Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.790 | 9.880 | 9.550 | 9.600 | 26,656 | -0.15(-1.54%) |
Apr 27, 2018 | 9.830 | 9.830 | 9.580 | 9.750 | 24,436 | -0.05(-0.51%) |
Apr 26, 2018 | 9.840 | 9.930 | 9.750 | 9.800 | 75,765 | -0.01(-0.10%) |
Apr 25, 2018 | 9.970 | 10.11 | 9.750 | 9.810 | 63,763 | -0.16(-1.60%) |
Apr 24, 2018 | 10.50 | 10.50 | 9.940 | 9.970 | 63,886 | -0.41(-3.95%) |
Apr 23, 2018 | 10.56 | 10.83 | 10.32 | 10.38 | 65,156 | -0.18(-1.70%) |
Apr 20, 2018 | 10.65 | 11.12 | 10.52 | 10.56 | 65,047 | -0.09(-0.85%) |
Apr 19, 2018 | 10.84 | 11.03 | 10.64 | 10.65 | 57,991 | -0.22(-2.02%) |
Apr 18, 2018 | 10.85 | 11.04 | 10.71 | 10.87 | 40,787 | +0.06(+0.56%) |
Apr 17, 2018 | 10.89 | 11.05 | 10.68 | 10.81 | 46,545 | -0.02(-0.18%) |
Apr 16, 2018 | 11.16 | 11.20 | 9.930 | 10.83 | 33,857 | -0.27(-2.43%) |
Apr 13, 2018 | 11.11 | 11.17 | 10.62 | 11.10 | 64,499 | +0.01(+0.09%) |
Apr 12, 2018 | 11.04 | 11.23 | 10.90 | 11.09 | 67,275 | +0.07(+0.64%) |
Apr 11, 2018 | 11.17 | 11.35 | 11.00 | 11.02 | 54,245 | -0.19(-1.69%) |
Apr 10, 2018 | 10.62 | 11.33 | 10.61 | 11.21 | 309,015 | +0.74(+7.07%) |
Apr 09, 2018 | 10.16 | 10.85 | 10.08 | 10.47 | 86,429 | +0.35(+3.46%) |
Apr 06, 2018 | 10.81 | 11.16 | 9.680 | 10.12 | 213,107 | -0.79(-7.24%) |
Apr 05, 2018 | 11.35 | 11.46 | 10.77 | 10.91 | 63,332 | -0.36(-3.19%) |
Apr 04, 2018 | 10.93 | 11.74 | 10.93 | 11.27 | 93,738 | +0.18(+1.62%) |
Apr 03, 2018 | 10.86 | 11.39 | 10.61 | 11.09 | 77,626 | +0.23(+2.12%) |
Apr 02, 2018 | 11.44 | 11.44 | 10.77 | 10.86 | 90,822 | -0.67(-5.81%) |
Mar 29, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.35(+3.13%) | |
Mar 28, 2018 | 11.05 | 11.48 | 10.57 | 11.18 | 122,786 | +0.13(+1.18%) |
Mar 27, 2018 | 11.25 | 11.50 | 11.00 | 11.05 | 108,261 | -0.16(-1.43%) |
Mar 26, 2018 | 10.31 | 11.25 | 10.31 | 11.21 | 113,478 | +1.01(+9.90%) |
Mar 23, 2018 | 10.86 | 11.06 | 10.86 | 10.20 | 204,804 | -0.55(-5.12%) |
Mar 22, 2018 | 10.23 | 11.40 | 10.23 | 10.75 | 162,116 | +0.52(+5.08%) |
Mar 21, 2018 | 10.16 | 10.75 | 10.16 | 10.23 | 92,995 | +0.07(+0.69%) |
Mar 20, 2018 | 10.17 | 10.35 | 9.990 | 10.16 | 106,096 | -0.07(-0.68%) |
Mar 19, 2018 | 10.39 | 10.72 | 10.01 | 10.23 | 166,290 | -0.09(-0.87%) |
Mar 16, 2018 | 10.03 | 10.47 | 9.590 | 10.32 | 236,002 | +0.31(+3.10%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.630 | 10.01 | 190,977 | -0.53(-5.03%) |
Mar 14, 2018 | 10.68 | 10.75 | 10.27 | 10.54 | 132,077 | -0.09(-0.85%) |
Mar 13, 2018 | 9.980 | 10.85 | 9.880 | 10.63 | 317,947 | +0.85(+8.69%) |
Mar 12, 2018 | 9.860 | 10.27 | 9.640 | 9.780 | 76,215 | -0.10(-1.01%) |
Mar 09, 2018 | 9.840 | 10.72 | 9.670 | 9.880 | 417,934 | +0.14(+1.44%) |
Mar 08, 2018 | 9.480 | 10.07 | 8.850 | 9.740 | 957,001 | +0.22(+2.31%) |
Mar 07, 2018 | 9.050 | 9.740 | 8.860 | 9.520 | 50,698 | +0.48(+5.31%) |
Mar 06, 2018 | 8.570 | 9.100 | 7.634 | 9.040 | 83,958 | +0.49(+5.73%) |
Mar 05, 2018 | 8.890 | 9.080 | 8.322 | 8.550 | 185,203 | -0.40(-4.47%) |
Mar 02, 2018 | 7.760 | 9.070 | 7.760 | 8.950 | 98,697 | +1.13(+14.45%) |
Mar 01, 2018 | 8.150 | 8.250 | 7.740 | 7.820 | 70,007 | -0.37(-4.52%) |
Feb 28, 2018 | 8.490 | 8.890 | 8.120 | 8.190 | 81,645 | -0.20(-2.38%) |
Feb 27, 2018 | 8.185 | 8.645 | 8.105 | 8.390 | 231,635 | +0.20(+2.44%) |
Feb 26, 2018 | 8.150 | 8.290 | 8.075 | 8.190 | 32,137 | +0.02(+0.24%) |
Feb 23, 2018 | 7.510 | 8.210 | 7.460 | 8.170 | 97,578 | +0.69(+9.22%) |
Feb 22, 2018 | 8.060 | 8.290 | 7.420 | 7.480 | 313,291 | -0.64(-7.88%) |
Feb 21, 2018 | 8.060 | 8.090 | 8.120 | 24,062 | +0.06(+0.74%) | |
Feb 20, 2018 | 8.090 | 8.370 | 7.855 | 8.060 | 75,305 | -0.06(-0.74%) |
Feb 16, 2018 | 8.120 | 8.120 | 8.120 | 0 | -0.08(-0.98%) | |
Feb 15, 2018 | 8.170 | 8.390 | 8.015 | 8.200 | 32,868 | +0.05(+0.61%) |
Feb 14, 2018 | 8.090 | 8.440 | 7.910 | 8.150 | 53,927 | -0.01(-0.12%) |
Feb 13, 2018 | 7.900 | 8.250 | 7.555 | 8.160 | 79,125 | +0.25(+3.16%) |
Feb 12, 2018 | 7.970 | 8.300 | 7.540 | 7.910 | 55,111 | -0.04(-0.50%) |
Feb 09, 2018 | 8.280 | 8.340 | 7.570 | 7.950 | 163,837 | -0.24(-2.93%) |
Feb 08, 2018 | 8.370 | 8.040 | 8.190 | 69,827 | +0.00(+0.00%) | |
Feb 07, 2018 | 8.080 | 8.340 | 8.020 | 8.190 | 183,411 | +0.04(+0.49%) |
Feb 06, 2018 | 7.940 | 8.852 | 7.940 | 8.150 | 125,054 | +0.00(+0.00%) |
Feb 05, 2018 | 8.040 | 8.460 | 7.925 | 8.150 | 56,743 | +0.12(+1.49%) |
Feb 02, 2018 | 8.200 | 8.500 | 7.810 | 8.030 | 83,049 | -0.21(-2.55%) |
Feb 01, 2018 | 8.440 | 8.770 | 8.000 | 8.240 | 153,255 | -0.18(-2.14%) |
Jan 31, 2018 | 9.340 | 9.340 | 8.300 | 8.420 | 97,146 | -0.85(-9.17%) |
Jan 30, 2018 | 9.510 | 9.700 | 9.500 | 9.270 | 78,977 | -0.24(-2.52%) |
Jan 29, 2018 | 9.870 | 10.05 | 9.500 | 9.510 | 58,586 | -0.36(-3.65%) |
Jan 26, 2018 | 9.810 | 9.980 | 9.800 | 9.870 | 48,665 | +0.02(+0.20%) |
Jan 25, 2018 | 9.840 | 10.05 | 9.780 | 9.850 | 50,792 | +0.01(+0.10%) |
Jan 24, 2018 | 9.890 | 10.19 | 9.800 | 9.840 | 179,918 | -0.02(-0.20%) |
Jan 23, 2018 | 9.820 | 9.960 | 9.690 | 9.860 | 114,527 | -0.01(-0.10%) |
Jan 22, 2018 | 10.00 | 10.33 | 9.770 | 9.870 | 111,677 | -0.07(-0.70%) |
Jan 19, 2018 | 9.850 | 10.07 | 9.850 | 9.940 | 45,569 | +0.03(+0.30%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.860 | 9.910 | 44,723 | -0.08(-0.80%) |
Jan 17, 2018 | 10.00 | 10.04 | 9.920 | 9.990 | 27,754 | +0.01(+0.10%) |
Jan 16, 2018 | 10.32 | 10.72 | 9.900 | 9.980 | 102,694 | -0.41(-3.95%) |
Jan 12, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.12(-1.14%) | |
Jan 11, 2018 | 10.33 | 10.73 | 10.28 | 10.51 | 50,790 | +0.17(+1.64%) |
Jan 10, 2018 | 10.05 | 10.53 | 10.00 | 10.34 | 112,897 | +0.20(+1.97%) |
Jan 09, 2018 | 9.970 | 10.35 | 9.960 | 10.14 | 54,670 | +0.19(+1.91%) |
Jan 08, 2018 | 10.80 | 10.80 | 9.650 | 9.950 | 138,915 | -0.90(-8.29%) |
Jan 05, 2018 | 11.20 | 11.29 | 10.74 | 10.85 | 19,885 | -0.36(-3.21%) |
Jan 04, 2018 | 10.86 | 11.32 | 10.67 | 11.21 | 26,714 | +0.41(+3.80%) |
Jan 03, 2018 | 11.25 | 11.49 | 10.72 | 10.80 | 49,344 | -0.37(-3.31%) |
Jan 02, 2018 | 10.42 | 11.26 | 10.42 | 11.17 | 115,535 | +0.81(+7.82%) |
Dec 29, 2017 | 10.36 | 10.36 | 10.36 | 0 | -0.19(-1.80%) | |
Dec 28, 2017 | 10.33 | 10.95 | 10.31 | 10.55 | 80,374 | +0.18(+1.74%) |
Dec 27, 2017 | 11.64 | 11.69 | 10.32 | 10.37 | 45,489 | -0.26(-2.45%) |
Dec 26, 2017 | 10.59 | 11.06 | 10.25 | 10.63 | 126,504 | +0.08(+0.76%) |
Dec 22, 2017 | 10.33 | 10.63 | 10.19 | 10.55 | 53,008 | +0.26(+2.53%) |
Dec 21, 2017 | 10.32 | 10.65 | 9.920 | 10.29 | 40,984 | +0.12(+1.18%) |
Dec 20, 2017 | 9.990 | 10.68 | 9.810 | 10.17 | 49,098 | +0.25(+2.52%) |
Dec 19, 2017 | 9.830 | 10.20 | 9.710 | 9.920 | 69,404 | +0.12(+1.22%) |
Dec 18, 2017 | 9.380 | 10.000 | 9.110 | 9.800 | 117,801 | +0.50(+5.38%) |
Dec 15, 2017 | 10.10 | 10.10 | 9.200 | 9.300 | 565,386 | -0.94(-9.18%) |
Dec 14, 2017 | 10.58 | 10.77 | 10.10 | 10.24 | 116,707 | -0.36(-3.40%) |
Dec 13, 2017 | 10.75 | 10.87 | 10.57 | 10.60 | 125,533 | -0.26(-2.39%) |
Dec 12, 2017 | 11.04 | 11.04 | 10.72 | 10.86 | 60,068 | -0.09(-0.82%) |
Dec 11, 2017 | 10.72 | 11.19 | 10.72 | 10.95 | 144,762 | +0.38(+3.60%) |
Dec 08, 2017 | 10.58 | 10.95 | 10.51 | 10.57 | 44,867 | -0.11(-1.03%) |
Dec 07, 2017 | 10.75 | 10.92 | 10.57 | 10.68 | 83,046 | -0.01(-0.09%) |
Dec 06, 2017 | 10.96 | 11.20 | 10.54 | 10.69 | 49,626 | -0.31(-2.82%) |
Dec 05, 2017 | 11.15 | 11.23 | 10.80 | 11.00 | 43,747 | -0.19(-1.70%) |
Dec 04, 2017 | 11.48 | 11.48 | 10.95 | 11.19 | 37,948 | -0.18(-1.58%) |
Dec 01, 2017 | 11.14 | 11.77 | 11.05 | 11.37 | 55,499 | +0.16(+1.43%) |
Nov 30, 2017 | 11.38 | 11.79 | 10.96 | 11.21 | 72,349 | -0.07(-0.62%) |
Nov 29, 2017 | 11.51 | 11.87 | 11.27 | 11.28 | 39,588 | -0.15(-1.31%) |
Nov 28, 2017 | 11.57 | 11.83 | 11.38 | 11.43 | 37,587 | -0.06(-0.52%) |
Nov 27, 2017 | 11.55 | 11.96 | 11.32 | 11.49 | 48,988 | -0.02(-0.17%) |
Nov 24, 2017 | 10.48 | 12.01 | 10.48 | 11.51 | 84,575 | +1.27(+12.40%) |
Nov 22, 2017 | 10.06 | 11.14 | 10.06 | 10.24 | 137,903 | +0.15(+1.49%) |
Nov 21, 2017 | 10.35 | 11.22 | 10.00 | 10.09 | 150,186 | -0.41(-3.90%) |
Nov 20, 2017 | 11.29 | 11.47 | 10.47 | 10.50 | 272,189 | -0.77(-6.83%) |
Nov 17, 2017 | 11.80 | 12.19 | 11.12 | 11.27 | 87,074 | -0.53(-4.49%) |
Nov 16, 2017 | 11.72 | 12.55 | 11.72 | 11.80 | 210,410 | +0.14(+1.20%) |
Nov 15, 2017 | 12.10 | 12.23 | 11.60 | 11.66 | 70,259 | -0.47(-3.87%) |
Nov 14, 2017 | 12.35 | 12.54 | 12.06 | 12.13 | 42,624 | -0.19(-1.54%) |
Nov 13, 2017 | 12.86 | 12.86 | 12.25 | 12.32 | 60,491 | -0.47(-3.67%) |
Nov 10, 2017 | 12.98 | 13.13 | 12.62 | 12.79 | 29,991 | -0.13(-1.01%) |
Nov 09, 2017 | 12.95 | 13.18 | 12.63 | 12.92 | 99,477 | -0.10(-0.77%) |
Nov 08, 2017 | 13.60 | 13.60 | 12.63 | 13.02 | 145,931 | -0.70(-5.10%) |
Nov 07, 2017 | 14.28 | 14.50 | 13.62 | 13.72 | 125,019 | -0.47(-3.31%) |
Nov 06, 2017 | 14.66 | 14.66 | 14.10 | 14.19 | 54,723 | -0.36(-2.47%) |
Nov 03, 2017 | 14.41 | 14.88 | 14.18 | 14.55 | 72,879 | +0.13(+0.90%) |
Nov 02, 2017 | 14.05 | 14.63 | 14.05 | 14.42 | 10,706 | +0.45(+3.22%) |
Nov 01, 2017 | 13.65 | 13.98 | 13.62 | 13.97 | 25,809 | +0.39(+2.87%) |
Oct 31, 2017 | 14.84 | 14.87 | 13.50 | 13.58 | 32,795 | -1.16(-7.87%) |
Oct 30, 2017 | 14.69 | 14.94 | 14.52 | 14.74 | 38,143 | +0.21(+1.45%) |
Oct 27, 2017 | 14.42 | 15.02 | 14.14 | 14.53 | 29,006 | +0.62(+4.46%) |
Oct 26, 2017 | 14.19 | 14.48 | 13.70 | 13.91 | 29,070 | -0.27(-1.90%) |
Oct 25, 2017 | 13.86 | 14.45 | 13.85 | 14.18 | 21,054 | +0.18(+1.29%) |
Oct 24, 2017 | 14.80 | 14.97 | 13.91 | 14.00 | 23,898 | -0.80(-5.41%) |
Oct 23, 2017 | 14.78 | 15.21 | 14.61 | 14.80 | 13,849 | +0.02(+0.14%) |
Oct 20, 2017 | 15.64 | 15.64 | 14.28 | 14.78 | 39,421 | -0.62(-4.03%) |
Oct 19, 2017 | 15.60 | 16.17 | 15.27 | 15.40 | 24,549 | -0.15(-0.96%) |
Oct 18, 2017 | 15.43 | 15.66 | 15.27 | 15.55 | 34,430 | +0.33(+2.17%) |
Oct 17, 2017 | 15.00 | 15.43 | 14.69 | 15.22 | 23,722 | +0.34(+2.28%) |
Oct 16, 2017 | 15.64 | 15.69 | 14.50 | 14.88 | 38,909 | -0.71(-4.55%) |
Oct 13, 2017 | 16.31 | 16.31 | 15.52 | 15.59 | 21,522 | -0.58(-3.59%) |
Oct 12, 2017 | 16.35 | 16.40 | 16.05 | 16.17 | 15,853 | -0.13(-0.80%) |
Oct 11, 2017 | 16.60 | 16.96 | 16.27 | 16.30 | 21,430 | -0.36(-2.16%) |
Oct 10, 2017 | 16.90 | 17.00 | 16.08 | 16.66 | 89,574 | -0.24(-1.42%) |
Oct 09, 2017 | 16.64 | 16.92 | 16.51 | 16.90 | 36,509 | +0.23(+1.38%) |
Oct 06, 2017 | 16.34 | 16.78 | 16.02 | 16.67 | 63,276 | +0.31(+1.89%) |
Oct 05, 2017 | 16.12 | 16.50 | 16.12 | 16.36 | 49,850 | +0.23(+1.43%) |
Oct 04, 2017 | 16.89 | 17.30 | 16.02 | 16.13 | 153,968 | -0.64(-3.82%) |
Oct 03, 2017 | 17.08 | 17.08 | 16.45 | 16.77 | 248,808 | -0.16(-0.95%) |
Oct 02, 2017 | 15.96 | 17.01 | 15.96 | 16.93 | 49,517 | +0.99(+6.21%) |
Sep 29, 2017 | 16.15 | 16.53 | 15.84 | 15.94 | 94,581 | -0.21(-1.30%) |
Sep 28, 2017 | 16.65 | 16.86 | 16.13 | 16.15 | 26,863 | -0.18(-1.10%) |
Sep 27, 2017 | 16.29 | 16.86 | 16.25 | 16.33 | 39,359 | +0.31(+1.94%) |
Sep 26, 2017 | 16.05 | 16.32 | 15.91 | 16.02 | 27,143 | -0.03(-0.19%) |
Sep 25, 2017 | 16.59 | 16.64 | 15.99 | 16.05 | 21,679 | -0.20(-1.23%) |
Sep 22, 2017 | 16.14 | 16.62 | 16.00 | 16.25 | 26,366 | +0.24(+1.50%) |
Sep 21, 2017 | 16.37 | 16.37 | 15.59 | 16.01 | 68,982 | -0.35(-2.14%) |
Sep 20, 2017 | 16.75 | 16.94 | 15.60 | 16.36 | 48,505 | -0.49(-2.91%) |
Sep 19, 2017 | 17.12 | 17.19 | 16.69 | 16.85 | 32,967 | -0.38(-2.21%) |
Sep 18, 2017 | 17.20 | 17.64 | 17.01 | 17.23 | 53,695 | +0.08(+0.47%) |
Sep 15, 2017 | 16.99 | 17.24 | 16.56 | 17.15 | 86,404 | +0.25(+1.48%) |
Sep 14, 2017 | 16.51 | 17.05 | 16.51 | 16.90 | 19,488 | +0.20(+1.20%) |
Sep 13, 2017 | 16.97 | 17.25 | 16.66 | 16.70 | 30,750 | -0.32(-1.88%) |
Sep 12, 2017 | 17.17 | 17.23 | 16.39 | 17.02 | 34,959 | -0.08(-0.47%) |
Sep 11, 2017 | 17.23 | 17.48 | 16.40 | 17.10 | 21,200 | +0.11(+0.65%) |
Sep 08, 2017 | 16.33 | 17.28 | 16.31 | 16.99 | 38,743 | +0.72(+4.43%) |
Sep 07, 2017 | 16.14 | 16.34 | 15.98 | 16.27 | 38,012 | +0.19(+1.18%) |
Sep 06, 2017 | 16.05 | 16.36 | 15.97 | 16.08 | 17,462 | +0.03(+0.19%) |
Sep 05, 2017 | 16.20 | 16.44 | 15.58 | 16.05 | 25,442 | -0.12(-0.74%) |
Sep 01, 2017 | 16.01 | 16.18 | 15.78 | 16.17 | 39,852 | +0.00(+0.00%) |
Aug 31, 2017 | 15.99 | 16.42 | 15.50 | 16.17 | 68,226 | +0.27(+1.70%) |
Aug 30, 2017 | 15.33 | 16.23 | 15.23 | 15.90 | 52,490 | +0.66(+4.33%) |
Aug 29, 2017 | 14.56 | 15.42 | 14.55 | 15.24 | 68,826 | +0.69(+4.74%) |
Aug 28, 2017 | 14.59 | 14.90 | 14.30 | 14.55 | 48,502 | +0.00(+0.00%) |
Aug 25, 2017 | 13.77 | 14.81 | 13.57 | 14.55 | 65,324 | -0.12(-0.82%) |
Aug 24, 2017 | 14.03 | 14.93 | 13.29 | 14.67 | 213,909 | +1.67(+12.85%) |
Aug 23, 2017 | 11.88 | 14.04 | 11.88 | 13.00 | 162,801 | +1.13(+9.52%) |
Aug 22, 2017 | 11.92 | 12.48 | 11.52 | 11.87 | 65,886 | -0.05(-0.42%) |
Aug 21, 2017 | 12.17 | 12.32 | 11.52 | 11.92 | 23,975 | -0.34(-2.77%) |
Aug 18, 2017 | 12.22 | 12.49 | 12.13 | 12.26 | 74,322 | -0.13(-1.05%) |
Aug 17, 2017 | 12.61 | 12.64 | 12.22 | 12.39 | 21,374 | -0.20(-1.59%) |
Aug 16, 2017 | 12.34 | 12.77 | 12.33 | 12.59 | 11,356 | +0.32(+2.61%) |
Aug 15, 2017 | 11.76 | 12.40 | 11.76 | 12.27 | 56,211 | +0.43(+3.63%) |
Aug 14, 2017 | 11.84 | 12.22 | 11.75 | 11.84 | 47,034 | +0.16(+1.37%) |
Aug 11, 2017 | 11.64 | 12.11 | 11.63 | 11.68 | 37,735 | +0.07(+0.60%) |
Aug 10, 2017 | 11.31 | 11.72 | 11.31 | 11.61 | 118,505 | +0.31(+2.74%) |
Aug 09, 2017 | 11.60 | 11.76 | 11.13 | 11.30 | 28,456 | -0.35(-3.00%) |
Aug 08, 2017 | 12.23 | 12.23 | 11.64 | 11.65 | 190,903 | -0.52(-4.27%) |
Aug 07, 2017 | 12.20 | 12.39 | 12.14 | 12.17 | 44,599 | -0.09(-0.73%) |
Aug 04, 2017 | 12.10 | 12.46 | 12.10 | 12.26 | 51,313 | +0.19(+1.57%) |
Aug 03, 2017 | 12.31 | 12.45 | 11.95 | 12.07 | 31,965 | +0.23(+1.94%) |
Aug 02, 2017 | 12.20 | 12.37 | 11.62 | 11.84 | 48,420 | -0.25(-2.07%) |
Aug 01, 2017 | 12.37 | 12.45 | 12.01 | 12.09 | 16,181 | -0.14(-1.14%) |
Jul 31, 2017 | 12.14 | 12.39 | 11.92 | 12.23 | 17,711 | +0.11(+0.91%) |
Jul 28, 2017 | 12.32 | 12.49 | 12.01 | 12.12 | 27,201 | -0.22(-1.78%) |
Jul 27, 2017 | 12.35 | 12.49 | 12.30 | 12.34 | 42,149 | +0.04(+0.33%) |
Jul 26, 2017 | 12.04 | 12.36 | 12.04 | 12.30 | 22,219 | +0.13(+1.07%) |
Jul 25, 2017 | 12.10 | 12.48 | 12.10 | 12.17 | 29,504 | -0.08(-0.65%) |
Jul 24, 2017 | 12.37 | 12.46 | 12.20 | 12.25 | 49,758 | -0.03(-0.24%) |
Jul 21, 2017 | 12.09 | 12.48 | 12.03 | 12.28 | 35,173 | +0.28(+2.33%) |
Jul 20, 2017 | 12.13 | 11.49 | 12.00 | 249,028 | +0.01(+0.08%) | |
Jul 19, 2017 | 12.09 | 12.24 | 11.81 | 11.99 | 148,294 | -0.02(-0.17%) |
Jul 18, 2017 | 12.00 | 12.13 | 11.76 | 12.01 | 47,223 | +0.02(+0.17%) |
Jul 17, 2017 | 12.12 | 12.41 | 11.92 | 11.99 | 54,606 | -0.18(-1.48%) |
Jul 14, 2017 | 12.11 | 12.35 | 12.11 | 12.17 | 38,075 | -0.03(-0.25%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.04 | 12.20 | 53,314 | -0.38(-3.02%) |
Jul 12, 2017 | 12.75 | 12.97 | 12.52 | 12.58 | 71,096 | -0.16(-1.26%) |
Jul 11, 2017 | 12.65 | 12.93 | 12.29 | 12.74 | 50,106 | +0.08(+0.63%) |
Jul 10, 2017 | 12.65 | 12.98 | 12.31 | 12.66 | 54,938 | -0.07(-0.55%) |
Jul 07, 2017 | 12.40 | 12.98 | 12.23 | 12.73 | 78,392 | +0.26(+2.09%) |
Jul 06, 2017 | 12.22 | 12.59 | 12.08 | 12.47 | 66,106 | +0.10(+0.81%) |
Jul 05, 2017 | 12.48 | 12.82 | 12.20 | 12.37 | 93,902 | -0.11(-0.88%) |
Jul 03, 2017 | 12.43 | 12.56 | 12.05 | 12.48 | 25,011 | +0.38(+3.14%) |
Jun 30, 2017 | 12.55 | 12.55 | 11.82 | 12.10 | 124,577 | -0.35(-2.81%) |
Jun 29, 2017 | 12.65 | 12.71 | 12.25 | 12.45 | 45,409 | -0.20(-1.58%) |
Jun 28, 2017 | 11.89 | 12.90 | 11.74 | 12.65 | 75,401 | +0.92(+7.84%) |
Jun 27, 2017 | 12.19 | 12.28 | 11.66 | 11.73 | 47,591 | -0.40(-3.30%) |
Jun 26, 2017 | 11.21 | 12.35 | 11.21 | 12.13 | 139,653 | +0.83(+7.35%) |
Jun 23, 2017 | 11.05 | 11.39 | 10.80 | 11.30 | 567,678 | +0.23(+2.08%) |
Jun 22, 2017 | 11.50 | 12.11 | 11.00 | 11.07 | 133,564 | -0.33(-2.89%) |
Jun 21, 2017 | 11.06 | 11.84 | 11.06 | 11.40 | 183,302 | +0.47(+4.30%) |
Jun 20, 2017 | 11.15 | 11.29 | 10.86 | 10.93 | 113,714 | -0.27(-2.41%) |
Jun 19, 2017 | 11.03 | 11.31 | 10.98 | 11.20 | 129,922 | +0.20(+1.82%) |
Jun 16, 2017 | 10.75 | 11.00 | 10.68 | 11.00 | 198,613 | +0.10(+0.92%) |
Jun 15, 2017 | 10.64 | 10.91 | 10.40 | 10.90 | 136,984 | +0.16(+1.49%) |
Jun 14, 2017 | 10.62 | 11.00 | 10.56 | 10.74 | 182,416 | +0.61(+6.02%) |
Jun 13, 2017 | 9.810 | 10.22 | 9.521 | 10.13 | 59,959 | +0.35(+3.58%) |
Jun 12, 2017 | 9.800 | 10.08 | 9.580 | 9.780 | 67,166 | -0.11(-1.11%) |
Jun 09, 2017 | 9.620 | 10.34 | 9.550 | 9.890 | 68,068 | +0.19(+1.96%) |
Jun 08, 2017 | 9.450 | 9.870 | 9.440 | 9.700 | 64,727 | +0.26(+2.75%) |
Jun 07, 2017 | 9.740 | 10.09 | 9.307 | 9.440 | 83,950 | -0.56(-5.60%) |
Jun 06, 2017 | 10.68 | 11.24 | 9.800 | 10.00 | 142,533 | -1.08(-9.75%) |
Jun 05, 2017 | 10.07 | 11.31 | 10.07 | 11.08 | 56,895 | -0.24(-2.12%) |
Jun 02, 2017 | 10.71 | 11.62 | 10.71 | 11.32 | 183,572 | +0.56(+5.20%) |
Jun 01, 2017 | 10.20 | 11.00 | 10.16 | 10.76 | 137,835 | +0.60(+5.91%) |
May 31, 2017 | 10.15 | 10.65 | 10.00 | 10.16 | 86,091 | +0.03(+0.30%) |
May 30, 2017 | 11.00 | 11.04 | 10.11 | 10.13 | 86,484 | -0.88(-7.99%) |
May 26, 2017 | 11.15 | 11.26 | 10.88 | 11.01 | 98,532 | -0.12(-1.08%) |
May 25, 2017 | 11.31 | 11.50 | 11.00 | 11.13 | 109,432 | -0.18(-1.59%) |
May 24, 2017 | 11.20 | 11.48 | 11.20 | 11.31 | 62,535 | +0.11(+0.98%) |
May 23, 2017 | 11.11 | 11.24 | 11.00 | 11.20 | 47,663 | +0.08(+0.72%) |
May 22, 2017 | 11.19 | 11.42 | 11.00 | 11.12 | 69,657 | -0.07(-0.63%) |
May 19, 2017 | 11.26 | 11.48 | 11.00 | 11.19 | 81,296 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.48 | 10.71 | 11.27 | 167,195 | +0.49(+4.55%) |
May 17, 2017 | 10.72 | 10.86 | 10.42 | 10.78 | 108,645 | -0.06(-0.55%) |
May 16, 2017 | 10.85 | 10.88 | 10.53 | 10.84 | 54,866 | +0.10(+0.93%) |
May 15, 2017 | 10.73 | 10.90 | 10.50 | 10.74 | 109,383 | +0.06(+0.56%) |
May 12, 2017 | 10.10 | 10.95 | 10.09 | 10.68 | 178,526 | +0.57(+5.64%) |
May 11, 2017 | 9.900 | 10.14 | 9.660 | 10.11 | 83,752 | +0.19(+1.92%) |
May 10, 2017 | 9.870 | 10.00 | 9.740 | 9.920 | 73,013 | +0.05(+0.51%) |
May 09, 2017 | 10.12 | 10.20 | 9.500 | 9.870 | 92,824 | -0.23(-2.28%) |
May 08, 2017 | 9.980 | 10.10 | 9.790 | 10.10 | 114,825 | +0.11(+1.10%) |
May 05, 2017 | 9.810 | 10.10 | 9.430 | 9.990 | 191,745 | +0.25(+2.57%) |
May 04, 2017 | 9.990 | 9.990 | 9.309 | 9.740 | 166,945 | +0.06(+0.62%) |
May 03, 2017 | 10.02 | 10.27 | 9.370 | 9.680 | 237,347 | -0.27(-2.71%) |
May 02, 2017 | 9.670 | 10.07 | 9.422 | 9.950 | 243,168 | +0.31(+3.22%) |