Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.050 | 6.110 | 5.990 | 6.000 | 151,286 | -0.05(-0.83%) |
Apr 27, 2018 | 6.050 | 6.140 | 5.990 | 6.050 | 114,726 | +0.00(+0.00%) |
Apr 26, 2018 | 6.100 | 6.100 | 5.980 | 6.050 | 125,262 | -0.05(-0.82%) |
Apr 25, 2018 | 6.110 | 6.150 | 6.000 | 6.100 | 134,414 | -0.01(-0.16%) |
Apr 24, 2018 | 6.060 | 6.160 | 6.000 | 6.110 | 159,229 | +0.06(+0.99%) |
Apr 23, 2018 | 6.180 | 6.190 | 5.990 | 6.050 | 232,578 | -0.10(-1.63%) |
Apr 20, 2018 | 6.160 | 6.233 | 6.130 | 6.150 | 146,985 | -0.01(-0.16%) |
Apr 19, 2018 | 6.150 | 6.230 | 6.130 | 6.160 | 147,172 | +0.01(+0.16%) |
Apr 18, 2018 | 6.250 | 6.250 | 6.070 | 6.150 | 115,150 | -0.07(-1.13%) |
Apr 17, 2018 | 6.190 | 6.290 | 6.108 | 6.220 | 110,239 | +0.07(+1.14%) |
Apr 16, 2018 | 6.090 | 6.220 | 6.040 | 6.150 | 120,026 | +0.09(+1.49%) |
Apr 13, 2018 | 6.030 | 6.120 | 5.964 | 6.060 | 215,947 | +0.04(+0.66%) |
Apr 12, 2018 | 6.070 | 6.120 | 5.960 | 6.020 | 124,017 | -0.02(-0.33%) |
Apr 11, 2018 | 6.000 | 6.130 | 6.000 | 6.040 | 97,942 | +0.02(+0.33%) |
Apr 10, 2018 | 6.080 | 6.180 | 6.000 | 6.020 | 148,597 | +0.01(+0.17%) |
Apr 09, 2018 | 6.050 | 6.060 | 5.800 | 6.010 | 275,349 | -0.01(-0.17%) |
Apr 06, 2018 | 5.990 | 6.090 | 5.950 | 6.020 | 194,341 | +0.01(+0.17%) |
Apr 05, 2018 | 5.870 | 6.030 | 5.750 | 6.010 | 236,748 | +0.17(+2.91%) |
Apr 04, 2018 | 5.540 | 5.850 | 5.530 | 5.840 | 324,770 | +0.25(+4.47%) |
Apr 03, 2018 | 5.490 | 5.690 | 5.461 | 5.590 | 155,257 | +0.08(+1.45%) |
Apr 02, 2018 | 5.500 | 5.580 | 5.370 | 5.510 | 241,505 | +0.03(+0.55%) |
Mar 29, 2018 | 5.480 | 5.480 | 5.480 | 0 | +0.05(+0.92%) | |
Mar 28, 2018 | 5.440 | 5.510 | 5.380 | 5.430 | 293,856 | -0.01(-0.18%) |
Mar 27, 2018 | 5.710 | 5.740 | 5.420 | 5.440 | 184,182 | -0.27(-4.73%) |
Mar 26, 2018 | 5.700 | 5.790 | 5.610 | 5.710 | 230,844 | +0.05(+0.88%) |
Mar 23, 2018 | 5.950 | 5.980 | 5.620 | 5.660 | 254,335 | -0.31(-5.19%) |
Mar 22, 2018 | 6.130 | 6.280 | 5.830 | 5.970 | 251,111 | -0.20(-3.24%) |
Mar 21, 2018 | 6.180 | 6.390 | 6.108 | 6.170 | 220,359 | -0.07(-1.12%) |
Mar 20, 2018 | 6.440 | 6.490 | 6.230 | 6.240 | 149,517 | -0.21(-3.26%) |
Mar 19, 2018 | 6.480 | 6.520 | 6.370 | 6.450 | 237,437 | -0.03(-0.46%) |
Mar 16, 2018 | 6.360 | 6.650 | 6.360 | 6.480 | 438,381 | +0.13(+2.05%) |
Mar 15, 2018 | 6.710 | 6.780 | 6.350 | 6.350 | 253,209 | -0.38(-5.65%) |
Mar 14, 2018 | 6.680 | 6.850 | 6.625 | 6.730 | 206,918 | +0.03(+0.45%) |
Mar 13, 2018 | 7.240 | 7.240 | 6.570 | 6.700 | 262,566 | -0.49(-6.82%) |
Mar 12, 2018 | 7.280 | 7.355 | 7.060 | 7.190 | 142,403 | -0.02(-0.28%) |
Mar 09, 2018 | 6.900 | 7.270 | 6.780 | 7.210 | 216,162 | +0.36(+5.26%) |
Mar 08, 2018 | 6.790 | 6.920 | 6.660 | 6.850 | 219,178 | +0.06(+0.88%) |
Mar 07, 2018 | 6.830 | 6.790 | 140,049 | +0.24(+3.66%) | ||
Mar 06, 2018 | 6.610 | 6.640 | 6.450 | 6.550 | 98,318 | -0.04(-0.61%) |
Mar 05, 2018 | 6.600 | 6.700 | 6.512 | 6.590 | 94,552 | -0.01(-0.15%) |
Mar 02, 2018 | 6.410 | 6.800 | 6.361 | 6.600 | 264,937 | +0.13(+2.01%) |
Mar 01, 2018 | 6.310 | 6.680 | 6.310 | 6.470 | 298,130 | +0.14(+2.21%) |
Feb 28, 2018 | 6.600 | 6.670 | 6.330 | 6.330 | 165,811 | -0.27(-4.09%) |
Feb 27, 2018 | 6.680 | 6.750 | 6.500 | 6.600 | 141,489 | -0.09(-1.35%) |
Feb 26, 2018 | 6.760 | 6.790 | 6.630 | 6.690 | 137,343 | -0.07(-1.04%) |
Feb 23, 2018 | 6.860 | 6.880 | 6.740 | 6.760 | 115,107 | -0.04(-0.59%) |
Feb 22, 2018 | 6.970 | 7.002 | 6.800 | 6.800 | 138,703 | -0.14(-2.02%) |
Feb 21, 2018 | 6.790 | 7.000 | 6.790 | 6.940 | 85,331 | +0.15(+2.21%) |
Feb 20, 2018 | 6.860 | 6.910 | 6.780 | 6.790 | 68,324 | -0.10(-1.45%) |
Feb 16, 2018 | 6.890 | 6.890 | 6.890 | 0 | -0.09(-1.29%) | |
Feb 15, 2018 | 6.950 | 7.000 | 6.840 | 6.980 | 199,111 | +0.08(+1.16%) |
Feb 14, 2018 | 6.750 | 6.960 | 6.750 | 6.900 | 107,948 | +0.10(+1.47%) |
Feb 13, 2018 | 6.670 | 6.850 | 6.590 | 6.800 | 102,582 | +0.07(+1.04%) |
Feb 12, 2018 | 6.860 | 6.900 | 6.690 | 6.730 | 106,128 | -0.13(-1.90%) |
Feb 09, 2018 | 6.720 | 6.910 | 6.610 | 6.860 | 212,119 | +0.12(+1.78%) |
Feb 08, 2018 | 6.950 | 7.090 | 6.730 | 6.740 | 188,674 | -0.22(-3.16%) |
Feb 07, 2018 | 6.840 | 6.927 | 6.810 | 6.960 | 188,509 | +0.12(+1.75%) |
Feb 06, 2018 | 6.870 | 7.180 | 6.742 | 6.840 | 299,394 | -0.24(-3.39%) |
Feb 05, 2018 | 7.260 | 7.400 | 7.060 | 7.080 | 144,264 | -0.19(-2.61%) |
Feb 02, 2018 | 7.290 | 7.390 | 7.180 | 7.270 | 147,973 | -0.03(-0.41%) |
Feb 01, 2018 | 7.350 | 7.390 | 7.160 | 7.300 | 176,383 | -0.06(-0.82%) |
Jan 31, 2018 | 7.680 | 7.720 | 7.300 | 7.360 | 158,848 | -0.30(-3.92%) |
Jan 30, 2018 | 7.590 | 7.690 | 7.510 | 7.660 | 170,967 | +0.02(+0.26%) |
Jan 29, 2018 | 7.710 | 7.790 | 7.600 | 7.640 | 327,246 | -0.11(-1.42%) |
Jan 26, 2018 | 7.830 | 7.850 | 7.680 | 7.750 | 100,904 | -0.03(-0.39%) |
Jan 25, 2018 | 7.880 | 7.930 | 7.710 | 7.780 | 97,488 | -0.06(-0.77%) |
Jan 24, 2018 | 7.930 | 7.980 | 7.720 | 7.840 | 149,344 | -0.09(-1.13%) |
Jan 23, 2018 | 8.110 | 8.140 | 7.780 | 7.930 | 265,926 | -0.16(-1.98%) |
Jan 22, 2018 | 7.980 | 8.100 | 7.970 | 8.090 | 200,578 | +0.13(+1.63%) |
Jan 19, 2018 | 7.740 | 8.000 | 7.740 | 7.960 | 147,953 | +0.17(+2.18%) |
Jan 18, 2018 | 7.690 | 7.850 | 7.690 | 7.790 | 163,934 | +0.04(+0.52%) |
Jan 17, 2018 | 7.760 | 7.840 | 7.670 | 7.750 | 238,110 | +0.01(+0.13%) |
Jan 16, 2018 | 7.580 | 7.950 | 7.530 | 7.740 | 327,836 | +0.11(+1.44%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.39(-4.86%) | |
Jan 11, 2018 | 8.100 | 8.210 | 8.010 | 8.020 | 115,890 | -0.05(-0.62%) |
Jan 10, 2018 | 8.070 | 123,099 | -0.12(-1.47%) | |||
Jan 09, 2018 | 8.120 | 8.270 | 8.070 | 8.190 | 99,209 | +0.06(+0.74%) |
Jan 08, 2018 | 8.360 | 8.370 | 8.120 | 8.130 | 105,022 | -0.23(-2.75%) |
Jan 05, 2018 | 8.360 | 8.400 | 8.221 | 8.360 | 136,638 | +0.00(+0.00%) |
Jan 04, 2018 | 8.190 | 8.420 | 8.120 | 8.360 | 145,447 | +0.19(+2.33%) |
Jan 03, 2018 | 8.250 | 8.260 | 8.120 | 8.170 | 169,065 | -0.08(-0.97%) |
Jan 02, 2018 | 8.090 | 8.280 | 7.950 | 8.250 | 255,765 | +0.10(+1.23%) |
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.18(-2.16%) | |
Dec 28, 2017 | 8.390 | 8.415 | 8.190 | 8.330 | 171,613 | -0.08(-0.95%) |
Dec 27, 2017 | 8.410 | 8.540 | 8.350 | 8.410 | 95,239 | +0.00(+0.00%) |
Dec 26, 2017 | 8.650 | 8.710 | 8.380 | 8.410 | 103,170 | -0.27(-3.11%) |
Dec 22, 2017 | 8.690 | 8.770 | 8.680 | 8.680 | 67,418 | -0.07(-0.80%) |
Dec 21, 2017 | 8.850 | 8.935 | 8.750 | 8.750 | 65,880 | -0.09(-1.02%) |
Dec 20, 2017 | 8.810 | 8.950 | 8.790 | 8.840 | 99,717 | +0.07(+0.80%) |
Dec 19, 2017 | 8.730 | 8.930 | 8.710 | 8.770 | 218,290 | +0.11(+1.27%) |
Dec 18, 2017 | 8.820 | 8.922 | 8.600 | 8.660 | 81,069 | -0.12(-1.37%) |
Dec 15, 2017 | 8.520 | 8.930 | 8.520 | 8.780 | 324,275 | +0.26(+3.05%) |
Dec 14, 2017 | 8.820 | 8.900 | 8.450 | 8.520 | 190,101 | -0.28(-3.18%) |
Dec 13, 2017 | 8.770 | 8.940 | 8.760 | 8.800 | 157,239 | +0.08(+0.92%) |
Dec 12, 2017 | 8.990 | 9.060 | 8.710 | 8.720 | 312,497 | -0.21(-2.35%) |
Dec 11, 2017 | 8.820 | 9.030 | 8.750 | 8.930 | 158,164 | +0.14(+1.59%) |
Dec 08, 2017 | 9.250 | 9.480 | 8.630 | 8.790 | 388,665 | +0.00(+0.00%) |
Dec 07, 2017 | 9.280 | 9.530 | 9.200 | 162,322 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.220 | 9.370 | 9.170 | 9.270 | 95,974 | +0.07(+0.76%) |
Dec 05, 2017 | 9.200 | 9.420 | 9.180 | 9.200 | 197,030 | -0.01(-0.11%) |
Dec 04, 2017 | 9.490 | 9.490 | 9.140 | 9.210 | 116,605 | -0.25(-2.64%) |
Dec 01, 2017 | 9.810 | 9.820 | 9.440 | 9.460 | 136,508 | -0.35(-3.57%) |
Nov 30, 2017 | 9.630 | 9.870 | 9.620 | 9.810 | 128,769 | +0.17(+1.76%) |
Nov 29, 2017 | 9.700 | 9.850 | 9.562 | 9.640 | 71,007 | -0.05(-0.52%) |
Nov 28, 2017 | 9.580 | 9.770 | 9.440 | 9.690 | 134,295 | +0.16(+1.68%) |
Nov 27, 2017 | 9.350 | 9.640 | 9.350 | 9.530 | 91,110 | +0.11(+1.17%) |
Nov 24, 2017 | 9.490 | 9.570 | 9.270 | 9.420 | 41,176 | -0.06(-0.63%) |
Nov 22, 2017 | 9.510 | 9.730 | 9.470 | 9.480 | 83,849 | -0.01(-0.11%) |
Nov 21, 2017 | 9.340 | 9.520 | 9.340 | 9.490 | 132,855 | +0.20(+2.15%) |
Nov 20, 2017 | 9.100 | 9.310 | 9.050 | 9.290 | 76,890 | +0.19(+2.09%) |
Nov 17, 2017 | 9.160 | 9.195 | 8.860 | 9.100 | 277,174 | -0.11(-1.19%) |
Nov 16, 2017 | 9.190 | 9.460 | 9.190 | 9.210 | 138,895 | +0.01(+0.11%) |
Nov 15, 2017 | 9.090 | 9.250 | 9.080 | 9.200 | 99,290 | +0.07(+0.77%) |
Nov 14, 2017 | 9.020 | 9.140 | 8.799 | 9.130 | 247,541 | +0.08(+0.88%) |
Nov 13, 2017 | 9.450 | 9.450 | 9.030 | 9.050 | 231,786 | -0.48(-5.04%) |
Nov 10, 2017 | 9.750 | 9.800 | 9.510 | 9.530 | 100,109 | -0.28(-2.85%) |
Nov 09, 2017 | 9.790 | 9.830 | 9.740 | 9.810 | 70,499 | -0.05(-0.51%) |
Nov 08, 2017 | 9.870 | 9.900 | 9.731 | 9.860 | 135,630 | -0.09(-0.90%) |
Nov 07, 2017 | 9.920 | 9.960 | 9.830 | 9.950 | 132,684 | +0.02(+0.20%) |
Nov 06, 2017 | 9.960 | 10.15 | 9.920 | 9.930 | 75,323 | -0.06(-0.60%) |
Nov 03, 2017 | 9.720 | 10.01 | 9.700 | 9.990 | 96,318 | +0.27(+2.78%) |
Nov 02, 2017 | 9.740 | 9.420 | 9.720 | 175,861 | +0.23(+2.42%) | |
Nov 01, 2017 | 9.920 | 9.980 | 9.470 | 9.490 | 133,757 | -0.36(-3.65%) |
Oct 31, 2017 | 9.850 | 10.02 | 9.740 | 9.850 | 394,138 | -0.01(-0.10%) |
Oct 30, 2017 | 10.22 | 10.25 | 9.400 | 9.860 | 377,711 | -0.44(-4.27%) |
Oct 27, 2017 | 10.20 | 10.47 | 10.19 | 10.30 | 192,896 | +0.10(+0.98%) |
Oct 26, 2017 | 10.12 | 10.45 | 10.01 | 10.20 | 161,289 | +0.12(+1.19%) |
Oct 25, 2017 | 10.02 | 10.20 | 9.955 | 10.08 | 303,347 | +0.08(+0.80%) |
Oct 24, 2017 | 10.17 | 10.18 | 9.830 | 10.00 | 362,207 | -0.09(-0.89%) |
Oct 23, 2017 | 9.910 | 10.15 | 9.800 | 10.09 | 205,153 | +0.11(+1.10%) |
Oct 20, 2017 | 10.08 | 10.08 | 9.915 | 9.980 | 118,132 | +0.00(+0.00%) |
Oct 19, 2017 | 9.790 | 9.990 | 9.614 | 9.980 | 173,199 | +0.16(+1.63%) |
Oct 18, 2017 | 10.11 | 10.11 | 9.720 | 9.820 | 369,737 | -0.18(-1.80%) |
Oct 17, 2017 | 10.30 | 10.31 | 9.910 | 10.00 | 355,798 | -0.34(-3.29%) |
Oct 16, 2017 | 10.35 | 10.40 | 10.28 | 10.34 | 130,603 | -0.03(-0.29%) |
Oct 13, 2017 | 10.61 | 10.70 | 10.35 | 10.37 | 109,515 | -0.13(-1.24%) |
Oct 12, 2017 | 10.55 | 10.69 | 10.49 | 10.50 | 104,558 | -0.05(-0.47%) |
Oct 11, 2017 | 10.60 | 10.68 | 10.47 | 10.55 | 87,217 | +0.02(+0.19%) |
Oct 10, 2017 | 10.46 | 10.54 | 10.37 | 10.53 | 84,247 | +0.03(+0.29%) |
Oct 09, 2017 | 10.50 | 10.75 | 10.47 | 10.50 | 104,983 | +0.06(+0.57%) |
Oct 06, 2017 | 10.36 | 10.46 | 10.32 | 10.44 | 86,950 | +0.08(+0.77%) |
Oct 05, 2017 | 10.54 | 10.55 | 10.33 | 10.36 | 135,555 | -0.14(-1.33%) |
Oct 04, 2017 | 10.49 | 10.63 | 10.41 | 10.50 | 133,523 | +0.00(+0.00%) |
Oct 03, 2017 | 10.45 | 10.51 | 10.31 | 10.50 | 286,163 | +0.06(+0.57%) |
Oct 02, 2017 | 10.55 | 10.60 | 10.23 | 10.44 | 381,535 | -0.03(-0.29%) |
Sep 29, 2017 | 10.65 | 10.68 | 10.44 | 10.47 | 299,788 | -0.17(-1.60%) |
Sep 28, 2017 | 11.30 | 11.32 | 10.21 | 10.64 | 624,491 | -0.80(-6.99%) |
Sep 27, 2017 | 10.85 | 11.49 | 10.85 | 11.44 | 347,109 | +0.65(+6.02%) |
Sep 26, 2017 | 10.61 | 10.84 | 10.58 | 10.79 | 168,898 | +0.13(+1.22%) |
Sep 25, 2017 | 10.43 | 10.67 | 10.38 | 10.66 | 215,678 | +0.21(+2.01%) |
Sep 22, 2017 | 10.47 | 10.60 | 10.40 | 10.45 | 111,590 | -0.01(-0.10%) |
Sep 21, 2017 | 10.44 | 10.54 | 10.36 | 10.46 | 112,969 | -0.04(-0.38%) |
Sep 20, 2017 | 10.45 | 10.64 | 10.39 | 10.50 | 176,818 | +0.05(+0.48%) |
Sep 19, 2017 | 10.66 | 10.66 | 10.37 | 10.45 | 285,745 | -0.21(-1.97%) |
Sep 18, 2017 | 10.85 | 10.93 | 10.35 | 10.66 | 332,038 | -0.20(-1.84%) |
Sep 15, 2017 | 10.99 | 10.99 | 10.75 | 10.86 | 391,420 | -0.08(-0.73%) |
Sep 14, 2017 | 10.84 | 10.96 | 10.81 | 10.94 | 119,081 | +0.05(+0.46%) |
Sep 13, 2017 | 10.92 | 11.12 | 10.82 | 10.89 | 216,099 | -0.11(-1.00%) |
Sep 12, 2017 | 11.11 | 11.19 | 10.95 | 11.00 | 109,726 | -0.09(-0.81%) |
Sep 11, 2017 | 11.19 | 11.22 | 11.03 | 11.09 | 120,649 | -0.02(-0.18%) |
Sep 08, 2017 | 11.12 | 11.18 | 11.06 | 11.11 | 139,095 | -0.04(-0.36%) |
Sep 07, 2017 | 11.32 | 11.34 | 11.14 | 11.15 | 128,192 | -0.14(-1.24%) |
Sep 06, 2017 | 11.31 | 11.40 | 11.17 | 11.29 | 105,312 | -0.01(-0.09%) |
Sep 05, 2017 | 11.29 | 11.50 | 11.12 | 11.30 | 162,305 | -0.05(-0.44%) |
Sep 01, 2017 | 11.26 | 11.35 | 11.11 | 11.35 | 98,512 | +0.10(+0.89%) |
Aug 31, 2017 | 11.20 | 11.25 | 11.10 | 11.25 | 181,500 | +0.07(+0.63%) |
Aug 30, 2017 | 11.05 | 11.27 | 11.05 | 11.18 | 90,223 | +0.09(+0.81%) |
Aug 29, 2017 | 11.03 | 11.16 | 10.94 | 11.09 | 92,758 | +0.00(+0.00%) |
Aug 28, 2017 | 11.05 | 11.16 | 11.00 | 11.09 | 83,530 | +0.08(+0.73%) |
Aug 25, 2017 | 11.18 | 11.23 | 10.99 | 11.01 | 79,505 | -0.15(-1.34%) |
Aug 24, 2017 | 11.01 | 11.33 | 11.01 | 11.16 | 348,420 | +0.15(+1.36%) |
Aug 23, 2017 | 10.89 | 11.07 | 10.83 | 11.01 | 135,829 | +0.07(+0.64%) |
Aug 22, 2017 | 10.93 | 11.05 | 10.84 | 10.94 | 101,268 | +0.06(+0.55%) |
Aug 21, 2017 | 10.77 | 10.98 | 10.55 | 10.88 | 201,896 | +0.10(+0.93%) |
Aug 18, 2017 | 10.90 | 10.91 | 10.75 | 10.78 | 153,647 | -0.22(-2.00%) |
Aug 17, 2017 | 10.99 | 11.22 | 10.93 | 11.00 | 210,187 | -0.08(-0.72%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.04 | 11.08 | 170,607 | -0.16(-1.42%) |
Aug 15, 2017 | 11.38 | 11.50 | 11.17 | 11.24 | 200,111 | -0.07(-0.62%) |
Aug 14, 2017 | 11.15 | 11.35 | 10.94 | 11.31 | 220,442 | +0.25(+2.26%) |
Aug 11, 2017 | 10.89 | 11.19 | 10.74 | 11.06 | 136,663 | +0.07(+0.64%) |
Aug 10, 2017 | 11.21 | 11.47 | 10.89 | 10.99 | 228,675 | -0.19(-1.70%) |
Aug 09, 2017 | 11.28 | 11.28 | 11.09 | 11.18 | 89,415 | -0.11(-0.97%) |
Aug 08, 2017 | 11.28 | 11.52 | 11.16 | 11.29 | 188,049 | -0.05(-0.44%) |
Aug 07, 2017 | 11.40 | 11.42 | 11.22 | 11.34 | 141,218 | -0.08(-0.70%) |
Aug 04, 2017 | 11.17 | 11.42 | 11.12 | 11.42 | 193,398 | +0.25(+2.24%) |
Aug 03, 2017 | 11.05 | 11.21 | 11.00 | 11.17 | 127,925 | +0.09(+0.81%) |
Aug 02, 2017 | 11.37 | 11.39 | 10.87 | 11.08 | 147,948 | -0.09(-0.81%) |
Aug 01, 2017 | 10.92 | 11.23 | 10.90 | 11.17 | 202,265 | +0.32(+2.95%) |
Jul 31, 2017 | 11.00 | 11.15 | 10.77 | 10.85 | 358,266 | -0.13(-1.18%) |
Jul 28, 2017 | 10.96 | 11.11 | 10.81 | 10.98 | 109,205 | +0.01(+0.09%) |
Jul 27, 2017 | 11.35 | 11.36 | 10.81 | 10.97 | 279,239 | -0.32(-2.83%) |
Jul 26, 2017 | 11.20 | 11.46 | 11.14 | 11.29 | 161,580 | +0.12(+1.07%) |
Jul 25, 2017 | 11.33 | 11.43 | 11.16 | 11.17 | 152,455 | -0.13(-1.15%) |
Jul 24, 2017 | 11.40 | 11.47 | 11.14 | 11.30 | 207,006 | -0.05(-0.44%) |
Jul 21, 2017 | 11.54 | 11.62 | 11.22 | 11.35 | 194,974 | -0.12(-1.05%) |
Jul 20, 2017 | 11.60 | 11.42 | 11.47 | 117,326 | -0.13(-1.12%) | |
Jul 19, 2017 | 11.45 | 11.82 | 11.42 | 11.60 | 265,170 | +0.16(+1.40%) |
Jul 18, 2017 | 11.69 | 11.76 | 11.43 | 11.44 | 163,970 | -0.29(-2.47%) |
Jul 17, 2017 | 11.80 | 11.99 | 11.57 | 11.73 | 215,443 | -0.06(-0.51%) |
Jul 14, 2017 | 11.57 | 12.04 | 11.52 | 11.79 | 369,306 | +0.21(+1.81%) |
Jul 13, 2017 | 11.39 | 11.58 | 11.18 | 11.58 | 252,572 | +0.22(+1.94%) |
Jul 12, 2017 | 11.25 | 11.36 | 11.13 | 11.36 | 245,277 | +0.18(+1.61%) |
Jul 11, 2017 | 11.05 | 11.23 | 11.04 | 11.18 | 177,273 | +0.13(+1.18%) |
Jul 10, 2017 | 11.24 | 11.24 | 11.03 | 11.05 | 122,406 | -0.22(-1.95%) |
Jul 07, 2017 | 11.27 | 11.42 | 11.17 | 11.27 | 234,804 | +0.02(+0.18%) |
Jul 06, 2017 | 11.10 | 11.29 | 10.93 | 11.25 | 245,600 | +0.01(+0.09%) |
Jul 05, 2017 | 11.23 | 11.37 | 11.03 | 11.24 | 179,188 | +0.06(+0.54%) |
Jul 03, 2017 | 11.15 | 11.22 | 10.97 | 11.18 | 129,794 | +0.14(+1.27%) |
Jun 30, 2017 | 11.30 | 11.35 | 10.92 | 11.04 | 202,736 | -0.31(-2.73%) |
Jun 29, 2017 | 11.36 | 11.44 | 11.07 | 11.35 | 271,877 | -0.01(-0.09%) |
Jun 28, 2017 | 11.25 | 11.50 | 11.15 | 11.36 | 199,148 | +0.16(+1.43%) |
Jun 27, 2017 | 11.43 | 11.44 | 11.11 | 11.20 | 197,201 | -0.26(-2.27%) |
Jun 26, 2017 | 11.54 | 11.60 | 11.27 | 11.46 | 283,292 | -0.08(-0.69%) |
Jun 23, 2017 | 11.01 | 11.61 | 10.85 | 11.54 | 760,862 | +0.52(+4.72%) |
Jun 22, 2017 | 11.06 | 11.14 | 10.80 | 11.02 | 230,068 | -0.05(-0.45%) |
Jun 21, 2017 | 10.94 | 11.36 | 10.87 | 11.07 | 275,673 | +0.27(+2.50%) |
Jun 20, 2017 | 10.77 | 10.93 | 10.77 | 10.80 | 216,343 | +0.00(+0.00%) |
Jun 19, 2017 | 10.54 | 10.93 | 10.54 | 10.80 | 264,873 | +0.29(+2.76%) |
Jun 16, 2017 | 10.51 | 10.66 | 10.44 | 10.51 | 334,321 | +0.02(+0.19%) |
Jun 15, 2017 | 10.45 | 10.62 | 10.36 | 10.49 | 271,653 | -0.12(-1.13%) |
Jun 14, 2017 | 10.25 | 10.85 | 10.24 | 10.61 | 482,183 | +0.40(+3.92%) |
Jun 13, 2017 | 9.950 | 10.32 | 9.800 | 10.21 | 349,183 | +0.40(+4.08%) |
Jun 12, 2017 | 10.54 | 10.54 | 9.665 | 9.810 | 369,171 | -0.57(-5.49%) |
Jun 09, 2017 | 9.310 | 10.75 | 9.205 | 10.38 | 1,042,168 | +1.22(+13.32%) |
Jun 08, 2017 | 9.120 | 9.220 | 8.930 | 9.160 | 152,534 | +0.12(+1.33%) |
Jun 07, 2017 | 9.090 | 9.140 | 8.995 | 9.040 | 221,973 | -0.06(-0.66%) |
Jun 06, 2017 | 8.980 | 9.160 | 8.980 | 9.100 | 175,194 | +0.08(+0.89%) |
Jun 05, 2017 | 9.360 | 9.450 | 9.000 | 9.020 | 204,197 | -0.35(-3.74%) |
Jun 02, 2017 | 9.100 | 9.540 | 9.050 | 9.370 | 482,955 | +0.27(+2.97%) |
Jun 01, 2017 | 9.000 | 9.156 | 8.970 | 9.100 | 194,698 | +0.10(+1.11%) |
May 31, 2017 | 9.000 | 9.130 | 8.900 | 9.000 | 104,087 | +0.02(+0.22%) |
May 30, 2017 | 9.060 | 9.159 | 8.890 | 8.980 | 225,721 | -0.10(-1.10%) |
May 26, 2017 | 9.050 | 9.140 | 9.000 | 9.080 | 123,637 | +0.03(+0.33%) |
May 25, 2017 | 9.060 | 9.160 | 9.050 | 9.050 | 178,150 | +0.01(+0.11%) |
May 24, 2017 | 9.070 | 9.140 | 9.010 | 9.040 | 127,672 | -0.03(-0.33%) |
May 23, 2017 | 8.990 | 9.160 | 8.930 | 9.070 | 180,530 | +0.13(+1.45%) |
May 22, 2017 | 9.110 | 9.140 | 8.850 | 8.940 | 259,322 | -0.08(-0.89%) |
May 19, 2017 | 8.790 | 9.386 | 8.720 | 9.020 | 965,022 | +0.25(+2.85%) |
May 18, 2017 | 8.900 | 8.950 | 8.680 | 8.770 | 230,948 | -0.13(-1.46%) |
May 17, 2017 | 9.150 | 9.150 | 8.859 | 8.900 | 261,341 | -0.31(-3.37%) |
May 16, 2017 | 9.170 | 9.240 | 9.060 | 9.210 | 410,231 | +0.03(+0.33%) |
May 15, 2017 | 9.340 | 9.390 | 9.170 | 9.180 | 432,798 | -0.11(-1.18%) |
May 12, 2017 | 9.260 | 9.680 | 9.250 | 9.290 | 380,179 | +0.02(+0.22%) |
May 11, 2017 | 9.380 | 9.390 | 9.170 | 9.270 | 143,941 | -0.12(-1.28%) |
May 10, 2017 | 9.390 | 9.420 | 9.100 | 9.390 | 202,802 | +0.01(+0.11%) |
May 09, 2017 | 9.030 | 9.390 | 8.970 | 9.380 | 217,164 | +0.38(+4.22%) |
May 08, 2017 | 8.850 | 9.000 | 8.810 | 9.000 | 234,038 | +0.17(+1.93%) |
May 05, 2017 | 8.770 | 8.870 | 8.710 | 8.830 | 200,033 | +0.08(+0.91%) |
May 04, 2017 | 8.900 | 8.990 | 8.750 | 8.750 | 142,002 | -0.10(-1.13%) |
May 03, 2017 | 8.760 | 8.870 | 8.660 | 8.850 | 181,221 | +0.04(+0.45%) |
May 02, 2017 | 8.860 | 8.905 | 8.720 | 8.810 | 181,344 | -0.05(-0.56%) |