Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.300 | 8.700 | 8.200 | 8.200 | 24,784 | -0.25(-3.00%) |
Jul 30, 2018 | 8.400 | 8.599 | 8.400 | 8.454 | 24,033 | -0.05(-0.54%) |
Jul 27, 2018 | 8.600 | 8.800 | 8.500 | 8.500 | 20,010 | -0.06(-0.68%) |
Jul 26, 2018 | 8.520 | 8.800 | 8.500 | 8.558 | 22,730 | +0.06(+0.68%) |
Jul 25, 2018 | 8.560 | 8.900 | 8.500 | 8.500 | 42,639 | -0.00(-0.01%) |
Jul 24, 2018 | 8.400 | 8.750 | 8.400 | 8.501 | 70,602 | +0.14(+1.65%) |
Jul 23, 2018 | 8.120 | 8.463 | 8.113 | 8.363 | 17,192 | +0.16(+1.94%) |
Jul 20, 2018 | 8.290 | 8.379 | 8.189 | 8.204 | 15,513 | -0.10(-1.16%) |
Jul 19, 2018 | 8.100 | 8.498 | 8.100 | 8.300 | 29,875 | +0.14(+1.73%) |
Jul 18, 2018 | 8.360 | 8.400 | 8.000 | 8.159 | 61,278 | -0.09(-1.13%) |
Jul 17, 2018 | 8.110 | 8.300 | 8.099 | 8.252 | 18,582 | +0.05(+0.63%) |
Jul 16, 2018 | 8.400 | 8.400 | 7.700 | 8.200 | 121,187 | -0.12(-1.43%) |
Jul 13, 2018 | 8.300 | 8.622 | 8.264 | 8.319 | 43,743 | -0.16(-1.84%) |
Jul 12, 2018 | 8.410 | 8.698 | 8.330 | 8.475 | 27,163 | +0.10(+1.15%) |
Jul 11, 2018 | 8.710 | 8.850 | 8.329 | 8.379 | 55,706 | -0.43(-4.89%) |
Jul 10, 2018 | 8.900 | 8.900 | 8.793 | 8.810 | 37,262 | -0.02(-0.19%) |
Jul 09, 2018 | 9.100 | 9.250 | 8.645 | 8.827 | 71,633 | -0.26(-2.87%) |
Jul 06, 2018 | 8.731 | 9.183 | 8.650 | 9.088 | 68,774 | +0.48(+5.60%) |
Jul 05, 2018 | 8.400 | 8.780 | 8.000 | 8.606 | 78,760 | +0.21(+2.45%) |
Jul 03, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.09(+1.05%) | |
Jul 02, 2018 | 8.493 | 8.519 | 8.355 | 8.313 | 22,624 | -0.21(-2.42%) |
Jun 29, 2018 | 8.200 | 8.629 | 8.200 | 8.519 | 29,662 | +0.20(+2.38%) |
Jun 28, 2018 | 8.410 | 8.542 | 8.200 | 8.321 | 40,697 | -0.25(-2.96%) |
Jun 27, 2018 | 8.600 | 8.756 | 8.480 | 8.575 | 39,011 | -0.03(-0.29%) |
Jun 26, 2018 | 8.510 | 8.882 | 8.500 | 8.600 | 57,627 | +0.10(+1.18%) |
Jun 25, 2018 | 9.300 | 9.300 | 8.305 | 8.500 | 98,555 | -0.48(-5.39%) |
Jun 22, 2018 | 9.099 | 9.250 | 8.896 | 8.984 | 879,689 | -0.22(-2.35%) |
Jun 21, 2018 | 9.200 | 9.253 | 8.724 | 9.200 | 102,996 | -0.01(-0.05%) |
Jun 20, 2018 | 8.900 | 9.400 | 8.709 | 9.205 | 74,051 | +0.11(+1.19%) |
Jun 19, 2018 | 9.000 | 9.450 | 8.632 | 9.097 | 72,101 | +0.13(+1.42%) |
Jun 18, 2018 | 8.420 | 9.500 | 8.420 | 8.970 | 100,698 | +0.38(+4.44%) |
Jun 15, 2018 | 8.794 | 8.839 | 8.589 | 66,806 | -0.25(-2.83%) | |
Jun 14, 2018 | 8.140 | 9.000 | 8.020 | 8.839 | 70,754 | +0.64(+7.79%) |
Jun 13, 2018 | 8.300 | 8.499 | 8.111 | 8.200 | 20,860 | -0.05(-0.56%) |
Jun 12, 2018 | 8.010 | 8.500 | 8.002 | 8.246 | 53,949 | +0.16(+1.99%) |
Jun 11, 2018 | 8.100 | 8.140 | 8.003 | 8.085 | 22,787 | +0.02(+0.26%) |
Jun 08, 2018 | 8.210 | 8.400 | 7.952 | 8.064 | 21,821 | -0.19(-2.27%) |
Jun 07, 2018 | 8.200 | 8.500 | 8.150 | 8.251 | 23,735 | -0.17(-1.96%) |
Jun 06, 2018 | 8.303 | 8.416 | 75,033 | -0.28(-3.26%) | ||
Jun 05, 2018 | 7.820 | 8.700 | 7.750 | 8.700 | 115,990 | +0.86(+11.04%) |
Jun 04, 2018 | 8.250 | 8.250 | 7.800 | 7.835 | 53,648 | -0.26(-3.27%) |
Jun 01, 2018 | 8.100 | 8.400 | 8.001 | 8.100 | 52,994 | -0.03(-0.42%) |
May 31, 2018 | 8.300 | 8.300 | 8.000 | 8.134 | 39,054 | +0.03(+0.42%) |
May 30, 2018 | 8.012 | 8.100 | 7.821 | 8.100 | 57,752 | +0.21(+2.66%) |
May 29, 2018 | 7.980 | 7.990 | 7.717 | 7.890 | 27,386 | -0.01(-0.13%) |
May 25, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.02(+0.24%) | |
May 24, 2018 | 8.020 | 8.100 | 7.800 | 7.881 | 24,696 | -0.06(-0.71%) |
May 23, 2018 | 8.000 | 8.299 | 7.700 | 7.937 | 49,939 | -0.06(-0.79%) |
May 22, 2018 | 8.000 | 8.100 | 7.820 | 8.000 | 50,732 | +0.16(+2.00%) |
May 21, 2018 | 7.800 | 7.979 | 7.800 | 7.843 | 16,274 | +0.04(+0.55%) |
May 18, 2018 | 7.990 | 8.000 | 7.716 | 7.800 | 36,657 | -0.03(-0.32%) |
May 17, 2018 | 7.800 | 7.958 | 7.538 | 7.825 | 51,253 | +0.08(+0.97%) |
May 16, 2018 | 7.900 | 8.000 | 7.602 | 7.750 | 60,409 | -0.05(-0.63%) |
May 15, 2018 | 8.195 | 8.200 | 7.601 | 7.799 | 143,363 | -0.49(-5.93%) |
May 14, 2018 | 8.100 | 8.348 | 7.804 | 8.291 | 62,925 | +0.24(+2.94%) |
May 11, 2018 | 7.950 | 8.100 | 7.751 | 8.054 | 34,959 | +0.25(+3.26%) |
May 10, 2018 | 8.000 | 8.180 | 7.730 | 7.800 | 69,086 | -0.20(-2.51%) |
May 09, 2018 | 8.060 | 8.180 | 7.846 | 8.001 | 49,607 | +0.19(+2.38%) |
May 08, 2018 | 8.000 | 8.243 | 7.619 | 7.815 | 87,063 | -0.38(-4.68%) |
May 07, 2018 | 7.800 | 8.300 | 7.800 | 8.199 | 43,742 | +0.30(+3.78%) |
May 04, 2018 | 7.829 | 8.300 | 7.599 | 7.900 | 79,332 | -0.25(-3.13%) |
May 03, 2018 | 8.219 | 8.300 | 7.800 | 8.155 | 35,929 | -0.06(-0.78%) |
May 02, 2018 | 7.500 | 8.288 | 7.500 | 8.219 | 86,518 | +0.60(+7.86%) |
May 01, 2018 | 7.500 | 7.680 | 7.303 | 7.620 | 78,434 | +0.04(+0.49%) |
Apr 30, 2018 | 7.700 | 7.999 | 7.500 | 7.583 | 81,622 | -0.12(-1.53%) |
Apr 27, 2018 | 7.885 | 8.114 | 7.700 | 7.701 | 90,379 | -0.33(-4.13%) |
Apr 26, 2018 | 8.200 | 8.450 | 7.801 | 8.033 | 68,816 | -0.25(-3.07%) |
Apr 25, 2018 | 8.093 | 8.400 | 7.800 | 8.287 | 59,447 | +0.19(+2.40%) |
Apr 24, 2018 | 8.381 | 8.514 | 7.700 | 8.093 | 87,648 | -0.11(-1.28%) |
Apr 23, 2018 | 8.235 | 8.747 | 8.000 | 8.198 | 122,151 | -0.08(-0.95%) |
Apr 20, 2018 | 8.800 | 9.000 | 8.235 | 8.277 | 122,324 | -0.36(-4.20%) |
Apr 19, 2018 | 9.300 | 9.400 | 8.332 | 8.640 | 174,140 | -0.76(-8.09%) |
Apr 18, 2018 | 7.990 | 9.622 | 7.700 | 9.400 | 243,679 | +1.54(+19.65%) |
Apr 17, 2018 | 7.500 | 7.988 | 7.400 | 7.856 | 92,821 | +0.26(+3.37%) |
Apr 16, 2018 | 7.300 | 7.799 | 6.820 | 7.600 | 120,472 | +0.50(+7.06%) |
Apr 13, 2018 | 7.500 | 7.500 | 7.025 | 7.099 | 127,929 | -0.32(-4.27%) |
Apr 12, 2018 | 7.869 | 7.900 | 7.351 | 7.416 | 106,040 | -0.35(-4.47%) |
Apr 11, 2018 | 7.444 | 7.958 | 7.427 | 7.763 | 90,853 | +0.18(+2.44%) |
Apr 10, 2018 | 7.500 | 7.900 | 7.300 | 7.578 | 113,288 | +0.28(+3.79%) |
Apr 09, 2018 | 7.400 | 7.600 | 7.120 | 7.301 | 84,065 | -0.00(-0.01%) |
Apr 06, 2018 | 8.004 | 8.045 | 7.200 | 7.302 | 151,474 | -0.70(-8.77%) |
Apr 05, 2018 | 7.482 | 8.184 | 7.151 | 8.004 | 111,752 | +0.52(+6.96%) |
Apr 04, 2018 | 8.035 | 8.038 | 7.103 | 7.483 | 195,342 | -0.63(-7.73%) |
Apr 03, 2018 | 8.034 | 8.250 | 7.800 | 8.110 | 55,938 | +0.06(+0.75%) |
Apr 02, 2018 | 9.000 | 9.098 | 7.900 | 8.050 | 107,182 | -0.93(-10.35%) |
Mar 29, 2018 | 8.979 | 8.979 | 8.979 | 0 | +0.08(+0.90%) | |
Mar 28, 2018 | 9.050 | 9.200 | 8.632 | 8.899 | 65,609 | -0.11(-1.17%) |
Mar 27, 2018 | 9.450 | 9.750 | 8.890 | 9.004 | 129,947 | -0.33(-3.51%) |
Mar 26, 2018 | 10.30 | 10.40 | 9.001 | 9.332 | 141,125 | -0.67(-6.68%) |
Mar 23, 2018 | 10.40 | 10.70 | 9.740 | 10.00 | 157,245 | -0.80(-7.41%) |
Mar 22, 2018 | 11.50 | 11.50 | 10.70 | 10.80 | 55,217 | -0.50(-4.42%) |
Mar 21, 2018 | 10.90 | 11.60 | 10.90 | 11.30 | 40,514 | +0.40(+3.67%) |
Mar 20, 2018 | 11.10 | 11.20 | 10.80 | 10.90 | 31,023 | -0.20(-1.80%) |
Mar 19, 2018 | 11.20 | 11.20 | 10.80 | 11.10 | 46,806 | -0.10(-0.89%) |
Mar 16, 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 120,060 | -0.40(-3.45%) |
Mar 15, 2018 | 11.80 | 11.80 | 11.50 | 11.60 | 23,755 | -0.20(-1.69%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.60 | 11.80 | 21,707 | +0.00(+0.00%) |
Mar 13, 2018 | 12.20 | 12.30 | 11.80 | 11.80 | 38,821 | -0.40(-3.28%) |
Mar 12, 2018 | 11.60 | 12.40 | 11.50 | 12.20 | 50,412 | +0.70(+6.09%) |
Mar 09, 2018 | 12.10 | 12.50 | 11.40 | 11.50 | 137,244 | -0.60(-4.96%) |
Mar 08, 2018 | 12.20 | 12.60 | 12.00 | 12.10 | 32,730 | -0.10(-0.82%) |
Mar 07, 2018 | 12.00 | 12.20 | 90,590 | -0.50(-3.94%) | ||
Mar 06, 2018 | 12.90 | 13.10 | 12.60 | 12.70 | 38,060 | -0.20(-1.55%) |
Mar 05, 2018 | 13.00 | 13.10 | 12.75 | 12.90 | 24,746 | -0.20(-1.53%) |
Mar 02, 2018 | 12.50 | 13.20 | 12.20 | 13.10 | 49,253 | +0.60(+4.80%) |
Mar 01, 2018 | 12.50 | 12.80 | 11.90 | 12.50 | 76,534 | +0.00(+0.00%) |
Feb 28, 2018 | 13.30 | 13.30 | 12.50 | 12.50 | 53,629 | -0.80(-6.02%) |
Feb 27, 2018 | 13.30 | 13.65 | 13.25 | 13.30 | 49,355 | -0.10(-0.75%) |
Feb 26, 2018 | 12.90 | 13.60 | 12.70 | 13.40 | 96,029 | +0.60(+4.69%) |
Feb 23, 2018 | 12.60 | 13.05 | 12.41 | 12.80 | 56,323 | +0.30(+2.40%) |
Feb 22, 2018 | 13.00 | 12.50 | 33,406 | -0.10(-0.79%) | ||
Feb 21, 2018 | 12.70 | 13.20 | 12.50 | 12.60 | 87,318 | -0.10(-0.79%) |
Feb 20, 2018 | 13.00 | 13.40 | 12.60 | 12.70 | 66,273 | -0.10(-0.78%) |
Feb 16, 2018 | 12.80 | 12.80 | 12.80 | 0 | -0.10(-0.78%) | |
Feb 15, 2018 | 13.00 | 13.00 | 12.60 | 12.90 | 22,698 | -0.20(-1.53%) |
Feb 14, 2018 | 12.50 | 13.30 | 12.40 | 13.10 | 62,730 | +0.60(+4.80%) |
Feb 13, 2018 | 13.20 | 13.20 | 12.50 | 12.50 | 43,497 | -0.20(-1.57%) |
Feb 12, 2018 | 12.00 | 12.90 | 11.80 | 12.70 | 69,470 | +0.70(+5.83%) |
Feb 09, 2018 | 12.20 | 12.30 | 11.60 | 12.00 | 69,933 | -0.10(-0.83%) |
Feb 08, 2018 | 12.20 | 12.50 | 12.00 | 12.10 | 68,158 | -0.10(-0.82%) |
Feb 07, 2018 | 12.10 | 12.30 | 12.00 | 12.20 | 36,321 | +0.20(+1.67%) |
Feb 06, 2018 | 11.60 | 12.50 | 11.60 | 12.00 | 91,985 | -0.10(-0.83%) |
Feb 05, 2018 | 12.00 | 12.50 | 11.10 | 12.10 | 74,799 | -0.10(-0.82%) |
Feb 02, 2018 | 12.60 | 12.70 | 12.00 | 12.20 | 73,498 | -0.40(-3.17%) |
Feb 01, 2018 | 12.20 | 13.10 | 12.10 | 12.60 | 63,617 | +0.40(+3.28%) |
Jan 31, 2018 | 12.70 | 13.10 | 12.20 | 12.20 | 110,691 | -0.60(-4.69%) |
Jan 30, 2018 | 12.80 | 12.85 | 12.70 | 12.80 | 60,326 | -0.10(-0.78%) |
Jan 29, 2018 | 13.00 | 13.20 | 12.80 | 12.90 | 29,459 | -0.20(-1.53%) |
Jan 26, 2018 | 13.20 | 13.40 | 13.00 | 13.10 | 34,458 | -0.20(-1.50%) |
Jan 25, 2018 | 13.30 | 13.50 | 13.20 | 13.30 | 24,888 | -0.10(-0.75%) |
Jan 24, 2018 | 13.40 | 13.80 | 13.20 | 13.40 | 41,430 | +0.20(+1.52%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.20 | 13.20 | 43,751 | -0.60(-4.35%) |
Jan 22, 2018 | 13.20 | 14.00 | 13.15 | 13.80 | 52,352 | +0.40(+2.99%) |
Jan 19, 2018 | 13.20 | 13.40 | 12.70 | 13.40 | 60,670 | +0.00(+0.00%) |
Jan 18, 2018 | 13.50 | 13.80 | 13.10 | 13.40 | 36,374 | -0.20(-1.47%) |
Jan 17, 2018 | 13.50 | 13.90 | 13.02 | 13.60 | 54,952 | +0.00(+0.00%) |
Jan 16, 2018 | 14.10 | 14.80 | 13.50 | 13.60 | 105,296 | -0.50(-3.55%) |
Jan 12, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.50(+3.68%) | |
Jan 11, 2018 | 13.40 | 13.80 | 13.00 | 13.60 | 35,314 | +0.20(+1.49%) |
Jan 10, 2018 | 13.20 | 13.40 | 48,990 | -0.30(-2.19%) | ||
Jan 09, 2018 | 14.30 | 14.60 | 13.60 | 13.70 | 51,815 | -0.60(-4.20%) |
Jan 08, 2018 | 13.10 | 14.60 | 13.10 | 14.30 | 160,682 | +1.30(+10.00%) |
Jan 05, 2018 | 13.60 | 13.70 | 12.90 | 13.00 | 62,120 | -0.50(-3.70%) |
Jan 04, 2018 | 12.70 | 13.70 | 12.70 | 13.50 | 97,231 | +0.90(+7.14%) |
Jan 03, 2018 | 13.10 | 13.30 | 12.50 | 12.60 | 55,550 | -0.30(-2.33%) |
Jan 02, 2018 | 12.00 | 13.15 | 11.90 | 12.90 | 79,877 | +0.90(+7.50%) |
Dec 29, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.70(-5.51%) | |
Dec 28, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 48,537 | +0.00(+0.00%) |
Dec 27, 2017 | 12.70 | 13.20 | 12.70 | 12.70 | 59,299 | -0.10(-0.78%) |
Dec 26, 2017 | 12.70 | 13.20 | 12.60 | 12.80 | 39,982 | -0.40(-3.03%) |
Dec 22, 2017 | 13.00 | 13.40 | 13.00 | 13.20 | 31,641 | +0.10(+0.76%) |
Dec 21, 2017 | 12.50 | 13.30 | 12.50 | 13.10 | 149,260 | +0.40(+3.15%) |
Dec 20, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 51,328 | +0.10(+0.79%) |
Dec 19, 2017 | 13.00 | 13.30 | 12.55 | 12.60 | 77,660 | -0.50(-3.82%) |
Dec 18, 2017 | 13.00 | 13.50 | 12.90 | 13.10 | 59,337 | +0.00(+0.00%) |
Dec 15, 2017 | 13.00 | 13.60 | 13.00 | 13.10 | 102,091 | +0.10(+0.77%) |
Dec 14, 2017 | 13.00 | 13.50 | 12.82 | 13.00 | 60,441 | -0.10(-0.76%) |
Dec 13, 2017 | 13.10 | 13.10 | 12.90 | 13.10 | 35,566 | +0.10(+0.77%) |
Dec 12, 2017 | 12.70 | 13.30 | 12.70 | 13.00 | 72,669 | +0.30(+2.36%) |
Dec 11, 2017 | 12.80 | 12.95 | 12.50 | 12.70 | 82,207 | +0.00(+0.00%) |
Dec 08, 2017 | 13.20 | 13.20 | 12.70 | 12.70 | 29,478 | +0.00(+0.00%) |
Dec 07, 2017 | 12.60 | 12.90 | 12.31 | 66,479 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.40 | 13.70 | 12.40 | 12.50 | 86,190 | -0.80(-6.02%) |
Dec 05, 2017 | 14.10 | 14.10 | 13.20 | 13.30 | 48,261 | -0.80(-5.67%) |
Dec 04, 2017 | 14.00 | 14.40 | 13.86 | 14.10 | 61,287 | +0.30(+2.17%) |
Dec 01, 2017 | 13.90 | 14.10 | 13.40 | 13.80 | 49,812 | +0.00(+0.00%) |
Nov 30, 2017 | 13.40 | 14.00 | 13.40 | 13.80 | 54,439 | +0.40(+2.99%) |
Nov 29, 2017 | 13.20 | 13.50 | 13.15 | 13.40 | 36,358 | +0.30(+2.29%) |
Nov 28, 2017 | 13.20 | 13.35 | 12.90 | 13.10 | 33,661 | +0.00(+0.00%) |
Nov 27, 2017 | 13.50 | 13.80 | 12.70 | 13.10 | 52,479 | -0.50(-3.68%) |
Nov 24, 2017 | 13.50 | 13.70 | 13.10 | 13.60 | 18,752 | +0.40(+3.03%) |
Nov 22, 2017 | 13.70 | 14.00 | 13.00 | 13.20 | 79,628 | -0.50(-3.65%) |
Nov 21, 2017 | 14.20 | 14.50 | 13.50 | 13.70 | 111,834 | -0.70(-4.86%) |
Nov 20, 2017 | 14.80 | 14.81 | 13.60 | 14.40 | 50,833 | +0.20(+1.41%) |
Nov 17, 2017 | 13.50 | 14.40 | 13.30 | 14.20 | 62,215 | +0.70(+5.19%) |
Nov 16, 2017 | 12.90 | 13.70 | 12.40 | 13.50 | 80,116 | +0.90(+7.14%) |
Nov 15, 2017 | 13.50 | 13.70 | 12.20 | 12.60 | 143,810 | -0.90(-6.67%) |
Nov 14, 2017 | 15.40 | 15.69 | 13.30 | 13.50 | 174,101 | -2.30(-14.56%) |
Nov 13, 2017 | 15.40 | 16.20 | 15.20 | 15.80 | 35,516 | +0.00(+0.00%) |
Nov 10, 2017 | 16.00 | 16.50 | 15.50 | 15.80 | 72,848 | -0.30(-1.86%) |
Nov 09, 2017 | 16.60 | 17.15 | 15.90 | 16.10 | 88,138 | -0.70(-4.17%) |
Nov 08, 2017 | 17.20 | 17.30 | 16.60 | 16.80 | 58,699 | -0.20(-1.18%) |
Nov 07, 2017 | 18.00 | 18.00 | 16.80 | 17.00 | 88,248 | +0.10(+0.59%) |
Nov 06, 2017 | 17.30 | 18.20 | 16.60 | 16.90 | 131,868 | -0.70(-3.98%) |
Nov 03, 2017 | 18.10 | 18.20 | 17.30 | 17.60 | 29,439 | -0.60(-3.30%) |
Nov 02, 2017 | 18.20 | 18.20 | 17.80 | 18.20 | 15,437 | +0.10(+0.55%) |
Nov 01, 2017 | 18.40 | 18.65 | 17.80 | 18.10 | 38,618 | -0.10(-0.55%) |
Oct 31, 2017 | 18.00 | 18.40 | 18.00 | 18.20 | 31,300 | +0.00(+0.00%) |
Oct 30, 2017 | 18.10 | 18.60 | 17.80 | 18.20 | 45,503 | +0.00(+0.00%) |
Oct 27, 2017 | 17.90 | 18.30 | 17.70 | 18.20 | 35,423 | +0.50(+2.82%) |
Oct 26, 2017 | 18.40 | 18.40 | 17.60 | 17.70 | 36,122 | -0.60(-3.28%) |
Oct 25, 2017 | 18.10 | 18.50 | 17.20 | 18.30 | 64,072 | +0.30(+1.67%) |
Oct 24, 2017 | 18.10 | 19.00 | 18.00 | 18.00 | 73,581 | -0.10(-0.55%) |
Oct 23, 2017 | 17.90 | 18.50 | 17.40 | 18.10 | 69,821 | +0.40(+2.26%) |
Oct 20, 2017 | 17.50 | 18.00 | 17.00 | 17.70 | 38,033 | +0.40(+2.31%) |
Oct 19, 2017 | 17.80 | 17.80 | 16.80 | 17.30 | 52,878 | -0.40(-2.26%) |
Oct 18, 2017 | 18.00 | 18.30 | 17.60 | 17.70 | 54,036 | -0.20(-1.12%) |
Oct 17, 2017 | 18.70 | 19.00 | 17.80 | 17.90 | 67,348 | -1.10(-5.79%) |
Oct 16, 2017 | 18.00 | 19.00 | 17.90 | 19.00 | 88,506 | +1.20(+6.74%) |
Oct 13, 2017 | 17.40 | 18.20 | 17.24 | 17.80 | 68,008 | +0.60(+3.49%) |
Oct 12, 2017 | 17.00 | 17.45 | 16.91 | 17.20 | 28,663 | +0.20(+1.18%) |
Oct 11, 2017 | 16.90 | 17.50 | 16.90 | 17.00 | 40,994 | +0.00(+0.00%) |
Oct 10, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 25,905 | +0.20(+1.19%) |
Oct 09, 2017 | 17.30 | 17.30 | 16.60 | 16.80 | 44,902 | -0.60(-3.45%) |
Oct 06, 2017 | 17.00 | 17.40 | 16.90 | 17.40 | 37,030 | +0.30(+1.75%) |
Oct 05, 2017 | 16.90 | 17.30 | 16.90 | 17.10 | 28,358 | +0.20(+1.18%) |
Oct 04, 2017 | 17.10 | 17.40 | 16.50 | 16.90 | 43,237 | +0.00(+0.00%) |
Oct 03, 2017 | 16.90 | 17.20 | 16.40 | 16.90 | 56,272 | +0.00(+0.00%) |
Oct 02, 2017 | 16.60 | 17.00 | 16.40 | 16.90 | 22,712 | +0.20(+1.20%) |
Sep 29, 2017 | 17.20 | 17.20 | 16.70 | 16.70 | 31,746 | -0.60(-3.47%) |
Sep 28, 2017 | 17.30 | 17.40 | 16.60 | 17.30 | 38,533 | +0.00(+0.00%) |
Sep 27, 2017 | 16.80 | 17.45 | 16.20 | 17.30 | 44,459 | +0.50(+2.98%) |
Sep 26, 2017 | 16.70 | 16.90 | 16.30 | 16.80 | 32,783 | +0.10(+0.60%) |
Sep 25, 2017 | 17.20 | 17.50 | 16.35 | 16.70 | 61,486 | -0.50(-2.91%) |
Sep 22, 2017 | 17.00 | 18.40 | 17.00 | 17.20 | 83,234 | -0.10(-0.58%) |
Sep 21, 2017 | 17.70 | 18.20 | 17.10 | 17.30 | 59,301 | -0.50(-2.81%) |
Sep 20, 2017 | 17.00 | 17.80 | 16.95 | 17.80 | 96,159 | +1.00(+5.95%) |
Sep 19, 2017 | 16.70 | 17.00 | 16.60 | 16.80 | 38,095 | +0.30(+1.82%) |
Sep 18, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 49,051 | -0.30(-1.79%) |
Sep 15, 2017 | 17.00 | 17.00 | 16.00 | 16.80 | 93,485 | -0.10(-0.59%) |
Sep 14, 2017 | 16.20 | 17.00 | 16.10 | 16.90 | 49,176 | +0.60(+3.68%) |
Sep 13, 2017 | 16.80 | 16.80 | 14.00 | 16.30 | 93,710 | -0.50(-2.98%) |
Sep 12, 2017 | 17.40 | 17.65 | 16.70 | 16.80 | 64,573 | -0.70(-4.00%) |
Sep 11, 2017 | 17.30 | 17.65 | 16.75 | 17.50 | 75,168 | +0.40(+2.34%) |
Sep 08, 2017 | 16.80 | 17.20 | 16.35 | 17.10 | 87,513 | +0.50(+3.01%) |
Sep 07, 2017 | 16.20 | 17.00 | 16.05 | 16.60 | 61,149 | +0.50(+3.11%) |
Sep 06, 2017 | 15.00 | 16.30 | 15.00 | 16.10 | 83,961 | +0.90(+5.92%) |
Sep 05, 2017 | 16.00 | 16.40 | 15.00 | 15.20 | 104,959 | -0.80(-5.00%) |
Sep 01, 2017 | 15.40 | 16.10 | 15.20 | 16.00 | 73,368 | +0.60(+3.90%) |
Aug 31, 2017 | 15.40 | 15.85 | 15.20 | 15.40 | 124,117 | -0.30(-1.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 15.50 | 15.70 | 94,785 | -1.10(-6.55%) |
Aug 29, 2017 | 15.90 | 16.80 | 15.60 | 16.80 | 114,844 | +0.70(+4.35%) |
Aug 28, 2017 | 16.00 | 16.50 | 15.50 | 16.10 | 78,491 | +0.00(+0.00%) |
Aug 25, 2017 | 15.30 | 16.30 | 14.50 | 16.10 | 181,873 | +1.30(+8.78%) |
Aug 24, 2017 | 15.00 | 15.05 | 14.00 | 14.80 | 71,695 | -0.10(-0.67%) |
Aug 23, 2017 | 13.20 | 15.20 | 13.10 | 14.90 | 153,567 | +1.80(+13.74%) |
Aug 22, 2017 | 12.20 | 13.40 | 12.20 | 13.10 | 135,943 | +0.80(+6.50%) |
Aug 21, 2017 | 13.20 | 13.20 | 12.30 | 12.30 | 76,522 | -0.80(-6.11%) |
Aug 18, 2017 | 12.70 | 13.30 | 12.70 | 13.10 | 65,366 | +0.20(+1.55%) |
Aug 17, 2017 | 12.80 | 13.10 | 12.50 | 12.90 | 75,505 | +0.20(+1.57%) |
Aug 16, 2017 | 12.50 | 13.10 | 12.30 | 12.70 | 87,933 | +0.40(+3.25%) |
Aug 15, 2017 | 13.10 | 13.60 | 12.20 | 12.30 | 73,661 | -0.80(-6.11%) |
Aug 14, 2017 | 12.80 | 13.60 | 12.61 | 13.10 | 114,471 | +0.60(+4.80%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.10 | 12.50 | 67,223 | +0.10(+0.81%) |
Aug 10, 2017 | 12.30 | 12.80 | 12.27 | 12.40 | 40,596 | +0.00(+0.00%) |
Aug 09, 2017 | 12.30 | 12.90 | 12.20 | 12.40 | 50,891 | +0.00(+0.00%) |
Aug 08, 2017 | 12.50 | 12.80 | 12.20 | 12.40 | 35,809 | -0.10(-0.80%) |
Aug 07, 2017 | 11.90 | 12.70 | 11.90 | 12.50 | 48,880 | +0.50(+4.17%) |
Aug 04, 2017 | 11.70 | 12.20 | 11.70 | 12.00 | 37,426 | +0.30(+2.56%) |
Aug 03, 2017 | 12.70 | 13.00 | 11.70 | 11.70 | 67,207 | -1.10(-8.59%) |
Aug 02, 2017 | 12.60 | 13.20 | 12.60 | 12.80 | 61,223 | +0.00(+0.00%) |