -0.15(-1.14%) |
May 04, 2017 | 11.60 | 13.35 | 11.60 | 13.15 | 1,704,642 | +1.40(+11.91%) |
May 03, 2017 | 11.80 | 11.90 | 11.70 | 11.75 | 1,026,451 | -0.15(-1.26%) |
May 02, 2017 | 11.65 | 11.90 | 11.60 | 11.90 | 881,407 | +0.30(+2.59%) |