Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.65 | 12.80 | 12.40 | 12.55 | 243,145 | -0.10(-0.79%) |
Jun 28, 2018 | 12.45 | 12.65 | 12.40 | 12.65 | 114,673 | +0.20(+1.61%) |
Jun 27, 2018 | 12.60 | 12.70 | 12.43 | 12.45 | 183,087 | -0.15(-1.19%) |
Jun 26, 2018 | 12.50 | 12.70 | 12.30 | 12.60 | 245,411 | +0.10(+0.80%) |
Jun 25, 2018 | 12.90 | 13.10 | 12.35 | 12.50 | 216,774 | -0.40(-3.10%) |
Jun 22, 2018 | 13.05 | 13.05 | 12.72 | 12.90 | 197,561 | -0.10(-0.77%) |
Jun 21, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 99,084 | -0.20(-1.52%) |
Jun 20, 2018 | 13.20 | 13.30 | 12.95 | 13.20 | 98,414 | +0.10(+0.76%) |
Jun 19, 2018 | 13.00 | 13.20 | 12.90 | 13.10 | 106,829 | +0.05(+0.38%) |
Jun 18, 2018 | 12.80 | 13.10 | 12.80 | 13.05 | 72,620 | +0.20(+1.56%) |
Jun 15, 2018 | 12.93 | 12.80 | 12.85 | 123,568 | +0.05(+0.39%) | |
Jun 14, 2018 | 12.90 | 12.95 | 12.60 | 12.80 | 238,050 | -0.05(-0.39%) |
Jun 13, 2018 | 12.85 | 12.90 | 12.70 | 12.85 | 145,981 | +0.00(+0.00%) |
Jun 12, 2018 | 12.90 | 12.97 | 12.75 | 12.85 | 75,742 | -0.05(-0.39%) |
Jun 11, 2018 | 13.05 | 13.10 | 12.85 | 12.90 | 113,312 | -0.05(-0.39%) |
Jun 08, 2018 | 12.80 | 13.10 | 12.80 | 12.95 | 130,716 | +0.15(+1.17%) |
Jun 07, 2018 | 12.85 | 12.95 | 12.65 | 12.80 | 78,224 | -0.05(-0.39%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.75 | 12.85 | 65,348 | -0.10(-0.77%) |
Jun 05, 2018 | 12.90 | 12.95 | 12.69 | 12.95 | 58,316 | +0.05(+0.39%) |
Jun 04, 2018 | 12.75 | 12.90 | 12.70 | 12.90 | 79,250 | +0.20(+1.57%) |
Jun 01, 2018 | 12.65 | 12.75 | 12.30 | 12.70 | 111,314 | +0.10(+0.79%) |
May 31, 2018 | 12.70 | 12.70 | 12.25 | 12.60 | 209,923 | -0.10(-0.79%) |
May 30, 2018 | 13.00 | 13.15 | 12.68 | 12.70 | 284,928 | -0.25(-1.93%) |
May 29, 2018 | 13.00 | 13.10 | 12.80 | 12.95 | 99,851 | -0.15(-1.15%) |
May 25, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.15(+1.16%) | |
May 24, 2018 | 12.85 | 13.00 | 12.78 | 12.95 | 110,436 | +0.10(+0.78%) |
May 23, 2018 | 12.60 | 13.00 | 12.60 | 12.85 | 122,472 | +0.20(+1.58%) |
May 22, 2018 | 12.55 | 12.75 | 12.55 | 12.65 | 143,841 | +0.10(+0.80%) |
May 21, 2018 | 12.45 | 12.65 | 12.40 | 12.55 | 69,644 | +0.15(+1.21%) |
May 18, 2018 | 12.30 | 12.62 | 12.30 | 12.40 | 280,730 | +0.00(+0.00%) |
May 17, 2018 | 12.20 | 12.55 | 12.20 | 12.40 | 226,383 | +0.20(+1.64%) |
May 16, 2018 | 12.10 | 12.40 | 12.10 | 12.20 | 234,919 | +0.15(+1.24%) |
May 15, 2018 | 12.10 | 12.22 | 11.91 | 12.05 | 145,835 | -0.10(-0.82%) |
May 14, 2018 | 12.20 | 12.25 | 12.10 | 12.15 | 110,851 | -0.05(-0.41%) |
May 11, 2018 | 12.35 | 12.38 | 12.15 | 12.20 | 129,700 | -0.15(-1.21%) |
May 10, 2018 | 12.45 | 12.50 | 12.20 | 12.35 | 108,710 | -0.10(-0.80%) |
May 09, 2018 | 12.40 | 12.50 | 12.05 | 12.45 | 307,879 | +0.10(+0.81%) |
May 08, 2018 | 12.10 | 12.55 | 12.08 | 12.35 | 339,142 | +0.20(+1.65%) |
May 07, 2018 | 12.20 | 12.20 | 12.00 | 12.15 | 79,637 | +0.00(+0.00%) |
May 04, 2018 | 12.05 | 12.30 | 12.05 | 12.15 | 107,260 | +0.00(+0.00%) |
May 03, 2018 | 11.90 | 12.25 | 11.51 | 12.15 | 182,937 | +0.15(+1.25%) |
May 02, 2018 | 11.90 | 12.25 | 11.45 | 12.00 | 541,432 | +0.15(+1.27%) |
May 01, 2018 | 12.45 | 12.70 | 11.80 | 11.85 | 299,187 | -0.85(-6.69%) |
Apr 30, 2018 | 12.70 | 12.90 | 12.60 | 12.70 | 148,381 | -0.05(-0.39%) |
Apr 27, 2018 | 12.80 | 12.95 | 12.70 | 12.75 | 76,307 | +0.00(+0.00%) |
Apr 26, 2018 | 12.65 | 12.90 | 12.60 | 12.75 | 71,598 | +0.15(+1.19%) |
Apr 25, 2018 | 12.55 | 12.70 | 12.40 | 12.60 | 77,228 | +0.00(+0.00%) |
Apr 24, 2018 | 12.75 | 12.90 | 12.45 | 12.60 | 124,750 | -0.15(-1.18%) |
Apr 23, 2018 | 12.75 | 12.85 | 12.60 | 12.75 | 70,625 | +0.05(+0.39%) |
Apr 20, 2018 | 12.90 | 13.05 | 12.50 | 12.70 | 188,015 | -0.30(-2.31%) |
Apr 19, 2018 | 13.15 | 13.25 | 12.95 | 13.00 | 138,237 | -0.20(-1.52%) |
Apr 18, 2018 | 13.10 | 13.30 | 12.90 | 13.20 | 163,057 | +0.15(+1.15%) |
Apr 17, 2018 | 13.00 | 13.25 | 13.00 | 13.05 | 158,372 | +0.10(+0.77%) |
Apr 16, 2018 | 12.80 | 13.00 | 12.62 | 12.95 | 114,160 | +0.20(+1.57%) |
Apr 13, 2018 | 13.05 | 13.10 | 12.70 | 12.75 | 88,039 | -0.25(-1.92%) |
Apr 12, 2018 | 13.20 | 13.32 | 12.95 | 13.00 | 166,797 | -0.10(-0.76%) |
Apr 11, 2018 | 12.85 | 13.22 | 12.85 | 13.10 | 139,204 | +0.25(+1.95%) |
Apr 10, 2018 | 12.45 | 12.95 | 12.40 | 12.85 | 129,594 | +0.55(+4.47%) |
Apr 09, 2018 | 12.75 | 12.85 | 12.28 | 12.30 | 193,106 | -0.40(-3.15%) |
Apr 06, 2018 | 12.65 | 12.80 | 12.50 | 12.70 | 167,436 | +0.00(+0.00%) |
Apr 05, 2018 | 12.55 | 12.75 | 12.25 | 12.70 | 90,288 | +0.20(+1.60%) |
Apr 04, 2018 | 11.95 | 12.60 | 11.95 | 12.50 | 143,156 | +0.35(+2.88%) |
Apr 03, 2018 | 11.80 | 12.40 | 11.80 | 12.15 | 203,295 | +0.40(+3.40%) |
Apr 02, 2018 | 11.80 | 11.95 | 11.57 | 11.75 | 170,180 | -0.05(-0.42%) |
Mar 29, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Mar 28, 2018 | 11.95 | 11.95 | 11.65 | 11.85 | 180,136 | -0.05(-0.42%) |
Mar 27, 2018 | 12.15 | 12.15 | 11.80 | 11.90 | 122,030 | -0.28(-2.26%) |
Mar 26, 2018 | 12.25 | 12.25 | 11.90 | 12.18 | 172,568 | +0.12(+1.04%) |
Mar 23, 2018 | 12.60 | 12.60 | 12.00 | 12.05 | 209,996 | -0.55(-4.37%) |
Mar 22, 2018 | 12.25 | 12.65 | 12.25 | 12.60 | 137,320 | +0.20(+1.61%) |
Mar 21, 2018 | 12.40 | 12.65 | 12.35 | 12.40 | 90,451 | +0.00(+0.00%) |
Mar 20, 2018 | 12.95 | 12.97 | 12.35 | 12.40 | 177,385 | -0.55(-4.25%) |
Mar 19, 2018 | 13.05 | 12.60 | 12.95 | 224,562 | -0.05(-0.38%) | |
Mar 16, 2018 | 12.95 | 13.10 | 12.75 | 13.00 | 553,804 | +0.10(+0.78%) |
Mar 15, 2018 | 12.75 | 13.00 | 12.55 | 12.90 | 438,866 | +0.20(+1.57%) |
Mar 14, 2018 | 12.35 | 12.85 | 12.30 | 12.70 | 391,083 | +0.35(+2.83%) |
Mar 13, 2018 | 12.10 | 12.40 | 12.00 | 12.35 | 292,328 | +0.35(+2.92%) |
Mar 12, 2018 | 12.00 | 12.18 | 11.85 | 12.00 | 199,876 | -0.05(-0.41%) |
Mar 09, 2018 | 12.00 | 12.15 | 11.85 | 12.05 | 213,611 | +0.05(+0.42%) |
Mar 08, 2018 | 12.35 | 12.35 | 11.95 | 12.00 | 171,869 | -0.35(-2.83%) |
Mar 07, 2018 | 12.15 | 12.50 | 12.10 | 12.35 | 203,063 | +0.10(+0.82%) |
Mar 06, 2018 | 12.50 | 12.50 | 12.00 | 12.25 | 198,643 | -0.20(-1.61%) |
Mar 05, 2018 | 11.95 | 12.55 | 11.85 | 12.45 | 276,100 | +0.40(+3.32%) |
Mar 02, 2018 | 11.45 | 12.10 | 11.40 | 12.05 | 231,691 | +0.50(+4.33%) |
Mar 01, 2018 | 11.60 | 11.80 | 11.40 | 11.55 | 181,745 | -0.10(-0.86%) |
Feb 28, 2018 | 11.85 | 12.00 | 11.55 | 11.65 | 205,578 | -0.20(-1.69%) |
Feb 27, 2018 | 12.95 | 13.00 | 11.70 | 11.85 | 427,726 | -1.05(-8.14%) |
Feb 26, 2018 | 12.60 | 13.00 | 12.60 | 12.90 | 353,418 | +0.40(+3.20%) |
Feb 23, 2018 | 12.00 | 12.50 | 11.60 | 12.50 | 362,538 | +0.55(+4.60%) |
Feb 22, 2018 | 11.55 | 12.00 | 11.40 | 11.95 | 250,646 | +0.45(+3.91%) |
Feb 21, 2018 | 11.25 | 11.70 | 11.25 | 11.50 | 225,781 | +0.15(+1.32%) |
Feb 20, 2018 | 11.50 | 11.50 | 11.20 | 11.35 | 416,254 | +0.35(+3.18%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.15(+1.38%) | |
Feb 15, 2018 | 10.90 | 11.05 | 10.65 | 10.85 | 213,572 | -0.05(-0.46%) |
Feb 14, 2018 | 10.75 | 10.90 | 10.65 | 10.90 | 171,219 | +0.05(+0.46%) |
Feb 13, 2018 | 10.70 | 10.90 | 10.69 | 10.85 | 163,447 | +0.05(+0.46%) |
Feb 12, 2018 | 10.85 | 10.85 | 10.55 | 10.80 | 155,914 | +0.00(+0.00%) |
Feb 09, 2018 | 10.85 | 10.85 | 10.45 | 10.80 | 251,232 | +0.10(+0.93%) |
Feb 08, 2018 | 11.10 | 10.65 | 10.70 | 185,311 | -0.25(-2.28%) | |
Feb 07, 2018 | 10.55 | 11.05 | 10.55 | 10.95 | 224,890 | +0.35(+3.30%) |
Feb 06, 2018 | 9.950 | 10.65 | 9.760 | 10.60 | 407,809 | +0.25(+2.42%) |
Feb 05, 2018 | 9.900 | 10.40 | 9.900 | 10.35 | 363,884 | +0.00(+0.00%) |
Feb 02, 2018 | 10.35 | 10.80 | 10.30 | 10.35 | 416,937 | +0.00(+0.00%) |
Feb 01, 2018 | 10.45 | 10.80 | 10.30 | 10.35 | 387,384 | -0.08(-0.72%) |
Jan 31, 2018 | 11.25 | 11.40 | 10.35 | 10.43 | 476,419 | -1.17(-10.13%) |
Jan 30, 2018 | 11.50 | 11.70 | 11.50 | 11.60 | 102,839 | -0.05(-0.43%) |
Jan 29, 2018 | 11.60 | 11.80 | 11.50 | 11.65 | 107,550 | +0.00(+0.00%) |
Jan 26, 2018 | 11.70 | 11.70 | 11.50 | 11.65 | 45,604 | +0.00(+0.00%) |
Jan 25, 2018 | 11.90 | 11.90 | 11.60 | 11.65 | 65,424 | -0.20(-1.69%) |
Jan 24, 2018 | 11.80 | 12.00 | 11.70 | 11.85 | 97,438 | +0.10(+0.85%) |
Jan 23, 2018 | 11.55 | 11.82 | 11.55 | 11.75 | 89,803 | +0.15(+1.29%) |
Jan 22, 2018 | 11.45 | 11.60 | 11.30 | 11.60 | 77,379 | +0.10(+0.87%) |
Jan 19, 2018 | 11.10 | 11.51 | 11.05 | 11.50 | 118,340 | +0.40(+3.60%) |
Jan 18, 2018 | 11.35 | 11.35 | 11.03 | 11.10 | 119,146 | -0.20(-1.77%) |
Jan 17, 2018 | 11.75 | 11.75 | 11.20 | 11.30 | 150,452 | -0.35(-3.00%) |
Jan 16, 2018 | 11.70 | 11.85 | 11.53 | 11.65 | 104,898 | +0.00(+0.00%) |
Jan 12, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 11.50 | 11.70 | 11.25 | 11.65 | 113,686 | +0.20(+1.75%) |
Jan 10, 2018 | 11.35 | 11.45 | 11.05 | 11.45 | 192,222 | +0.05(+0.44%) |
Jan 09, 2018 | 11.40 | 11.43 | 11.18 | 11.40 | 194,883 | +0.05(+0.44%) |
Jan 08, 2018 | 11.30 | 11.50 | 11.15 | 11.35 | 412,236 | +0.10(+0.89%) |
Jan 05, 2018 | 11.15 | 11.30 | 11.05 | 11.25 | 132,326 | +0.15(+1.35%) |
Jan 04, 2018 | 11.15 | 11.20 | 11.00 | 11.10 | 96,589 | +0.05(+0.45%) |
Jan 03, 2018 | 10.90 | 11.15 | 10.75 | 11.05 | 149,850 | +0.15(+1.38%) |
Jan 02, 2018 | 10.70 | 10.95 | 10.70 | 10.90 | 133,099 | +0.20(+1.87%) |
Dec 29, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 10.85 | 10.90 | 10.65 | 10.70 | 101,865 | -0.10(-0.93%) |
Dec 27, 2017 | 10.85 | 10.97 | 10.75 | 10.80 | 89,307 | -0.10(-0.92%) |
Dec 26, 2017 | 11.00 | 11.25 | 10.85 | 10.90 | 164,230 | -0.45(-3.96%) |
Dec 22, 2017 | 11.40 | 11.40 | 11.25 | 11.35 | 62,029 | -0.05(-0.44%) |
Dec 21, 2017 | 11.65 | 11.65 | 11.35 | 11.40 | 84,863 | -0.15(-1.30%) |
Dec 20, 2017 | 11.40 | 11.60 | 11.25 | 11.55 | 144,081 | +0.15(+1.32%) |
Dec 19, 2017 | 11.25 | 11.50 | 11.25 | 11.40 | 82,104 | +0.15(+1.33%) |
Dec 18, 2017 | 11.20 | 11.53 | 11.20 | 11.25 | 138,436 | +0.10(+0.90%) |
Dec 15, 2017 | 10.75 | 11.25 | 10.65 | 11.15 | 255,060 | +0.40(+3.72%) |
Dec 14, 2017 | 10.85 | 10.95 | 10.65 | 10.75 | 70,183 | -0.10(-0.92%) |
Dec 13, 2017 | 10.55 | 10.85 | 10.50 | 10.85 | 89,478 | +0.35(+3.33%) |
Dec 12, 2017 | 10.75 | 10.80 | 10.32 | 10.50 | 270,626 | -0.25(-2.33%) |
Dec 11, 2017 | 10.80 | 10.90 | 10.70 | 10.75 | 94,102 | +0.05(+0.47%) |
Dec 08, 2017 | 10.70 | 10.85 | 10.62 | 10.70 | 135,312 | +0.05(+0.47%) |
Dec 07, 2017 | 10.60 | 10.75 | 10.60 | 10.65 | 105,563 | +0.00(+0.00%) |
Dec 06, 2017 | 10.60 | 10.75 | 10.50 | 10.65 | 150,084 | +0.05(+0.47%) |
Dec 05, 2017 | 10.70 | 10.75 | 10.50 | 10.60 | 143,934 | -0.05(-0.47%) |
Dec 04, 2017 | 10.40 | 10.75 | 10.40 | 10.65 | 157,561 | +0.40(+3.90%) |
Dec 01, 2017 | 10.20 | 10.40 | 10.10 | 10.25 | 171,957 | +0.00(+0.00%) |
Nov 30, 2017 | 10.50 | 10.55 | 10.05 | 10.25 | 258,775 | -0.25(-2.38%) |
Nov 29, 2017 | 9.950 | 10.65 | 9.850 | 10.50 | 284,753 | +0.45(+4.48%) |
Nov 28, 2017 | 9.750 | 10.10 | 9.725 | 10.05 | 237,088 | +0.40(+4.15%) |
Nov 27, 2017 | 9.500 | 9.750 | 9.500 | 9.650 | 229,942 | +0.10(+1.05%) |
Nov 24, 2017 | 9.650 | 9.650 | 9.500 | 9.550 | 52,136 | -0.10(-1.04%) |
Nov 22, 2017 | 9.500 | 9.650 | 9.450 | 9.650 | 182,973 | +0.15(+1.58%) |
Nov 21, 2017 | 9.450 | 9.550 | 9.400 | 9.500 | 152,672 | +0.00(+0.00%) |
Nov 20, 2017 | 9.550 | 9.550 | 9.350 | 9.500 | 147,321 | +0.00(+0.00%) |
Nov 17, 2017 | 9.350 | 9.600 | 9.250 | 9.500 | 216,118 | +0.05(+0.53%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.450 | 137,229 | +0.50(+5.59%) |
Nov 15, 2017 | 9.100 | 9.300 | 8.950 | 8.950 | 134,430 | -0.30(-3.24%) |
Nov 14, 2017 | 8.850 | 9.350 | 8.850 | 9.250 | 207,644 | +0.35(+3.93%) |
Nov 13, 2017 | 9.200 | 9.200 | 8.850 | 8.900 | 244,459 | -0.30(-3.26%) |
Nov 10, 2017 | 9.100 | 9.350 | 9.100 | 9.200 | 158,461 | +0.05(+0.55%) |
Nov 09, 2017 | 9.200 | 9.250 | 9.025 | 9.150 | 154,968 | -0.15(-1.61%) |
Nov 08, 2017 | 9.100 | 9.350 | 8.850 | 9.300 | 453,969 | +0.10(+1.09%) |
Nov 07, 2017 | 9.600 | 9.600 | 9.100 | 9.200 | 304,772 | -0.35(-3.66%) |
Nov 06, 2017 | 9.450 | 9.750 | 9.350 | 9.550 | 177,721 | +0.05(+0.53%) |
Nov 03, 2017 | 9.550 | 9.575 | 9.400 | 9.500 | 256,070 | -0.10(-1.04%) |
Nov 02, 2017 | 9.250 | 9.650 | 9.200 | 9.600 | 320,347 | +0.30(+3.23%) |
Nov 01, 2017 | 9.500 | 9.500 | 9.050 | 9.300 | 243,776 | -0.10(-1.06%) |
Oct 31, 2017 | 9.750 | 9.750 | 9.200 | 9.400 | 142,417 | +0.05(+0.53%) |
Oct 30, 2017 | 9.650 | 9.650 | 9.150 | 9.350 | 163,694 | -0.40(-4.10%) |
Oct 27, 2017 | 9.400 | 9.750 | 9.350 | 9.750 | 173,772 | +0.40(+4.28%) |
Oct 26, 2017 | 9.250 | 9.350 | 9.150 | 9.350 | 130,768 | +0.10(+1.08%) |
Oct 25, 2017 | 9.350 | 9.350 | 9.150 | 9.250 | 99,110 | -0.10(-1.07%) |
Oct 24, 2017 | 9.350 | 9.350 | 9.150 | 9.350 | 108,935 | +0.05(+0.54%) |
Oct 23, 2017 | 9.500 | 9.500 | 9.250 | 9.300 | 92,861 | -0.15(-1.59%) |
Oct 20, 2017 | 9.350 | 9.500 | 9.250 | 9.450 | 135,668 | +0.15(+1.61%) |
Oct 19, 2017 | 9.450 | 9.475 | 9.250 | 9.300 | 104,112 | -0.20(-2.11%) |
Oct 18, 2017 | 9.650 | 9.700 | 9.450 | 9.500 | 124,648 | -0.10(-1.04%) |
Oct 17, 2017 | 9.500 | 9.700 | 9.500 | 9.600 | 94,194 | +0.10(+1.05%) |
Oct 16, 2017 | 9.600 | 9.800 | 9.400 | 9.500 | 105,675 | -0.10(-1.04%) |
Oct 13, 2017 | 9.800 | 9.850 | 9.500 | 9.600 | 151,612 | -0.20(-2.04%) |
Oct 12, 2017 | 9.950 | 10.00 | 9.700 | 9.800 | 96,767 | -0.15(-1.51%) |
Oct 11, 2017 | 9.950 | 9.950 | 9.700 | 9.950 | 95,751 | +0.00(+0.00%) |
Oct 10, 2017 | 9.700 | 10.05 | 9.550 | 9.950 | 173,195 | +0.25(+2.58%) |
Oct 09, 2017 | 10.05 | 10.10 | 9.700 | 9.700 | 92,351 | -0.35(-3.48%) |
Oct 06, 2017 | 9.950 | 10.15 | 9.800 | 10.05 | 152,418 | +0.00(+0.00%) |
Oct 05, 2017 | 9.850 | 10.10 | 9.700 | 10.05 | 163,152 | +0.25(+2.55%) |
Oct 04, 2017 | 9.950 | 9.950 | 9.675 | 9.800 | 106,448 | -0.10(-1.01%) |
Oct 03, 2017 | 9.800 | 10.20 | 9.775 | 9.900 | 266,991 | +0.10(+1.02%) |
Oct 02, 2017 | 9.900 | 9.950 | 9.725 | 9.800 | 115,465 | -0.05(-0.51%) |
Sep 29, 2017 | 9.900 | 10.10 | 9.850 | 9.850 | 89,177 | +0.00(+0.00%) |
Sep 28, 2017 | 10.00 | 10.00 | 9.775 | 9.850 | 65,193 | -0.10(-1.01%) |
Sep 27, 2017 | 10.15 | 10.49 | 9.800 | 9.950 | 168,177 | -0.10(-1.00%) |
Sep 26, 2017 | 9.750 | 10.15 | 9.650 | 10.05 | 239,283 | +0.35(+3.61%) |
Sep 25, 2017 | 9.750 | 9.850 | 9.550 | 9.700 | 144,136 | -0.05(-0.51%) |
Sep 22, 2017 | 9.500 | 9.750 | 9.500 | 9.750 | 112,324 | +0.30(+3.17%) |
Sep 21, 2017 | 9.500 | 9.600 | 9.400 | 9.450 | 82,547 | +0.00(+0.00%) |
Sep 20, 2017 | 9.600 | 9.600 | 9.400 | 9.450 | 122,970 | -0.10(-1.05%) |
Sep 19, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 127,721 | +0.00(+0.00%) |
Sep 18, 2017 | 9.650 | 9.725 | 9.450 | 9.550 | 159,657 | -0.05(-0.52%) |
Sep 15, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 386,768 | +0.05(+0.52%) |
Sep 14, 2017 | 9.600 | 9.850 | 9.500 | 9.550 | 279,293 | +0.00(+0.00%) |
Sep 13, 2017 | 9.700 | 9.750 | 9.450 | 9.550 | 286,188 | -0.15(-1.55%) |
Sep 12, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 190,802 | +0.15(+1.57%) |
Sep 11, 2017 | 9.400 | 9.600 | 9.232 | 9.550 | 160,399 | +0.20(+2.14%) |
Sep 08, 2017 | 9.450 | 9.450 | 9.125 | 9.350 | 204,600 | -0.05(-0.53%) |
Sep 07, 2017 | 9.200 | 9.425 | 9.150 | 9.400 | 119,765 | +0.15(+1.62%) |
Sep 06, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 154,879 | +0.25(+2.78%) |
Sep 05, 2017 | 9.200 | 9.250 | 8.900 | 9.000 | 143,541 | -0.15(-1.64%) |
Sep 01, 2017 | 9.050 | 9.250 | 9.000 | 9.150 | 185,888 | +0.15(+1.67%) |
Aug 31, 2017 | 8.900 | 9.000 | 8.850 | 9.000 | 170,583 | +0.15(+1.69%) |
Aug 30, 2017 | 8.900 | 9.000 | 8.800 | 8.850 | 191,927 | +0.00(+0.00%) |
Aug 29, 2017 | 8.750 | 8.950 | 8.750 | 8.850 | 218,276 | +0.00(+0.00%) |
Aug 28, 2017 | 8.900 | 9.100 | 8.450 | 8.850 | 356,639 | -0.10(-1.12%) |
Aug 25, 2017 | 8.100 | 8.950 | 8.100 | 8.950 | 520,607 | +0.95(+11.87%) |
Aug 24, 2017 | 8.450 | 8.750 | 7.800 | 8.000 | 593,801 | -0.90(-10.11%) |
Aug 23, 2017 | 9.100 | 9.100 | 8.900 | 8.900 | 142,221 | -0.20(-2.20%) |
Aug 22, 2017 | 9.300 | 9.450 | 8.975 | 9.100 | 182,870 | -0.15(-1.62%) |
Aug 21, 2017 | 8.800 | 9.450 | 8.700 | 9.250 | 322,446 | +0.45(+5.11%) |
Aug 18, 2017 | 8.600 | 8.800 | 8.600 | 8.800 | 146,378 | +0.10(+1.15%) |
Aug 17, 2017 | 8.550 | 8.800 | 8.400 | 8.700 | 130,743 | +0.15(+1.75%) |
Aug 16, 2017 | 8.700 | 8.900 | 8.550 | 8.550 | 101,805 | -0.10(-1.16%) |
Aug 15, 2017 | 8.900 | 8.900 | 8.550 | 8.650 | 138,580 | -0.25(-2.81%) |
Aug 14, 2017 | 8.900 | 9.050 | 8.900 | 8.900 | 47,516 | +0.05(+0.56%) |
Aug 11, 2017 | 9.100 | 9.100 | 8.800 | 8.850 | 103,615 | -0.20(-2.21%) |
Aug 10, 2017 | 9.100 | 9.150 | 8.850 | 9.050 | 217,512 | -0.05(-0.55%) |
Aug 09, 2017 | 9.200 | 9.300 | 9.000 | 9.100 | 106,218 | -0.20(-2.15%) |
Aug 08, 2017 | 9.300 | 9.425 | 9.250 | 9.300 | 57,930 | +0.00(+0.00%) |
Aug 07, 2017 | 9.300 | 9.475 | 9.275 | 9.300 | 66,428 | -0.05(-0.53%) |
Aug 04, 2017 | 9.300 | 9.450 | 9.280 | 9.350 | 74,445 | +0.05(+0.54%) |
Aug 03, 2017 | 9.500 | 9.600 | 9.250 | 9.300 | 92,952 | -0.15(-1.59%) |
Aug 02, 2017 | 9.600 | 9.650 | 9.350 | 9.450 | 139,767 | -0.20(-2.07%) |
Aug 01, 2017 | 9.700 | 9.700 | 9.500 | 9.650 | 110,203 | +0.00(+0.00%) |
Jul 31, 2017 | 9.650 | 9.750 | 9.586 | 9.650 | 85,993 | +0.00(+0.00%) |
Jul 28, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 82,037 | +0.05(+0.52%) |
Jul 27, 2017 | 9.750 | 9.850 | 9.500 | 9.600 | 190,568 | -0.15(-1.54%) |
Jul 26, 2017 | 9.600 | 9.750 | 9.500 | 9.750 | 201,948 | +0.15(+1.56%) |
Jul 25, 2017 | 9.600 | 9.750 | 9.600 | 9.600 | 109,759 | +0.00(+0.00%) |
Jul 24, 2017 | 9.650 | 9.750 | 9.575 | 9.600 | 100,315 | -0.10(-1.03%) |
Jul 21, 2017 | 9.750 | 9.750 | 9.650 | 9.700 | 281,789 | +0.00(+0.00%) |
Jul 20, 2017 | 9.750 | 9.550 | 9.700 | 207,927 | +0.05(+0.52%) | |
Jul 19, 2017 | 9.600 | 9.700 | 9.600 | 9.650 | 90,696 | +0.05(+0.52%) |
Jul 18, 2017 | 9.600 | 9.750 | 9.500 | 9.600 | 108,322 | -0.05(-0.52%) |
Jul 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 104,294 | +0.05(+0.52%) |
Jul 14, 2017 | 9.550 | 9.700 | 9.550 | 9.600 | 72,813 | +0.00(+0.00%) |
Jul 13, 2017 | 9.450 | 9.700 | 9.350 | 9.600 | 119,655 | +0.15(+1.59%) |
Jul 12, 2017 | 9.500 | 9.600 | 9.400 | 9.450 | 107,254 | +0.05(+0.53%) |
Jul 11, 2017 | 9.600 | 9.600 | 9.350 | 9.400 | 181,001 | -0.15(-1.57%) |
Jul 10, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 110,955 | -0.10(-1.04%) |
Jul 07, 2017 | 9.550 | 9.650 | 9.400 | 9.650 | 68,927 | +0.20(+2.12%) |
Jul 06, 2017 | 9.650 | 9.750 | 9.450 | 9.450 | 150,475 | -0.25(-2.58%) |
Jul 05, 2017 | 10.00 | 10.00 | 9.650 | 9.700 | 137,415 | -0.35(-3.48%) |