Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.12(+3.64%) | |
Aug 30, 2018 | 3.400 | 3.440 | 3.221 | 3.300 | 25,081 | -0.16(-4.62%) |
Aug 29, 2018 | 3.630 | 3.630 | 3.223 | 3.460 | 27,847 | +0.11(+3.28%) |
Aug 28, 2018 | 3.240 | 3.600 | 3.140 | 3.350 | 106,003 | +0.14(+4.36%) |
Aug 27, 2018 | 2.970 | 3.340 | 2.958 | 3.210 | 68,770 | +0.12(+3.88%) |
Aug 24, 2018 | 3.070 | 3.450 | 3.060 | 3.090 | 82,000 | +0.06(+1.98%) |
Aug 23, 2018 | 3.270 | 3.270 | 2.940 | 3.030 | 49,238 | -0.22(-6.77%) |
Aug 22, 2018 | 3.180 | 3.310 | 3.180 | 3.250 | 15,574 | +0.05(+1.56%) |
Aug 21, 2018 | 3.350 | 3.350 | 3.116 | 3.200 | 25,924 | -0.17(-5.04%) |
Aug 20, 2018 | 3.130 | 3.370 | 3.100 | 3.370 | 14,107 | +0.22(+6.98%) |
Aug 17, 2018 | 3.440 | 3.760 | 3.105 | 3.150 | 69,200 | -0.34(-9.74%) |
Aug 16, 2018 | 3.450 | 3.690 | 3.360 | 3.490 | 12,373 | +0.04(+1.16%) |
Aug 15, 2018 | 3.320 | 3.580 | 3.250 | 3.450 | 43,917 | +0.09(+2.68%) |
Aug 14, 2018 | 3.740 | 3.740 | 3.250 | 3.360 | 124,176 | -0.44(-11.58%) |
Aug 13, 2018 | 2.920 | 3.800 | 2.690 | 3.800 | 157,662 | +0.86(+29.25%) |
Aug 10, 2018 | 2.900 | 2.960 | 2.720 | 2.940 | 49,000 | +0.04(+1.38%) |
Aug 09, 2018 | 3.240 | 3.240 | 2.660 | 2.900 | 249,683 | -0.40(-12.12%) |
Aug 08, 2018 | 3.490 | 3.900 | 3.090 | 3.300 | 869,572 | -0.81(-19.71%) |
Aug 07, 2018 | 2.550 | 4.740 | 2.510 | 4.110 | 6,987,037 | +1.71(+71.25%) |
Aug 06, 2018 | 2.220 | 2.400 | 2.220 | 2.400 | 41,540 | +0.20(+9.09%) |
Aug 03, 2018 | 2.470 | 2.530 | 2.160 | 2.200 | 70,600 | -0.30(-12.00%) |
Aug 02, 2018 | 2.510 | 2.570 | 2.300 | 2.500 | 16,436 | -0.01(-0.40%) |
Aug 01, 2018 | 2.620 | 2.620 | 2.372 | 2.510 | 8,124 | -0.09(-3.46%) |
Jul 31, 2018 | 2.550 | 2.800 | 2.192 | 2.600 | 82,474 | +0.00(+0.00%) |
Jul 30, 2018 | 3.960 | 4.000 | 1.690 | 2.600 | 466,971 | -1.35(-34.18%) |
Jul 27, 2018 | 3.940 | 4.100 | 3.940 | 3.950 | 5,400 | -0.09(-2.30%) |
Jul 26, 2018 | 3.910 | 4.089 | 3.910 | 4.043 | 5,429 | +0.09(+2.35%) |
Jul 25, 2018 | 3.880 | 4.000 | 3.880 | 3.950 | 7,946 | -0.04(-1.00%) |
Jul 24, 2018 | 4.110 | 4.110 | 3.950 | 3.990 | 9,322 | +0.06(+1.57%) |
Jul 23, 2018 | 4.030 | 4.030 | 3.830 | 3.929 | 7,699 | -0.24(-5.77%) |
Jul 20, 2018 | 4.000 | 4.190 | 4.000 | 4.169 | 11,454 | +0.15(+3.71%) |
Jul 19, 2018 | 4.008 | 4.280 | 4.008 | 4.020 | 6,096 | -0.27(-6.28%) |
Jul 18, 2018 | 4.050 | 4.390 | 3.990 | 4.289 | 17,414 | +0.09(+2.13%) |
Jul 17, 2018 | 4.500 | 4.500 | 4.000 | 4.200 | 17,593 | -0.40(-8.70%) |
Jul 16, 2018 | 4.900 | 4.900 | 3.840 | 4.600 | 25,774 | -0.46(-9.15%) |
Jul 13, 2018 | 5.000 | 5.119 | 4.620 | 5.064 | 12,959 | +0.05(+1.07%) |
Jul 12, 2018 | 5.050 | 5.074 | 4.720 | 5.010 | 16,652 | -0.22(-4.21%) |
Jul 11, 2018 | 4.975 | 5.230 | 4.970 | 5.230 | 6,914 | +0.17(+3.36%) |
Jul 10, 2018 | 5.290 | 5.300 | 4.970 | 5.060 | 6,080 | -0.12(-2.39%) |
Jul 09, 2018 | 5.274 | 5.274 | 5.184 | 5.184 | 583 | -0.16(-2.93%) |
Jul 06, 2018 | 5.350 | 5.780 | 5.240 | 5.340 | 11,465 | +0.28(+5.54%) |
Jul 05, 2018 | 5.280 | 5.430 | 4.888 | 5.060 | 10,149 | -0.12(-2.32%) |
Jul 03, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.06(-1.15%) | |
Jul 02, 2018 | 5.050 | 5.050 | 4.560 | 5.240 | 10,148 | +0.04(+0.77%) |
Jun 29, 2018 | 5.171 | 5.440 | 5.020 | 5.200 | 25,202 | -0.30(-5.46%) |
Jun 28, 2018 | 5.530 | 5.530 | 5.500 | 5.500 | 3,667 | +0.00(+0.00%) |
Jun 27, 2018 | 5.360 | 5.500 | 5.340 | 5.500 | 825 | -0.05(-0.90%) |
Jun 26, 2018 | 5.850 | 5.850 | 5.417 | 5.550 | 24,708 | -0.28(-4.80%) |
Jun 25, 2018 | 5.800 | 5.830 | 5.486 | 5.830 | 13,768 | +0.02(+0.34%) |
Jun 22, 2018 | 5.450 | 5.840 | 5.227 | 5.810 | 10,848 | +0.25(+4.52%) |
Jun 21, 2018 | 5.637 | 5.500 | 5.559 | 8,126 | -0.11(-1.97%) | |
Jun 20, 2018 | 5.580 | 5.720 | 5.580 | 5.670 | 4,968 | +0.13(+2.35%) |
Jun 19, 2018 | 5.590 | 5.760 | 5.540 | 5.540 | 7,097 | -0.02(-0.36%) |
Jun 18, 2018 | 5.770 | 5.980 | 5.560 | 5.560 | 5,570 | -0.27(-4.63%) |
Jun 15, 2018 | 5.522 | 5.949 | 5.522 | 5.830 | 6,707 | +0.04(+0.69%) |
Jun 14, 2018 | 5.780 | 5.790 | 5.597 | 5.790 | 1,623 | +0.05(+0.87%) |
Jun 13, 2018 | 5.570 | 5.972 | 5.370 | 5.740 | 10,425 | +0.04(+0.70%) |
Jun 12, 2018 | 5.880 | 5.920 | 5.359 | 5.700 | 13,008 | -0.18(-3.09%) |
Jun 11, 2018 | 5.896 | 6.080 | 5.720 | 5.882 | 20,737 | +0.16(+2.83%) |
Jun 08, 2018 | 5.640 | 6.060 | 5.640 | 5.720 | 24,086 | +0.09(+1.60%) |
Jun 07, 2018 | 6.060 | 6.060 | 5.630 | 5.630 | 14,614 | -0.32(-5.38%) |
Jun 06, 2018 | 6.210 | 6.229 | 5.941 | 5.950 | 9,271 | -0.22(-3.57%) |
Jun 05, 2018 | 6.170 | 6.209 | 6.010 | 6.170 | 8,789 | -0.01(-0.21%) |
Jun 04, 2018 | 5.993 | 6.241 | 5.980 | 6.183 | 3,688 | +0.01(+0.21%) |
Jun 01, 2018 | 6.230 | 6.300 | 6.010 | 6.170 | 7,293 | +0.02(+0.33%) |
May 31, 2018 | 6.060 | 6.402 | 6.000 | 6.150 | 5,305 | +0.10(+1.65%) |
May 30, 2018 | 6.160 | 6.249 | 6.050 | 6.050 | 2,369 | -0.07(-1.14%) |
May 29, 2018 | 6.298 | 6.440 | 6.120 | 6.120 | 1,785 | -0.01(-0.16%) |
May 25, 2018 | 6.130 | 6.130 | 6.130 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.300 | 6.500 | 6.020 | 6.130 | 28,076 | -0.17(-2.70%) |
May 23, 2018 | 6.030 | 6.800 | 6.000 | 6.300 | 52,997 | +0.18(+2.94%) |
May 22, 2018 | 5.912 | 6.221 | 5.860 | 6.120 | 24,842 | +0.14(+2.31%) |
May 21, 2018 | 6.220 | 6.220 | 5.935 | 5.982 | 4,404 | -0.23(-3.67%) |
May 18, 2018 | 6.725 | 6.725 | 5.800 | 6.210 | 13,351 | -0.02(-0.32%) |
May 17, 2018 | 6.170 | 6.230 | 6.170 | 6.230 | 682 | +0.10(+1.63%) |
May 16, 2018 | 6.150 | 6.463 | 6.090 | 6.130 | 4,891 | -0.01(-0.16%) |
May 15, 2018 | 6.300 | 6.537 | 6.100 | 6.140 | 26,710 | -0.17(-2.69%) |
May 14, 2018 | 6.400 | 6.650 | 5.810 | 6.310 | 57,153 | -0.07(-1.10%) |
May 11, 2018 | 6.440 | 6.708 | 6.250 | 6.380 | 5,615 | -0.12(-1.85%) |
May 10, 2018 | 6.610 | 6.705 | 6.410 | 6.500 | 4,936 | +0.06(+0.90%) |
May 09, 2018 | 6.518 | 6.551 | 6.430 | 6.442 | 3,203 | -0.26(-3.85%) |
May 08, 2018 | 6.565 | 6.720 | 6.500 | 6.700 | 12,624 | +0.30(+4.69%) |
May 07, 2018 | 6.419 | 6.761 | 6.400 | 6.400 | 3,980 | +0.00(+0.00%) |
May 04, 2018 | 6.400 | 6.400 | 6.400 | 6.400 | 426 | -0.10(-1.54%) |
May 03, 2018 | 6.640 | 6.640 | 6.300 | 6.500 | 1,796 | +0.00(+0.00%) |
May 02, 2018 | 6.900 | 7.200 | 6.500 | 6.500 | 36,553 | -0.15(-2.26%) |
May 01, 2018 | 6.950 | 6.979 | 6.500 | 6.650 | 11,566 | -0.30(-4.32%) |
Apr 30, 2018 | 6.540 | 7.277 | 6.180 | 6.950 | 50,945 | +0.15(+2.21%) |
Apr 27, 2018 | 6.710 | 7.110 | 6.710 | 6.800 | 9,432 | -0.20(-2.90%) |
Apr 26, 2018 | 6.900 | 7.003 | 6.900 | 7.003 | 1,340 | +0.14(+2.08%) |
Apr 25, 2018 | 7.075 | 7.079 | 6.850 | 6.860 | 4,932 | +0.06(+0.88%) |
Apr 24, 2018 | 7.200 | 7.214 | 6.800 | 6.800 | 3,787 | -0.49(-6.70%) |
Apr 23, 2018 | 7.370 | 7.390 | 7.105 | 7.288 | 2,181 | +0.04(+0.53%) |
Apr 20, 2018 | 7.540 | 7.540 | 7.218 | 7.250 | 4,993 | -0.30(-3.97%) |
Apr 19, 2018 | 7.460 | 7.605 | 7.460 | 7.550 | 2,203 | +0.13(+1.75%) |
Apr 18, 2018 | 7.410 | 7.700 | 7.250 | 7.420 | 14,408 | -0.28(-3.64%) |
Apr 17, 2018 | 7.680 | 7.727 | 7.171 | 7.700 | 2,399 | +0.08(+1.00%) |
Apr 16, 2018 | 7.680 | 7.770 | 7.580 | 7.624 | 6,767 | +0.31(+4.21%) |
Apr 13, 2018 | 7.134 | 7.618 | 7.134 | 7.316 | 3,472 | -0.33(-4.36%) |
Apr 12, 2018 | 7.510 | 7.650 | 7.253 | 7.650 | 3,306 | -0.15(-1.92%) |
Apr 11, 2018 | 7.710 | 7.930 | 7.020 | 7.800 | 19,666 | +0.15(+1.96%) |
Apr 10, 2018 | 7.337 | 7.967 | 7.337 | 7.650 | 13,102 | +0.14(+1.86%) |
Apr 09, 2018 | 7.620 | 8.590 | 7.470 | 7.510 | 18,619 | -0.24(-3.10%) |
Apr 06, 2018 | 8.230 | 8.356 | 7.556 | 7.750 | 11,133 | -0.55(-6.63%) |
Apr 05, 2018 | 7.280 | 8.340 | 6.610 | 8.300 | 32,054 | +1.05(+14.48%) |
Apr 04, 2018 | 7.810 | 7.810 | 7.200 | 7.250 | 18,007 | -0.64(-8.11%) |
Apr 03, 2018 | 8.380 | 8.380 | 7.766 | 7.890 | 7,301 | -0.26(-3.19%) |
Apr 02, 2018 | 8.150 | 8.739 | 7.950 | 8.150 | 12,212 | -0.05(-0.61%) |
Mar 29, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.10(-1.20%) | |
Mar 28, 2018 | 8.380 | 8.800 | 8.051 | 8.300 | 16,604 | -0.15(-1.78%) |
Mar 27, 2018 | 8.870 | 9.480 | 8.227 | 8.450 | 38,091 | -0.49(-5.48%) |
Mar 26, 2018 | 9.300 | 9.500 | 8.041 | 8.940 | 78,557 | -0.28(-3.04%) |
Mar 23, 2018 | 7.800 | 9.585 | 7.800 | 9.220 | 192,071 | +1.62(+21.32%) |
Mar 22, 2018 | 5.940 | 7.740 | 5.940 | 7.600 | 131,638 | +1.58(+26.35%) |
Mar 21, 2018 | 5.640 | 6.380 | 5.240 | 6.015 | 81,397 | +0.33(+5.90%) |
Mar 20, 2018 | 5.990 | 6.072 | 5.400 | 5.680 | 29,845 | -0.03(-0.53%) |
Mar 19, 2018 | 5.540 | 5.913 | 5.373 | 5.710 | 43,332 | +0.11(+1.96%) |
Mar 16, 2018 | 4.990 | 6.360 | 4.623 | 5.600 | 252,316 | +0.60(+12.00%) |
Mar 15, 2018 | 6.280 | 6.500 | 4.810 | 5.000 | 215,572 | -1.28(-20.38%) |
Mar 14, 2018 | 6.990 | 7.705 | 6.090 | 6.280 | 231,957 | -0.41(-6.13%) |
Mar 13, 2018 | 8.600 | 8.600 | 6.150 | 6.690 | 86,958 | -2.16(-24.41%) |
Mar 12, 2018 | 8.640 | 8.863 | 8.400 | 8.850 | 6,322 | -0.03(-0.38%) |
Mar 09, 2018 | 8.240 | 8.934 | 7.745 | 8.884 | 65,255 | +0.59(+7.16%) |
Mar 08, 2018 | 8.680 | 8.680 | 8.050 | 8.290 | 6,235 | -0.33(-3.83%) |
Mar 07, 2018 | 8.900 | 9.055 | 8.350 | 8.620 | 79,107 | -0.23(-2.60%) |
Mar 06, 2018 | 9.610 | 9.750 | 8.700 | 8.850 | 53,187 | -1.00(-10.15%) |
Mar 05, 2018 | 10.56 | 10.56 | 9.011 | 9.850 | 18,454 | -0.65(-6.19%) |
Mar 02, 2018 | 10.66 | 10.78 | 10.15 | 10.50 | 11,034 | -0.35(-3.23%) |
Mar 01, 2018 | 11.03 | 11.09 | 10.28 | 10.85 | 15,549 | -0.30(-2.69%) |
Feb 28, 2018 | 11.73 | 11.73 | 11.15 | 11.15 | 10,169 | -0.36(-3.09%) |
Feb 27, 2018 | 12.02 | 12.02 | 11.51 | 11.51 | 3,212 | -0.29(-2.50%) |
Feb 26, 2018 | 11.75 | 11.98 | 11.45 | 11.80 | 4,363 | -0.07(-0.63%) |
Feb 23, 2018 | 12.11 | 12.11 | 11.80 | 11.88 | 3,778 | -0.26(-2.10%) |
Feb 22, 2018 | 12.26 | 12.49 | 11.90 | 12.13 | 4,075 | +0.01(+0.08%) |
Feb 21, 2018 | 11.77 | 12.26 | 11.77 | 12.12 | 4,997 | -0.18(-1.44%) |
Feb 20, 2018 | 12.31 | 13.05 | 11.15 | 12.30 | 56,846 | -0.02(-0.13%) |
Feb 16, 2018 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.51%) | |
Feb 15, 2018 | 13.00 | 13.30 | 11.79 | 12.63 | 17,753 | +0.24(+1.94%) |
Feb 14, 2018 | 12.50 | 12.50 | 11.66 | 12.39 | 3,782 | +0.47(+3.94%) |
Feb 13, 2018 | 12.64 | 12.68 | 11.86 | 11.92 | 16,354 | -1.18(-9.01%) |
Feb 12, 2018 | 12.21 | 13.80 | 12.21 | 13.10 | 16,173 | +0.74(+6.03%) |
Feb 09, 2018 | 12.48 | 12.72 | 11.03 | 12.36 | 42,775 | -0.14(-1.16%) |
Feb 08, 2018 | 13.00 | 13.00 | 12.35 | 12.50 | 607 | -0.49(-3.77%) |
Feb 07, 2018 | 13.65 | 13.65 | 12.52 | 12.99 | 8,102 | -0.21(-1.59%) |
Feb 06, 2018 | 14.13 | 14.13 | 13.04 | 13.20 | 8,848 | -1.30(-8.97%) |
Feb 05, 2018 | 14.67 | 14.67 | 14.50 | 14.50 | 3,896 | -0.10(-0.68%) |
Feb 02, 2018 | 14.54 | 15.37 | 14.51 | 14.60 | 3,843 | -0.35(-2.34%) |
Feb 01, 2018 | 15.35 | 15.39 | 14.77 | 14.95 | 2,375 | -0.37(-2.45%) |
Jan 31, 2018 | 14.89 | 16.00 | 14.84 | 15.32 | 4,473 | +0.31(+2.10%) |
Jan 30, 2018 | 15.20 | 16.05 | 14.16 | 15.01 | 7,263 | +0.06(+0.40%) |
Jan 29, 2018 | 15.54 | 15.54 | 14.62 | 14.95 | 4,204 | -0.64(-4.07%) |
Jan 26, 2018 | 15.00 | 15.86 | 15.00 | 15.59 | 6,762 | -0.09(-0.61%) |
Jan 25, 2018 | 16.00 | 16.00 | 15.04 | 15.68 | 5,515 | -0.92(-5.54%) |
Jan 24, 2018 | 16.98 | 16.98 | 14.19 | 16.60 | 20,336 | +0.10(+0.61%) |
Jan 23, 2018 | 16.94 | 16.94 | 16.03 | 16.50 | 18,716 | +0.01(+0.06%) |
Jan 22, 2018 | 17.69 | 17.91 | 16.49 | 16.49 | 7,246 | -1.00(-5.70%) |
Jan 19, 2018 | 16.80 | 17.49 | 16.02 | 17.49 | 4,356 | +0.79(+4.71%) |
Jan 18, 2018 | 16.29 | 18.00 | 16.03 | 16.70 | 21,013 | +0.45(+2.77%) |
Jan 17, 2018 | 14.45 | 16.25 | 14.21 | 16.25 | 28,409 | +1.78(+12.30%) |
Jan 16, 2018 | 13.38 | 14.65 | 13.30 | 14.47 | 32,210 | +1.16(+8.72%) |
Jan 12, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | |
Jan 11, 2018 | 13.24 | 13.25 | 13.01 | 13.25 | 7,829 | +0.45(+3.52%) |
Jan 10, 2018 | 13.00 | 13.25 | 12.66 | 12.80 | 6,748 | +0.00(+0.00%) |
Jan 09, 2018 | 12.79 | 13.28 | 12.79 | 12.80 | 7,660 | -0.45(-3.40%) |
Jan 08, 2018 | 12.85 | 13.55 | 12.66 | 13.25 | 6,702 | +0.75(+5.96%) |
Jan 05, 2018 | 12.70 | 12.90 | 11.84 | 12.50 | 1,806 | -0.20(-1.54%) |
Jan 04, 2018 | 12.45 | 13.32 | 12.45 | 12.70 | 3,019 | -0.31(-2.38%) |
Jan 03, 2018 | 13.05 | 13.19 | 13.01 | 13.01 | 2,044 | +0.13(+1.01%) |
Jan 02, 2018 | 12.99 | 12.00 | 12.88 | 25,796 | -0.11(-0.82%) | |
Dec 29, 2017 | 12.99 | 12.99 | 12.99 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 13.35 | 13.35 | 12.98 | 13.00 | 3,504 | -0.35(-2.62%) |
Dec 27, 2017 | 12.96 | 13.60 | 12.96 | 13.35 | 14,540 | -0.35(-2.57%) |
Dec 26, 2017 | 14.19 | 14.19 | 13.50 | 13.70 | 8,970 | +0.05(+0.38%) |
Dec 22, 2017 | 15.50 | 15.53 | 12.33 | 13.65 | 26,640 | -0.65(-4.54%) |
Dec 21, 2017 | 12.75 | 16.00 | 12.58 | 14.30 | 44,376 | +1.70(+13.49%) |
Dec 20, 2017 | 12.55 | 12.75 | 12.55 | 12.60 | 3,840 | +0.07(+0.58%) |
Dec 19, 2017 | 11.51 | 12.99 | 11.34 | 12.53 | 26,529 | +1.17(+10.28%) |
Dec 18, 2017 | 11.72 | 11.72 | 11.07 | 11.36 | 13,939 | -0.31(-2.66%) |
Dec 15, 2017 | 12.00 | 12.00 | 11.40 | 11.67 | 10,000 | +0.31(+2.73%) |
Dec 14, 2017 | 11.24 | 11.50 | 10.94 | 11.36 | 11,018 | +0.35(+3.18%) |
Dec 13, 2017 | 11.20 | 11.38 | 11.01 | 11.01 | 6,499 | -0.37(-3.24%) |
Dec 12, 2017 | 11.17 | 11.38 | 10.59 | 11.38 | 5,009 | +0.23(+2.05%) |
Dec 11, 2017 | 11.00 | 11.15 | 10.75 | 11.15 | 1,987 | -0.09(-0.80%) |
Dec 08, 2017 | 11.15 | 11.45 | 11.07 | 11.24 | 2,140 | -0.22(-1.92%) |
Dec 07, 2017 | 11.36 | 11.47 | 10.60 | 11.46 | 3,574 | +0.40(+3.62%) |
Dec 06, 2017 | 11.47 | 11.47 | 11.06 | 11.06 | 537 | -0.08(-0.71%) |
Dec 05, 2017 | 10.77 | 11.14 | 10.77 | 11.14 | 746 | -0.33(-2.88%) |
Dec 04, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 119 | +0.47(+4.26%) |
Nov 30, 2017 | 11.00 | 11.00 | 11.00 | 207 | -0.37(-3.25%) | |
Nov 29, 2017 | 11.38 | 11.80 | 10.83 | 11.37 | 3,574 | +0.55(+5.08%) |
Nov 28, 2017 | 11.24 | 11.78 | 10.82 | 10.82 | 5,912 | -0.37(-3.28%) |
Nov 27, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 596 | +0.21(+1.89%) |
Nov 24, 2017 | 11.00 | 11.00 | 10.98 | 10.98 | 292 | -0.02(-0.18%) |
Nov 22, 2017 | 11.94 | 11.94 | 11.00 | 11.00 | 4,288 | +0.14(+1.29%) |
Nov 21, 2017 | 11.20 | 11.20 | 10.86 | 10.86 | 943 | -0.46(-4.06%) |
Nov 17, 2017 | 11.32 | 11.32 | 11.32 | 132 | -0.46(-3.87%) | |
Nov 16, 2017 | 11.70 | 11.78 | 11.70 | 11.78 | 413 | +0.25(+2.15%) |
Nov 15, 2017 | 11.77 | 12.10 | 11.50 | 11.53 | 1,827 | -0.04(-0.33%) |
Nov 14, 2017 | 11.35 | 11.97 | 11.35 | 11.57 | 645 | +0.44(+3.91%) |
Nov 13, 2017 | 11.91 | 11.91 | 11.13 | 11.13 | 7,041 | -1.18(-9.59%) |
Nov 10, 2017 | 11.52 | 12.31 | 11.31 | 12.31 | 412 | +0.89(+7.79%) |
Nov 09, 2017 | 11.58 | 11.70 | 11.30 | 11.42 | 16,179 | -0.16(-1.38%) |
Nov 08, 2017 | 12.10 | 12.10 | 11.58 | 11.58 | 4,307 | -0.06(-0.52%) |
Nov 07, 2017 | 11.60 | 12.06 | 11.34 | 11.64 | 9,423 | -0.07(-0.59%) |
Nov 06, 2017 | 11.79 | 12.22 | 11.70 | 11.71 | 3,793 | -0.00(-0.01%) |
Nov 03, 2017 | 11.89 | 12.68 | 11.71 | 11.71 | 6,487 | -0.45(-3.70%) |
Nov 02, 2017 | 12.39 | 12.44 | 11.60 | 12.16 | 17,946 | -0.74(-5.74%) |
Nov 01, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 282 | +1.13(+9.60%) |
Oct 31, 2017 | 11.92 | 11.92 | 11.64 | 11.77 | 1,775 | -0.23(-1.92%) |
Oct 30, 2017 | 11.70 | 12.25 | 11.70 | 12.00 | 2,791 | +0.28(+2.39%) |
Oct 27, 2017 | 12.30 | 13.00 | 11.70 | 11.72 | 13,672 | -0.57(-4.64%) |
Oct 26, 2017 | 12.04 | 12.29 | 12.04 | 12.29 | 530 | -0.01(-0.08%) |
Oct 25, 2017 | 12.15 | 12.30 | 12.10 | 12.30 | 3,147 | +0.17(+1.41%) |
Oct 24, 2017 | 12.15 | 12.15 | 12.13 | 12.13 | 470 | -0.22(-1.79%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 201 | +0.24(+1.98%) |
Oct 20, 2017 | 12.12 | 12.32 | 12.11 | 12.11 | 417 | -0.28(-2.26%) |
Oct 19, 2017 | 12.10 | 12.55 | 12.10 | 12.39 | 5,261 | +0.24(+1.98%) |
Oct 18, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 129 | -0.10(-0.82%) |
Oct 17, 2017 | 12.25 | 12.38 | 12.03 | 12.25 | 5,041 | -0.03(-0.24%) |
Oct 16, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 159 | -0.10(-0.84%) |
Oct 13, 2017 | 12.33 | 12.38 | 12.33 | 12.38 | 333 | +0.08(+0.68%) |
Oct 12, 2017 | 12.67 | 12.67 | 12.30 | 12.30 | 2,272 | -0.01(-0.08%) |
Oct 11, 2017 | 12.17 | 12.41 | 12.12 | 12.31 | 2,640 | -0.24(-1.91%) |
Oct 10, 2017 | 12.40 | 13.05 | 12.21 | 12.55 | 951 | +0.48(+3.98%) |
Oct 09, 2017 | 12.64 | 12.64 | 12.07 | 12.07 | 264 | -0.98(-7.51%) |
Oct 06, 2017 | 12.22 | 13.05 | 12.22 | 13.05 | 1,151 | +0.72(+5.84%) |
Oct 04, 2017 | 12.33 | 12.33 | 12.33 | 151 | -0.20(-1.60%) | |
Oct 03, 2017 | 12.69 | 12.69 | 12.53 | 12.53 | 700 | +0.32(+2.66%) |
Oct 02, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 4,400 | +0.13(+1.08%) |
Sep 29, 2017 | 12.35 | 12.35 | 12.03 | 12.08 | 1,667 | -0.11(-0.94%) |
Sep 28, 2017 | 11.77 | 12.52 | 11.77 | 12.19 | 16,754 | -0.02(-0.16%) |
Sep 27, 2017 | 11.76 | 12.23 | 11.75 | 12.21 | 4,421 | +0.28(+2.35%) |
Sep 26, 2017 | 12.10 | 12.10 | 11.93 | 11.93 | 2,990 | +0.07(+0.59%) |
Sep 25, 2017 | 12.25 | 12.27 | 11.85 | 11.86 | 5,602 | -0.66(-5.27%) |
Sep 22, 2017 | 12.72 | 12.72 | 12.05 | 12.52 | 3,546 | +0.23(+1.87%) |
Sep 21, 2017 | 13.08 | 13.08 | 12.01 | 12.29 | 5,754 | +0.19(+1.57%) |
Sep 20, 2017 | 11.86 | 12.20 | 11.66 | 12.10 | 7,097 | -0.12(-0.98%) |
Sep 19, 2017 | 12.15 | 12.54 | 12.15 | 12.22 | 2,083 | +0.09(+0.74%) |
Sep 18, 2017 | 13.31 | 13.37 | 11.90 | 12.13 | 23,232 | -1.05(-7.97%) |
Sep 15, 2017 | 15.12 | 15.27 | 13.18 | 13.18 | 25,190 | -2.10(-13.74%) |
Sep 14, 2017 | 14.89 | 15.28 | 13.82 | 15.28 | 22,787 | +0.33(+2.21%) |
Sep 13, 2017 | 13.20 | 15.27 | 13.20 | 14.95 | 7,854 | +0.56(+3.89%) |
Sep 12, 2017 | 13.15 | 14.39 | 12.82 | 14.39 | 16,085 | +1.24(+9.43%) |
Sep 11, 2017 | 13.15 | 13.15 | 12.43 | 13.15 | 10,620 | +0.05(+0.38%) |
Sep 08, 2017 | 12.88 | 13.15 | 12.85 | 13.10 | 4,801 | +0.26(+2.02%) |
Sep 07, 2017 | 12.85 | 12.85 | 12.80 | 12.84 | 2,634 | -0.04(-0.31%) |
Sep 06, 2017 | 12.91 | 12.91 | 12.41 | 12.88 | 9,295 | -0.04(-0.31%) |
Sep 05, 2017 | 12.50 | 12.99 | 11.86 | 12.92 | 14,676 | +0.43(+3.46%) |