Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 9.589 | 10.08 | 9.499 | 9.945 | 23,311 | +0.22(+2.29%) |
Mar 27, 2018 | 9.278 | 9.811 | 9.101 | 9.722 | 21,749 | +0.58(+6.31%) |
Mar 26, 2018 | 8.790 | 9.234 | 8.790 | 9.145 | 21,025 | +0.36(+4.04%) |
Mar 23, 2018 | 8.879 | 9.056 | 8.790 | 8.790 | 16,419 | -0.09(-1.00%) |
Mar 22, 2018 | 8.923 | 8.968 | 8.790 | 8.879 | 11,796 | -0.09(-0.99%) |
Mar 21, 2018 | 8.923 | 9.123 | 8.923 | 8.968 | 8,612 | +0.04(+0.50%) |
Mar 20, 2018 | 9.278 | 9.278 | 8.923 | 8.923 | 6,997 | -0.36(-3.83%) |
Mar 19, 2018 | 9.323 | 9.145 | 9.278 | 4,295 | -0.04(-0.48%) | |
Mar 16, 2018 | 9.012 | 9.323 | 8.968 | 9.323 | 30,201 | +0.36(+3.96%) |
Mar 15, 2018 | 9.278 | 9.278 | 8.879 | 8.968 | 19,945 | -0.27(-2.88%) |
Mar 14, 2018 | 9.190 | 9.243 | 9.190 | 9.234 | 15,901 | +0.04(+0.48%) |
Mar 13, 2018 | 9.678 | 9.678 | 9.190 | 9.190 | 21,588 | -0.53(-5.48%) |
Mar 12, 2018 | 9.856 | 9.856 | 9.634 | 9.722 | 15,201 | -0.18(-1.79%) |
Mar 09, 2018 | 9.500 | 9.967 | 9.323 | 9.900 | 17,577 | +0.44(+4.69%) |
Mar 08, 2018 | 9.634 | 9.634 | 9.323 | 9.456 | 5,363 | -0.18(-1.84%) |
Mar 07, 2018 | 9.856 | 9.989 | 9.589 | 9.634 | 7,909 | -0.31(-3.12%) |
Mar 06, 2018 | 9.323 | 10.30 | 9.234 | 9.944 | 22,824 | +0.62(+6.67%) |
Mar 05, 2018 | 9.323 | 9.434 | 9.190 | 9.323 | 13,903 | -0.09(-0.94%) |
Mar 02, 2018 | 9.367 | 9.456 | 9.234 | 9.412 | 9,953 | +0.09(+0.95%) |
Mar 01, 2018 | 9.323 | 9.412 | 9.012 | 9.323 | 19,386 | +0.00(+0.00%) |
Feb 28, 2018 | 9.456 | 9.944 | 9.323 | 9.323 | 21,185 | -0.18(-1.87%) |
Feb 27, 2018 | 10.21 | 10.21 | 9.412 | 9.500 | 35,559 | -0.71(-6.96%) |
Feb 26, 2018 | 10.08 | 10.79 | 9.989 | 10.21 | 25,569 | +0.22(+2.22%) |
Feb 23, 2018 | 10.12 | 10.39 | 9.456 | 9.989 | 17,115 | -0.18(-1.75%) |
Feb 22, 2018 | 9.989 | 10.26 | 9.500 | 10.17 | 35,758 | +0.18(+1.78%) |
Feb 21, 2018 | 10.21 | 10.39 | 9.856 | 9.989 | 17,873 | -0.40(-3.85%) |
Feb 20, 2018 | 10.79 | 10.83 | 10.26 | 10.39 | 21,750 | -0.36(-3.31%) |
Feb 16, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.13(-1.22%) | |
Feb 15, 2018 | 10.70 | 11.05 | 10.70 | 10.88 | 28,779 | +0.18(+1.66%) |
Feb 14, 2018 | 10.88 | 10.92 | 10.65 | 10.70 | 21,420 | -0.27(-2.43%) |
Feb 13, 2018 | 11.23 | 11.28 | 10.65 | 10.97 | 12,715 | -0.27(-2.37%) |
Feb 12, 2018 | 10.65 | 11.32 | 10.65 | 11.23 | 57,975 | +0.58(+5.42%) |
Feb 09, 2018 | 10.97 | 11.14 | 10.65 | 10.65 | 9,839 | -0.31(-2.83%) |
Feb 08, 2018 | 11.01 | 11.14 | 10.97 | 10.97 | 6,760 | -0.09(-0.80%) |
Feb 07, 2018 | 11.01 | 11.12 | 11.01 | 11.05 | 10,282 | +0.00(+0.00%) |
Feb 06, 2018 | 11.10 | 11.23 | 10.88 | 11.05 | 13,083 | -0.18(-1.58%) |
Feb 05, 2018 | 11.14 | 11.28 | 11.05 | 11.23 | 21,329 | +0.09(+0.80%) |
Feb 02, 2018 | 11.45 | 11.45 | 11.32 | 11.14 | 7,905 | -0.40(-3.46%) |
Feb 01, 2018 | 11.10 | 11.54 | 10.92 | 11.54 | 8,361 | +0.40(+3.59%) |
Jan 31, 2018 | 11.28 | 11.32 | 11.10 | 11.14 | 9,569 | -0.13(-1.18%) |
Jan 30, 2018 | 11.72 | 11.72 | 11.14 | 11.28 | 5,072 | -0.40(-3.42%) |
Jan 29, 2018 | 11.41 | 11.76 | 11.37 | 11.68 | 26,655 | +0.36(+3.14%) |
Jan 26, 2018 | 11.45 | 11.45 | 11.14 | 11.32 | 4,037 | -0.03(-0.25%) |
Jan 25, 2018 | 11.05 | 11.54 | 11.05 | 11.35 | 7,203 | +0.25(+2.25%) |
Jan 24, 2018 | 10.74 | 11.14 | 10.74 | 11.10 | 8,791 | +0.58(+5.48%) |
Jan 23, 2018 | 10.83 | 10.88 | 10.48 | 10.52 | 16,099 | -0.31(-2.87%) |
Jan 22, 2018 | 10.88 | 10.34 | 10.83 | 24,748 | +0.49(+4.72%) | |
Jan 19, 2018 | 10.03 | 10.34 | 10.03 | 10.34 | 13,345 | +0.27(+2.64%) |
Jan 18, 2018 | 10.26 | 10.37 | 9.944 | 10.08 | 11,819 | -0.13(-1.30%) |
Jan 17, 2018 | 11.37 | 11.37 | 9.944 | 10.21 | 30,582 | -1.02(-9.09%) |
Jan 16, 2018 | 11.54 | 11.54 | 10.92 | 11.23 | 8,721 | -0.13(-1.17%) |
Jan 12, 2018 | 11.37 | 11.37 | 11.37 | 0 | -0.44(-3.76%) | |
Jan 11, 2018 | 11.32 | 12.03 | 11.14 | 11.81 | 13,719 | +0.44(+3.91%) |
Jan 10, 2018 | 11.63 | 11.63 | 11.39 | 11.37 | 22,258 | -0.36(-3.03%) |
Jan 09, 2018 | 11.85 | 11.85 | 11.50 | 11.72 | 10,818 | -0.09(-0.75%) |
Jan 08, 2018 | 12.43 | 12.47 | 11.79 | 11.81 | 7,158 | -0.58(-4.66%) |
Jan 05, 2018 | 12.34 | 12.52 | 12.30 | 12.39 | 9,518 | +0.09(+0.72%) |
Jan 04, 2018 | 11.81 | 12.30 | 11.81 | 12.30 | 63,081 | +0.58(+4.92%) |
Jan 03, 2018 | 11.81 | 12.43 | 11.72 | 11.72 | 17,801 | -0.13(-1.12%) |
Jan 02, 2018 | 11.85 | 12.03 | 11.85 | 11.85 | 15,185 | -0.04(-0.37%) |
Dec 29, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.13(-1.11%) | |
Dec 28, 2017 | 12.25 | 12.25 | 11.81 | 12.03 | 20,452 | -0.23(-1.85%) |
Dec 27, 2017 | 12.39 | 12.39 | 11.24 | 12.26 | 8,550 | -0.04(-0.36%) |
Dec 26, 2017 | 12.04 | 12.43 | 12.04 | 12.30 | 19,950 | +0.31(+2.58%) |
Dec 22, 2017 | 12.39 | 12.39 | 11.99 | 11.99 | 23,446 | -0.44(-3.56%) |
Dec 21, 2017 | 12.26 | 12.74 | 12.26 | 12.43 | 30,232 | +0.18(+1.44%) |
Dec 20, 2017 | 11.99 | 12.30 | 11.77 | 12.26 | 21,032 | +0.40(+3.36%) |
Dec 19, 2017 | 11.59 | 11.99 | 11.59 | 11.86 | 21,562 | +0.35(+3.08%) |
Dec 18, 2017 | 11.55 | 11.64 | 11.46 | 11.51 | 23,914 | +0.09(+0.78%) |
Dec 15, 2017 | 10.97 | 11.59 | 10.97 | 11.42 | 85,723 | +0.40(+3.61%) |
Dec 14, 2017 | 10.62 | 11.24 | 10.62 | 11.02 | 35,493 | +0.35(+3.32%) |
Dec 13, 2017 | 10.62 | 10.84 | 10.44 | 10.66 | 29,901 | +0.13(+1.26%) |
Dec 12, 2017 | 10.40 | 10.62 | 10.40 | 10.53 | 15,231 | +0.18(+1.71%) |
Dec 11, 2017 | 10.18 | 10.40 | 10.13 | 10.35 | 16,384 | +0.35(+3.54%) |
Dec 08, 2017 | 10.04 | 10.04 | 9.912 | 10.00 | 10,535 | -0.04(-0.44%) |
Dec 07, 2017 | 9.691 | 10.13 | 9.691 | 10.04 | 12,731 | +0.40(+4.13%) |
Dec 06, 2017 | 9.824 | 9.824 | 9.470 | 9.647 | 37,957 | -0.18(-1.80%) |
Dec 05, 2017 | 9.956 | 9.956 | 9.784 | 9.824 | 4,212 | -0.04(-0.45%) |
Dec 04, 2017 | 9.912 | 9.995 | 9.739 | 9.868 | 10,346 | +0.09(+0.90%) |
Dec 01, 2017 | 9.978 | 10.04 | 9.602 | 9.779 | 15,190 | -0.27(-2.64%) |
Nov 30, 2017 | 10.18 | 10.18 | 9.868 | 10.04 | 20,940 | -0.13(-1.30%) |
Nov 29, 2017 | 9.824 | 10.18 | 9.779 | 10.18 | 12,244 | +0.35(+3.60%) |
Nov 28, 2017 | 9.602 | 9.868 | 9.602 | 9.824 | 18,611 | +0.27(+2.78%) |
Nov 27, 2017 | 9.337 | 9.602 | 9.204 | 9.558 | 15,914 | +0.22(+2.37%) |
Nov 24, 2017 | 9.381 | 9.390 | 9.160 | 9.337 | 3,822 | +0.00(+0.00%) |
Nov 22, 2017 | 9.160 | 9.514 | 9.160 | 9.337 | 11,271 | +0.18(+1.93%) |
Nov 21, 2017 | 9.425 | 9.425 | 9.098 | 9.160 | 8,296 | -0.22(-2.36%) |
Nov 20, 2017 | 8.983 | 9.425 | 8.983 | 9.381 | 11,550 | +0.44(+4.95%) |
Nov 17, 2017 | 8.629 | 8.983 | 8.629 | 8.939 | 14,486 | +0.27(+3.06%) |
Nov 16, 2017 | 8.585 | 8.762 | 8.540 | 8.673 | 10,744 | +0.18(+2.08%) |
Nov 15, 2017 | 8.496 | 8.540 | 8.363 | 8.496 | 7,098 | +0.00(+0.00%) |
Nov 14, 2017 | 8.496 | 8.540 | 8.381 | 8.496 | 9,759 | -0.09(-1.03%) |
Nov 13, 2017 | 8.673 | 8.673 | 8.408 | 8.585 | 8,157 | -0.18(-2.02%) |
Nov 10, 2017 | 8.850 | 8.894 | 8.762 | 8.762 | 9,862 | +0.00(+0.00%) |
Nov 09, 2017 | 8.319 | 9.027 | 8.319 | 8.762 | 14,594 | +0.40(+4.76%) |
Nov 08, 2017 | 8.496 | 8.496 | 8.363 | 8.363 | 10,079 | -0.04(-0.53%) |
Nov 07, 2017 | 8.629 | 8.629 | 8.363 | 8.408 | 22,025 | -0.22(-2.56%) |
Nov 06, 2017 | 8.629 | 8.629 | 8.452 | 8.629 | 12,952 | +0.00(+0.00%) |
Nov 03, 2017 | 8.629 | 8.717 | 8.452 | 8.629 | 12,612 | -0.04(-0.51%) |
Nov 02, 2017 | 8.408 | 8.673 | 8.263 | 8.673 | 14,051 | +0.27(+3.16%) |
Nov 01, 2017 | 8.363 | 8.629 | 7.818 | 8.408 | 35,214 | +0.04(+0.53%) |
Oct 31, 2017 | 9.226 | 9.226 | 8.319 | 8.363 | 58,635 | -0.93(-10.00%) |
Oct 30, 2017 | 9.470 | 9.470 | 9.248 | 9.293 | 16,276 | -0.18(-1.87%) |
Oct 27, 2017 | 9.425 | 9.514 | 9.204 | 9.470 | 13,668 | +0.09(+0.94%) |
Oct 26, 2017 | 9.293 | 9.514 | 9.293 | 9.381 | 36,767 | +0.13(+1.44%) |
Oct 25, 2017 | 9.425 | 9.470 | 9.160 | 9.248 | 14,503 | -0.22(-2.34%) |
Oct 24, 2017 | 9.381 | 9.651 | 8.983 | 9.470 | 11,929 | +0.22(+2.39%) |
Oct 23, 2017 | 10.04 | 10.09 | 9.116 | 9.248 | 27,000 | -0.75(-7.52%) |
Oct 20, 2017 | 9.912 | 10.09 | 9.912 | 10.00 | 9,430 | +0.09(+0.89%) |
Oct 19, 2017 | 10.40 | 10.53 | 9.735 | 9.912 | 29,574 | -0.66(-6.28%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.44 | 10.58 | 33,197 | -0.22(-2.05%) |
Oct 17, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 8,484 | -0.09(-0.81%) |
Oct 16, 2017 | 10.93 | 10.97 | 10.80 | 10.89 | 20,881 | +0.04(+0.41%) |
Oct 13, 2017 | 10.80 | 10.89 | 10.80 | 10.84 | 7,271 | +0.04(+0.41%) |
Oct 12, 2017 | 10.80 | 10.93 | 10.75 | 10.80 | 9,653 | -0.18(-1.61%) |
Oct 11, 2017 | 10.97 | 11.02 | 10.93 | 10.97 | 16,698 | +0.00(+0.00%) |
Oct 10, 2017 | 10.75 | 10.97 | 10.75 | 10.97 | 42,207 | +0.35(+3.33%) |
Oct 09, 2017 | 10.80 | 10.84 | 10.58 | 10.62 | 13,337 | -0.04(-0.41%) |
Oct 06, 2017 | 10.44 | 10.80 | 10.40 | 10.66 | 18,212 | +0.27(+2.55%) |
Oct 05, 2017 | 10.18 | 10.53 | 10.09 | 10.40 | 15,248 | +0.40(+3.98%) |
Oct 04, 2017 | 9.956 | 10.18 | 9.868 | 10.00 | 16,015 | +0.09(+0.89%) |
Oct 03, 2017 | 10.27 | 10.27 | 9.912 | 9.912 | 24,571 | -0.40(-3.86%) |
Oct 02, 2017 | 10.31 | 10.71 | 10.22 | 10.31 | 25,255 | -0.04(-0.43%) |
Sep 29, 2017 | 10.66 | 10.66 | 10.35 | 10.35 | 7,031 | -0.31(-2.90%) |
Sep 28, 2017 | 10.71 | 10.75 | 10.53 | 10.66 | 15,343 | -0.09(-0.86%) |
Sep 27, 2017 | 10.32 | 10.76 | 10.32 | 10.76 | 22,647 | +0.44(+4.27%) |
Sep 26, 2017 | 10.05 | 10.45 | 10.05 | 10.32 | 10,157 | +0.26(+2.63%) |
Sep 25, 2017 | 9.787 | 10.18 | 9.787 | 10.05 | 14,151 | +0.26(+2.70%) |
Sep 22, 2017 | 9.743 | 9.875 | 9.655 | 9.787 | 10,292 | +0.13(+1.37%) |
Sep 21, 2017 | 9.368 | 9.699 | 9.368 | 9.655 | 14,811 | +0.18(+1.86%) |
Sep 20, 2017 | 9.391 | 9.567 | 9.258 | 9.479 | 13,042 | +0.04(+0.47%) |
Sep 19, 2017 | 9.699 | 9.743 | 9.346 | 9.435 | 19,331 | -0.18(-1.83%) |
Sep 18, 2017 | 10.14 | 10.14 | 9.567 | 9.611 | 37,533 | -0.53(-5.22%) |
Sep 15, 2017 | 10.58 | 10.80 | 9.964 | 10.14 | 136,691 | -0.44(-4.17%) |
Sep 14, 2017 | 10.18 | 10.67 | 10.18 | 10.58 | 52,619 | +0.31(+3.00%) |
Sep 13, 2017 | 9.743 | 10.32 | 9.743 | 10.27 | 42,874 | +0.48(+4.96%) |
Sep 12, 2017 | 10.10 | 10.80 | 9.699 | 9.787 | 63,792 | -0.44(-4.31%) |
Sep 11, 2017 | 9.787 | 10.27 | 9.699 | 10.23 | 41,274 | +0.48(+4.98%) |
Sep 08, 2017 | 9.567 | 10.01 | 9.567 | 9.743 | 48,250 | +0.22(+2.31%) |
Sep 07, 2017 | 9.699 | 9.743 | 9.479 | 9.523 | 25,787 | -0.18(-1.82%) |
Sep 06, 2017 | 9.346 | 9.787 | 9.214 | 9.699 | 32,473 | +0.48(+5.26%) |
Sep 05, 2017 | 9.082 | 9.302 | 9.038 | 9.214 | 21,803 | +0.09(+0.97%) |
Sep 01, 2017 | 8.597 | 9.126 | 8.222 | 9.126 | 13,507 | +0.35(+4.02%) |
Aug 31, 2017 | 8.685 | 8.817 | 8.597 | 8.773 | 12,592 | +0.13(+1.53%) |
Aug 30, 2017 | 8.156 | 8.729 | 8.134 | 8.641 | 21,142 | +0.44(+5.38%) |
Aug 29, 2017 | 8.068 | 8.200 | 8.068 | 8.200 | 12,674 | +0.13(+1.64%) |
Aug 28, 2017 | 8.200 | 8.200 | 8.024 | 8.068 | 4,029 | +0.00(+0.00%) |
Aug 25, 2017 | 8.112 | 8.112 | 7.847 | 8.068 | 7,939 | +0.04(+0.55%) |
Aug 24, 2017 | 7.671 | 8.024 | 7.671 | 8.024 | 11,471 | +0.40(+5.20%) |
Aug 23, 2017 | 7.715 | 7.755 | 7.539 | 7.627 | 10,867 | -0.18(-2.26%) |
Aug 22, 2017 | 7.803 | 7.980 | 7.715 | 7.803 | 14,629 | +0.00(+0.00%) |
Aug 21, 2017 | 7.892 | 7.936 | 7.759 | 7.803 | 18,385 | -0.13(-1.67%) |
Aug 18, 2017 | 7.892 | 7.936 | 7.847 | 7.936 | 24,789 | -0.04(-0.55%) |
Aug 17, 2017 | 8.068 | 8.112 | 7.936 | 7.980 | 42,134 | -0.13(-1.63%) |
Aug 16, 2017 | 8.200 | 8.244 | 8.024 | 8.112 | 24,470 | -0.09(-1.08%) |
Aug 15, 2017 | 8.332 | 8.377 | 8.024 | 8.200 | 72,764 | -0.09(-1.06%) |
Aug 14, 2017 | 8.332 | 8.332 | 8.244 | 8.288 | 9,535 | +0.04(+0.53%) |
Aug 11, 2017 | 8.597 | 8.597 | 8.200 | 8.244 | 25,586 | -0.53(-6.03%) |
Aug 10, 2017 | 9.170 | 9.186 | 8.685 | 8.773 | 28,244 | -0.48(-5.24%) |
Aug 09, 2017 | 9.523 | 9.571 | 9.214 | 9.258 | 25,110 | -0.35(-3.67%) |
Aug 08, 2017 | 9.611 | 9.655 | 9.523 | 9.611 | 7,079 | +0.00(+0.00%) |
Aug 07, 2017 | 9.479 | 9.787 | 9.417 | 9.611 | 15,078 | +0.09(+0.93%) |
Aug 04, 2017 | 9.479 | 9.743 | 9.346 | 9.523 | 11,367 | +0.04(+0.47%) |
Aug 03, 2017 | 9.479 | 9.523 | 9.214 | 9.479 | 14,741 | +0.04(+0.47%) |
Aug 02, 2017 | 9.655 | 9.743 | 9.258 | 9.435 | 31,038 | -0.35(-3.60%) |
Aug 01, 2017 | 9.214 | 9.875 | 9.214 | 9.787 | 28,311 | +0.53(+5.71%) |
Jul 31, 2017 | 9.743 | 9.875 | 9.214 | 9.258 | 64,421 | +0.18(+1.94%) |
Jul 28, 2017 | 9.391 | 9.435 | 9.082 | 9.082 | 40,568 | -0.22(-2.37%) |
Jul 27, 2017 | 9.567 | 9.611 | 9.258 | 9.302 | 27,567 | -0.35(-3.65%) |
Jul 26, 2017 | 9.699 | 9.787 | 9.655 | 9.655 | 22,373 | -0.04(-0.45%) |
Jul 25, 2017 | 9.699 | 9.787 | 9.655 | 9.699 | 19,785 | +0.00(+0.00%) |
Jul 24, 2017 | 9.655 | 9.743 | 9.611 | 9.699 | 27,485 | +0.13(+1.38%) |
Jul 21, 2017 | 9.699 | 9.898 | 9.567 | 9.567 | 22,411 | -0.13(-1.36%) |
Jul 20, 2017 | 9.699 | 9.346 | 9.699 | 23,948 | +0.35(+3.77%) | |
Jul 19, 2017 | 9.126 | 9.611 | 9.126 | 9.346 | 34,169 | +0.31(+3.41%) |
Jul 18, 2017 | 8.906 | 9.126 | 8.729 | 9.038 | 33,133 | +0.13(+1.49%) |
Jul 17, 2017 | 8.906 | 8.906 | 8.641 | 8.906 | 15,593 | +0.04(+0.50%) |
Jul 14, 2017 | 8.619 | 9.082 | 8.344 | 8.861 | 28,886 | +0.18(+2.03%) |
Jul 13, 2017 | 8.377 | 8.685 | 8.262 | 8.685 | 16,255 | +0.18(+2.07%) |
Jul 12, 2017 | 8.465 | 8.729 | 8.421 | 8.509 | 17,116 | +0.00(+0.00%) |
Jul 11, 2017 | 8.729 | 8.729 | 8.205 | 8.509 | 27,421 | -0.18(-2.03%) |
Jul 10, 2017 | 8.906 | 8.906 | 8.641 | 8.685 | 26,902 | -0.18(-1.99%) |
Jul 07, 2017 | 8.773 | 9.214 | 8.701 | 8.861 | 32,121 | +0.13(+1.52%) |
Jul 06, 2017 | 8.068 | 8.906 | 7.936 | 8.729 | 61,881 | +0.71(+8.79%) |
Jul 05, 2017 | 8.112 | 8.112 | 7.715 | 8.024 | 43,603 | -0.13(-1.62%) |
Jul 03, 2017 | 8.421 | 8.553 | 8.068 | 8.156 | 24,529 | -0.48(-5.61%) |
Jun 30, 2017 | 8.641 | 8.729 | 8.465 | 8.641 | 22,320 | +0.04(+0.51%) |
Jun 29, 2017 | 8.773 | 8.817 | 8.465 | 8.597 | 15,552 | -0.18(-2.01%) |
Jun 28, 2017 | 8.950 | 9.254 | 8.685 | 8.773 | 79,472 | -0.00(-0.05%) |
Jun 27, 2017 | 8.339 | 8.997 | 8.207 | 8.778 | 45,666 | +0.53(+6.38%) |
Jun 26, 2017 | 8.514 | 8.514 | 8.076 | 8.251 | 95,933 | +0.13(+1.62%) |
Jun 23, 2017 | 8.207 | 8.339 | 7.724 | 8.119 | 529,433 | -0.13(-1.60%) |
Jun 22, 2017 | 8.383 | 8.690 | 8.119 | 8.251 | 35,647 | -0.24(-2.84%) |
Jun 21, 2017 | 8.953 | 9.392 | 8.076 | 8.492 | 39,667 | -0.68(-7.42%) |
Jun 20, 2017 | 9.524 | 9.612 | 8.690 | 9.173 | 29,875 | -0.48(-5.00%) |
Jun 19, 2017 | 9.699 | 9.699 | 9.480 | 9.655 | 38,800 | +0.04(+0.46%) |
Jun 16, 2017 | 9.415 | 9.655 | 9.304 | 9.612 | 39,838 | +0.00(+0.00%) |
Jun 15, 2017 | 9.436 | 9.655 | 9.436 | 9.612 | 21,202 | -0.04(-0.45%) |
Jun 14, 2017 | 9.612 | 9.655 | 9.480 | 9.655 | 32,345 | +0.04(+0.46%) |
Jun 13, 2017 | 9.436 | 9.655 | 9.392 | 9.612 | 45,211 | +0.22(+2.34%) |
Jun 12, 2017 | 9.261 | 9.963 | 9.261 | 9.392 | 40,399 | +0.22(+2.39%) |
Jun 09, 2017 | 9.173 | 9.568 | 9.002 | 9.173 | 32,348 | -0.18(-1.88%) |
Jun 08, 2017 | 9.304 | 9.568 | 9.085 | 9.348 | 28,942 | -0.04(-0.47%) |
Jun 07, 2017 | 9.129 | 9.392 | 9.129 | 9.392 | 23,139 | +0.22(+2.39%) |
Jun 06, 2017 | 9.217 | 9.217 | 8.734 | 9.173 | 27,115 | +0.00(+0.00%) |
Jun 05, 2017 | 8.997 | 9.568 | 8.997 | 9.173 | 34,685 | +0.22(+2.45%) |
Jun 02, 2017 | 8.251 | 9.129 | 8.163 | 8.953 | 38,302 | +0.75(+9.09%) |
Jun 01, 2017 | 8.163 | 8.470 | 7.900 | 8.207 | 27,769 | +0.18(+2.19%) |
May 31, 2017 | 8.076 | 8.295 | 7.922 | 8.032 | 21,543 | +0.00(+0.00%) |
May 30, 2017 | 7.988 | 8.251 | 7.988 | 8.032 | 20,750 | -0.09(-1.08%) |
May 26, 2017 | 8.163 | 8.207 | 7.988 | 8.119 | 21,719 | -0.09(-1.07%) |
May 25, 2017 | 7.505 | 8.251 | 7.505 | 8.207 | 36,723 | +0.79(+10.65%) |
May 24, 2017 | 7.417 | 7.637 | 7.242 | 7.417 | 15,840 | +0.00(+0.00%) |
May 23, 2017 | 7.724 | 7.768 | 7.373 | 7.417 | 17,530 | -0.31(-3.98%) |
May 22, 2017 | 7.286 | 7.724 | 7.286 | 7.724 | 24,327 | +0.35(+4.76%) |
May 19, 2017 | 7.549 | 7.637 | 7.329 | 7.373 | 17,408 | +0.00(+0.00%) |
May 18, 2017 | 7.549 | 7.812 | 7.329 | 7.373 | 18,037 | -0.13(-1.75%) |
May 17, 2017 | 7.549 | 7.768 | 7.329 | 7.505 | 36,888 | -0.18(-2.29%) |
May 16, 2017 | 7.724 | 7.900 | 7.549 | 7.681 | 35,471 | +0.00(+0.00%) |
May 15, 2017 | 7.681 | 8.207 | 7.637 | 7.681 | 31,112 | +0.00(+0.00%) |
May 12, 2017 | 7.812 | 8.032 | 7.637 | 7.681 | 28,082 | -0.22(-2.78%) |
May 11, 2017 | 8.207 | 8.251 | 7.768 | 7.900 | 27,656 | -0.22(-2.70%) |
May 10, 2017 | 7.593 | 8.422 | 7.593 | 8.119 | 35,693 | +0.57(+7.56%) |
May 09, 2017 | 7.900 | 8.207 | 7.154 | 7.549 | 123,757 | -0.39(-4.97%) |
May 08, 2017 | 8.602 | 8.602 | 7.736 | 7.944 | 67,728 | -0.57(-6.70%) |
May 05, 2017 | 8.383 | 8.778 | 8.295 | 8.514 | 41,114 | +0.22(+2.65%) |
May 04, 2017 | 9.787 | 9.787 | 7.944 | 8.295 | 177,058 | -1.49(-15.25%) |
May 03, 2017 | 9.919 | 10.16 | 9.612 | 9.787 | 41,720 | -0.18(-1.76%) |
May 02, 2017 | 10.53 | 10.66 | 9.875 | 9.963 | 47,840 | -0.26(-2.57%) |
May 01, 2017 | 11.67 | 11.85 | 9.787 | 10.23 | 159,282 | -1.32(-11.41%) |
Apr 28, 2017 | 12.60 | 12.90 | 11.41 | 11.54 | 82,913 | -1.05(-8.36%) |
Apr 27, 2017 | 13.03 | 14.34 | 12.20 | 12.60 | 85,826 | -0.26(-2.05%) |
Apr 26, 2017 | 14.57 | 15.97 | 12.73 | 12.86 | 202,774 | -1.67(-11.48%) |
Apr 25, 2017 | 14.97 | 13.12 | 14.53 | 115,465 | +1.40(+10.70%) | |
Apr 24, 2017 | 12.82 | 13.30 | 12.16 | 13.12 | 85,770 | +0.88(+7.17%) |
Apr 21, 2017 | 11.67 | 12.29 | 11.56 | 12.24 | 47,617 | +0.57(+4.89%) |
Apr 20, 2017 | 11.50 | 11.81 | 11.41 | 11.67 | 28,363 | +0.35(+3.10%) |
Apr 19, 2017 | 11.45 | 11.67 | 11.28 | 11.32 | 22,393 | +0.04(+0.39%) |
Apr 18, 2017 | 11.59 | 11.59 | 11.19 | 11.28 | 23,822 | -0.04(-0.39%) |
Apr 17, 2017 | 11.59 | 11.76 | 11.32 | 11.32 | 37,027 | +0.00(+0.00%) |
Apr 13, 2017 | 11.19 | 11.81 | 10.95 | 11.32 | 23,915 | +0.18(+1.58%) |
Apr 12, 2017 | 10.88 | 11.15 | 10.45 | 11.15 | 14,091 | +0.35(+3.25%) |
Apr 11, 2017 | 10.84 | 11.15 | 10.71 | 10.80 | 23,445 | +0.04(+0.41%) |
Apr 10, 2017 | 10.58 | 10.95 | 10.52 | 10.75 | 14,454 | +0.18(+1.66%) |
Apr 07, 2017 | 10.75 | 10.93 | 10.58 | 10.58 | 23,954 | +0.00(+0.00%) |
Apr 06, 2017 | 10.53 | 11.41 | 10.40 | 10.58 | 35,310 | +0.04(+0.42%) |
Apr 05, 2017 | 10.45 | 11.41 | 10.40 | 10.53 | 14,381 | +0.18(+1.70%) |
Apr 04, 2017 | 10.23 | 10.84 | 10.23 | 10.36 | 23,512 | +0.13(+1.29%) |