Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | -0.35(-4.29%) | |
Mar 28, 2018 | 8.100 | 8.300 | 8.050 | 8.150 | 89,683 | +0.05(+0.62%) |
Mar 27, 2018 | 7.900 | 8.300 | 7.900 | 8.100 | 136,959 | +0.20(+2.53%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.825 | 7.900 | 65,943 | +0.00(+0.00%) |
Mar 23, 2018 | 8.100 | 8.125 | 7.650 | 7.900 | 207,827 | -0.20(-2.47%) |
Mar 22, 2018 | 8.100 | 8.550 | 8.000 | 8.100 | 224,109 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 8.900 | 8.100 | 8.100 | 195,759 | -0.85(-9.50%) |
Mar 20, 2018 | 8.700 | 9.150 | 8.400 | 8.950 | 354,511 | -0.30(-3.24%) |
Mar 19, 2018 | 9.500 | 9.500 | 9.250 | 9.250 | 192,713 | -0.25(-2.63%) |
Mar 16, 2018 | 9.500 | 9.550 | 9.300 | 9.500 | 134,554 | +0.00(+0.00%) |
Mar 15, 2018 | 9.500 | 9.600 | 9.450 | 9.500 | 62,606 | -0.05(-0.52%) |
Mar 14, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 56,860 | +0.00(+0.00%) |
Mar 13, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 67,277 | -0.05(-0.52%) |
Mar 12, 2018 | 9.500 | 9.650 | 9.500 | 9.600 | 116,129 | +0.05(+0.52%) |
Mar 09, 2018 | 9.600 | 9.750 | 9.450 | 9.550 | 119,276 | +0.05(+0.53%) |
Mar 08, 2018 | 9.600 | 9.650 | 9.500 | 9.500 | 57,152 | -0.10(-1.04%) |
Mar 07, 2018 | 9.650 | 9.600 | 57,741 | +0.05(+0.52%) | ||
Mar 06, 2018 | 9.500 | 9.600 | 9.500 | 9.550 | 30,050 | +0.05(+0.53%) |
Mar 05, 2018 | 9.550 | 9.600 | 9.450 | 9.500 | 49,635 | -0.05(-0.52%) |
Mar 02, 2018 | 9.550 | 9.600 | 9.500 | 9.550 | 18,733 | +0.00(+0.00%) |
Mar 01, 2018 | 9.650 | 9.700 | 9.360 | 9.550 | 100,734 | +0.00(+0.00%) |
Feb 28, 2018 | 9.800 | 9.800 | 9.550 | 9.550 | 97,124 | -0.20(-2.05%) |
Feb 27, 2018 | 9.800 | 9.850 | 9.675 | 9.750 | 91,172 | -0.05(-0.51%) |
Feb 26, 2018 | 9.800 | 9.850 | 9.650 | 9.800 | 70,805 | +0.00(+0.00%) |
Feb 23, 2018 | 9.900 | 10.00 | 9.750 | 9.800 | 56,391 | -0.05(-0.51%) |
Feb 22, 2018 | 9.850 | 118,554 | -0.05(-0.51%) | |||
Feb 21, 2018 | 9.800 | 9.900 | 9.700 | 9.900 | 311,120 | +0.15(+1.54%) |
Feb 20, 2018 | 9.650 | 9.850 | 9.550 | 9.750 | 80,837 | +0.10(+1.04%) |
Feb 16, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.30(-3.02%) | |
Feb 15, 2018 | 9.900 | 10.03 | 9.814 | 9.950 | 265,453 | -0.05(-0.50%) |
Feb 14, 2018 | 9.750 | 10.00 | 9.400 | 10.00 | 206,092 | +0.15(+1.52%) |
Feb 13, 2018 | 9.600 | 9.950 | 9.550 | 9.850 | 204,813 | +0.20(+2.07%) |
Feb 12, 2018 | 9.300 | 9.850 | 9.226 | 9.650 | 277,991 | +0.35(+3.76%) |
Feb 09, 2018 | 9.450 | 9.500 | 9.150 | 9.300 | 148,809 | -0.15(-1.59%) |
Feb 08, 2018 | 9.650 | 9.650 | 9.450 | 9.450 | 133,425 | -0.20(-2.07%) |
Feb 07, 2018 | 9.250 | 9.700 | 9.250 | 9.650 | 159,134 | +0.40(+4.32%) |
Feb 06, 2018 | 9.350 | 9.550 | 9.200 | 9.250 | 231,782 | -0.25(-2.63%) |
Feb 05, 2018 | 9.700 | 9.700 | 9.325 | 9.500 | 155,359 | -0.30(-3.06%) |
Feb 02, 2018 | 9.850 | 9.950 | 9.700 | 9.800 | 130,134 | -0.05(-0.51%) |
Feb 01, 2018 | 9.700 | 9.900 | 9.700 | 9.850 | 81,988 | +0.10(+1.03%) |
Jan 31, 2018 | 9.550 | 9.900 | 9.550 | 9.750 | 175,933 | +0.30(+3.17%) |
Jan 30, 2018 | 9.900 | 9.900 | 9.400 | 9.450 | 243,947 | -0.40(-4.06%) |
Jan 29, 2018 | 9.900 | 9.900 | 9.650 | 9.850 | 90,349 | -0.05(-0.51%) |
Jan 26, 2018 | 9.950 | 9.950 | 9.750 | 9.900 | 135,397 | +0.00(+0.00%) |
Jan 25, 2018 | 9.750 | 10.03 | 9.625 | 9.900 | 666,045 | +0.15(+1.54%) |
Jan 24, 2018 | 9.650 | 9.750 | 9.375 | 9.750 | 204,035 | +0.10(+1.04%) |
Jan 23, 2018 | 9.950 | 9.950 | 9.600 | 9.650 | 61,406 | -0.35(-3.50%) |
Jan 22, 2018 | 10.05 | 10.15 | 9.900 | 10.00 | 87,786 | -0.05(-0.50%) |
Jan 19, 2018 | 10.35 | 10.40 | 10.00 | 10.05 | 81,380 | -0.25(-2.43%) |
Jan 18, 2018 | 10.35 | 10.45 | 10.25 | 10.30 | 537,573 | -0.05(-0.48%) |
Jan 17, 2018 | 10.20 | 10.40 | 10.20 | 10.35 | 451,849 | +0.15(+1.47%) |
Jan 16, 2018 | 10.15 | 10.30 | 10.15 | 10.20 | 384,960 | +0.05(+0.49%) |
Jan 12, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.00 | 10.30 | 10.00 | 10.15 | 261,733 | +0.15(+1.50%) |
Jan 10, 2018 | 10.00 | 1,380,494 | +0.00(+0.00%) | |||
Jan 09, 2018 | 10.00 | 10.15 | 10.00 | 10.00 | 203,992 | +0.00(+0.00%) |
Jan 08, 2018 | 10.10 | 10.10 | 9.950 | 10.00 | 358,115 | -0.10(-0.99%) |
Jan 05, 2018 | 9.850 | 10.25 | 9.850 | 10.10 | 179,563 | +0.25(+2.54%) |
Jan 04, 2018 | 9.900 | 9.950 | 9.850 | 9.850 | 236,153 | -0.05(-0.51%) |
Jan 03, 2018 | 9.950 | 9.950 | 9.850 | 9.900 | 83,119 | +0.00(+0.00%) |
Jan 02, 2018 | 10.35 | 10.35 | 9.850 | 9.900 | 111,941 | -0.25(-2.46%) |
Dec 29, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.01%) | |
Dec 28, 2017 | 9.850 | 10.00 | 9.850 | 9.950 | 122,415 | +0.10(+1.02%) |
Dec 27, 2017 | 9.850 | 9.950 | 9.850 | 9.850 | 50,371 | -0.05(-0.51%) |
Dec 26, 2017 | 9.900 | 9.950 | 9.850 | 9.900 | 53,972 | +0.00(+0.00%) |
Dec 22, 2017 | 9.850 | 10.00 | 9.750 | 9.900 | 175,360 | +0.00(+0.00%) |
Dec 21, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 46,362 | +0.00(+0.00%) |
Dec 20, 2017 | 10.05 | 10.15 | 9.900 | 9.900 | 223,662 | -0.05(-0.50%) |
Dec 19, 2017 | 9.950 | 9.950 | 9.850 | 9.950 | 105,104 | +0.00(+0.00%) |
Dec 18, 2017 | 9.950 | 10.00 | 9.900 | 9.950 | 155,277 | +0.05(+0.51%) |
Dec 15, 2017 | 9.900 | 9.950 | 9.800 | 9.900 | 66,620 | +0.00(+0.00%) |
Dec 14, 2017 | 9.850 | 10.00 | 9.850 | 9.900 | 203,504 | +0.05(+0.51%) |
Dec 13, 2017 | 9.850 | 9.900 | 9.850 | 9.850 | 261,502 | -0.05(-0.51%) |
Dec 12, 2017 | 9.750 | 10.00 | 9.700 | 9.900 | 1,080,332 | +0.15(+1.54%) |
Dec 11, 2017 | 9.700 | 9.800 | 9.700 | 9.750 | 627,949 | +0.05(+0.52%) |
Dec 08, 2017 | 9.700 | 9.750 | 9.650 | 9.700 | 99,421 | +0.05(+0.52%) |
Dec 07, 2017 | 9.800 | 9.800 | 9.650 | 9.650 | 117,363 | -0.15(-1.53%) |
Dec 06, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 301,472 | +0.05(+0.51%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.500 | 9.750 | 231,525 | +0.10(+1.04%) |
Dec 04, 2017 | 9.750 | 9.750 | 9.525 | 9.650 | 177,844 | -0.05(-0.52%) |
Dec 01, 2017 | 9.700 | 9.750 | 9.450 | 9.700 | 284,439 | +0.00(+0.00%) |
Nov 30, 2017 | 9.850 | 9.850 | 9.500 | 9.700 | 167,635 | +0.00(+0.00%) |
Nov 29, 2017 | 9.850 | 9.850 | 9.400 | 9.700 | 147,624 | -0.20(-2.02%) |
Nov 28, 2017 | 9.700 | 10.00 | 9.700 | 9.900 | 156,335 | +0.10(+1.02%) |
Nov 27, 2017 | 9.700 | 9.800 | 9.400 | 9.800 | 130,913 | +0.05(+0.51%) |
Nov 24, 2017 | 9.800 | 9.900 | 9.350 | 9.750 | 70,148 | +0.05(+0.52%) |
Nov 22, 2017 | 9.500 | 9.750 | 9.450 | 9.700 | 147,813 | +0.15(+1.57%) |
Nov 21, 2017 | 9.150 | 9.600 | 9.100 | 9.550 | 586,848 | +0.40(+4.37%) |
Nov 20, 2017 | 9.150 | 9.300 | 9.150 | 9.150 | 112,446 | -0.05(-0.54%) |
Nov 17, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 162,090 | -0.05(-0.54%) |
Nov 16, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 216,264 | +0.15(+1.65%) |
Nov 15, 2017 | 8.850 | 9.350 | 8.600 | 9.100 | 359,874 | +0.20(+2.25%) |
Nov 14, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 348,169 | -0.20(-2.20%) |
Nov 13, 2017 | 9.150 | 9.350 | 9.100 | 9.100 | 407,101 | -0.05(-0.55%) |
Nov 10, 2017 | 9.250 | 9.550 | 8.950 | 9.150 | 3,885,485 | -0.85(-8.50%) |
Nov 09, 2017 | 10.10 | 10.95 | 9.350 | 10.00 | 360,147 | -0.01(-0.10%) |
Nov 08, 2017 | 11.07 | 11.09 | 10.01 | 10.01 | 87,966 | -0.97(-8.81%) |
Nov 07, 2017 | 11.36 | 11.70 | 10.83 | 10.98 | 37,030 | -0.48(-4.22%) |
Nov 06, 2017 | 11.65 | 11.70 | 11.17 | 11.46 | 58,083 | -0.34(-2.87%) |
Nov 03, 2017 | 12.04 | 12.23 | 11.80 | 11.80 | 32,555 | -0.39(-3.17%) |
Nov 02, 2017 | 12.09 | 12.19 | 11.65 | 12.19 | 22,368 | +0.15(+1.21%) |
Nov 01, 2017 | 12.28 | 12.48 | 11.85 | 12.04 | 47,412 | +0.24(+2.05%) |
Oct 31, 2017 | 11.61 | 11.80 | 11.51 | 11.80 | 14,929 | +0.10(+0.83%) |
Oct 30, 2017 | 11.32 | 11.70 | 10.83 | 11.70 | 22,365 | +0.24(+2.11%) |
Oct 27, 2017 | 11.51 | 11.52 | 11.03 | 11.46 | 19,119 | -0.05(-0.42%) |
Oct 26, 2017 | 11.36 | 11.51 | 11.22 | 11.51 | 9,113 | +0.19(+1.71%) |
Oct 25, 2017 | 11.36 | 11.46 | 10.93 | 11.32 | 14,909 | -0.05(-0.43%) |
Oct 24, 2017 | 11.22 | 11.36 | 11.07 | 11.36 | 6,148 | +0.15(+1.29%) |
Oct 23, 2017 | 11.07 | 11.36 | 10.50 | 11.22 | 55,723 | +0.05(+0.43%) |
Oct 20, 2017 | 11.27 | 11.27 | 11.03 | 11.17 | 4,733 | +0.00(+0.00%) |
Oct 19, 2017 | 11.32 | 11.32 | 10.93 | 11.17 | 14,055 | -0.10(-0.86%) |
Oct 18, 2017 | 11.12 | 11.36 | 11.12 | 11.27 | 8,673 | -0.19(-1.69%) |
Oct 17, 2017 | 11.22 | 11.51 | 11.22 | 11.46 | 27,290 | +0.14(+1.28%) |
Oct 16, 2017 | 11.46 | 11.51 | 10.93 | 11.32 | 34,289 | -0.14(-1.27%) |
Oct 13, 2017 | 11.61 | 11.61 | 11.45 | 11.46 | 6,074 | -0.15(-1.25%) |
Oct 12, 2017 | 11.46 | 11.61 | 11.30 | 11.61 | 7,809 | +0.05(+0.42%) |
Oct 11, 2017 | 11.80 | 11.80 | 11.51 | 11.56 | 8,046 | -0.29(-2.45%) |
Oct 10, 2017 | 11.56 | 11.90 | 11.56 | 11.85 | 38,769 | +0.34(+2.94%) |
Oct 09, 2017 | 10.83 | 11.56 | 10.78 | 11.51 | 17,278 | +0.73(+6.73%) |
Oct 06, 2017 | 11.03 | 11.12 | 10.69 | 10.78 | 36,693 | -0.19(-1.76%) |
Oct 05, 2017 | 11.41 | 11.41 | 10.98 | 10.98 | 29,931 | -0.34(-2.99%) |
Oct 04, 2017 | 11.36 | 11.41 | 11.32 | 11.32 | 7,215 | -0.10(-0.85%) |
Oct 03, 2017 | 11.32 | 11.46 | 11.27 | 11.41 | 40,272 | +0.10(+0.85%) |
Oct 02, 2017 | 11.27 | 11.44 | 11.27 | 11.32 | 52,503 | +0.10(+0.86%) |
Sep 29, 2017 | 11.36 | 11.51 | 11.22 | 11.22 | 83,268 | -0.05(-0.43%) |
Sep 28, 2017 | 11.46 | 11.46 | 11.27 | 11.27 | 10,235 | -0.15(-1.27%) |
Sep 27, 2017 | 11.52 | 11.55 | 11.41 | 11.41 | 9,674 | -0.10(-0.84%) |
Sep 26, 2017 | 11.41 | 11.61 | 11.36 | 11.51 | 13,956 | +0.15(+1.28%) |
Sep 25, 2017 | 11.56 | 11.61 | 11.36 | 11.36 | 51,856 | -0.05(-0.42%) |
Sep 22, 2017 | 11.61 | 11.61 | 11.36 | 11.41 | 58,942 | -0.19(-1.67%) |
Sep 21, 2017 | 11.51 | 11.61 | 11.51 | 11.61 | 3,877 | +0.05(+0.42%) |
Sep 20, 2017 | 11.46 | 11.56 | 11.41 | 11.56 | 8,318 | +0.00(+0.00%) |
Sep 19, 2017 | 11.51 | 11.56 | 11.41 | 11.56 | 13,813 | -0.05(-0.42%) |
Sep 18, 2017 | 11.61 | 11.61 | 11.48 | 11.61 | 13,835 | +0.00(+0.00%) |
Sep 15, 2017 | 11.56 | 11.61 | 11.46 | 11.61 | 116,923 | +0.00(+0.00%) |
Sep 14, 2017 | 11.41 | 11.61 | 11.41 | 11.61 | 8,014 | +0.15(+1.27%) |
Sep 13, 2017 | 11.41 | 11.51 | 11.36 | 11.46 | 5,522 | +0.05(+0.42%) |
Sep 12, 2017 | 11.61 | 11.61 | 11.27 | 11.41 | 13,980 | -0.05(-0.42%) |
Sep 11, 2017 | 11.65 | 11.65 | 11.46 | 11.46 | 10,120 | -0.15(-1.25%) |
Sep 08, 2017 | 11.51 | 11.61 | 11.51 | 11.61 | 2,263 | +0.05(+0.42%) |
Sep 07, 2017 | 11.56 | 11.56 | 11.41 | 11.56 | 68,215 | +0.05(+0.42%) |
Sep 06, 2017 | 11.46 | 11.51 | 11.36 | 11.51 | 20,909 | +0.10(+0.85%) |
Sep 05, 2017 | 11.61 | 11.70 | 11.17 | 11.41 | 37,353 | -0.14(-1.25%) |
Sep 01, 2017 | 11.46 | 11.61 | 11.41 | 11.56 | 10,096 | +0.05(+0.42%) |
Aug 31, 2017 | 11.46 | 11.65 | 11.46 | 11.51 | 90,711 | +0.05(+0.42%) |
Aug 30, 2017 | 11.32 | 11.46 | 11.32 | 11.46 | 5,386 | +0.14(+1.28%) |
Aug 29, 2017 | 11.32 | 11.51 | 11.12 | 11.32 | 129,056 | -0.05(-0.43%) |
Aug 28, 2017 | 11.36 | 11.51 | 11.36 | 11.36 | 42,163 | -0.10(-0.84%) |
Aug 25, 2017 | 11.46 | 11.51 | 11.36 | 11.46 | 3,943 | +0.00(+0.00%) |
Aug 24, 2017 | 11.51 | 11.51 | 11.41 | 11.46 | 5,973 | -0.05(-0.42%) |
Aug 23, 2017 | 11.46 | 11.51 | 11.46 | 11.51 | 8,111 | +0.00(+0.00%) |
Aug 22, 2017 | 11.41 | 11.56 | 11.41 | 11.51 | 93,588 | +0.10(+0.85%) |
Aug 21, 2017 | 11.51 | 11.51 | 11.36 | 11.41 | 21,458 | -0.10(-0.84%) |
Aug 18, 2017 | 11.50 | 11.51 | 11.46 | 11.51 | 7,611 | +0.00(+0.00%) |
Aug 17, 2017 | 11.46 | 11.56 | 11.34 | 11.51 | 32,612 | +0.10(+0.85%) |
Aug 16, 2017 | 11.46 | 11.48 | 11.32 | 11.41 | 69,716 | -0.07(-0.63%) |
Aug 15, 2017 | 10.83 | 11.51 | 10.78 | 11.48 | 72,487 | -0.02(-0.21%) |
Aug 14, 2017 | 11.51 | 11.65 | 11.41 | 11.51 | 81,281 | +0.00(+0.00%) |
Aug 11, 2017 | 11.41 | 11.51 | 11.41 | 11.51 | 18,314 | +0.10(+0.85%) |
Aug 10, 2017 | 11.46 | 11.56 | 11.32 | 11.41 | 92,801 | -0.05(-0.42%) |
Aug 09, 2017 | 11.51 | 11.61 | 11.27 | 11.46 | 59,909 | +0.00(+0.00%) |
Aug 08, 2017 | 11.46 | 11.65 | 11.41 | 11.46 | 35,698 | +0.00(+0.00%) |
Aug 07, 2017 | 11.51 | 11.51 | 11.39 | 11.46 | 19,525 | +0.00(+0.00%) |
Aug 04, 2017 | 11.51 | 11.51 | 11.46 | 11.46 | 26,749 | -0.05(-0.42%) |
Aug 03, 2017 | 11.46 | 11.51 | 11.33 | 11.51 | 22,813 | +0.05(+0.42%) |
Aug 02, 2017 | 11.51 | 11.51 | 11.36 | 11.46 | 17,832 | +0.00(+0.00%) |
Aug 01, 2017 | 11.51 | 11.51 | 11.32 | 11.46 | 79,813 | -0.05(-0.42%) |
Jul 31, 2017 | 11.46 | 11.56 | 11.41 | 11.51 | 47,874 | +0.15(+1.28%) |
Jul 28, 2017 | 11.32 | 11.51 | 11.07 | 11.36 | 34,662 | +0.00(+0.00%) |
Jul 27, 2017 | 11.46 | 11.51 | 11.27 | 11.36 | 41,727 | +0.00(+0.00%) |
Jul 26, 2017 | 11.56 | 11.56 | 11.36 | 11.36 | 44,110 | -0.19(-1.67%) |
Jul 25, 2017 | 11.51 | 11.61 | 11.51 | 11.56 | 14,481 | +0.00(+0.00%) |
Jul 24, 2017 | 11.51 | 11.61 | 11.46 | 11.56 | 27,000 | +0.05(+0.42%) |
Jul 21, 2017 | 11.61 | 10.93 | 11.51 | 32,163 | +0.58(+5.31%) | |
Jul 20, 2017 | 11.03 | 11.03 | 10.93 | 10.93 | 19,917 | +0.05(+0.44%) |
Jul 19, 2017 | 11.03 | 11.03 | 10.78 | 10.88 | 26,903 | +0.05(+0.45%) |
Jul 18, 2017 | 10.83 | 11.03 | 10.83 | 10.83 | 8,372 | +0.05(+0.45%) |
Jul 17, 2017 | 10.74 | 10.93 | 10.64 | 10.78 | 13,486 | +0.00(+0.00%) |
Jul 14, 2017 | 10.69 | 10.78 | 10.64 | 10.78 | 24,519 | +0.10(+0.90%) |
Jul 13, 2017 | 10.64 | 10.69 | 10.59 | 10.69 | 5,854 | +0.05(+0.45%) |
Jul 12, 2017 | 10.74 | 10.88 | 10.64 | 10.64 | 5,038 | -0.15(-1.35%) |
Jul 11, 2017 | 10.83 | 10.83 | 10.74 | 10.78 | 1,555 | -0.05(-0.45%) |
Jul 10, 2017 | 10.69 | 10.83 | 10.54 | 10.83 | 15,018 | +0.05(+0.45%) |
Jul 07, 2017 | 10.83 | 10.88 | 10.64 | 10.78 | 25,796 | -0.05(-0.45%) |
Jul 06, 2017 | 10.78 | 11.03 | 10.78 | 10.83 | 16,738 | +0.05(+0.45%) |
Jul 05, 2017 | 10.64 | 10.83 | 10.54 | 10.78 | 19,841 | +0.15(+1.36%) |
Jul 03, 2017 | 10.78 | 10.78 | 10.49 | 10.64 | 18,768 | -0.15(-1.35%) |
Jun 30, 2017 | 10.49 | 10.83 | 10.30 | 10.78 | 27,903 | +0.34(+3.24%) |
Jun 29, 2017 | 10.49 | 10.49 | 9.962 | 10.45 | 23,700 | +0.00(+0.00%) |
Jun 28, 2017 | 10.35 | 10.49 | 10.25 | 10.45 | 12,810 | +0.05(+0.46%) |
Jun 27, 2017 | 10.30 | 10.49 | 10.11 | 10.40 | 28,947 | -0.05(-0.46%) |
Jun 26, 2017 | 10.49 | 10.49 | 10.25 | 10.45 | 16,185 | -0.10(-0.92%) |
Jun 23, 2017 | 10.54 | 10.69 | 10.44 | 10.54 | 23,755 | +0.00(+0.00%) |
Jun 22, 2017 | 10.54 | 10.59 | 10.49 | 10.54 | 17,803 | +0.00(+0.00%) |
Jun 21, 2017 | 10.16 | 10.59 | 10.16 | 10.54 | 19,306 | +0.39(+3.81%) |
Jun 20, 2017 | 10.16 | 10.45 | 10.11 | 10.16 | 8,262 | +0.10(+0.96%) |
Jun 19, 2017 | 10.25 | 10.25 | 10.06 | 10.06 | 19,808 | -0.05(-0.48%) |
Jun 16, 2017 | 9.962 | 10.20 | 9.913 | 10.11 | 9,083 | +0.10(+0.97%) |
Jun 15, 2017 | 10.11 | 10.20 | 9.817 | 10.01 | 29,866 | -0.05(-0.48%) |
Jun 14, 2017 | 10.01 | 10.11 | 9.720 | 10.06 | 86,538 | +0.00(+0.00%) |
Jun 13, 2017 | 10.06 | 10.06 | 9.913 | 10.06 | 78,358 | +0.00(+0.00%) |
Jun 12, 2017 | 9.913 | 10.06 | 9.913 | 10.06 | 21,529 | +0.00(+0.00%) |
Jun 09, 2017 | 10.01 | 10.06 | 9.937 | 10.06 | 33,255 | +0.00(+0.00%) |
Jun 08, 2017 | 10.06 | 10.06 | 10.01 | 10.06 | 3,368 | +0.00(+0.00%) |
Jun 07, 2017 | 10.11 | 10.11 | 9.817 | 10.06 | 34,067 | +0.00(+0.00%) |
Jun 06, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 35,969 | +0.00(+0.00%) |
Jun 05, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 13,651 | +0.00(+0.00%) |
Jun 02, 2017 | 10.01 | 10.16 | 9.986 | 10.06 | 17,413 | +0.05(+0.48%) |
Jun 01, 2017 | 10.06 | 10.11 | 9.817 | 10.01 | 66,741 | +0.00(+0.00%) |
May 31, 2017 | 10.06 | 10.11 | 9.836 | 10.01 | 34,028 | +0.00(+0.00%) |
May 30, 2017 | 9.671 | 10.06 | 9.599 | 10.01 | 78,412 | -0.10(-0.96%) |
May 26, 2017 | 10.11 | 10.20 | 9.962 | 10.11 | 24,706 | +0.00(+0.00%) |
May 25, 2017 | 10.06 | 10.20 | 10.01 | 10.11 | 14,369 | +0.10(+0.97%) |
May 24, 2017 | 9.768 | 10.01 | 9.768 | 10.01 | 38,016 | +0.24(+2.48%) |
May 23, 2017 | 10.01 | 10.16 | 9.720 | 9.768 | 39,858 | -0.24(-2.42%) |
May 22, 2017 | 10.20 | 10.20 | 9.962 | 10.01 | 19,237 | +0.00(+0.00%) |
May 19, 2017 | 9.913 | 10.20 | 9.913 | 10.01 | 9,997 | +0.05(+0.49%) |
May 18, 2017 | 10.01 | 10.06 | 9.671 | 9.962 | 56,842 | -0.05(-0.48%) |
May 17, 2017 | 9.865 | 10.20 | 9.720 | 10.01 | 67,899 | +0.00(+0.00%) |
May 16, 2017 | 9.962 | 10.13 | 9.962 | 10.01 | 54,571 | +0.00(+0.00%) |
May 15, 2017 | 10.16 | 10.20 | 9.623 | 10.01 | 42,480 | +0.00(+0.00%) |
May 12, 2017 | 10.01 | 10.20 | 9.913 | 10.01 | 20,457 | +0.00(+0.00%) |
May 11, 2017 | 9.623 | 10.01 | 9.623 | 10.01 | 80,562 | +0.29(+2.99%) |
May 10, 2017 | 9.720 | 9.817 | 9.333 | 9.720 | 69,661 | +0.24(+2.55%) |
May 09, 2017 | 9.381 | 9.623 | 9.091 | 9.478 | 19,770 | -0.05(-0.51%) |
May 08, 2017 | 9.526 | 9.623 | 9.333 | 9.526 | 8,028 | +0.00(+0.00%) |
May 05, 2017 | 9.236 | 9.526 | 9.091 | 9.526 | 9,760 | +0.34(+3.68%) |
May 04, 2017 | 8.849 | 9.188 | 8.849 | 9.188 | 17,819 | +0.34(+3.83%) |
May 03, 2017 | 8.753 | 9.043 | 8.753 | 8.849 | 17,117 | +0.15(+1.67%) |
May 02, 2017 | 8.608 | 8.753 | 8.608 | 8.704 | 19,488 | +0.00(+0.00%) |
May 01, 2017 | 8.801 | 8.801 | 8.656 | 8.704 | 19,865 | +0.05(+0.56%) |
Apr 28, 2017 | 8.559 | 8.801 | 8.511 | 8.656 | 57,476 | +0.10(+1.13%) |
Apr 27, 2017 | 8.704 | 8.704 | 8.269 | 8.559 | 35,865 | -0.10(-1.12%) |
Apr 26, 2017 | 8.511 | 8.849 | 8.463 | 8.656 | 74,115 | +0.00(+0.00%) |
Apr 25, 2017 | 8.511 | 9.043 | 8.511 | 8.656 | 39,892 | +0.19(+2.29%) |
Apr 24, 2017 | 8.559 | 8.656 | 8.463 | 8.463 | 28,329 | -0.10(-1.13%) |
Apr 21, 2017 | 8.559 | 8.656 | 8.463 | 8.559 | 17,924 | +0.00(+0.00%) |
Apr 20, 2017 | 8.608 | 8.704 | 8.438 | 8.559 | 18,939 | +0.00(+0.00%) |
Apr 19, 2017 | 8.366 | 8.608 | 8.366 | 8.559 | 9,438 | +0.19(+2.31%) |
Apr 18, 2017 | 8.559 | 8.559 | 8.269 | 8.366 | 14,289 | -0.19(-2.26%) |
Apr 17, 2017 | 8.608 | 8.704 | 8.559 | 8.559 | 15,004 | +0.10(+1.14%) |
Apr 13, 2017 | 8.656 | 8.704 | 8.463 | 8.463 | 53,258 | -0.24(-2.78%) |
Apr 12, 2017 | 8.656 | 8.946 | 8.414 | 8.704 | 12,637 | +0.05(+0.56%) |
Apr 11, 2017 | 8.753 | 8.946 | 8.559 | 8.656 | 24,772 | -0.05(-0.56%) |
Apr 10, 2017 | 8.753 | 8.898 | 8.704 | 8.704 | 5,468 | -0.05(-0.55%) |
Apr 07, 2017 | 8.801 | 8.801 | 8.656 | 8.753 | 1,239 | +0.05(+0.56%) |
Apr 06, 2017 | 8.801 | 8.849 | 8.632 | 8.704 | 6,870 | -0.10(-1.10%) |
Apr 05, 2017 | 8.849 | 8.849 | 8.612 | 8.801 | 4,621 | -0.05(-0.55%) |
Apr 04, 2017 | 8.608 | 8.849 | 8.463 | 8.849 | 7,668 | +0.10(+1.10%) |