Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.79 | 15.87 | 15.55 | 15.76 | 382,448 | -0.08(-0.52%) |
May 30, 2018 | 15.38 | 15.93 | 15.14 | 15.85 | 472,850 | +0.79(+5.25%) |
May 29, 2018 | 15.27 | 15.27 | 14.26 | 15.06 | 1,189,377 | -0.49(-3.16%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.52(-3.23%) | |
May 24, 2018 | 15.71 | 16.06 | 15.41 | 16.06 | 620,638 | +0.19(+1.20%) |
May 23, 2018 | 14.78 | 16.06 | 14.46 | 15.87 | 1,134,745 | +1.23(+8.38%) |
May 22, 2018 | 16.75 | 17.35 | 13.80 | 14.65 | 2,706,303 | -2.05(-12.25%) |
May 21, 2018 | 15.55 | 16.70 | 15.49 | 16.69 | 1,397,836 | +1.25(+8.13%) |
May 18, 2018 | 15.00 | 15.49 | 14.81 | 15.44 | 727,466 | +0.65(+4.43%) |
May 17, 2018 | 14.26 | 14.89 | 14.26 | 14.78 | 910,925 | +0.44(+3.04%) |
May 16, 2018 | 13.99 | 14.43 | 13.86 | 14.35 | 543,456 | +0.49(+3.54%) |
May 15, 2018 | 13.91 | 13.96 | 13.77 | 13.86 | 296,569 | -0.03(-0.20%) |
May 14, 2018 | 13.53 | 13.88 | 13.45 | 13.88 | 345,983 | +0.35(+2.62%) |
May 11, 2018 | 13.77 | 13.77 | 13.50 | 13.53 | 289,691 | -0.14(-1.00%) |
May 10, 2018 | 13.64 | 13.75 | 13.52 | 13.66 | 538,345 | +0.05(+0.40%) |
May 09, 2018 | 13.47 | 13.61 | 13.37 | 13.61 | 374,939 | +0.33(+2.46%) |
May 08, 2018 | 13.31 | 13.36 | 12.98 | 13.28 | 436,018 | +0.03(+0.21%) |
May 07, 2018 | 12.96 | 13.53 | 12.96 | 13.26 | 658,108 | +0.35(+2.75%) |
May 04, 2018 | 12.76 | 13.01 | 12.66 | 12.90 | 370,327 | +0.22(+1.72%) |
May 03, 2018 | 12.71 | 12.79 | 12.63 | 12.68 | 211,192 | -0.16(-1.27%) |
May 02, 2018 | 12.68 | 12.90 | 12.66 | 12.85 | 260,469 | +0.19(+1.51%) |
May 01, 2018 | 12.74 | 12.76 | 12.49 | 12.66 | 242,711 | -0.03(-0.22%) |
Apr 30, 2018 | 12.60 | 12.85 | 12.52 | 12.68 | 481,911 | +0.05(+0.43%) |
Apr 27, 2018 | 12.68 | 12.76 | 12.52 | 12.63 | 272,953 | +0.05(+0.43%) |
Apr 26, 2018 | 12.71 | 12.82 | 12.46 | 12.57 | 363,786 | -0.08(-0.65%) |
Apr 25, 2018 | 12.55 | 12.71 | 12.41 | 12.66 | 436,059 | +0.27(+2.20%) |
Apr 24, 2018 | 12.49 | 12.71 | 12.33 | 12.38 | 307,971 | -0.05(-0.44%) |
Apr 23, 2018 | 12.30 | 12.60 | 12.19 | 12.44 | 417,114 | +0.14(+1.11%) |
Apr 20, 2018 | 12.49 | 12.57 | 12.14 | 12.30 | 352,742 | -0.11(-0.88%) |
Apr 19, 2018 | 12.38 | 12.66 | 12.16 | 12.41 | 472,593 | +0.11(+0.89%) |
Apr 18, 2018 | 12.14 | 12.41 | 11.97 | 12.30 | 507,844 | +0.41(+3.44%) |
Apr 17, 2018 | 11.73 | 12.16 | 11.67 | 11.89 | 374,088 | +0.14(+1.16%) |
Apr 16, 2018 | 12.11 | 12.11 | 11.76 | 11.76 | 430,728 | -0.35(-2.93%) |
Apr 13, 2018 | 11.48 | 12.19 | 11.37 | 12.11 | 913,919 | +0.37(+3.13%) |
Apr 12, 2018 | 12.10 | 12.10 | 11.69 | 11.74 | 1,594,112 | -0.41(-3.39%) |
Apr 11, 2018 | 12.36 | 12.57 | 12.10 | 12.15 | 1,215,613 | -0.08(-0.63%) |
Apr 10, 2018 | 12.23 | 12.44 | 11.61 | 12.23 | 1,472,410 | +0.13(+1.06%) |
Apr 09, 2018 | 13.13 | 13.36 | 11.97 | 12.10 | 1,381,604 | -0.64(-5.05%) |
Apr 06, 2018 | 12.75 | 13.00 | 12.62 | 12.75 | 519,752 | -0.18(-1.39%) |
Apr 05, 2018 | 12.72 | 13.03 | 12.72 | 12.93 | 554,469 | +0.15(+1.21%) |
Apr 04, 2018 | 12.62 | 12.87 | 12.51 | 12.77 | 342,825 | +0.10(+0.81%) |
Apr 03, 2018 | 12.67 | 12.80 | 12.46 | 12.67 | 371,006 | +0.00(+0.00%) |
Apr 02, 2018 | 12.33 | 12.67 | 12.05 | 12.67 | 746,443 | +0.36(+2.93%) |
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.18 | 12.31 | 11.95 | 12.21 | 269,612 | +0.10(+0.85%) |
Mar 27, 2018 | 12.31 | 12.36 | 12.10 | 12.10 | 438,798 | -0.18(-1.47%) |
Mar 26, 2018 | 12.28 | 12.28 | 12.03 | 12.28 | 551,807 | +0.13(+1.06%) |
Mar 23, 2018 | 11.97 | 12.22 | 11.95 | 12.15 | 370,680 | +0.26(+2.16%) |
Mar 22, 2018 | 12.18 | 12.23 | 11.84 | 11.90 | 398,582 | -0.26(-2.12%) |
Mar 21, 2018 | 11.87 | 12.18 | 11.87 | 12.15 | 472,032 | +0.33(+2.83%) |
Mar 20, 2018 | 11.59 | 11.84 | 11.59 | 11.82 | 288,587 | +0.23(+2.00%) |
Mar 19, 2018 | 11.74 | 11.84 | 11.46 | 11.59 | 374,354 | -0.26(-2.17%) |
Mar 16, 2018 | 11.51 | 11.92 | 11.47 | 11.84 | 427,755 | +0.26(+2.22%) |
Mar 15, 2018 | 11.79 | 11.90 | 11.29 | 11.59 | 437,453 | -0.10(-0.88%) |
Mar 14, 2018 | 11.54 | 11.70 | 11.51 | 11.69 | 323,724 | +0.15(+1.34%) |
Mar 13, 2018 | 11.33 | 11.72 | 11.18 | 11.54 | 403,032 | +0.23(+2.05%) |
Mar 12, 2018 | 11.05 | 11.30 | 10.97 | 11.30 | 404,885 | +0.31(+2.81%) |
Mar 09, 2018 | 11.02 | 11.18 | 10.92 | 10.99 | 484,267 | +0.10(+0.95%) |
Mar 08, 2018 | 11.07 | 11.15 | 10.84 | 10.89 | 398,607 | -0.26(-2.31%) |
Mar 07, 2018 | 11.28 | 11.15 | 311,537 | +0.18(+1.64%) | ||
Mar 06, 2018 | 10.58 | 11.07 | 10.56 | 10.97 | 498,423 | +0.33(+3.15%) |
Mar 05, 2018 | 10.27 | 10.66 | 10.17 | 10.63 | 371,393 | +0.46(+4.56%) |
Mar 02, 2018 | 10.22 | 10.33 | 10.09 | 10.17 | 677,637 | -0.18(-1.74%) |
Mar 01, 2018 | 10.17 | 10.51 | 10.17 | 10.35 | 520,987 | -0.03(-0.25%) |
Feb 28, 2018 | 10.43 | 10.61 | 10.37 | 10.38 | 224,822 | +0.03(+0.25%) |
Feb 27, 2018 | 10.56 | 10.58 | 10.15 | 10.35 | 519,717 | -0.26(-2.43%) |
Feb 26, 2018 | 10.71 | 10.75 | 10.53 | 10.61 | 279,140 | -0.10(-0.96%) |
Feb 23, 2018 | 10.69 | 10.87 | 10.56 | 10.71 | 289,686 | +0.15(+1.46%) |
Feb 22, 2018 | 10.61 | 10.79 | 10.53 | 10.56 | 219,587 | -0.03(-0.24%) |
Feb 21, 2018 | 10.79 | 10.89 | 10.53 | 10.58 | 328,837 | -0.10(-0.96%) |
Feb 20, 2018 | 10.81 | 10.87 | 10.63 | 10.69 | 214,653 | -0.18(-1.66%) |
Feb 16, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.05(+0.48%) | |
Feb 15, 2018 | 10.84 | 10.87 | 10.48 | 10.81 | 220,950 | +0.13(+1.20%) |
Feb 14, 2018 | 10.33 | 10.79 | 10.33 | 10.69 | 301,756 | +0.28(+2.72%) |
Feb 13, 2018 | 10.30 | 10.51 | 10.22 | 10.40 | 198,824 | +0.18(+1.76%) |
Feb 12, 2018 | 10.43 | 10.56 | 10.20 | 10.22 | 279,793 | -0.18(-1.73%) |
Feb 09, 2018 | 10.33 | 10.45 | 10.02 | 10.40 | 626,778 | +0.26(+2.54%) |
Feb 08, 2018 | 10.40 | 10.40 | 10.12 | 10.15 | 435,958 | -0.31(-2.95%) |
Feb 07, 2018 | 10.53 | 10.53 | 10.22 | 10.45 | 500,091 | +0.05(+0.49%) |
Feb 06, 2018 | 10.04 | 10.51 | 9.914 | 10.40 | 734,122 | +0.14(+1.38%) |
Feb 05, 2018 | 10.30 | 10.56 | 10.17 | 10.26 | 582,645 | -0.14(-1.36%) |
Feb 02, 2018 | 10.66 | 10.69 | 10.40 | 10.40 | 451,911 | -0.26(-2.41%) |
Feb 01, 2018 | 10.63 | 10.76 | 10.61 | 10.66 | 351,571 | +0.05(+0.49%) |
Jan 31, 2018 | 10.69 | 10.84 | 10.61 | 10.61 | 392,595 | -0.21(-1.90%) |
Jan 30, 2018 | 10.99 | 10.99 | 10.61 | 10.81 | 646,636 | -0.23(-2.10%) |
Jan 29, 2018 | 11.33 | 11.38 | 10.99 | 11.05 | 482,386 | -0.36(-3.16%) |
Jan 26, 2018 | 11.41 | 11.52 | 11.36 | 11.41 | 324,114 | -0.13(-1.12%) |
Jan 25, 2018 | 11.59 | 11.59 | 11.43 | 11.54 | 490,600 | +0.00(+0.00%) |
Jan 24, 2018 | 11.79 | 11.79 | 11.28 | 11.54 | 563,535 | +0.05(+0.45%) |
Jan 23, 2018 | 11.56 | 11.77 | 11.30 | 11.48 | 751,196 | -0.28(-2.41%) |
Jan 22, 2018 | 11.59 | 12.36 | 10.97 | 11.77 | 6,840,667 | +0.72(+6.53%) |
Jan 19, 2018 | 11.51 | 11.59 | 10.89 | 11.05 | 1,341,517 | -0.77(-6.54%) |
Jan 18, 2018 | 12.64 | 12.75 | 11.48 | 11.82 | 1,942,930 | -1.14(-8.82%) |
Jan 17, 2018 | 13.50 | 13.50 | 12.77 | 12.96 | 5,171,690 | -0.42(-3.12%) |
Jan 16, 2018 | 13.23 | 13.72 | 13.06 | 13.38 | 2,119,994 | +0.54(+4.21%) |
Jan 12, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.49(+3.98%) | |
Jan 11, 2018 | 11.98 | 12.27 | 11.78 | 12.35 | 1,312,494 | +0.64(+5.45%) |
Jan 10, 2018 | 11.78 | 11.96 | 11.64 | 11.71 | 1,101,837 | +0.02(+0.21%) |
Jan 09, 2018 | 11.15 | 11.69 | 11.02 | 11.69 | 1,855,368 | +0.96(+8.92%) |
Jan 08, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 701,459 | +0.22(+2.10%) |
Jan 05, 2018 | 10.58 | 10.63 | 10.48 | 10.51 | 356,157 | -0.05(-0.47%) |
Jan 04, 2018 | 10.63 | 10.65 | 10.46 | 10.56 | 373,369 | +0.07(+0.70%) |
Jan 03, 2018 | 10.48 | 10.73 | 10.46 | 10.48 | 522,979 | +0.07(+0.71%) |
Jan 02, 2018 | 9.992 | 10.43 | 9.955 | 10.41 | 653,983 | +0.54(+5.47%) |
Dec 29, 2017 | 9.869 | 9.869 | 9.869 | 0 | -0.20(-1.95%) | |
Dec 28, 2017 | 10.02 | 10.11 | 9.992 | 10.07 | 266,127 | +0.05(+0.49%) |
Dec 27, 2017 | 10.04 | 10.18 | 9.967 | 10.02 | 306,958 | -0.12(-1.21%) |
Dec 26, 2017 | 9.893 | 10.19 | 9.893 | 10.14 | 225,350 | +0.22(+2.23%) |
Dec 22, 2017 | 10.02 | 10.14 | 9.918 | 9.918 | 313,818 | -0.12(-1.22%) |
Dec 21, 2017 | 9.943 | 10.08 | 9.869 | 10.04 | 338,464 | +0.12(+1.24%) |
Dec 20, 2017 | 9.795 | 9.955 | 9.574 | 9.918 | 402,724 | +0.10(+1.00%) |
Dec 19, 2017 | 9.918 | 9.918 | 9.795 | 9.820 | 355,521 | -0.02(-0.25%) |
Dec 18, 2017 | 9.869 | 9.975 | 9.820 | 9.844 | 290,985 | +0.02(+0.25%) |
Dec 15, 2017 | 9.869 | 9.967 | 9.820 | 9.820 | 281,257 | -0.12(-1.23%) |
Dec 14, 2017 | 9.844 | 9.943 | 9.844 | 9.943 | 241,521 | +0.07(+0.75%) |
Dec 13, 2017 | 9.820 | 10.02 | 9.795 | 9.869 | 201,400 | +0.05(+0.50%) |
Dec 12, 2017 | 9.943 | 9.943 | 9.771 | 9.820 | 324,792 | -0.12(-1.23%) |
Dec 11, 2017 | 10.07 | 10.12 | 9.872 | 9.943 | 226,470 | -0.12(-1.22%) |
Dec 08, 2017 | 10.07 | 10.21 | 9.992 | 10.07 | 200,916 | -0.02(-0.24%) |
Dec 07, 2017 | 9.943 | 10.14 | 9.869 | 10.09 | 236,409 | +0.12(+1.23%) |
Dec 06, 2017 | 10.04 | 10.09 | 9.943 | 9.967 | 125,116 | -0.17(-1.70%) |
Dec 05, 2017 | 10.14 | 10.31 | 10.11 | 10.14 | 212,376 | -0.07(-0.72%) |
Dec 04, 2017 | 10.14 | 10.27 | 10.14 | 10.21 | 212,665 | +0.07(+0.73%) |
Dec 01, 2017 | 10.07 | 10.31 | 10.07 | 10.14 | 279,386 | +0.10(+0.98%) |
Nov 30, 2017 | 9.869 | 10.09 | 9.869 | 10.04 | 281,237 | +0.20(+2.00%) |
Nov 29, 2017 | 9.844 | 9.943 | 9.623 | 9.844 | 274,035 | -0.10(-0.99%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.820 | 9.943 | 188,082 | +0.02(+0.25%) |
Nov 27, 2017 | 9.844 | 9.992 | 9.692 | 9.918 | 327,234 | +0.07(+0.75%) |
Nov 24, 2017 | 9.820 | 9.844 | 9.682 | 9.844 | 117,692 | +0.05(+0.50%) |
Nov 22, 2017 | 9.574 | 9.795 | 9.574 | 9.795 | 219,560 | +0.20(+2.05%) |
Nov 21, 2017 | 9.648 | 9.697 | 9.526 | 9.599 | 202,604 | -0.10(-1.01%) |
Nov 20, 2017 | 9.673 | 9.697 | 9.475 | 9.697 | 229,220 | -0.05(-0.50%) |
Nov 17, 2017 | 9.795 | 9.820 | 9.673 | 9.746 | 159,159 | -0.02(-0.25%) |
Nov 16, 2017 | 9.697 | 9.771 | 9.623 | 9.771 | 199,378 | +0.15(+1.53%) |
Nov 15, 2017 | 9.771 | 9.844 | 9.452 | 9.623 | 295,785 | -0.20(-2.00%) |
Nov 14, 2017 | 9.574 | 9.820 | 9.550 | 9.820 | 183,315 | +0.15(+1.52%) |
Nov 13, 2017 | 9.525 | 9.697 | 9.476 | 9.673 | 220,338 | +0.12(+1.29%) |
Nov 10, 2017 | 9.550 | 9.648 | 9.378 | 9.550 | 350,405 | -0.05(-0.51%) |
Nov 09, 2017 | 9.476 | 9.673 | 9.476 | 9.599 | 175,993 | +0.05(+0.51%) |
Nov 08, 2017 | 9.501 | 9.648 | 9.427 | 9.550 | 220,344 | +0.05(+0.52%) |
Nov 07, 2017 | 9.452 | 9.697 | 9.427 | 9.501 | 232,254 | +0.00(+0.00%) |
Nov 06, 2017 | 9.427 | 9.561 | 9.378 | 9.501 | 270,988 | +0.12(+1.31%) |
Nov 03, 2017 | 9.476 | 9.476 | 9.371 | 9.378 | 146,082 | -0.07(-0.78%) |
Nov 02, 2017 | 9.525 | 9.525 | 9.378 | 9.452 | 180,483 | +0.05(+0.52%) |
Nov 01, 2017 | 9.378 | 9.502 | 9.329 | 9.402 | 177,940 | +0.05(+0.52%) |
Oct 31, 2017 | 9.452 | 9.452 | 9.329 | 9.353 | 144,572 | +0.02(+0.26%) |
Oct 30, 2017 | 9.329 | 9.501 | 9.329 | 9.329 | 150,762 | +0.02(+0.26%) |
Oct 27, 2017 | 9.378 | 9.462 | 9.280 | 9.304 | 240,566 | +0.00(+0.00%) |
Oct 26, 2017 | 9.329 | 9.452 | 9.280 | 9.304 | 215,472 | -0.02(-0.26%) |
Oct 25, 2017 | 9.525 | 9.599 | 9.157 | 9.329 | 505,296 | -0.25(-2.56%) |
Oct 24, 2017 | 9.673 | 9.820 | 9.428 | 9.574 | 287,972 | -0.12(-1.27%) |
Oct 23, 2017 | 9.623 | 9.844 | 9.599 | 9.697 | 397,345 | +0.07(+0.77%) |
Oct 20, 2017 | 9.255 | 9.722 | 9.255 | 9.623 | 537,910 | +0.37(+3.98%) |
Oct 19, 2017 | 9.820 | 9.844 | 9.157 | 9.255 | 775,293 | -0.59(-5.99%) |
Oct 18, 2017 | 9.893 | 10.04 | 9.820 | 9.844 | 245,261 | +0.02(+0.25%) |
Oct 17, 2017 | 10.31 | 10.33 | 9.722 | 9.820 | 619,791 | -0.52(-4.99%) |
Oct 16, 2017 | 10.61 | 10.70 | 10.34 | 10.34 | 321,700 | -0.22(-2.09%) |
Oct 13, 2017 | 10.75 | 10.75 | 10.51 | 10.56 | 533,189 | -0.04(-0.35%) |
Oct 12, 2017 | 10.45 | 10.64 | 10.38 | 10.59 | 848,466 | +0.12(+1.14%) |
Oct 11, 2017 | 10.52 | 10.71 | 10.43 | 10.47 | 651,016 | +0.00(+0.00%) |
Oct 10, 2017 | 10.47 | 10.64 | 10.40 | 10.47 | 508,173 | +0.10(+0.92%) |
Oct 09, 2017 | 10.76 | 10.79 | 10.24 | 10.38 | 791,518 | -0.33(-3.11%) |
Oct 06, 2017 | 10.66 | 10.81 | 10.62 | 10.71 | 313,226 | -0.02(-0.22%) |
Oct 05, 2017 | 10.71 | 10.83 | 10.66 | 10.74 | 408,873 | +0.02(+0.22%) |
Oct 04, 2017 | 10.74 | 10.83 | 10.57 | 10.71 | 408,825 | +0.00(+0.00%) |
Oct 03, 2017 | 10.50 | 10.76 | 10.50 | 10.71 | 433,953 | +0.21(+2.04%) |
Oct 02, 2017 | 10.62 | 10.69 | 10.43 | 10.50 | 332,616 | -0.19(-1.78%) |
Sep 29, 2017 | 10.45 | 10.69 | 10.36 | 10.69 | 517,843 | +0.26(+2.51%) |
Sep 28, 2017 | 10.33 | 10.45 | 10.24 | 10.43 | 304,457 | +0.21(+2.10%) |
Sep 27, 2017 | 10.17 | 10.45 | 10.17 | 10.21 | 385,198 | -0.05(-0.46%) |
Sep 26, 2017 | 10.28 | 10.28 | 10.09 | 10.26 | 257,832 | -0.02(-0.23%) |
Sep 25, 2017 | 10.09 | 10.30 | 10.08 | 10.28 | 513,827 | +0.24(+2.37%) |
Sep 22, 2017 | 9.998 | 10.05 | 9.975 | 10.05 | 210,633 | +0.06(+0.60%) |
Sep 21, 2017 | 9.998 | 10.07 | 9.903 | 9.987 | 237,345 | -0.04(-0.36%) |
Sep 20, 2017 | 10.12 | 10.12 | 9.951 | 10.02 | 202,696 | +0.00(+0.00%) |
Sep 19, 2017 | 10.02 | 10.09 | 9.903 | 10.02 | 329,542 | +0.00(+0.00%) |
Sep 18, 2017 | 9.856 | 10.02 | 9.748 | 10.02 | 358,593 | +0.17(+1.69%) |
Sep 15, 2017 | 9.856 | 9.927 | 9.801 | 9.856 | 349,230 | +0.02(+0.24%) |
Sep 14, 2017 | 9.879 | 9.998 | 9.760 | 9.832 | 305,444 | -0.05(-0.48%) |
Sep 13, 2017 | 9.737 | 9.903 | 9.681 | 9.879 | 262,369 | +0.14(+1.47%) |
Sep 12, 2017 | 9.641 | 9.796 | 9.498 | 9.737 | 264,599 | +0.19(+2.00%) |
Sep 11, 2017 | 9.546 | 9.665 | 9.423 | 9.546 | 305,499 | +0.00(+0.00%) |
Sep 08, 2017 | 9.522 | 9.677 | 9.403 | 9.546 | 312,499 | -0.12(-1.23%) |
Sep 07, 2017 | 9.903 | 10.08 | 9.570 | 9.665 | 688,154 | -0.21(-2.17%) |
Sep 06, 2017 | 9.760 | 9.903 | 9.741 | 9.879 | 257,152 | +0.14(+1.47%) |
Sep 05, 2017 | 9.784 | 9.856 | 9.546 | 9.737 | 215,378 | -0.05(-0.49%) |
Sep 01, 2017 | 9.451 | 9.832 | 9.414 | 9.784 | 395,626 | +0.38(+4.05%) |
Aug 31, 2017 | 9.379 | 9.475 | 9.332 | 9.403 | 195,914 | +0.07(+0.77%) |
Aug 30, 2017 | 9.308 | 9.379 | 9.260 | 9.332 | 101,561 | -0.02(-0.25%) |
Aug 29, 2017 | 9.379 | 9.451 | 9.237 | 9.356 | 138,939 | -0.02(-0.25%) |
Aug 28, 2017 | 9.332 | 9.379 | 9.237 | 9.379 | 128,365 | +0.10(+1.03%) |
Aug 25, 2017 | 9.165 | 9.379 | 9.155 | 9.284 | 149,720 | +0.17(+1.83%) |
Aug 24, 2017 | 9.237 | 9.285 | 9.118 | 9.118 | 122,833 | -0.10(-1.03%) |
Aug 23, 2017 | 9.094 | 9.284 | 9.070 | 9.213 | 195,555 | +0.05(+0.52%) |
Aug 22, 2017 | 9.046 | 9.189 | 9.046 | 9.165 | 119,525 | +0.12(+1.32%) |
Aug 21, 2017 | 9.118 | 9.189 | 8.975 | 9.046 | 172,603 | -0.14(-1.55%) |
Aug 18, 2017 | 9.070 | 9.213 | 8.958 | 9.189 | 315,677 | +0.14(+1.58%) |
Aug 17, 2017 | 9.046 | 9.237 | 8.927 | 9.046 | 287,699 | +0.00(+0.00%) |
Aug 16, 2017 | 9.213 | 9.318 | 8.999 | 9.046 | 270,766 | -0.21(-2.31%) |
Aug 15, 2017 | 9.379 | 9.475 | 9.142 | 9.260 | 258,832 | -0.19(-2.02%) |
Aug 14, 2017 | 9.546 | 9.546 | 9.308 | 9.451 | 206,431 | +0.05(+0.51%) |
Aug 11, 2017 | 9.046 | 9.498 | 9.046 | 9.403 | 472,307 | +0.10(+1.02%) |
Aug 10, 2017 | 9.618 | 9.618 | 9.284 | 9.308 | 324,641 | -0.17(-1.76%) |
Aug 09, 2017 | 9.475 | 9.594 | 9.427 | 9.475 | 196,376 | -0.02(-0.25%) |
Aug 08, 2017 | 9.427 | 9.665 | 9.427 | 9.498 | 234,100 | +0.02(+0.25%) |
Aug 07, 2017 | 9.522 | 9.546 | 9.403 | 9.475 | 141,633 | +0.05(+0.51%) |
Aug 04, 2017 | 9.451 | 9.689 | 9.403 | 9.427 | 300,922 | +0.05(+0.51%) |
Aug 03, 2017 | 9.665 | 9.665 | 9.308 | 9.379 | 306,438 | -0.14(-1.50%) |
Aug 02, 2017 | 9.641 | 9.698 | 9.522 | 9.522 | 183,455 | -0.10(-0.99%) |
Aug 01, 2017 | 9.713 | 9.784 | 9.546 | 9.618 | 269,806 | -0.10(-0.98%) |
Jul 31, 2017 | 9.713 | 9.832 | 9.689 | 9.713 | 224,151 | -0.05(-0.49%) |
Jul 28, 2017 | 9.784 | 9.856 | 9.665 | 9.760 | 294,735 | +0.05(+0.49%) |
Jul 27, 2017 | 9.760 | 9.784 | 9.665 | 9.713 | 156,699 | +0.02(+0.25%) |
Jul 26, 2017 | 9.760 | 9.879 | 9.665 | 9.689 | 190,084 | +0.02(+0.25%) |
Jul 25, 2017 | 9.760 | 9.928 | 9.645 | 9.665 | 243,256 | -0.10(-0.98%) |
Jul 24, 2017 | 9.594 | 9.760 | 9.546 | 9.760 | 298,257 | +0.17(+1.74%) |
Jul 21, 2017 | 9.737 | 9.737 | 9.466 | 9.594 | 335,519 | +0.05(+0.50%) |
Jul 20, 2017 | 9.713 | 9.856 | 9.522 | 9.546 | 329,525 | -0.10(-0.99%) |
Jul 19, 2017 | 9.522 | 9.713 | 9.475 | 9.641 | 264,133 | +0.12(+1.25%) |
Jul 18, 2017 | 9.737 | 9.737 | 9.355 | 9.522 | 283,076 | -0.14(-1.48%) |
Jul 17, 2017 | 9.618 | 9.903 | 9.594 | 9.665 | 347,065 | +0.07(+0.74%) |
Jul 14, 2017 | 9.379 | 9.760 | 9.332 | 9.594 | 382,375 | +0.19(+2.03%) |
Jul 13, 2017 | 9.641 | 9.689 | 9.189 | 9.403 | 562,895 | -0.21(-2.23%) |
Jul 12, 2017 | 9.784 | 9.927 | 9.570 | 9.618 | 786,780 | -0.39(-3.89%) |
Jul 11, 2017 | 9.938 | 10.14 | 9.869 | 10.01 | 1,427,447 | -0.02(-0.23%) |
Jul 10, 2017 | 10.01 | 10.05 | 9.778 | 10.03 | 1,053,810 | +0.11(+1.15%) |
Jul 07, 2017 | 9.778 | 9.938 | 9.549 | 9.915 | 890,470 | +0.25(+2.61%) |
Jul 06, 2017 | 9.800 | 9.938 | 9.617 | 9.663 | 306,575 | -0.21(-2.09%) |
Jul 05, 2017 | 9.846 | 9.892 | 9.549 | 9.869 | 483,206 | +0.02(+0.23%) |
Jul 03, 2017 | 10.03 | 10.17 | 9.732 | 9.846 | 479,719 | -0.05(-0.46%) |
Jun 30, 2017 | 9.778 | 10.05 | 9.686 | 9.892 | 654,003 | +0.18(+1.89%) |
Jun 29, 2017 | 9.617 | 9.823 | 9.571 | 9.709 | 315,772 | +0.11(+1.19%) |
Jun 28, 2017 | 9.503 | 9.671 | 9.480 | 9.594 | 182,144 | +0.14(+1.45%) |
Jun 27, 2017 | 9.549 | 9.663 | 9.440 | 9.457 | 317,071 | -0.09(-0.96%) |
Jun 26, 2017 | 9.457 | 9.640 | 9.394 | 9.549 | 369,252 | +0.05(+0.48%) |
Jun 23, 2017 | 9.274 | 9.526 | 9.182 | 9.503 | 255,527 | +0.27(+2.98%) |
Jun 22, 2017 | 9.091 | 9.260 | 9.068 | 9.228 | 191,990 | +0.11(+1.26%) |
Jun 21, 2017 | 9.297 | 9.464 | 9.114 | 9.114 | 281,195 | -0.18(-1.97%) |
Jun 20, 2017 | 9.320 | 9.571 | 8.976 | 9.297 | 452,671 | -0.07(-0.73%) |
Jun 19, 2017 | 9.526 | 9.549 | 9.342 | 9.365 | 201,687 | -0.16(-1.68%) |
Jun 16, 2017 | 9.388 | 9.526 | 9.228 | 9.526 | 158,977 | +0.21(+2.21%) |
Jun 15, 2017 | 9.411 | 9.503 | 9.136 | 9.320 | 394,686 | -0.21(-2.16%) |
Jun 14, 2017 | 9.549 | 9.617 | 9.297 | 9.526 | 259,196 | -0.02(-0.24%) |
Jun 13, 2017 | 9.480 | 9.657 | 9.480 | 9.549 | 279,160 | +0.02(+0.24%) |
Jun 12, 2017 | 9.571 | 9.686 | 9.457 | 9.526 | 287,894 | -0.05(-0.48%) |
Jun 09, 2017 | 9.434 | 9.823 | 9.411 | 9.571 | 400,940 | +0.21(+2.20%) |
Jun 08, 2017 | 9.430 | 9.526 | 9.205 | 9.365 | 264,718 | -0.02(-0.24%) |
Jun 07, 2017 | 9.617 | 9.732 | 9.182 | 9.388 | 476,747 | -0.23(-2.38%) |
Jun 06, 2017 | 9.503 | 9.663 | 9.297 | 9.617 | 354,371 | +0.23(+2.44%) |
Jun 05, 2017 | 9.205 | 9.571 | 9.068 | 9.388 | 588,876 | -0.07(-0.73%) |
Jun 02, 2017 | 9.686 | 9.686 | 9.329 | 9.457 | 471,742 | -0.14(-1.43%) |