Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.511 | 9.781 | 9.511 | 9.627 | 199,378 | +0.15(+1.63%) |
Apr 27, 2018 | 9.317 | 9.530 | 9.201 | 9.472 | 168,898 | +0.23(+2.51%) |
Apr 26, 2018 | 9.163 | 9.279 | 8.873 | 9.240 | 198,079 | +0.15(+1.70%) |
Apr 25, 2018 | 9.085 | 9.511 | 8.970 | 9.085 | 365,047 | +0.04(+0.43%) |
Apr 24, 2018 | 9.085 | 9.279 | 8.970 | 9.047 | 166,668 | -0.04(-0.43%) |
Apr 23, 2018 | 9.317 | 9.395 | 8.834 | 9.085 | 192,093 | -0.31(-3.29%) |
Apr 20, 2018 | 9.395 | 9.472 | 9.240 | 9.395 | 128,875 | -0.04(-0.41%) |
Apr 19, 2018 | 9.279 | 9.549 | 9.240 | 9.433 | 205,126 | +0.12(+1.24%) |
Apr 18, 2018 | 9.317 | 9.520 | 9.240 | 9.317 | 245,414 | +0.00(+0.00%) |
Apr 17, 2018 | 8.892 | 9.472 | 8.861 | 9.317 | 337,033 | +0.50(+5.70%) |
Apr 16, 2018 | 8.622 | 9.008 | 8.544 | 8.815 | 182,982 | +0.19(+2.24%) |
Apr 13, 2018 | 8.738 | 9.047 | 8.544 | 8.622 | 321,196 | -0.08(-0.89%) |
Apr 12, 2018 | 8.931 | 9.124 | 8.660 | 8.699 | 123,022 | -0.23(-2.60%) |
Apr 11, 2018 | 8.738 | 8.970 | 8.738 | 8.931 | 87,481 | +0.15(+1.76%) |
Apr 10, 2018 | 8.970 | 8.970 | 8.699 | 8.776 | 155,101 | -0.12(-1.30%) |
Apr 09, 2018 | 8.970 | 8.970 | 8.660 | 8.892 | 243,817 | -0.08(-0.86%) |
Apr 06, 2018 | 8.854 | 9.085 | 8.776 | 8.970 | 245,268 | +0.12(+1.31%) |
Apr 05, 2018 | 8.622 | 8.892 | 8.544 | 8.854 | 248,108 | +0.27(+3.15%) |
Apr 04, 2018 | 8.660 | 8.699 | 8.467 | 8.583 | 208,782 | -0.08(-0.89%) |
Apr 03, 2018 | 8.699 | 8.738 | 8.390 | 8.660 | 190,016 | +0.00(+0.00%) |
Apr 02, 2018 | 9.163 | 9.201 | 8.622 | 8.660 | 377,811 | -0.50(-5.49%) |
Mar 29, 2018 | 9.163 | 9.163 | 9.163 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 9.008 | 9.240 | 9.008 | 9.163 | 108,194 | +0.12(+1.28%) |
Mar 27, 2018 | 9.085 | 9.279 | 8.815 | 9.047 | 231,637 | +0.00(+0.00%) |
Mar 26, 2018 | 8.970 | 9.201 | 8.776 | 9.047 | 199,737 | +0.15(+1.74%) |
Mar 23, 2018 | 9.085 | 9.240 | 8.815 | 8.892 | 209,113 | -0.12(-1.29%) |
Mar 22, 2018 | 9.124 | 9.511 | 8.815 | 9.008 | 257,853 | -0.12(-1.27%) |
Mar 21, 2018 | 9.047 | 9.240 | 8.950 | 9.124 | 279,710 | +0.04(+0.43%) |
Mar 20, 2018 | 9.395 | 9.588 | 8.892 | 9.085 | 332,549 | -0.35(-3.69%) |
Mar 19, 2018 | 9.240 | 9.588 | 8.970 | 9.433 | 494,050 | +0.15(+1.67%) |
Mar 16, 2018 | 9.936 | 10.32 | 9.240 | 9.279 | 826,203 | -0.54(-5.51%) |
Mar 15, 2018 | 9.356 | 9.859 | 9.356 | 9.820 | 690,952 | +0.43(+4.53%) |
Mar 14, 2018 | 9.124 | 9.627 | 9.047 | 9.395 | 717,603 | +0.23(+2.53%) |
Mar 13, 2018 | 9.124 | 9.356 | 9.047 | 9.163 | 794,611 | +0.12(+1.28%) |
Mar 12, 2018 | 8.660 | 9.472 | 8.351 | 9.047 | 1,005,162 | +0.39(+4.46%) |
Mar 09, 2018 | 7.346 | 8.738 | 7.079 | 8.660 | 1,974,365 | +2.01(+30.23%) |
Mar 08, 2018 | 6.882 | 6.998 | 6.650 | 6.650 | 307,831 | -0.19(-2.82%) |
Mar 07, 2018 | 6.959 | 6.998 | 6.766 | 6.843 | 366,203 | -0.12(-1.67%) |
Mar 06, 2018 | 7.191 | 7.230 | 6.959 | 6.959 | 231,274 | -0.27(-3.74%) |
Mar 05, 2018 | 6.959 | 7.268 | 6.959 | 7.230 | 118,125 | +0.23(+3.31%) |
Mar 02, 2018 | 6.959 | 7.152 | 6.959 | 6.998 | 169,428 | +0.00(+0.00%) |
Mar 01, 2018 | 7.114 | 7.268 | 6.959 | 6.998 | 196,583 | -0.05(-0.75%) |
Feb 28, 2018 | 7.051 | 7.165 | 6.975 | 7.051 | 311,657 | +0.04(+0.54%) |
Feb 27, 2018 | 7.278 | 7.354 | 6.975 | 7.013 | 189,702 | -0.23(-3.14%) |
Feb 26, 2018 | 7.468 | 7.582 | 7.203 | 7.240 | 283,017 | -0.23(-3.05%) |
Feb 23, 2018 | 7.392 | 7.695 | 7.240 | 7.468 | 259,454 | +0.11(+1.55%) |
Feb 22, 2018 | 7.089 | 7.316 | 7.089 | 7.354 | 242,678 | +0.30(+4.30%) |
Feb 21, 2018 | 7.354 | 7.445 | 7.013 | 7.051 | 349,536 | -0.30(-4.12%) |
Feb 20, 2018 | 7.733 | 7.847 | 7.316 | 7.354 | 198,550 | -0.42(-5.37%) |
Feb 16, 2018 | 7.771 | 7.771 | 7.771 | 0 | -0.11(-1.44%) | |
Feb 15, 2018 | 7.733 | 7.733 | 7.733 | 7.885 | 124,103 | +0.19(+2.46%) |
Feb 14, 2018 | 7.923 | 8.112 | 7.657 | 7.695 | 190,872 | -0.30(-3.79%) |
Feb 13, 2018 | 7.506 | 8.226 | 7.396 | 7.999 | 361,665 | +0.45(+6.03%) |
Feb 12, 2018 | 7.430 | 7.582 | 7.222 | 7.544 | 128,115 | +0.19(+2.58%) |
Feb 09, 2018 | 7.278 | 7.392 | 7.089 | 7.354 | 409,350 | +0.08(+1.04%) |
Feb 08, 2018 | 7.544 | 7.240 | 7.278 | 164,663 | -0.11(-1.54%) | |
Feb 07, 2018 | 7.316 | 7.430 | 7.316 | 7.392 | 135,018 | +0.08(+1.04%) |
Feb 06, 2018 | 7.278 | 7.468 | 7.089 | 7.316 | 237,494 | -0.19(-2.53%) |
Feb 05, 2018 | 7.051 | 7.695 | 7.051 | 7.506 | 262,018 | +0.45(+6.45%) |
Feb 02, 2018 | 7.316 | 7.316 | 6.975 | 7.051 | 393,684 | -0.30(-4.12%) |
Feb 01, 2018 | 7.506 | 7.582 | 7.278 | 7.354 | 308,200 | -0.15(-2.02%) |
Jan 31, 2018 | 7.430 | 7.620 | 7.278 | 7.506 | 347,742 | +0.08(+1.02%) |
Jan 30, 2018 | 7.582 | 7.657 | 7.278 | 7.430 | 313,377 | -0.08(-1.01%) |
Jan 29, 2018 | 8.037 | 8.074 | 7.354 | 7.506 | 628,916 | -0.49(-6.16%) |
Jan 26, 2018 | 8.643 | 8.643 | 7.961 | 7.999 | 419,159 | -0.57(-6.64%) |
Jan 25, 2018 | 8.643 | 8.677 | 8.491 | 8.567 | 375,422 | -0.08(-0.88%) |
Jan 24, 2018 | 8.757 | 8.757 | 8.340 | 8.643 | 383,192 | -0.02(-0.22%) |
Jan 23, 2018 | 8.605 | 8.719 | 8.454 | 8.662 | 151,989 | +0.02(+0.22%) |
Jan 22, 2018 | 8.605 | 8.719 | 8.567 | 8.643 | 155,073 | +0.00(+0.00%) |
Jan 19, 2018 | 8.416 | 8.719 | 8.416 | 8.643 | 88,614 | +0.23(+2.70%) |
Jan 18, 2018 | 8.719 | 8.871 | 8.378 | 8.416 | 368,884 | -0.30(-3.48%) |
Jan 17, 2018 | 8.605 | 8.757 | 8.605 | 8.719 | 308,063 | +0.15(+1.77%) |
Jan 16, 2018 | 8.529 | 8.757 | 8.491 | 8.567 | 386,136 | +0.11(+1.35%) |
Jan 12, 2018 | 8.454 | 8.454 | 8.454 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 8.605 | 8.757 | 8.340 | 8.416 | 322,332 | -0.19(-2.20%) |
Jan 10, 2018 | 8.719 | 8.757 | 8.567 | 8.605 | 145,784 | -0.11(-1.30%) |
Jan 09, 2018 | 8.454 | 8.795 | 8.454 | 8.719 | 192,582 | +0.27(+3.14%) |
Jan 08, 2018 | 8.567 | 8.567 | 8.340 | 8.454 | 216,369 | -0.11(-1.33%) |
Jan 05, 2018 | 8.795 | 9.022 | 8.491 | 8.567 | 139,852 | -0.15(-1.74%) |
Jan 04, 2018 | 8.605 | 8.984 | 8.491 | 8.719 | 216,996 | +0.11(+1.32%) |
Jan 03, 2018 | 9.022 | 9.231 | 8.567 | 8.605 | 359,706 | -0.45(-5.02%) |
Jan 02, 2018 | 9.363 | 9.363 | 9.136 | 9.060 | 301,365 | -0.34(-3.63%) |
Dec 29, 2017 | 9.401 | 9.401 | 9.401 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 8.378 | 9.477 | 8.378 | 9.363 | 547,191 | +1.02(+12.27%) |
Dec 27, 2017 | 8.340 | 8.454 | 8.112 | 8.340 | 455,786 | +0.04(+0.46%) |
Dec 26, 2017 | 8.454 | 8.727 | 8.264 | 8.302 | 479,883 | -0.15(-1.79%) |
Dec 22, 2017 | 8.871 | 8.871 | 8.378 | 8.454 | 458,036 | -0.42(-4.70%) |
Dec 21, 2017 | 9.212 | 9.250 | 8.833 | 8.871 | 347,250 | -0.38(-4.10%) |
Dec 20, 2017 | 8.984 | 9.325 | 8.965 | 9.250 | 250,247 | +0.27(+2.95%) |
Dec 19, 2017 | 9.325 | 9.325 | 8.871 | 8.984 | 366,475 | -0.27(-2.87%) |
Dec 18, 2017 | 9.022 | 9.363 | 9.022 | 9.250 | 249,867 | +0.23(+2.52%) |
Dec 15, 2017 | 9.288 | 9.439 | 8.984 | 9.022 | 430,186 | -0.27(-2.86%) |
Dec 14, 2017 | 9.477 | 9.818 | 8.908 | 9.288 | 457,904 | -0.27(-2.78%) |
Dec 13, 2017 | 10.20 | 10.39 | 9.553 | 9.553 | 374,321 | -0.68(-6.67%) |
Dec 12, 2017 | 10.35 | 10.50 | 10.16 | 10.24 | 171,830 | -0.04(-0.37%) |
Dec 11, 2017 | 10.31 | 10.58 | 10.24 | 10.27 | 217,736 | -0.04(-0.37%) |
Dec 08, 2017 | 10.24 | 10.50 | 9.970 | 10.31 | 189,313 | +0.04(+0.37%) |
Dec 07, 2017 | 10.24 | 10.42 | 10.08 | 10.27 | 149,809 | +0.08(+0.74%) |
Dec 06, 2017 | 9.970 | 10.31 | 9.970 | 10.20 | 215,479 | +0.27(+2.67%) |
Dec 05, 2017 | 10.20 | 10.31 | 9.780 | 9.932 | 348,204 | -0.34(-3.32%) |
Dec 04, 2017 | 10.16 | 10.50 | 10.07 | 10.27 | 294,075 | +0.30(+3.04%) |
Dec 01, 2017 | 9.477 | 10.27 | 9.401 | 9.970 | 355,586 | +0.49(+5.20%) |
Nov 30, 2017 | 9.667 | 9.667 | 9.136 | 9.477 | 355,107 | -0.30(-3.10%) |
Nov 29, 2017 | 9.477 | 9.856 | 9.401 | 9.780 | 551,563 | +0.30(+3.20%) |
Nov 28, 2017 | 9.325 | 9.667 | 9.136 | 9.477 | 301,697 | +0.18(+1.88%) |
Nov 27, 2017 | 9.115 | 9.601 | 8.966 | 9.302 | 209,661 | +0.19(+2.05%) |
Nov 24, 2017 | 9.339 | 9.376 | 9.078 | 9.115 | 76,823 | -0.22(-2.40%) |
Nov 22, 2017 | 9.489 | 9.638 | 9.078 | 9.339 | 164,198 | -0.07(-0.79%) |
Nov 21, 2017 | 9.264 | 9.526 | 9.152 | 9.414 | 134,756 | +0.15(+1.61%) |
Nov 20, 2017 | 8.853 | 9.320 | 8.741 | 9.264 | 227,668 | +0.37(+4.20%) |
Nov 17, 2017 | 8.891 | 8.966 | 8.667 | 8.891 | 175,219 | -0.07(-0.83%) |
Nov 16, 2017 | 8.555 | 9.190 | 8.443 | 8.966 | 266,123 | +0.49(+5.73%) |
Nov 15, 2017 | 8.966 | 8.966 | 8.480 | 8.480 | 146,580 | -0.45(-5.02%) |
Nov 14, 2017 | 8.928 | 9.115 | 8.704 | 8.928 | 173,954 | -0.07(-0.83%) |
Nov 13, 2017 | 8.966 | 9.096 | 8.928 | 9.003 | 156,211 | +0.00(+0.00%) |
Nov 10, 2017 | 9.339 | 9.414 | 8.966 | 9.003 | 144,545 | -0.30(-3.21%) |
Nov 09, 2017 | 9.451 | 9.451 | 9.246 | 9.302 | 121,000 | -0.30(-3.11%) |
Nov 08, 2017 | 9.040 | 9.638 | 8.928 | 9.601 | 312,395 | +0.56(+6.20%) |
Nov 07, 2017 | 9.152 | 9.190 | 8.620 | 9.040 | 518,680 | -0.56(-5.84%) |
Nov 06, 2017 | 10.16 | 10.30 | 9.339 | 9.601 | 445,505 | -0.56(-5.51%) |
Nov 03, 2017 | 11.36 | 11.36 | 10.12 | 10.16 | 418,556 | -1.08(-9.64%) |
Nov 02, 2017 | 10.95 | 11.28 | 10.91 | 11.24 | 128,228 | +0.26(+2.38%) |
Nov 01, 2017 | 11.43 | 11.43 | 10.84 | 10.98 | 242,755 | +0.52(+5.00%) |
Oct 31, 2017 | 10.27 | 10.53 | 10.24 | 10.46 | 157,034 | +0.19(+1.82%) |
Oct 30, 2017 | 10.50 | 10.61 | 10.20 | 10.27 | 141,115 | -0.34(-3.17%) |
Oct 27, 2017 | 10.65 | 10.95 | 10.57 | 10.61 | 221,331 | +0.04(+0.35%) |
Oct 26, 2017 | 10.39 | 10.68 | 10.31 | 10.57 | 150,947 | +0.24(+2.35%) |
Oct 25, 2017 | 10.31 | 10.53 | 10.31 | 10.33 | 176,937 | -0.06(-0.54%) |
Oct 24, 2017 | 10.12 | 10.57 | 10.09 | 10.39 | 177,269 | +0.19(+1.83%) |
Oct 23, 2017 | 10.39 | 10.53 | 10.16 | 10.20 | 155,982 | -0.30(-2.85%) |
Oct 20, 2017 | 10.53 | 10.61 | 10.42 | 10.50 | 106,517 | +0.04(+0.36%) |
Oct 19, 2017 | 10.68 | 10.68 | 10.31 | 10.46 | 141,124 | -0.07(-0.71%) |
Oct 18, 2017 | 10.53 | 10.72 | 10.31 | 10.53 | 188,234 | -0.07(-0.70%) |
Oct 17, 2017 | 10.72 | 10.99 | 10.53 | 10.61 | 94,267 | -0.19(-1.73%) |
Oct 16, 2017 | 10.98 | 11.09 | 10.68 | 10.80 | 66,858 | -0.11(-1.03%) |
Oct 13, 2017 | 11.17 | 11.43 | 10.87 | 10.91 | 119,686 | -0.19(-1.68%) |
Oct 12, 2017 | 11.02 | 11.28 | 10.76 | 11.09 | 126,010 | +0.11(+1.02%) |
Oct 11, 2017 | 10.83 | 10.98 | 10.72 | 10.98 | 84,466 | +0.22(+2.08%) |
Oct 10, 2017 | 10.91 | 11.13 | 10.68 | 10.76 | 118,864 | -0.07(-0.69%) |
Oct 09, 2017 | 10.50 | 11.17 | 10.46 | 10.83 | 137,807 | +0.30(+2.84%) |
Oct 06, 2017 | 10.46 | 10.61 | 10.27 | 10.53 | 177,620 | +0.07(+0.71%) |
Oct 05, 2017 | 10.68 | 10.95 | 10.39 | 10.46 | 288,717 | -0.30(-2.78%) |
Oct 04, 2017 | 10.83 | 10.90 | 10.68 | 10.76 | 140,875 | -0.07(-0.69%) |
Oct 03, 2017 | 11.17 | 11.17 | 10.76 | 10.83 | 143,844 | -0.26(-2.36%) |
Oct 02, 2017 | 11.09 | 11.32 | 10.98 | 11.09 | 131,191 | -0.11(-1.00%) |
Sep 29, 2017 | 11.32 | 11.32 | 11.13 | 11.21 | 95,279 | -0.07(-0.66%) |
Sep 28, 2017 | 11.43 | 11.58 | 11.09 | 11.28 | 121,877 | -0.15(-1.31%) |
Sep 27, 2017 | 11.36 | 11.66 | 10.95 | 11.43 | 308,263 | -0.52(-4.38%) |
Sep 26, 2017 | 11.99 | 12.07 | 11.84 | 11.95 | 251,895 | +0.04(+0.31%) |
Sep 25, 2017 | 11.84 | 11.95 | 11.69 | 11.92 | 236,431 | +0.11(+0.95%) |
Sep 22, 2017 | 11.80 | 12.03 | 11.66 | 11.80 | 132,872 | +0.07(+0.64%) |
Sep 21, 2017 | 12.44 | 12.44 | 11.66 | 11.73 | 179,214 | -0.64(-5.14%) |
Sep 20, 2017 | 12.29 | 12.55 | 12.22 | 12.37 | 219,506 | +0.04(+0.30%) |
Sep 19, 2017 | 12.59 | 12.78 | 12.22 | 12.33 | 194,514 | -0.30(-2.37%) |
Sep 18, 2017 | 12.40 | 12.66 | 12.25 | 12.63 | 226,503 | +0.30(+2.42%) |
Sep 15, 2017 | 12.37 | 12.81 | 12.25 | 12.33 | 476,387 | +0.00(+0.00%) |
Sep 14, 2017 | 12.03 | 12.44 | 11.92 | 12.33 | 302,426 | +0.37(+3.13%) |
Sep 13, 2017 | 11.73 | 12.14 | 11.69 | 11.95 | 498,537 | +0.19(+1.59%) |
Sep 12, 2017 | 11.66 | 12.03 | 11.47 | 11.77 | 292,072 | +0.15(+1.29%) |
Sep 11, 2017 | 11.51 | 11.76 | 11.43 | 11.62 | 215,907 | +0.11(+0.97%) |
Sep 08, 2017 | 11.28 | 11.62 | 10.95 | 11.51 | 286,951 | +0.15(+1.32%) |
Sep 07, 2017 | 10.83 | 11.46 | 10.83 | 11.36 | 115,933 | +0.41(+3.75%) |
Sep 06, 2017 | 11.69 | 11.69 | 10.87 | 10.95 | 258,254 | -0.78(-6.69%) |
Sep 05, 2017 | 11.84 | 11.43 | 11.73 | 127,327 | +0.04(+0.32%) | |
Sep 01, 2017 | 11.73 | 11.80 | 11.54 | 11.69 | 124,100 | -0.15(-1.26%) |
Aug 31, 2017 | 12.10 | 12.10 | 11.80 | 11.84 | 126,369 | -0.22(-1.86%) |
Aug 30, 2017 | 12.18 | 12.42 | 11.99 | 12.07 | 151,877 | -0.07(-0.62%) |
Aug 29, 2017 | 12.14 | 12.29 | 12.07 | 12.14 | 127,674 | -0.04(-0.31%) |
Aug 28, 2017 | 12.78 | 12.78 | 12.07 | 12.18 | 184,628 | -0.52(-4.12%) |
Aug 25, 2017 | 13.04 | 13.04 | 12.66 | 12.70 | 127,325 | -0.35(-2.68%) |
Aug 24, 2017 | 13.50 | 13.50 | 12.68 | 13.05 | 212,190 | -0.44(-3.29%) |
Aug 23, 2017 | 12.90 | 13.53 | 12.87 | 13.50 | 123,802 | +0.52(+3.99%) |
Aug 22, 2017 | 12.94 | 13.05 | 12.83 | 12.98 | 148,056 | +0.04(+0.29%) |
Aug 21, 2017 | 12.53 | 13.05 | 12.53 | 12.94 | 107,594 | +0.30(+2.34%) |
Aug 18, 2017 | 12.68 | 12.98 | 12.35 | 12.64 | 189,563 | -0.18(-1.44%) |
Aug 17, 2017 | 12.98 | 13.05 | 12.79 | 12.83 | 160,415 | -0.22(-1.70%) |
Aug 16, 2017 | 13.13 | 13.24 | 12.98 | 13.05 | 75,152 | -0.11(-0.84%) |
Aug 15, 2017 | 13.13 | 13.38 | 12.96 | 13.16 | 171,232 | +0.00(+0.00%) |
Aug 14, 2017 | 13.53 | 13.61 | 13.13 | 13.16 | 166,121 | -0.26(-1.93%) |
Aug 11, 2017 | 12.90 | 13.46 | 12.81 | 13.42 | 180,980 | +0.48(+3.71%) |
Aug 10, 2017 | 12.72 | 13.24 | 12.72 | 12.94 | 206,018 | +0.18(+1.45%) |
Aug 09, 2017 | 13.20 | 13.42 | 12.68 | 12.76 | 361,329 | -0.48(-3.63%) |
Aug 08, 2017 | 15.05 | 15.53 | 13.16 | 13.24 | 318,367 | -2.03(-13.32%) |
Aug 07, 2017 | 15.16 | 15.60 | 14.46 | 15.27 | 265,538 | -0.11(-0.72%) |
Aug 04, 2017 | 15.53 | 13.94 | 15.38 | 295,486 | +1.15(+8.05%) | |
Aug 03, 2017 | 14.05 | 14.60 | 13.86 | 14.23 | 355,259 | +0.22(+1.58%) |
Aug 02, 2017 | 14.75 | 14.79 | 13.90 | 14.01 | 240,850 | -0.67(-4.53%) |
Aug 01, 2017 | 15.42 | 15.53 | 14.57 | 14.68 | 139,620 | -0.70(-4.57%) |
Jul 31, 2017 | 15.34 | 15.64 | 15.01 | 15.38 | 215,668 | -0.04(-0.24%) |
Jul 28, 2017 | 15.57 | 15.75 | 15.42 | 15.42 | 255,765 | -0.11(-0.71%) |
Jul 27, 2017 | 15.53 | 15.64 | 15.42 | 15.53 | 283,257 | +0.04(+0.24%) |
Jul 26, 2017 | 15.42 | 15.64 | 15.34 | 15.49 | 169,482 | -0.07(-0.47%) |
Jul 25, 2017 | 15.45 | 15.64 | 15.23 | 15.57 | 378,378 | +0.15(+0.96%) |
Jul 24, 2017 | 15.12 | 15.60 | 14.83 | 15.42 | 183,427 | +0.30(+1.96%) |
Jul 21, 2017 | 15.34 | 15.49 | 14.79 | 15.12 | 227,310 | -0.07(-0.49%) |
Jul 20, 2017 | 15.82 | 15.82 | 15.08 | 15.20 | 216,575 | -0.52(-3.29%) |
Jul 19, 2017 | 15.27 | 15.79 | 15.23 | 15.71 | 256,159 | +0.55(+3.66%) |
Jul 18, 2017 | 14.94 | 15.60 | 14.75 | 15.16 | 282,475 | +0.26(+1.74%) |
Jul 17, 2017 | 14.75 | 14.97 | 14.64 | 14.90 | 151,123 | +0.15(+1.00%) |
Jul 14, 2017 | 14.79 | 14.90 | 14.57 | 14.75 | 97,087 | -0.04(-0.25%) |
Jul 13, 2017 | 15.08 | 15.08 | 14.60 | 14.79 | 156,217 | -0.18(-1.23%) |
Jul 12, 2017 | 14.75 | 15.08 | 14.53 | 14.97 | 174,885 | +0.22(+1.50%) |
Jul 11, 2017 | 14.57 | 15.23 | 14.35 | 14.75 | 317,594 | +0.15(+1.01%) |
Jul 10, 2017 | 14.68 | 14.91 | 14.27 | 14.60 | 383,989 | -0.04(-0.25%) |
Jul 07, 2017 | 13.13 | 15.01 | 13.09 | 14.64 | 686,008 | +1.77(+13.79%) |
Jul 06, 2017 | 13.72 | 13.72 | 12.28 | 12.87 | 491,444 | -0.78(-5.69%) |
Jul 05, 2017 | 13.31 | 13.74 | 12.87 | 13.64 | 350,295 | +0.00(+0.00%) |
Jul 03, 2017 | 13.75 | 13.90 | 13.24 | 13.64 | 334,723 | -0.26(-1.86%) |
Jun 30, 2017 | 14.49 | 14.64 | 13.94 | 13.90 | 380,979 | -0.70(-4.81%) |
Jun 29, 2017 | 16.16 | 16.19 | 14.23 | 14.60 | 596,301 | -1.66(-10.23%) |
Jun 28, 2017 | 16.08 | 16.27 | 15.82 | 16.27 | 258,632 | +0.15(+0.92%) |
Jun 27, 2017 | 16.27 | 16.27 | 15.94 | 16.12 | 234,829 | -0.04(-0.23%) |
Jun 26, 2017 | 16.82 | 16.90 | 16.08 | 16.16 | 381,794 | -0.59(-3.53%) |
Jun 23, 2017 | 16.86 | 16.23 | 16.75 | 440,876 | +0.15(+0.89%) | |
Jun 22, 2017 | 16.27 | 16.82 | 15.79 | 16.60 | 232,970 | -0.37(-2.18%) |
Jun 21, 2017 | 16.79 | 17.45 | 16.79 | 16.97 | 139,194 | +0.00(+0.00%) |
Jun 20, 2017 | 17.04 | 17.04 | 16.67 | 16.97 | 105,810 | -0.04(-0.22%) |
Jun 19, 2017 | 17.49 | 17.49 | 16.75 | 17.01 | 214,694 | -17.60(-50.85%) |
Jun 16, 2017 | 32.57 | 34.79 | 32.46 | 34.61 | 296,575 | +1.81(+5.52%) |
Jun 15, 2017 | 32.28 | 33.16 | 32.28 | 32.79 | 92,938 | +0.11(+0.34%) |
Jun 14, 2017 | 32.28 | 32.96 | 32.02 | 32.68 | 70,359 | +0.41(+1.26%) |
Jun 13, 2017 | 32.91 | 32.98 | 32.02 | 32.28 | 76,874 | -0.44(-1.36%) |
Jun 12, 2017 | 31.09 | 33.28 | 31.09 | 32.72 | 155,135 | +1.63(+5.23%) |
Jun 09, 2017 | 31.09 | 31.39 | 30.84 | 31.09 | 95,406 | -0.30(-0.94%) |
Jun 08, 2017 | 31.39 | 31.72 | 31.06 | 31.39 | 75,938 | -0.30(-0.93%) |
Jun 07, 2017 | 30.80 | 31.98 | 30.76 | 31.69 | 71,713 | +0.59(+1.90%) |
Jun 06, 2017 | 31.65 | 32.83 | 30.87 | 31.09 | 148,971 | -0.92(-2.89%) |
Jun 05, 2017 | 32.98 | 33.16 | 32.02 | 32.02 | 95,398 | -0.92(-2.81%) |
Jun 02, 2017 | 32.61 | 34.05 | 32.61 | 32.94 | 81,235 | -0.15(-0.45%) |
Jun 01, 2017 | 32.02 | 33.42 | 32.02 | 33.09 | 127,051 | +0.67(+2.05%) |
May 31, 2017 | 32.57 | 33.09 | 31.80 | 32.43 | 191,570 | -0.26(-0.79%) |
May 30, 2017 | 31.94 | 33.09 | 31.83 | 32.68 | 123,400 | +0.30(+0.91%) |
May 26, 2017 | 32.24 | 33.72 | 32.24 | 32.39 | 233,315 | +0.33(+1.04%) |
May 25, 2017 | 30.47 | 32.50 | 30.32 | 32.06 | 228,514 | +2.75(+9.37%) |
May 24, 2017 | 29.68 | 30.08 | 29.24 | 29.31 | 106,780 | -0.37(-1.23%) |
May 23, 2017 | 30.30 | 30.56 | 29.53 | 29.68 | 217,044 | -0.37(-1.22%) |
May 22, 2017 | 28.21 | 30.05 | 27.99 | 30.04 | 292,253 | +2.02(+7.19%) |
May 19, 2017 | 28.14 | 28.27 | 27.84 | 28.03 | 173,954 | +0.15(+0.53%) |
May 18, 2017 | 27.08 | 27.95 | 26.78 | 27.88 | 179,387 | +0.88(+3.26%) |
May 17, 2017 | 26.56 | 27.11 | 26.10 | 27.00 | 208,976 | +0.37(+1.38%) |
May 16, 2017 | 25.65 | 26.71 | 25.61 | 26.64 | 147,542 | +0.99(+3.86%) |
May 15, 2017 | 25.50 | 25.77 | 25.17 | 25.65 | 144,803 | +0.26(+1.01%) |
May 12, 2017 | 25.46 | 25.46 | 24.95 | 25.39 | 123,622 | +0.11(+0.43%) |
May 11, 2017 | 24.80 | 25.43 | 24.47 | 25.28 | 151,322 | +0.44(+1.77%) |
May 10, 2017 | 23.70 | 24.88 | 23.45 | 24.84 | 119,190 | +1.14(+4.79%) |
May 09, 2017 | 24.47 | 24.55 | 23.56 | 23.70 | 139,656 | -0.51(-2.12%) |
May 08, 2017 | 23.19 | 24.29 | 20.77 | 24.22 | 298,683 | +1.14(+4.92%) |
May 05, 2017 | 23.16 | 24.03 | 23.08 | 23.08 | 185,665 | -0.99(-4.11%) |
May 04, 2017 | 23.96 | 24.18 | 22.94 | 24.07 | 147,531 | -0.07(-0.30%) |
May 03, 2017 | 24.95 | 25.23 | 24.11 | 24.14 | 136,425 | -0.99(-3.94%) |
May 02, 2017 | 25.79 | 25.94 | 24.91 | 25.13 | 143,173 | -0.73(-2.83%) |