Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.670 | 7.670 | 7.460 | 7.530 | 15,583 | -0.12(-1.63%) |
Apr 27, 2018 | 7.610 | 7.680 | 7.610 | 7.655 | 5,670 | -0.09(-1.23%) |
Apr 26, 2018 | 7.780 | 7.780 | 7.660 | 7.750 | 6,605 | -0.03(-0.39%) |
Apr 25, 2018 | 7.770 | 7.810 | 7.770 | 7.780 | 9,079 | +0.04(+0.52%) |
Apr 24, 2018 | 7.860 | 7.860 | 7.730 | 7.740 | 16,916 | -0.10(-1.28%) |
Apr 23, 2018 | 7.970 | 7.970 | 7.810 | 7.840 | 3,335 | -0.16(-2.00%) |
Apr 20, 2018 | 7.910 | 8.000 | 7.910 | 8.000 | 4,566 | +0.07(+0.88%) |
Apr 19, 2018 | 8.000 | 8.000 | 7.810 | 7.930 | 24,932 | -0.07(-0.88%) |
Apr 18, 2018 | 7.920 | 8.010 | 7.910 | 8.000 | 28,424 | +0.04(+0.50%) |
Apr 17, 2018 | 7.720 | 8.080 | 7.720 | 7.960 | 46,441 | -0.04(-0.50%) |
Apr 16, 2018 | 8.450 | 8.450 | 7.890 | 8.000 | 21,677 | +0.05(+0.63%) |
Apr 13, 2018 | 7.970 | 8.120 | 7.770 | 7.950 | 19,792 | -0.04(-0.50%) |
Apr 12, 2018 | 8.250 | 8.330 | 7.950 | 7.990 | 20,076 | -0.36(-4.31%) |
Apr 11, 2018 | 8.130 | 8.530 | 8.130 | 8.350 | 18,278 | +0.08(+0.97%) |
Apr 10, 2018 | 7.880 | 8.560 | 7.880 | 8.270 | 73,071 | -0.01(-0.12%) |
Apr 09, 2018 | 7.780 | 8.410 | 7.720 | 8.280 | 29,872 | +0.37(+4.68%) |
Apr 06, 2018 | 7.620 | 8.000 | 7.620 | 7.910 | 399,652 | +0.12(+1.54%) |
Apr 05, 2018 | 7.700 | 7.940 | 7.650 | 7.790 | 15,108 | +0.09(+1.17%) |
Apr 04, 2018 | 7.760 | 7.820 | 7.680 | 7.700 | 6,532 | -0.04(-0.52%) |
Apr 03, 2018 | 7.630 | 7.830 | 7.600 | 7.740 | 15,490 | +0.00(+0.00%) |
Apr 02, 2018 | 7.920 | 7.920 | 7.690 | 7.740 | 32,204 | -0.18(-2.27%) |
Mar 29, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.55(+7.46%) | |
Mar 28, 2018 | 7.730 | 7.730 | 7.370 | 7.370 | 9,840 | -0.36(-4.66%) |
Mar 27, 2018 | 8.110 | 8.130 | 7.660 | 7.730 | 23,860 | -0.36(-4.45%) |
Mar 26, 2018 | 8.100 | 8.190 | 7.980 | 8.090 | 185,430 | -0.03(-0.37%) |
Mar 23, 2018 | 8.090 | 8.170 | 7.950 | 8.120 | 67,279 | +0.09(+1.12%) |
Mar 22, 2018 | 8.130 | 8.130 | 7.895 | 8.030 | 6,195 | -0.01(-0.12%) |
Mar 21, 2018 | 8.050 | 8.160 | 7.830 | 8.040 | 38,822 | -0.06(-0.74%) |
Mar 20, 2018 | 8.050 | 8.250 | 7.930 | 8.100 | 21,591 | +0.01(+0.12%) |
Mar 19, 2018 | 8.310 | 8.330 | 8.040 | 8.090 | 15,341 | -0.23(-2.76%) |
Mar 16, 2018 | 8.590 | 8.680 | 8.320 | 8.320 | 18,669 | -0.27(-3.14%) |
Mar 15, 2018 | 8.420 | 8.670 | 8.370 | 8.590 | 21,260 | +0.09(+1.06%) |
Mar 14, 2018 | 8.420 | 8.640 | 8.340 | 8.500 | 23,562 | +0.08(+0.95%) |
Mar 13, 2018 | 8.550 | 8.840 | 8.400 | 8.420 | 18,792 | -0.16(-1.86%) |
Mar 12, 2018 | 8.910 | 9.230 | 8.460 | 8.580 | 14,719 | -0.45(-4.98%) |
Mar 09, 2018 | 8.550 | 9.230 | 8.550 | 9.030 | 14,462 | -0.02(-0.22%) |
Mar 08, 2018 | 9.190 | 9.430 | 8.890 | 9.050 | 43,839 | -0.19(-2.06%) |
Mar 07, 2018 | 9.190 | 9.450 | 9.190 | 9.240 | 7,905 | +0.05(+0.54%) |
Mar 06, 2018 | 9.410 | 9.410 | 9.050 | 9.190 | 15,598 | -0.18(-1.92%) |
Mar 05, 2018 | 9.730 | 9.730 | 9.360 | 9.370 | 23,063 | -0.12(-1.26%) |
Mar 02, 2018 | 8.590 | 9.630 | 8.590 | 9.490 | 24,331 | +0.67(+7.60%) |
Mar 01, 2018 | 8.680 | 8.970 | 8.590 | 8.820 | 28,033 | +0.02(+0.23%) |
Feb 28, 2018 | 8.370 | 8.800 | 8.370 | 8.800 | 28,711 | +0.11(+1.27%) |
Feb 27, 2018 | 8.790 | 8.820 | 8.610 | 8.690 | 55,942 | -0.11(-1.25%) |
Feb 26, 2018 | 8.590 | 8.870 | 8.580 | 8.800 | 12,097 | +0.09(+1.03%) |
Feb 23, 2018 | 8.490 | 8.950 | 8.370 | 8.710 | 6,992 | +0.10(+1.16%) |
Feb 22, 2018 | 8.910 | 8.920 | 8.610 | 8.610 | 5,869 | -0.23(-2.60%) |
Feb 21, 2018 | 8.650 | 9.120 | 8.640 | 8.840 | 17,028 | -0.20(-2.21%) |
Feb 20, 2018 | 8.950 | 9.120 | 8.940 | 9.040 | 27,418 | -0.08(-0.88%) |
Feb 16, 2018 | 9.120 | 9.120 | 9.120 | 0 | +0.05(+0.55%) | |
Feb 15, 2018 | 8.990 | 9.070 | 8.900 | 9.070 | 16,060 | +0.07(+0.78%) |
Feb 14, 2018 | 8.610 | 9.220 | 8.610 | 9.000 | 26,619 | +0.40(+4.65%) |
Feb 13, 2018 | 8.490 | 8.600 | 22,576 | +0.14(+1.65%) | ||
Feb 12, 2018 | 8.270 | 8.620 | 8.270 | 8.460 | 38,899 | +0.07(+0.83%) |
Feb 09, 2018 | 8.770 | 8.770 | 8.250 | 8.390 | 44,411 | -0.22(-2.56%) |
Feb 08, 2018 | 8.800 | 8.800 | 8.640 | 8.610 | 23,815 | -0.24(-2.71%) |
Feb 07, 2018 | 9.000 | 8.800 | 8.850 | 10,393 | -0.15(-1.67%) | |
Feb 06, 2018 | 8.930 | 9.330 | 8.730 | 9.000 | 13,334 | +0.40(+4.65%) |
Feb 05, 2018 | 8.800 | 8.850 | 8.450 | 8.600 | 9,464 | -0.25(-2.82%) |
Feb 02, 2018 | 9.370 | 9.370 | 8.700 | 8.850 | 15,769 | -0.15(-1.67%) |
Feb 01, 2018 | 9.000 | 9.160 | 8.770 | 9.000 | 31,866 | +0.13(+1.47%) |
Jan 31, 2018 | 9.150 | 9.190 | 8.440 | 8.870 | 58,917 | -0.39(-4.21%) |
Jan 30, 2018 | 9.660 | 9.250 | 9.260 | 20,015 | -0.40(-4.14%) | |
Jan 29, 2018 | 9.800 | 9.890 | 9.620 | 9.660 | 27,962 | -0.33(-3.30%) |
Jan 26, 2018 | 10.23 | 10.23 | 9.740 | 9.990 | 21,499 | -0.17(-1.67%) |
Jan 25, 2018 | 10.63 | 10.65 | 10.05 | 10.16 | 25,089 | -0.47(-4.42%) |
Jan 24, 2018 | 11.23 | 11.23 | 10.51 | 10.63 | 35,641 | -0.36(-3.28%) |
Jan 23, 2018 | 11.15 | 11.16 | 10.75 | 10.99 | 45,328 | -0.04(-0.36%) |
Jan 22, 2018 | 11.50 | 11.50 | 10.68 | 11.03 | 84,358 | +0.32(+2.99%) |
Jan 19, 2018 | 10.75 | 10.97 | 10.51 | 10.71 | 28,225 | +0.13(+1.23%) |
Jan 18, 2018 | 10.66 | 10.75 | 10.40 | 10.58 | 30,993 | +0.03(+0.28%) |
Jan 17, 2018 | 10.13 | 11.01 | 10.13 | 10.55 | 101,622 | -0.05(-0.47%) |
Jan 16, 2018 | 10.99 | 10.99 | 10.37 | 10.60 | 29,625 | -0.27(-2.48%) |
Jan 15, 2018 | 11.18 | 11.18 | 10.77 | 10.87 | 18,522 | +0.02(+0.18%) |
Jan 12, 2018 | 11.05 | 11.05 | 10.83 | 10.85 | 38,542 | -0.09(-0.82%) |
Jan 11, 2018 | 11.04 | 11.04 | 10.89 | 10.94 | 60,851 | +0.01(+0.09%) |
Jan 10, 2018 | 11.15 | 11.35 | 10.93 | 10.93 | 92,764 | -0.28(-2.50%) |
Jan 09, 2018 | 11.11 | 11.32 | 10.69 | 11.21 | 38,480 | +0.36(+3.32%) |
Jan 08, 2018 | 10.35 | 11.32 | 10.35 | 10.85 | 35,300 | +0.08(+0.74%) |
Jan 05, 2018 | 10.82 | 10.90 | 10.56 | 10.77 | 12,818 | -0.03(-0.28%) |
Jan 04, 2018 | 10.17 | 11.08 | 10.01 | 10.80 | 56,029 | +0.59(+5.78%) |
Jan 03, 2018 | 9.730 | 10.28 | 9.560 | 10.21 | 28,589 | +0.32(+3.24%) |
Jan 02, 2018 | 8.610 | 9.720 | 8.610 | 9.890 | 47,109 | +0.23(+2.38%) |
Dec 29, 2017 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.26%) | |
Dec 28, 2017 | 9.700 | 9.760 | 9.540 | 9.540 | 11,044 | -0.16(-1.65%) |
Dec 27, 2017 | 9.790 | 9.790 | 9.580 | 9.700 | 16,998 | +0.09(+0.94%) |
Dec 22, 2017 | 9.650 | 9.650 | 9.590 | 9.610 | 7,079 | -0.02(-0.21%) |
Dec 21, 2017 | 9.640 | 9.690 | 9.570 | 9.630 | 11,151 | -0.10(-1.03%) |
Dec 20, 2017 | 9.550 | 9.780 | 9.510 | 9.730 | 41,497 | +0.24(+2.53%) |
Dec 19, 2017 | 9.380 | 9.700 | 9.280 | 9.490 | 15,954 | -0.08(-0.84%) |
Dec 18, 2017 | 9.850 | 9.950 | 9.400 | 9.570 | 38,842 | -0.43(-4.30%) |
Dec 15, 2017 | 10.01 | 10.16 | 9.810 | 10.00 | 46,670 | +0.09(+0.91%) |
Dec 14, 2017 | 9.790 | 10.03 | 9.730 | 9.910 | 40,598 | +0.18(+1.85%) |
Dec 13, 2017 | 8.980 | 9.760 | 8.780 | 9.730 | 59,719 | +0.89(+10.07%) |
Dec 12, 2017 | 8.450 | 8.840 | 8.440 | 8.840 | 14,808 | +0.26(+3.03%) |
Dec 11, 2017 | 8.350 | 8.860 | 8.200 | 8.580 | 30,428 | +0.18(+2.14%) |
Dec 08, 2017 | 7.480 | 8.400 | 7.480 | 8.400 | 77,545 | +0.93(+12.45%) |
Dec 07, 2017 | 7.270 | 7.470 | 7.150 | 7.470 | 27,620 | -0.03(-0.40%) |
Dec 06, 2017 | 7.490 | 7.720 | 7.320 | 7.500 | 33,277 | +0.04(+0.54%) |
Dec 05, 2017 | 8.090 | 8.090 | 7.220 | 7.460 | 46,188 | -0.52(-6.52%) |
Dec 04, 2017 | 7.090 | 7.980 | 7.090 | 7.980 | 35,985 | +0.75(+10.37%) |
Dec 01, 2017 | 7.680 | 7.680 | 7.080 | 7.230 | 36,884 | -0.22(-2.95%) |
Nov 30, 2017 | 7.190 | 7.550 | 7.190 | 7.450 | 65,945 | +0.15(+2.05%) |
Nov 29, 2017 | 7.110 | 7.330 | 7.100 | 7.300 | 12,175 | +0.25(+3.55%) |
Nov 28, 2017 | 7.130 | 7.130 | 7.000 | 7.050 | 13,356 | +0.04(+0.57%) |
Nov 27, 2017 | 7.120 | 7.120 | 6.950 | 7.010 | 46,302 | -0.07(-0.99%) |
Nov 24, 2017 | 7.300 | 7.325 | 7.060 | 7.080 | 19,384 | -0.14(-1.94%) |
Nov 23, 2017 | 7.480 | 7.480 | 7.210 | 7.220 | 11,999 | -0.08(-1.10%) |
Nov 22, 2017 | 7.690 | 7.710 | 7.300 | 7.300 | 40,462 | -0.45(-5.81%) |
Nov 21, 2017 | 8.140 | 7.610 | 7.750 | 50,340 | -0.39(-4.79%) | |
Nov 20, 2017 | 8.570 | 8.640 | 8.120 | 8.140 | 36,195 | -0.43(-5.02%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.310 | 8.570 | 947,762 | +0.04(+0.47%) |
Nov 16, 2017 | 8.000 | 8.960 | 7.785 | 8.530 | 145,334 | +0.58(+7.30%) |
Nov 15, 2017 | 7.690 | 7.960 | 7.670 | 7.950 | 43,938 | +0.35(+4.61%) |
Nov 14, 2017 | 7.740 | 7.770 | 7.500 | 7.600 | 46,584 | -0.08(-1.04%) |
Nov 13, 2017 | 7.770 | 7.770 | 7.590 | 7.680 | 35,717 | -0.01(-0.13%) |
Nov 10, 2017 | 7.500 | 7.800 | 7.100 | 7.690 | 80,064 | +0.03(+0.39%) |
Nov 09, 2017 | 7.010 | 7.860 | 7.010 | 7.660 | 98,476 | -0.35(-4.37%) |
Nov 08, 2017 | 8.550 | 8.550 | 8.000 | 8.010 | 57,697 | -0.35(-4.19%) |
Nov 07, 2017 | 8.680 | 8.700 | 8.250 | 8.360 | 46,263 | -0.34(-3.91%) |
Nov 06, 2017 | 8.450 | 9.070 | 8.300 | 8.700 | 62,788 | +0.29(+3.45%) |
Nov 03, 2017 | 8.360 | 8.410 | 8.080 | 8.410 | 20,288 | +0.05(+0.60%) |
Nov 02, 2017 | 8.250 | 8.560 | 8.250 | 8.360 | 25,855 | +0.14(+1.70%) |
Nov 01, 2017 | 8.180 | 8.240 | 8.050 | 8.220 | 148,511 | +0.15(+1.86%) |
Oct 31, 2017 | 8.120 | 8.190 | 8.000 | 8.070 | 27,924 | -0.04(-0.49%) |
Oct 30, 2017 | 7.810 | 8.210 | 7.810 | 8.110 | 110,700 | +0.28(+3.58%) |
Oct 27, 2017 | 7.000 | 7.890 | 6.990 | 7.830 | 246,947 | +0.81(+11.54%) |
Oct 26, 2017 | 7.010 | 7.210 | 6.940 | 7.020 | 21,373 | +0.06(+0.86%) |
Oct 25, 2017 | 7.180 | 7.180 | 6.900 | 6.960 | 27,668 | -0.24(-3.33%) |
Oct 24, 2017 | 7.150 | 7.350 | 7.070 | 7.200 | 42,426 | +0.05(+0.70%) |
Oct 23, 2017 | 7.340 | 7.340 | 7.030 | 7.150 | 43,725 | -0.05(-0.69%) |
Oct 20, 2017 | 7.190 | 7.280 | 7.010 | 7.200 | 68,204 | +0.18(+2.56%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.010 | 7.020 | 99,813 | -0.62(-8.12%) |
Oct 18, 2017 | 7.700 | 7.740 | 7.540 | 7.640 | 134,135 | -0.08(-1.04%) |
Oct 17, 2017 | 7.770 | 7.800 | 7.530 | 7.720 | 64,632 | -0.24(-3.02%) |
Oct 16, 2017 | 8.880 | 8.880 | 7.950 | 7.960 | 112,941 | -1.37(-14.68%) |
Oct 13, 2017 | 9.600 | 9.680 | 9.280 | 9.330 | 55,166 | -0.38(-3.91%) |
Oct 12, 2017 | 9.050 | 9.850 | 8.850 | 9.710 | 28,251 | +0.63(+6.94%) |
Oct 11, 2017 | 9.050 | 9.160 | 8.850 | 9.080 | 15,024 | +0.06(+0.67%) |
Oct 10, 2017 | 9.040 | 9.340 | 9.020 | 9.020 | 7,001 | -0.20(-2.17%) |
Oct 06, 2017 | 9.530 | 9.530 | 9.190 | 9.220 | 17,529 | -0.23(-2.43%) |
Oct 05, 2017 | 9.720 | 9.750 | 9.420 | 9.450 | 44,161 | -0.30(-3.08%) |
Oct 04, 2017 | 9.900 | 10.00 | 9.680 | 9.750 | 13,098 | -0.25(-2.50%) |
Oct 03, 2017 | 10.17 | 10.35 | 9.980 | 10.00 | 33,273 | -0.19(-1.86%) |
Oct 02, 2017 | 10.17 | 10.19 | 9.880 | 10.19 | 17,271 | +0.05(+0.49%) |
Sep 29, 2017 | 10.16 | 10.17 | 10.00 | 10.14 | 21,132 | -0.05(-0.49%) |
Sep 28, 2017 | 10.14 | 10.30 | 10.14 | 10.19 | 11,631 | +0.05(+0.49%) |
Sep 27, 2017 | 10.60 | 10.61 | 10.14 | 10.14 | 22,364 | -0.48(-4.56%) |
Sep 26, 2017 | 10.61 | 10.73 | 10.45 | 10.62 | 11,692 | +0.03(+0.24%) |
Sep 25, 2017 | 10.94 | 10.94 | 10.45 | 10.60 | 40,338 | +0.02(+0.19%) |
Sep 22, 2017 | 10.50 | 10.62 | 10.40 | 10.58 | 15,358 | +0.19(+1.83%) |
Sep 21, 2017 | 10.21 | 10.44 | 10.17 | 10.39 | 13,889 | +0.06(+0.58%) |
Sep 20, 2017 | 9.890 | 10.50 | 9.890 | 10.33 | 33,364 | +0.48(+4.87%) |
Sep 19, 2017 | 9.380 | 9.850 | 9.380 | 9.850 | 20,158 | +0.35(+3.68%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.500 | 19,373 | +0.11(+1.17%) |
Sep 15, 2017 | 9.240 | 9.570 | 9.210 | 9.390 | 144,938 | +0.17(+1.84%) |
Sep 14, 2017 | 9.200 | 9.340 | 9.200 | 9.220 | 31,492 | -0.09(-0.97%) |
Sep 13, 2017 | 9.270 | 9.410 | 9.260 | 9.310 | 85,761 | -0.11(-1.17%) |
Sep 12, 2017 | 9.410 | 9.670 | 9.410 | 9.420 | 24,093 | -0.09(-0.95%) |
Sep 11, 2017 | 9.400 | 9.750 | 9.400 | 9.510 | 88,812 | -0.01(-0.11%) |
Sep 08, 2017 | 9.550 | 9.670 | 9.480 | 9.520 | 20,098 | -0.05(-0.52%) |
Sep 07, 2017 | 9.470 | 9.700 | 9.470 | 9.570 | 11,151 | +0.00(+0.00%) |
Sep 06, 2017 | 9.550 | 9.590 | 9.420 | 9.570 | 15,108 | +0.09(+0.95%) |
Sep 05, 2017 | 9.300 | 9.510 | 9.300 | 9.480 | 19,788 | +0.29(+3.16%) |
Sep 01, 2017 | 8.900 | 9.270 | 8.900 | 9.190 | 23,750 | +0.34(+3.84%) |
Aug 31, 2017 | 8.920 | 9.050 | 8.800 | 8.850 | 60,709 | -0.17(-1.88%) |
Aug 30, 2017 | 9.040 | 9.040 | 8.800 | 9.020 | 23,731 | -0.07(-0.77%) |
Aug 29, 2017 | 8.810 | 9.090 | 8.670 | 9.090 | 78,822 | +0.28(+3.18%) |
Aug 28, 2017 | 8.565 | 9.000 | 8.510 | 8.810 | 18,053 | +0.16(+1.85%) |
Aug 25, 2017 | 8.410 | 8.880 | 8.410 | 8.650 | 16,833 | +0.20(+2.37%) |
Aug 24, 2017 | 8.330 | 8.590 | 8.270 | 8.450 | 212,872 | +0.09(+1.08%) |
Aug 23, 2017 | 8.560 | 8.590 | 8.320 | 8.360 | 64,383 | -0.16(-1.88%) |
Aug 22, 2017 | 8.600 | 8.650 | 8.280 | 8.520 | 44,608 | -0.01(-0.12%) |
Aug 21, 2017 | 8.810 | 8.810 | 8.370 | 8.530 | 33,112 | -0.31(-3.51%) |
Aug 18, 2017 | 8.330 | 9.280 | 8.330 | 8.840 | 80,535 | +0.66(+8.07%) |
Aug 17, 2017 | 8.500 | 8.710 | 8.120 | 8.180 | 65,193 | -0.63(-7.15%) |
Aug 16, 2017 | 9.490 | 9.500 | 8.540 | 8.810 | 80,704 | -0.76(-7.94%) |
Aug 15, 2017 | 10.47 | 10.47 | 9.470 | 9.570 | 21,937 | -0.99(-9.38%) |
Aug 14, 2017 | 11.21 | 11.21 | 10.36 | 10.56 | 17,542 | -0.57(-5.12%) |
Aug 11, 2017 | 11.55 | 11.55 | 10.74 | 11.13 | 67,624 | -0.48(-4.13%) |
Aug 10, 2017 | 11.66 | 11.69 | 11.42 | 11.61 | 41,790 | -0.05(-0.43%) |
Aug 09, 2017 | 11.74 | 11.93 | 11.63 | 11.66 | 32,911 | +0.00(+0.00%) |
Aug 08, 2017 | 11.41 | 11.66 | 11.35 | 11.66 | 26,740 | +0.27(+2.37%) |
Aug 04, 2017 | 11.50 | 11.55 | 11.19 | 11.39 | 27,427 | -0.01(-0.09%) |
Aug 03, 2017 | 11.39 | 11.41 | 11.26 | 11.40 | 7,191 | +0.05(+0.44%) |
Aug 02, 2017 | 11.06 | 11.50 | 11.06 | 11.35 | 13,833 | +0.28(+2.53%) |
Aug 01, 2017 | 10.92 | 11.09 | 10.80 | 11.07 | 19,745 | +0.22(+2.03%) |
Jul 31, 2017 | 11.46 | 11.46 | 10.68 | 10.85 | 61,285 | -0.65(-5.65%) |
Jul 28, 2017 | 11.90 | 12.03 | 11.50 | 11.50 | 28,070 | -0.40(-3.36%) |
Jul 27, 2017 | 11.70 | 11.96 | 11.70 | 11.90 | 16,726 | +0.00(+0.00%) |
Jul 26, 2017 | 11.85 | 12.03 | 11.68 | 11.90 | 39,295 | +0.05(+0.42%) |
Jul 25, 2017 | 12.00 | 12.17 | 11.80 | 11.85 | 56,966 | -0.15(-1.25%) |
Jul 24, 2017 | 12.10 | 12.10 | 11.95 | 12.00 | 62,831 | -0.10(-0.83%) |
Jul 21, 2017 | 12.22 | 12.22 | 12.00 | 12.10 | 17,148 | +0.08(+0.67%) |
Jul 20, 2017 | 11.60 | 12.13 | 11.60 | 12.02 | 62,328 | +0.42(+3.62%) |
Jul 19, 2017 | 11.62 | 11.73 | 11.34 | 11.60 | 35,755 | -0.02(-0.17%) |
Jul 18, 2017 | 12.48 | 12.50 | 11.57 | 11.62 | 79,715 | -0.79(-6.37%) |
Jul 17, 2017 | 13.73 | 13.73 | 12.37 | 12.41 | 62,128 | -1.24(-9.08%) |
Jul 14, 2017 | 14.13 | 14.26 | 13.54 | 13.65 | 38,016 | -0.81(-5.60%) |
Jul 13, 2017 | 14.65 | 14.65 | 14.22 | 14.46 | 11,477 | -0.20(-1.36%) |
Jul 12, 2017 | 14.98 | 15.00 | 14.66 | 14.66 | 9,325 | -0.33(-2.20%) |
Jul 11, 2017 | 14.73 | 15.05 | 14.50 | 14.99 | 13,766 | +0.21(+1.42%) |
Jul 10, 2017 | 14.79 | 15.08 | 14.78 | 14.78 | 28,870 | +0.03(+0.20%) |
Jul 07, 2017 | 14.00 | 14.80 | 14.00 | 14.75 | 34,823 | +0.21(+1.44%) |
Jul 06, 2017 | 14.24 | 14.87 | 14.00 | 14.54 | 13,046 | +0.33(+2.32%) |
Jul 05, 2017 | 14.23 | 14.35 | 13.91 | 14.21 | 20,185 | +0.02(+0.14%) |
Jul 04, 2017 | 14.51 | 14.52 | 13.91 | 14.19 | 24,293 | -0.33(-2.27%) |
Jul 03, 2017 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15.08 | 14.49 | 14.52 | 32,179 | -0.39(-2.62%) | |
Jun 29, 2017 | 15.49 | 15.62 | 14.87 | 14.91 | 9,778 | -0.56(-3.62%) |
Jun 28, 2017 | 15.49 | 15.65 | 15.46 | 15.47 | 13,394 | -0.02(-0.13%) |
Jun 27, 2017 | 15.29 | 15.57 | 15.29 | 15.49 | 38,302 | +0.22(+1.44%) |
Jun 26, 2017 | 15.51 | 15.51 | 15.12 | 15.27 | 19,751 | -0.67(-4.20%) |
Jun 23, 2017 | 15.36 | 15.94 | 15.29 | 15.94 | 21,379 | +0.65(+4.25%) |
Jun 22, 2017 | 15.16 | 15.42 | 15.16 | 15.29 | 4,539 | +0.10(+0.66%) |
Jun 21, 2017 | 14.90 | 15.38 | 14.90 | 15.19 | 6,924 | +0.18(+1.20%) |
Jun 20, 2017 | 15.25 | 15.25 | 14.98 | 15.01 | 8,664 | -0.24(-1.57%) |
Jun 19, 2017 | 15.26 | 15.39 | 14.88 | 15.25 | 26,047 | -0.30(-1.93%) |
Jun 16, 2017 | 15.57 | 15.61 | 15.03 | 15.55 | 33,505 | +0.12(+0.78%) |
Jun 15, 2017 | 14.91 | 15.43 | 14.91 | 15.43 | 23,371 | +0.19(+1.25%) |
Jun 14, 2017 | 15.30 | 15.74 | 15.19 | 15.24 | 44,679 | -0.12(-0.78%) |
Jun 13, 2017 | 15.42 | 15.50 | 14.94 | 15.36 | 39,957 | -0.43(-2.72%) |
Jun 12, 2017 | 15.66 | 15.84 | 15.40 | 15.79 | 14,271 | -0.04(-0.25%) |
Jun 09, 2017 | 15.97 | 16.15 | 15.50 | 15.83 | 28,745 | -0.15(-0.94%) |
Jun 08, 2017 | 16.34 | 16.35 | 15.72 | 15.98 | 23,637 | -0.38(-2.32%) |
Jun 07, 2017 | 16.59 | 16.81 | 16.15 | 16.36 | 17,626 | -0.35(-2.09%) |
Jun 06, 2017 | 16.34 | 16.90 | 16.14 | 16.71 | 57,928 | +0.73(+4.57%) |
Jun 05, 2017 | 16.55 | 16.66 | 15.69 | 15.98 | 22,483 | -0.75(-4.48%) |
Jun 02, 2017 | 15.54 | 16.85 | 15.38 | 16.73 | 47,192 | +0.60(+3.72%) |
Jun 01, 2017 | 16.58 | 16.58 | 15.77 | 16.13 | 59,888 | -0.31(-1.89%) |
May 31, 2017 | 16.31 | 16.59 | 16.09 | 16.44 | 427,413 | +0.29(+1.80%) |
May 30, 2017 | 15.99 | 16.50 | 15.83 | 16.15 | 43,488 | -0.01(-0.06%) |
May 29, 2017 | 16.39 | 16.39 | 15.90 | 16.16 | 7,448 | -0.04(-0.25%) |
May 26, 2017 | 15.04 | 16.41 | 14.79 | 16.20 | 64,024 | +0.94(+6.16%) |
May 25, 2017 | 14.69 | 15.47 | 14.55 | 15.26 | 19,104 | +0.47(+3.18%) |
May 24, 2017 | 14.45 | 14.99 | 14.40 | 14.79 | 17,573 | +0.51(+3.57%) |
May 23, 2017 | 14.60 | 14.80 | 14.28 | 14.28 | 38,402 | -0.53(-3.58%) |
May 19, 2017 | 15.15 | 15.15 | 14.81 | 14.81 | 14,335 | -0.39(-2.57%) |
May 18, 2017 | 15.20 | 15.28 | 14.77 | 15.20 | 25,645 | +0.00(+0.00%) |
May 17, 2017 | 15.25 | 15.46 | 14.85 | 15.20 | 42,274 | +0.07(+0.46%) |
May 16, 2017 | 14.02 | 15.49 | 14.02 | 15.13 | 53,625 | +0.88(+6.18%) |
May 15, 2017 | 13.81 | 14.54 | 13.50 | 14.25 | 47,454 | +0.01(+0.07%) |
May 12, 2017 | 14.10 | 14.32 | 13.94 | 14.24 | 13,578 | +0.14(+0.99%) |
May 11, 2017 | 13.82 | 14.15 | 13.82 | 14.10 | 12,908 | +0.35(+2.55%) |
May 10, 2017 | 13.92 | 13.95 | 13.75 | 13.75 | 5,667 | -0.05(-0.36%) |
May 09, 2017 | 13.87 | 13.89 | 13.63 | 13.80 | 29,847 | -0.03(-0.22%) |
May 08, 2017 | 13.85 | 14.01 | 13.71 | 13.83 | 7,685 | +0.01(+0.07%) |
May 05, 2017 | 13.93 | 13.96 | 13.56 | 13.82 | 13,640 | -0.22(-1.57%) |
May 04, 2017 | 14.10 | 14.10 | 13.69 | 14.04 | 32,735 | -0.25(-1.75%) |
May 03, 2017 | 14.61 | 14.63 | 14.28 | 14.29 | 22,716 | -0.36(-2.46%) |
May 02, 2017 | 15.02 | 15.02 | 14.59 | 14.65 | 18,512 | -0.36(-2.40%) |