Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.000 | 7.000 | 6.423 | 6.594 | 22,757 | -0.34(-4.85%) |
Apr 27, 2018 | 6.650 | 7.630 | 6.391 | 6.930 | 131,996 | +0.42(+6.45%) |
Apr 26, 2018 | 6.510 | 6.629 | 6.440 | 6.510 | 6,400 | +0.00(+0.00%) |
Apr 25, 2018 | 6.650 | 6.650 | 6.370 | 6.510 | 8,217 | -0.14(-2.11%) |
Apr 24, 2018 | 6.678 | 6.678 | 6.511 | 6.650 | 3,068 | +0.07(+1.05%) |
Apr 23, 2018 | 6.650 | 6.720 | 6.440 | 6.581 | 6,540 | +0.01(+0.10%) |
Apr 20, 2018 | 6.720 | 6.720 | 6.440 | 6.574 | 3,548 | -0.04(-0.61%) |
Apr 19, 2018 | 6.660 | 6.719 | 6.510 | 6.615 | 3,400 | -0.04(-0.53%) |
Apr 18, 2018 | 6.510 | 6.720 | 6.510 | 6.650 | 9,848 | +0.07(+1.06%) |
Apr 17, 2018 | 6.580 | 6.790 | 6.441 | 6.580 | 8,120 | -0.04(-0.53%) |
Apr 16, 2018 | 6.860 | 6.860 | 6.580 | 6.615 | 13,064 | -0.17(-2.58%) |
Apr 13, 2018 | 6.790 | 6.860 | 6.580 | 6.790 | 10,117 | +0.21(+3.19%) |
Apr 12, 2018 | 6.860 | 6.860 | 6.510 | 6.580 | 12,881 | -0.28(-4.08%) |
Apr 11, 2018 | 6.790 | 6.930 | 6.782 | 6.860 | 2,285 | +0.07(+1.03%) |
Apr 10, 2018 | 6.930 | 6.930 | 6.683 | 6.790 | 6,191 | -0.07(-1.02%) |
Apr 09, 2018 | 6.860 | 7.000 | 6.790 | 6.860 | 755 | -0.06(-0.81%) |
Apr 06, 2018 | 6.966 | 6.966 | 6.666 | 6.916 | 5,105 | +0.13(+1.86%) |
Apr 05, 2018 | 7.000 | 7.000 | 6.650 | 6.790 | 7,911 | -0.07(-1.01%) |
Apr 04, 2018 | 6.790 | 6.930 | 6.623 | 6.859 | 1,039 | +0.21(+3.15%) |
Apr 03, 2018 | 6.650 | 6.999 | 6.440 | 6.650 | 13,036 | -0.27(-3.94%) |
Apr 02, 2018 | 6.790 | 7.000 | 6.342 | 6.923 | 13,231 | +0.27(+4.11%) |
Mar 29, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.35(+5.56%) | |
Mar 28, 2018 | 7.070 | 7.139 | 6.300 | 6.300 | 20,178 | -0.77(-10.89%) |
Mar 27, 2018 | 7.070 | 7.140 | 6.937 | 7.070 | 6,510 | +0.13(+1.81%) |
Mar 26, 2018 | 7.210 | 7.210 | 6.930 | 6.944 | 7,624 | -0.27(-3.69%) |
Mar 23, 2018 | 7.280 | 7.350 | 7.070 | 7.210 | 6,210 | -0.14(-1.90%) |
Mar 22, 2018 | 7.210 | 7.350 | 7.140 | 7.350 | 12,547 | +0.14(+1.94%) |
Mar 21, 2018 | 7.140 | 7.350 | 7.140 | 7.210 | 4,995 | +0.06(+0.84%) |
Mar 20, 2018 | 7.070 | 7.280 | 7.070 | 7.150 | 7,884 | -0.04(-0.50%) |
Mar 19, 2018 | 7.070 | 7.210 | 6.860 | 7.186 | 16,950 | +0.19(+2.65%) |
Mar 16, 2018 | 6.650 | 7.350 | 6.580 | 7.000 | 16,653 | +0.21(+3.09%) |
Mar 15, 2018 | 7.070 | 7.140 | 6.720 | 6.790 | 38,486 | -0.42(-5.83%) |
Mar 14, 2018 | 7.210 | 7.280 | 7.155 | 7.210 | 11,378 | -0.14(-1.90%) |
Mar 13, 2018 | 7.280 | 7.350 | 7.113 | 7.350 | 18,286 | +0.07(+0.96%) |
Mar 12, 2018 | 7.210 | 7.350 | 7.070 | 7.280 | 14,253 | +0.21(+2.97%) |
Mar 09, 2018 | 7.140 | 7.273 | 7.000 | 7.070 | 12,201 | +0.00(+0.00%) |
Mar 08, 2018 | 7.490 | 7.525 | 7.000 | 7.070 | 14,787 | -0.14(-1.94%) |
Mar 07, 2018 | 7.350 | 7.553 | 7.210 | 7.210 | 9,206 | +0.00(+0.00%) |
Mar 06, 2018 | 7.420 | 7.630 | 7.210 | 7.210 | 6,151 | -0.35(-4.63%) |
Mar 05, 2018 | 7.420 | 7.560 | 7.349 | 7.560 | 8,412 | +0.14(+1.89%) |
Mar 02, 2018 | 7.420 | 7.420 | 7.211 | 7.420 | 2,861 | +0.00(+0.00%) |
Mar 01, 2018 | 7.350 | 7.420 | 7.280 | 7.420 | 1,019 | +0.14(+1.92%) |
Feb 28, 2018 | 7.420 | 7.490 | 7.140 | 7.280 | 22,179 | -0.16(-2.19%) |
Feb 27, 2018 | 7.444 | 7.560 | 7.350 | 7.443 | 8,487 | +0.02(+0.31%) |
Feb 26, 2018 | 7.420 | 7.420 | 7.280 | 7.420 | 5,160 | +0.07(+0.95%) |
Feb 23, 2018 | 7.560 | 7.560 | 7.210 | 7.350 | 9,156 | +0.07(+0.96%) |
Feb 22, 2018 | 7.420 | 7.770 | 7.210 | 7.280 | 15,709 | -0.14(-1.89%) |
Feb 21, 2018 | 7.140 | 7.560 | 7.140 | 7.420 | 3,380 | +0.28(+3.92%) |
Feb 20, 2018 | 7.210 | 7.560 | 7.140 | 7.140 | 4,464 | -0.14(-1.92%) |
Feb 16, 2018 | 7.280 | 7.280 | 7.280 | 0 | -0.42(-5.45%) | |
Feb 15, 2018 | 7.700 | 7.700 | 7.420 | 7.700 | 5,666 | +0.07(+0.92%) |
Feb 14, 2018 | 7.280 | 7.630 | 7.280 | 7.630 | 5,756 | +0.35(+4.81%) |
Feb 13, 2018 | 7.314 | 7.394 | 7.140 | 7.280 | 3,912 | -0.07(-0.95%) |
Feb 12, 2018 | 7.350 | 7.502 | 7.140 | 7.350 | 17,115 | +0.00(+0.00%) |
Feb 09, 2018 | 7.490 | 7.490 | 7.140 | 7.350 | 11,491 | +0.07(+0.96%) |
Feb 08, 2018 | 7.700 | 7.700 | 7.210 | 7.280 | 8,995 | -0.28(-3.70%) |
Feb 07, 2018 | 7.210 | 7.630 | 7.210 | 7.560 | 7,793 | +0.42(+5.88%) |
Feb 06, 2018 | 7.000 | 7.325 | 7.000 | 7.140 | 21,734 | -0.18(-2.39%) |
Feb 05, 2018 | 7.350 | 7.700 | 7.210 | 7.315 | 17,794 | -0.34(-4.44%) |
Feb 02, 2018 | 7.700 | 7.735 | 7.350 | 7.655 | 20,032 | -0.11(-1.47%) |
Feb 01, 2018 | 7.770 | 7.840 | 7.631 | 7.769 | 16,052 | -0.00(-0.01%) |
Jan 31, 2018 | 7.910 | 7.980 | 7.700 | 7.770 | 21,287 | -0.14(-1.77%) |
Jan 30, 2018 | 7.910 | 8.050 | 7.777 | 7.910 | 6,854 | +0.00(+0.00%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.700 | 7.910 | 28,194 | -0.07(-0.88%) |
Jan 26, 2018 | 8.120 | 8.335 | 7.840 | 7.980 | 18,994 | -0.14(-1.72%) |
Jan 25, 2018 | 8.190 | 8.330 | 7.987 | 8.120 | 16,754 | +0.00(+0.00%) |
Jan 24, 2018 | 8.540 | 8.631 | 7.770 | 8.120 | 46,122 | -0.56(-6.45%) |
Jan 23, 2018 | 8.750 | 9.240 | 8.260 | 8.680 | 175,894 | +0.84(+10.71%) |
Jan 22, 2018 | 7.770 | 8.190 | 7.735 | 7.840 | 42,177 | +0.14(+1.82%) |
Jan 19, 2018 | 7.840 | 7.980 | 7.700 | 7.700 | 13,767 | +0.00(+0.00%) |
Jan 18, 2018 | 7.700 | 7.910 | 7.560 | 7.700 | 13,024 | -0.07(-0.90%) |
Jan 17, 2018 | 7.770 | 8.043 | 7.700 | 7.770 | 17,564 | -0.07(-0.89%) |
Jan 16, 2018 | 7.700 | 8.400 | 7.490 | 7.840 | 168,862 | +0.28(+3.70%) |
Jan 12, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.14(-1.82%) | |
Jan 11, 2018 | 7.700 | 7.840 | 7.420 | 7.700 | 24,908 | +0.07(+0.92%) |
Jan 10, 2018 | 7.560 | 7.881 | 7.351 | 7.630 | 14,305 | +0.00(+0.01%) |
Jan 09, 2018 | 8.050 | 8.400 | 7.560 | 7.629 | 27,940 | -0.35(-4.39%) |
Jan 08, 2018 | 7.630 | 8.190 | 7.630 | 7.980 | 43,389 | +0.35(+4.59%) |
Jan 05, 2018 | 7.490 | 8.260 | 7.350 | 7.630 | 88,305 | +0.21(+2.83%) |
Jan 04, 2018 | 7.700 | 7.777 | 7.420 | 7.420 | 8,858 | -0.28(-3.64%) |
Jan 03, 2018 | 7.700 | 8.050 | 7.350 | 7.700 | 9,174 | -0.07(-0.90%) |
Jan 02, 2018 | 7.280 | 7.910 | 7.210 | 7.770 | 14,185 | +0.42(+5.71%) |
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.35(-4.55%) | |
Dec 28, 2017 | 8.330 | 8.400 | 7.676 | 7.700 | 39,849 | -0.60(-7.28%) |
Dec 27, 2017 | 7.280 | 8.610 | 7.255 | 8.305 | 166,098 | +1.02(+14.08%) |
Dec 26, 2017 | 7.210 | 7.280 | 7.092 | 7.280 | 10,077 | +0.07(+0.97%) |
Dec 22, 2017 | 7.140 | 7.210 | 7.028 | 7.210 | 9,578 | +0.00(+0.00%) |
Dec 21, 2017 | 7.280 | 7.350 | 7.070 | 7.210 | 17,227 | -0.14(-1.90%) |
Dec 20, 2017 | 7.140 | 7.350 | 7.070 | 7.350 | 16,886 | +0.14(+1.94%) |
Dec 19, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 9,115 | +0.14(+1.98%) |
Dec 18, 2017 | 7.000 | 7.210 | 7.000 | 7.070 | 23,273 | -0.14(-1.94%) |
Dec 15, 2017 | 7.210 | 7.280 | 7.000 | 7.210 | 11,541 | +0.07(+0.98%) |
Dec 14, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 13,715 | +0.07(+0.98%) |
Dec 13, 2017 | 7.140 | 7.350 | 7.000 | 7.071 | 12,674 | -0.07(-0.97%) |
Dec 12, 2017 | 7.000 | 7.210 | 6.860 | 7.140 | 21,443 | +0.14(+2.00%) |
Dec 11, 2017 | 7.000 | 7.140 | 6.822 | 7.000 | 13,527 | +0.04(+0.55%) |
Dec 08, 2017 | 6.860 | 7.140 | 6.790 | 6.962 | 10,525 | -0.04(-0.55%) |
Dec 07, 2017 | 6.792 | 7.280 | 6.650 | 7.000 | 42,339 | +0.28(+4.17%) |
Dec 06, 2017 | 6.650 | 6.930 | 6.440 | 6.720 | 9,360 | +0.12(+1.75%) |
Dec 05, 2017 | 6.314 | 6.720 | 6.314 | 6.604 | 22,840 | +0.16(+2.43%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.440 | 6.448 | 18,744 | -0.52(-7.41%) |
Dec 01, 2017 | 7.070 | 7.087 | 7.000 | 6.964 | 11,959 | -0.18(-2.47%) |
Nov 30, 2017 | 7.000 | 7.350 | 7.000 | 7.140 | 9,491 | +0.07(+0.99%) |
Nov 29, 2017 | 6.860 | 7.350 | 6.860 | 7.070 | 30,205 | +0.07(+1.00%) |
Nov 28, 2017 | 7.000 | 7.210 | 6.720 | 7.000 | 29,370 | +0.04(+0.56%) |
Nov 27, 2017 | 6.720 | 7.269 | 6.720 | 6.961 | 14,916 | +0.18(+2.65%) |
Nov 24, 2017 | 6.860 | 7.000 | 6.720 | 6.781 | 16,287 | -0.36(-5.03%) |
Nov 22, 2017 | 7.350 | 7.350 | 6.930 | 7.140 | 19,176 | -0.07(-0.97%) |
Nov 21, 2017 | 7.560 | 7.630 | 7.140 | 7.210 | 27,277 | -0.35(-4.63%) |
Nov 20, 2017 | 7.630 | 7.805 | 7.420 | 7.560 | 20,663 | -0.14(-1.82%) |
Nov 17, 2017 | 7.630 | 7.980 | 7.420 | 7.700 | 13,374 | +0.21(+2.80%) |
Nov 16, 2017 | 7.140 | 7.840 | 7.000 | 7.490 | 40,750 | +0.35(+4.90%) |
Nov 15, 2017 | 7.700 | 7.770 | 6.791 | 7.140 | 69,373 | -0.56(-7.27%) |
Nov 14, 2017 | 8.120 | 8.260 | 6.860 | 7.700 | 171,697 | -1.82(-19.12%) |
Nov 13, 2017 | 9.100 | 9.660 | 8.820 | 9.520 | 51,498 | +0.56(+6.25%) |
Nov 10, 2017 | 9.240 | 9.380 | 8.820 | 8.960 | 25,903 | -0.14(-1.54%) |
Nov 09, 2017 | 9.100 | 9.380 | 8.820 | 9.100 | 41,483 | -0.21(-2.26%) |
Nov 08, 2017 | 9.520 | 9.660 | 9.240 | 9.310 | 11,754 | -0.21(-2.21%) |
Nov 07, 2017 | 9.590 | 9.730 | 9.450 | 9.520 | 11,888 | -0.07(-0.73%) |
Nov 06, 2017 | 9.660 | 9.800 | 9.520 | 9.590 | 16,004 | -0.07(-0.72%) |
Nov 03, 2017 | 9.730 | 9.861 | 9.590 | 9.660 | 15,531 | -0.07(-0.72%) |
Nov 02, 2017 | 9.730 | 9.807 | 9.730 | 9.730 | 7,834 | +0.07(+0.72%) |
Nov 01, 2017 | 10.01 | 10.01 | 9.590 | 9.660 | 18,392 | -0.35(-3.50%) |
Oct 31, 2017 | 10.08 | 10.08 | 9.696 | 10.01 | 8,978 | +0.21(+2.14%) |
Oct 30, 2017 | 10.08 | 10.29 | 9.800 | 9.800 | 19,022 | -0.35(-3.45%) |
Oct 27, 2017 | 9.590 | 10.36 | 9.450 | 10.15 | 59,233 | +0.70(+7.41%) |
Oct 26, 2017 | 9.450 | 9.643 | 9.450 | 9.450 | 6,277 | -0.14(-1.46%) |
Oct 25, 2017 | 9.800 | 9.940 | 9.450 | 9.590 | 16,597 | -0.28(-2.89%) |
Oct 24, 2017 | 9.590 | 10.01 | 9.590 | 9.875 | 8,509 | +0.21(+2.22%) |
Oct 23, 2017 | 9.730 | 9.730 | 9.660 | 9.660 | 7,510 | -0.07(-0.72%) |
Oct 20, 2017 | 9.800 | 9.870 | 9.730 | 9.730 | 5,668 | -0.07(-0.71%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.730 | 9.799 | 10,586 | -0.21(-2.10%) |
Oct 18, 2017 | 9.940 | 10.22 | 9.940 | 10.01 | 4,389 | +0.00(+0.00%) |
Oct 17, 2017 | 9.800 | 10.36 | 9.730 | 10.01 | 18,567 | +0.14(+1.42%) |
Oct 16, 2017 | 9.870 | 10.08 | 9.800 | 9.870 | 8,784 | -0.07(-0.70%) |
Oct 13, 2017 | 9.940 | 10.08 | 9.660 | 9.940 | 29,069 | -0.07(-0.70%) |
Oct 12, 2017 | 10.08 | 10.38 | 9.800 | 10.01 | 20,617 | +0.07(+0.70%) |
Oct 11, 2017 | 10.22 | 10.36 | 9.940 | 9.940 | 18,326 | -0.35(-3.40%) |
Oct 10, 2017 | 10.50 | 10.78 | 10.29 | 10.29 | 21,372 | -0.35(-3.29%) |
Oct 09, 2017 | 10.85 | 11.20 | 10.50 | 10.64 | 7,232 | -0.28(-2.56%) |
Oct 06, 2017 | 10.99 | 11.20 | 10.71 | 10.92 | 13,777 | -0.07(-0.64%) |
Oct 05, 2017 | 11.20 | 11.40 | 10.85 | 10.99 | 19,773 | -0.07(-0.63%) |
Oct 04, 2017 | 10.50 | 11.34 | 10.50 | 11.06 | 68,330 | +0.70(+6.76%) |
Oct 03, 2017 | 10.99 | 11.06 | 10.22 | 10.36 | 54,092 | -0.49(-4.52%) |
Oct 02, 2017 | 11.27 | 11.52 | 10.71 | 10.85 | 99,861 | -0.14(-1.27%) |
Sep 29, 2017 | 11.06 | 13.16 | 10.64 | 10.99 | 340,400 | +0.98(+9.79%) |
Sep 28, 2017 | 9.870 | 10.15 | 9.660 | 10.01 | 10,026 | +0.00(+0.00%) |
Sep 27, 2017 | 10.08 | 10.43 | 9.450 | 10.01 | 16,957 | -0.07(-0.69%) |
Sep 26, 2017 | 9.800 | 10.36 | 9.800 | 10.08 | 4,636 | +0.28(+2.86%) |
Sep 25, 2017 | 10.22 | 10.39 | 9.800 | 9.800 | 27,398 | -0.49(-4.76%) |
Sep 22, 2017 | 9.870 | 10.29 | 9.870 | 10.29 | 17,973 | +0.35(+3.52%) |
Sep 21, 2017 | 10.01 | 10.12 | 9.660 | 9.940 | 17,697 | -0.07(-0.70%) |
Sep 20, 2017 | 10.50 | 10.71 | 9.870 | 10.01 | 10,336 | -0.49(-4.67%) |
Sep 19, 2017 | 10.50 | 10.78 | 10.40 | 10.50 | 16,690 | +0.21(+2.04%) |
Sep 18, 2017 | 9.870 | 10.43 | 9.870 | 10.29 | 13,868 | +0.42(+4.26%) |
Sep 15, 2017 | 9.870 | 10.22 | 9.870 | 9.870 | 19,663 | +0.00(+0.00%) |
Sep 14, 2017 | 10.29 | 10.43 | 9.800 | 9.870 | 13,853 | -0.42(-4.08%) |
Sep 13, 2017 | 10.15 | 10.31 | 9.800 | 10.29 | 14,012 | +0.07(+0.68%) |
Sep 12, 2017 | 10.15 | 10.46 | 10.15 | 10.22 | 7,915 | +0.00(+0.00%) |
Sep 11, 2017 | 10.29 | 10.43 | 10.15 | 10.22 | 11,282 | -0.19(-1.82%) |
Sep 08, 2017 | 10.50 | 10.59 | 10.36 | 10.41 | 8,329 | -0.23(-2.17%) |
Sep 07, 2017 | 10.71 | 10.76 | 10.50 | 10.64 | 4,470 | +0.14(+1.33%) |
Sep 06, 2017 | 10.57 | 10.85 | 10.50 | 10.50 | 10,726 | -0.07(-0.66%) |
Sep 05, 2017 | 10.64 | 10.85 | 10.57 | 10.57 | 9,555 | -0.07(-0.66%) |
Sep 01, 2017 | 10.71 | 10.92 | 10.50 | 10.64 | 6,279 | -0.07(-0.65%) |
Aug 31, 2017 | 10.85 | 11.06 | 10.64 | 10.71 | 9,699 | -0.14(-1.29%) |
Aug 30, 2017 | 10.64 | 11.06 | 10.64 | 10.85 | 15,874 | +0.07(+0.65%) |
Aug 29, 2017 | 10.78 | 11.13 | 10.47 | 10.78 | 21,058 | -0.21(-1.91%) |
Aug 28, 2017 | 11.20 | 11.25 | 10.85 | 10.99 | 7,334 | -0.28(-2.48%) |
Aug 25, 2017 | 11.06 | 11.27 | 10.85 | 11.27 | 10,530 | +0.35(+3.21%) |
Aug 24, 2017 | 10.85 | 11.27 | 10.50 | 10.92 | 31,064 | +0.28(+2.63%) |
Aug 23, 2017 | 10.99 | 11.06 | 10.57 | 10.64 | 33,715 | -0.35(-3.18%) |
Aug 22, 2017 | 11.20 | 11.27 | 10.92 | 10.99 | 4,581 | -0.21(-1.87%) |
Aug 21, 2017 | 11.34 | 11.60 | 10.92 | 11.20 | 15,871 | -0.35(-3.03%) |
Aug 18, 2017 | 11.62 | 11.93 | 11.34 | 11.55 | 5,318 | -0.07(-0.60%) |
Aug 17, 2017 | 11.55 | 11.97 | 11.55 | 11.62 | 4,430 | -0.07(-0.60%) |
Aug 16, 2017 | 12.25 | 12.31 | 11.41 | 11.69 | 18,900 | -0.35(-2.91%) |
Aug 15, 2017 | 12.11 | 12.25 | 11.76 | 12.04 | 22,982 | -0.21(-1.71%) |
Aug 14, 2017 | 11.83 | 12.74 | 11.76 | 12.25 | 12,458 | +0.35(+2.94%) |
Aug 11, 2017 | 12.60 | 12.63 | 11.76 | 11.90 | 41,159 | -0.35(-2.86%) |
Aug 10, 2017 | 13.65 | 13.65 | 12.04 | 12.25 | 42,608 | -0.35(-2.78%) |
Aug 09, 2017 | 12.25 | 13.09 | 12.25 | 12.60 | 33,702 | +0.56(+4.65%) |
Aug 08, 2017 | 12.25 | 12.53 | 11.90 | 12.04 | 20,970 | -0.42(-3.37%) |
Aug 07, 2017 | 12.25 | 12.88 | 11.90 | 12.46 | 16,965 | +0.00(+0.00%) |
Aug 04, 2017 | 12.81 | 13.02 | 12.26 | 12.46 | 10,289 | -0.42(-3.26%) |
Aug 03, 2017 | 12.88 | 13.18 | 12.81 | 12.88 | 2,796 | -0.21(-1.60%) |
Aug 02, 2017 | 13.51 | 13.58 | 12.81 | 13.09 | 14,772 | -0.42(-3.11%) |
Aug 01, 2017 | 13.58 | 13.79 | 13.44 | 13.51 | 7,289 | +0.07(+0.52%) |
Jul 31, 2017 | 13.51 | 13.86 | 13.37 | 13.44 | 6,468 | -0.14(-1.03%) |
Jul 28, 2017 | 13.65 | 13.99 | 13.50 | 13.58 | 7,472 | +0.07(+0.52%) |
Jul 27, 2017 | 14.56 | 14.70 | 13.37 | 13.51 | 24,752 | -0.84(-5.85%) |
Jul 26, 2017 | 14.21 | 14.69 | 14.07 | 14.35 | 8,986 | +0.21(+1.49%) |
Jul 25, 2017 | 14.07 | 14.98 | 14.00 | 14.14 | 17,872 | +0.00(+0.00%) |
Jul 24, 2017 | 14.35 | 14.70 | 14.00 | 14.14 | 16,587 | -0.28(-1.94%) |
Jul 21, 2017 | 14.14 | 14.91 | 13.72 | 14.42 | 41,261 | +0.28(+1.98%) |
Jul 20, 2017 | 14.00 | 14.35 | 13.72 | 14.14 | 24,836 | +0.42(+3.06%) |
Jul 19, 2017 | 13.30 | 14.28 | 13.09 | 13.72 | 62,859 | +0.63(+4.82%) |
Jul 18, 2017 | 13.02 | 13.44 | 12.60 | 13.09 | 19,093 | -0.14(-1.06%) |
Jul 17, 2017 | 13.30 | 13.30 | 12.81 | 13.23 | 12,183 | -0.14(-1.05%) |
Jul 14, 2017 | 13.09 | 13.79 | 12.60 | 13.37 | 53,540 | +0.63(+4.95%) |
Jul 13, 2017 | 13.23 | 13.23 | 12.60 | 12.74 | 10,862 | -0.49(-3.70%) |
Jul 12, 2017 | 12.39 | 13.54 | 12.31 | 13.23 | 39,189 | +0.77(+6.18%) |
Jul 11, 2017 | 11.90 | 12.88 | 11.69 | 12.46 | 24,656 | +0.56(+4.71%) |
Jul 10, 2017 | 12.32 | 12.32 | 11.69 | 11.90 | 5,778 | -0.28(-2.30%) |
Jul 07, 2017 | 12.11 | 12.18 | 11.62 | 12.18 | 7,521 | +0.21(+1.75%) |
Jul 06, 2017 | 12.11 | 12.46 | 11.76 | 11.97 | 14,978 | -0.35(-2.84%) |
Jul 05, 2017 | 12.25 | 12.32 | 12.11 | 12.32 | 8,050 | +0.07(+0.57%) |
Jul 03, 2017 | 12.25 | 12.53 | 12.25 | 12.25 | 8,095 | +0.00(+0.00%) |
Jun 30, 2017 | 12.60 | 12.77 | 11.95 | 12.25 | 10,220 | -0.42(-3.31%) |
Jun 29, 2017 | 12.74 | 13.09 | 12.25 | 12.67 | 30,693 | -0.07(-0.55%) |
Jun 28, 2017 | 13.16 | 13.16 | 12.60 | 12.74 | 10,838 | -0.14(-1.09%) |
Jun 27, 2017 | 13.44 | 13.58 | 12.88 | 12.88 | 20,097 | -0.70(-5.15%) |
Jun 26, 2017 | 13.30 | 14.00 | 12.95 | 13.58 | 32,650 | +0.21(+1.57%) |
Jun 23, 2017 | 12.32 | 13.79 | 12.00 | 13.37 | 52,825 | +0.98(+7.91%) |
Jun 22, 2017 | 10.85 | 12.60 | 10.78 | 12.39 | 45,129 | +1.46(+13.35%) |
Jun 21, 2017 | 10.71 | 10.99 | 10.71 | 10.93 | 10,913 | +0.22(+2.06%) |
Jun 20, 2017 | 11.06 | 11.20 | 10.64 | 10.71 | 4,769 | -0.42(-3.77%) |
Jun 19, 2017 | 11.06 | 11.20 | 10.99 | 11.13 | 7,206 | +0.28(+2.58%) |
Jun 16, 2017 | 10.85 | 11.13 | 10.78 | 10.85 | 6,453 | +0.14(+1.31%) |
Jun 15, 2017 | 10.78 | 10.99 | 10.64 | 10.71 | 15,777 | -0.21(-1.92%) |
Jun 14, 2017 | 11.20 | 11.27 | 10.71 | 10.92 | 9,435 | -0.42(-3.70%) |
Jun 13, 2017 | 11.55 | 11.62 | 11.26 | 11.34 | 2,648 | -0.28(-2.41%) |
Jun 12, 2017 | 11.55 | 11.76 | 11.48 | 11.62 | 5,687 | +0.00(+0.00%) |
Jun 09, 2017 | 11.97 | 12.32 | 11.41 | 11.62 | 16,498 | -0.49(-4.05%) |
Jun 08, 2017 | 11.83 | 12.18 | 11.65 | 12.11 | 17,966 | +0.35(+2.98%) |
Jun 07, 2017 | 11.69 | 11.90 | 11.48 | 11.76 | 12,794 | +0.14(+1.20%) |
Jun 06, 2017 | 11.69 | 11.76 | 11.48 | 11.62 | 6,655 | +0.00(+0.00%) |
Jun 05, 2017 | 11.41 | 11.76 | 11.41 | 11.62 | 16,538 | +0.14(+1.22%) |
Jun 02, 2017 | 11.41 | 11.54 | 11.41 | 11.48 | 5,338 | +0.14(+1.23%) |
Jun 01, 2017 | 11.48 | 11.55 | 11.20 | 11.34 | 6,508 | -0.35(-2.99%) |
May 31, 2017 | 11.55 | 11.83 | 11.34 | 11.69 | 20,853 | +0.35(+3.08%) |
May 30, 2017 | 11.13 | 11.48 | 10.92 | 11.34 | 17,829 | +0.21(+1.89%) |
May 26, 2017 | 10.85 | 11.27 | 10.71 | 11.13 | 5,698 | +0.35(+3.25%) |
May 25, 2017 | 10.85 | 11.20 | 10.71 | 10.78 | 21,242 | +0.00(+0.00%) |
May 24, 2017 | 10.71 | 11.13 | 10.50 | 10.78 | 7,757 | +0.00(+0.00%) |
May 23, 2017 | 11.06 | 11.13 | 10.64 | 10.78 | 4,945 | -0.35(-3.14%) |
May 22, 2017 | 10.50 | 11.13 | 10.50 | 11.13 | 18,265 | +0.70(+6.71%) |
May 19, 2017 | 10.22 | 10.43 | 10.01 | 10.43 | 18,774 | +0.42(+4.20%) |
May 18, 2017 | 10.50 | 10.50 | 9.940 | 10.01 | 17,282 | -0.49(-4.67%) |
May 17, 2017 | 10.71 | 10.78 | 10.50 | 10.50 | 8,871 | +0.00(+0.00%) |
May 16, 2017 | 10.78 | 11.06 | 10.50 | 10.50 | 16,235 | -0.56(-5.06%) |
May 15, 2017 | 10.36 | 11.13 | 10.36 | 11.06 | 21,444 | +0.63(+6.04%) |
May 12, 2017 | 9.940 | 10.43 | 9.731 | 10.43 | 19,044 | +0.70(+7.19%) |
May 11, 2017 | 9.660 | 10.01 | 8.960 | 9.730 | 28,694 | +0.07(+0.72%) |
May 10, 2017 | 9.450 | 9.730 | 9.450 | 9.660 | 12,647 | +0.21(+2.22%) |
May 09, 2017 | 9.660 | 9.730 | 9.240 | 9.450 | 4,686 | -0.28(-2.88%) |
May 08, 2017 | 9.730 | 9.730 | 9.450 | 9.730 | 2,822 | +0.00(+0.00%) |
May 05, 2017 | 9.170 | 9.730 | 9.030 | 9.730 | 23,280 | +0.56(+6.11%) |
May 04, 2017 | 9.310 | 9.310 | 9.170 | 9.170 | 10,187 | -0.28(-2.96%) |
May 03, 2017 | 9.450 | 9.590 | 9.240 | 9.450 | 3,385 | -0.14(-1.46%) |
May 02, 2017 | 9.310 | 9.730 | 9.170 | 9.590 | 17,286 | +0.14(+1.48%) |