Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.38 | 41.66 | 40.04 | 40.22 | 133,754 | -0.79(-1.93%) |
Apr 27, 2018 | 41.16 | 41.49 | 40.43 | 41.01 | 95,893 | -0.08(-0.19%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.93 | 41.09 | 112,957 | +0.15(+0.37%) |
Apr 25, 2018 | 40.50 | 41.54 | 39.60 | 40.94 | 100,175 | +0.45(+1.11%) |
Apr 24, 2018 | 40.70 | 41.77 | 39.36 | 40.49 | 139,327 | +0.11(+0.27%) |
Apr 23, 2018 | 40.97 | 41.14 | 38.15 | 40.38 | 242,291 | -0.77(-1.87%) |
Apr 20, 2018 | 39.99 | 41.85 | 39.98 | 41.15 | 198,294 | +1.16(+2.90%) |
Apr 19, 2018 | 39.65 | 40.96 | 39.31 | 39.99 | 199,146 | +0.23(+0.58%) |
Apr 18, 2018 | 39.80 | 39.99 | 39.10 | 39.76 | 100,718 | +0.20(+0.51%) |
Apr 17, 2018 | 38.76 | 39.95 | 38.45 | 39.56 | 160,212 | +1.18(+3.07%) |
Apr 16, 2018 | 35.97 | 40.34 | 35.97 | 38.38 | 416,014 | +2.71(+7.60%) |
Apr 13, 2018 | 37.13 | 37.31 | 35.14 | 35.67 | 153,029 | -1.16(-3.15%) |
Apr 12, 2018 | 36.10 | 37.36 | 36.10 | 36.83 | 203,413 | +0.83(+2.31%) |
Apr 11, 2018 | 35.68 | 36.62 | 35.68 | 36.00 | 124,715 | -0.12(-0.33%) |
Apr 10, 2018 | 35.79 | 36.34 | 35.22 | 36.12 | 142,164 | +0.57(+1.60%) |
Apr 09, 2018 | 36.24 | 36.84 | 35.18 | 35.55 | 266,668 | -0.31(-0.86%) |
Apr 06, 2018 | 35.60 | 35.99 | 35.00 | 35.86 | 261,900 | +0.09(+0.25%) |
Apr 05, 2018 | 34.30 | 35.97 | 34.16 | 35.77 | 276,370 | +1.61(+4.71%) |
Apr 04, 2018 | 32.93 | 35.50 | 32.41 | 34.16 | 308,298 | +0.39(+1.15%) |
Apr 03, 2018 | 31.86 | 34.47 | 31.80 | 33.77 | 272,642 | +2.29(+7.27%) |
Apr 02, 2018 | 32.26 | 32.70 | 30.30 | 31.48 | 227,368 | -1.11(-3.41%) |
Mar 29, 2018 | 32.59 | 32.59 | 32.59 | 0 | +1.42(+4.56%) | |
Mar 28, 2018 | 31.15 | 32.26 | 30.71 | 31.17 | 183,394 | +0.21(+0.68%) |
Mar 27, 2018 | 33.27 | 33.50 | 30.71 | 30.96 | 294,682 | -2.48(-7.42%) |
Mar 26, 2018 | 31.03 | 34.25 | 31.03 | 33.44 | 355,558 | +2.74(+8.93%) |
Mar 23, 2018 | 30.73 | 31.63 | 30.15 | 30.70 | 282,386 | -0.16(-0.52%) |
Mar 22, 2018 | 33.01 | 33.17 | 30.69 | 30.86 | 437,075 | -2.52(-7.55%) |
Mar 21, 2018 | 35.00 | 35.11 | 33.15 | 33.38 | 356,694 | -1.73(-4.93%) |
Mar 20, 2018 | 36.96 | 37.00 | 34.92 | 35.11 | 290,924 | -1.57(-4.28%) |
Mar 19, 2018 | 38.77 | 35.57 | 36.68 | 629,074 | +0.11(+0.30%) | |
Mar 16, 2018 | 35.14 | 36.59 | 34.66 | 36.57 | 713,380 | +1.99(+5.75%) |
Mar 15, 2018 | 34.64 | 35.88 | 33.23 | 34.58 | 621,020 | +0.24(+0.70%) |
Mar 14, 2018 | 34.37 | 37.00 | 32.02 | 34.34 | 1,453,128 | +0.28(+0.82%) |
Mar 13, 2018 | 30.60 | 35.63 | 30.40 | 34.06 | 4,254,277 | +6.03(+21.51%) |
Mar 12, 2018 | 18.50 | 31.60 | 17.96 | 28.03 | 4,989,777 | +12.24(+77.52%) |
Mar 09, 2018 | 15.81 | 16.11 | 15.56 | 15.79 | 101,525 | +0.05(+0.32%) |
Mar 08, 2018 | 16.33 | 16.67 | 15.63 | 15.74 | 172,814 | -0.58(-3.55%) |
Mar 07, 2018 | 16.40 | 16.32 | 215,200 | +0.50(+3.16%) | ||
Mar 06, 2018 | 15.71 | 15.98 | 15.40 | 15.82 | 89,447 | +0.11(+0.70%) |
Mar 05, 2018 | 15.91 | 16.07 | 15.65 | 15.71 | 115,169 | -0.22(-1.38%) |
Mar 02, 2018 | 15.75 | 16.00 | 15.25 | 15.93 | 193,481 | -0.19(-1.18%) |
Mar 01, 2018 | 15.50 | 16.75 | 15.22 | 16.12 | 290,103 | +1.00(+6.61%) |
Feb 28, 2018 | 14.70 | 15.39 | 14.41 | 15.12 | 164,749 | +0.41(+2.79%) |
Feb 27, 2018 | 15.05 | 15.54 | 14.65 | 14.71 | 73,044 | -0.44(-2.90%) |
Feb 26, 2018 | 15.19 | 15.23 | 14.39 | 15.15 | 213,698 | -0.03(-0.20%) |
Feb 23, 2018 | 15.30 | 15.36 | 14.69 | 15.18 | 136,424 | -0.01(-0.07%) |
Feb 22, 2018 | 16.12 | 16.20 | 14.13 | 15.19 | 321,647 | -0.82(-5.12%) |
Feb 21, 2018 | 17.05 | 17.55 | 15.90 | 16.01 | 267,105 | -1.01(-5.93%) |
Feb 20, 2018 | 16.54 | 17.54 | 16.54 | 17.02 | 215,526 | +0.53(+3.21%) |
Feb 16, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.35(+2.17%) | |
Feb 15, 2018 | 16.20 | 16.31 | 15.75 | 16.14 | 123,753 | +0.01(+0.06%) |
Feb 14, 2018 | 16.49 | 17.19 | 16.00 | 16.13 | 234,369 | -0.35(-2.12%) |
Feb 13, 2018 | 15.99 | 16.53 | 15.93 | 16.48 | 128,773 | +0.52(+3.26%) |
Feb 12, 2018 | 16.20 | 16.40 | 15.71 | 15.96 | 247,380 | +0.51(+3.30%) |
Feb 09, 2018 | 15.59 | 15.93 | 14.66 | 15.45 | 119,123 | +0.03(+0.19%) |
Feb 08, 2018 | 16.94 | 17.05 | 15.37 | 15.42 | 193,642 | -1.03(-6.26%) |
Feb 07, 2018 | 15.60 | 16.84 | 15.60 | 16.45 | 242,897 | +0.87(+5.58%) |
Feb 06, 2018 | 14.78 | 15.70 | 14.17 | 15.58 | 241,531 | -0.16(-1.02%) |
Feb 05, 2018 | 15.72 | 15.95 | 15.53 | 15.74 | 240,965 | -0.09(-0.57%) |
Feb 02, 2018 | 16.20 | 16.21 | 15.16 | 15.83 | 222,724 | -0.43(-2.64%) |
Feb 01, 2018 | 16.05 | 16.53 | 16.03 | 16.26 | 104,820 | +0.07(+0.43%) |
Jan 31, 2018 | 15.95 | 16.88 | 15.95 | 16.19 | 197,158 | +0.38(+2.40%) |
Jan 30, 2018 | 16.07 | 16.19 | 15.78 | 15.81 | 191,605 | -0.22(-1.37%) |
Jan 29, 2018 | 15.60 | 16.66 | 15.56 | 16.03 | 649,388 | +0.53(+3.42%) |
Jan 26, 2018 | 13.98 | 15.59 | 13.96 | 15.50 | 644,614 | +1.59(+11.43%) |
Jan 25, 2018 | 13.76 | 13.95 | 13.76 | 13.91 | 187,721 | +0.25(+1.83%) |
Jan 24, 2018 | 13.05 | 13.74 | 13.00 | 13.66 | 330,928 | +0.71(+5.48%) |
Jan 23, 2018 | 12.96 | 13.28 | 12.85 | 12.95 | 224,503 | +0.10(+0.78%) |
Jan 22, 2018 | 13.00 | 13.34 | 12.60 | 12.85 | 115,025 | -0.11(-0.85%) |
Jan 19, 2018 | 12.92 | 12.98 | 12.51 | 12.96 | 118,861 | +0.25(+1.97%) |
Jan 18, 2018 | 12.61 | 12.86 | 12.52 | 12.71 | 150,740 | +0.19(+1.52%) |
Jan 17, 2018 | 12.21 | 12.70 | 12.10 | 12.52 | 501,723 | +1.25(+11.09%) |
Jan 16, 2018 | 11.34 | 12.05 | 11.25 | 11.27 | 211,482 | +0.00(+0.00%) |
Jan 12, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.68(+6.42%) | |
Jan 11, 2018 | 10.26 | 10.69 | 10.26 | 10.59 | 172,741 | +0.42(+4.13%) |
Jan 10, 2018 | 10.36 | 10.36 | 10.15 | 10.17 | 22,341 | -0.32(-3.05%) |
Jan 09, 2018 | 10.37 | 10.63 | 10.26 | 10.49 | 44,143 | +0.14(+1.35%) |
Jan 08, 2018 | 10.23 | 10.64 | 10.10 | 10.35 | 159,800 | +0.13(+1.27%) |
Jan 05, 2018 | 10.21 | 10.48 | 10.16 | 10.22 | 65,196 | +0.02(+0.20%) |
Jan 04, 2018 | 9.980 | 10.32 | 9.960 | 10.20 | 108,752 | +0.11(+1.09%) |
Jan 03, 2018 | 9.780 | 10.15 | 9.750 | 10.09 | 94,941 | +0.31(+3.17%) |
Jan 02, 2018 | 9.770 | 9.860 | 9.750 | 9.780 | 81,070 | +0.02(+0.20%) |
Dec 29, 2017 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.20%) | |
Dec 28, 2017 | 9.830 | 9.890 | 9.700 | 9.780 | 81,036 | -0.04(-0.41%) |
Dec 27, 2017 | 10.03 | 10.04 | 9.740 | 9.820 | 50,251 | -0.19(-1.90%) |
Dec 26, 2017 | 9.750 | 10.09 | 9.750 | 10.01 | 70,776 | +0.13(+1.32%) |
Dec 22, 2017 | 9.750 | 9.990 | 9.480 | 9.880 | 52,897 | +0.12(+1.23%) |
Dec 21, 2017 | 9.840 | 10.03 | 9.675 | 9.760 | 128,290 | -0.08(-0.81%) |
Dec 20, 2017 | 9.420 | 9.970 | 9.420 | 9.840 | 39,509 | +0.02(+0.20%) |
Dec 19, 2017 | 9.950 | 10.12 | 9.810 | 9.820 | 50,441 | -0.11(-1.11%) |
Dec 18, 2017 | 9.380 | 10.00 | 9.380 | 9.930 | 26,338 | +0.00(+0.00%) |
Dec 15, 2017 | 9.320 | 9.960 | 9.320 | 9.930 | 62,799 | +0.04(+0.40%) |
Dec 14, 2017 | 9.240 | 9.930 | 9.240 | 9.890 | 57,005 | +0.05(+0.51%) |
Dec 13, 2017 | 9.780 | 9.950 | 9.680 | 9.840 | 45,748 | -0.07(-0.71%) |
Dec 12, 2017 | 9.960 | 10.01 | 9.720 | 9.910 | 34,118 | -0.02(-0.20%) |
Dec 11, 2017 | 9.890 | 10.02 | 9.770 | 9.930 | 44,917 | +0.00(+0.00%) |
Dec 08, 2017 | 9.920 | 10.00 | 9.780 | 9.930 | 24,435 | +0.10(+1.02%) |
Dec 07, 2017 | 9.810 | 9.990 | 9.700 | 9.830 | 49,882 | +0.02(+0.20%) |
Dec 06, 2017 | 9.800 | 9.900 | 9.480 | 9.810 | 38,283 | -0.08(-0.81%) |
Dec 05, 2017 | 9.890 | 9.770 | 9.890 | 36,369 | +0.00(+0.00%) | |
Dec 04, 2017 | 9.750 | 9.750 | 9.694 | 9.890 | 173,052 | +0.19(+1.96%) |
Dec 01, 2017 | 9.320 | 9.880 | 9.231 | 9.700 | 102,214 | +0.23(+2.43%) |
Nov 30, 2017 | 9.300 | 9.530 | 9.300 | 9.470 | 71,788 | +0.12(+1.28%) |
Nov 29, 2017 | 9.360 | 9.700 | 9.350 | 9.350 | 63,477 | -0.21(-2.20%) |
Nov 28, 2017 | 9.420 | 9.585 | 9.360 | 9.560 | 63,644 | +0.14(+1.49%) |
Nov 27, 2017 | 9.410 | 9.650 | 9.280 | 9.420 | 64,113 | +0.02(+0.21%) |
Nov 24, 2017 | 9.350 | 9.550 | 9.350 | 9.400 | 16,972 | +0.11(+1.18%) |
Nov 22, 2017 | 9.320 | 9.370 | 9.240 | 9.290 | 34,445 | +0.02(+0.22%) |
Nov 21, 2017 | 9.370 | 9.390 | 9.190 | 9.270 | 56,893 | -0.05(-0.54%) |
Nov 20, 2017 | 9.328 | 9.390 | 9.260 | 9.320 | 33,654 | +0.00(+0.00%) |
Nov 17, 2017 | 9.180 | 9.400 | 9.095 | 9.320 | 66,325 | +0.16(+1.75%) |
Nov 16, 2017 | 9.040 | 9.350 | 9.040 | 9.160 | 131,081 | +0.14(+1.55%) |
Nov 15, 2017 | 9.030 | 9.150 | 8.950 | 9.020 | 188,354 | -0.02(-0.22%) |
Nov 14, 2017 | 8.750 | 9.120 | 8.740 | 9.040 | 161,918 | +0.34(+3.91%) |
Nov 13, 2017 | 8.650 | 8.740 | 8.520 | 8.700 | 75,784 | +0.00(+0.00%) |
Nov 10, 2017 | 8.600 | 8.810 | 8.500 | 8.700 | 400,179 | +0.10(+1.16%) |
Nov 09, 2017 | 8.830 | 8.850 | 8.530 | 8.600 | 40,459 | -0.25(-2.82%) |
Nov 08, 2017 | 8.870 | 8.980 | 8.850 | 8.850 | 87,654 | -0.02(-0.23%) |
Nov 07, 2017 | 8.850 | 9.000 | 8.750 | 8.870 | 139,948 | +0.04(+0.45%) |
Nov 06, 2017 | 9.190 | 9.190 | 8.780 | 8.830 | 97,905 | -0.31(-3.39%) |
Nov 03, 2017 | 9.270 | 9.410 | 9.140 | 9.140 | 228,190 | -0.12(-1.30%) |
Nov 02, 2017 | 9.000 | 9.500 | 8.850 | 9.260 | 265,884 | +0.44(+4.99%) |
Nov 01, 2017 | 8.750 | 9.020 | 8.710 | 8.820 | 131,997 | +0.10(+1.15%) |
Oct 31, 2017 | 8.500 | 8.970 | 8.500 | 8.720 | 398,694 | +0.23(+2.71%) |
Oct 30, 2017 | 8.420 | 8.840 | 8.360 | 8.490 | 82,099 | +0.02(+0.24%) |
Oct 27, 2017 | 8.340 | 8.500 | 8.270 | 8.470 | 52,343 | +0.14(+1.68%) |
Oct 26, 2017 | 8.240 | 8.585 | 8.240 | 8.330 | 99,548 | +0.10(+1.22%) |
Oct 25, 2017 | 8.020 | 8.290 | 8.000 | 8.230 | 91,353 | +0.21(+2.62%) |
Oct 24, 2017 | 7.980 | 8.190 | 7.950 | 8.020 | 171,215 | +0.02(+0.25%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.790 | 8.000 | 84,350 | +0.01(+0.13%) |
Oct 20, 2017 | 8.220 | 8.260 | 7.940 | 7.990 | 37,928 | -0.21(-2.56%) |
Oct 19, 2017 | 8.030 | 8.535 | 7.660 | 8.200 | 1,060,109 | +0.09(+1.11%) |
Oct 18, 2017 | 8.150 | 8.475 | 7.570 | 8.110 | 642,337 | -0.26(-3.11%) |
Oct 17, 2017 | 9.300 | 9.500 | 8.180 | 8.370 | 395,555 | -0.91(-9.81%) |
Oct 16, 2017 | 9.650 | 9.650 | 9.150 | 9.280 | 135,835 | -0.33(-3.43%) |
Oct 13, 2017 | 9.800 | 9.945 | 9.420 | 9.610 | 88,889 | -0.22(-2.24%) |
Oct 12, 2017 | 9.930 | 10.20 | 9.790 | 9.830 | 14,800 | -0.10(-1.01%) |
Oct 11, 2017 | 9.697 | 9.969 | 9.650 | 9.930 | 27,548 | +0.24(+2.48%) |
Oct 10, 2017 | 10.01 | 10.18 | 9.380 | 9.690 | 47,191 | -0.58(-5.65%) |
Oct 09, 2017 | 10.36 | 10.36 | 10.09 | 10.27 | 5,705 | -0.09(-0.87%) |
Oct 06, 2017 | 10.32 | 10.39 | 10.32 | 10.36 | 6,086 | -0.03(-0.29%) |
Oct 05, 2017 | 10.46 | 10.47 | 10.37 | 10.39 | 19,851 | -0.05(-0.48%) |
Oct 04, 2017 | 10.35 | 10.44 | 10.33 | 10.44 | 8,086 | +0.17(+1.66%) |
Oct 03, 2017 | 10.32 | 10.40 | 10.25 | 10.27 | 6,171 | -0.03(-0.29%) |
Oct 02, 2017 | 10.35 | 10.39 | 10.29 | 10.30 | 4,157 | -0.03(-0.29%) |
Sep 29, 2017 | 10.31 | 10.38 | 10.30 | 10.33 | 9,286 | +0.06(+0.58%) |
Sep 28, 2017 | 10.30 | 10.32 | 10.17 | 10.27 | 4,965 | -0.02(-0.19%) |
Sep 27, 2017 | 10.38 | 10.38 | 10.25 | 10.29 | 6,237 | +0.01(+0.10%) |
Sep 26, 2017 | 10.36 | 10.45 | 10.21 | 10.28 | 3,093 | +0.03(+0.29%) |
Sep 25, 2017 | 10.22 | 10.34 | 10.05 | 10.25 | 34,846 | -0.05(-0.49%) |
Sep 22, 2017 | 10.28 | 10.58 | 10.07 | 10.30 | 28,474 | +0.09(+0.88%) |
Sep 21, 2017 | 10.12 | 10.42 | 10.05 | 10.21 | 22,591 | +0.20(+2.00%) |
Sep 20, 2017 | 10.40 | 10.49 | 10.01 | 10.01 | 9,525 | -0.36(-3.47%) |
Sep 19, 2017 | 10.57 | 10.57 | 10.36 | 10.37 | 6,830 | -0.12(-1.14%) |
Sep 18, 2017 | 10.28 | 10.64 | 10.28 | 10.49 | 11,404 | +0.13(+1.25%) |
Sep 15, 2017 | 10.80 | 10.86 | 10.27 | 10.36 | 57,010 | -0.44(-4.07%) |
Sep 14, 2017 | 10.39 | 10.80 | 10.39 | 10.80 | 71,384 | +0.46(+4.45%) |
Sep 13, 2017 | 10.18 | 10.34 | 10.12 | 10.34 | 57,839 | +0.11(+1.08%) |
Sep 12, 2017 | 10.43 | 10.55 | 10.15 | 10.23 | 27,400 | -0.03(-0.29%) |
Sep 11, 2017 | 10.28 | 10.53 | 10.14 | 10.26 | 22,295 | -0.01(-0.10%) |
Sep 08, 2017 | 10.40 | 10.43 | 10.25 | 10.27 | 28,306 | -0.10(-0.96%) |
Sep 07, 2017 | 10.46 | 10.59 | 10.34 | 10.37 | 38,064 | -0.08(-0.77%) |
Sep 06, 2017 | 10.48 | 10.57 | 10.30 | 10.45 | 12,996 | -0.04(-0.38%) |
Sep 05, 2017 | 9.970 | 10.55 | 9.851 | 10.49 | 29,197 | +0.56(+5.64%) |
Sep 01, 2017 | 9.810 | 10.00 | 9.800 | 9.930 | 54,846 | +0.17(+1.74%) |
Aug 31, 2017 | 9.930 | 9.980 | 9.760 | 9.760 | 9,618 | -0.09(-0.91%) |
Aug 30, 2017 | 9.500 | 9.850 | 9.500 | 9.850 | 11,173 | +0.27(+2.82%) |
Aug 29, 2017 | 9.610 | 9.911 | 9.500 | 9.580 | 54,371 | -0.20(-2.04%) |
Aug 28, 2017 | 10.00 | 10.00 | 9.654 | 9.780 | 59,935 | -0.23(-2.32%) |
Aug 25, 2017 | 9.800 | 10.20 | 9.800 | 10.01 | 13,744 | +0.23(+2.38%) |
Aug 24, 2017 | 9.960 | 10.17 | 9.610 | 9.780 | 31,937 | -0.28(-2.78%) |
Aug 23, 2017 | 9.850 | 10.09 | 9.740 | 10.06 | 4,337 | +0.16(+1.62%) |
Aug 22, 2017 | 9.840 | 10.15 | 9.840 | 9.900 | 19,815 | +0.06(+0.61%) |
Aug 21, 2017 | 9.950 | 9.960 | 9.500 | 9.840 | 67,562 | -0.09(-0.91%) |
Aug 18, 2017 | 9.930 | 9.930 | 9.740 | 9.930 | 4,424 | +0.03(+0.30%) |
Aug 17, 2017 | 10.27 | 10.27 | 9.890 | 9.900 | 9,294 | -0.41(-3.98%) |
Aug 16, 2017 | 10.43 | 10.44 | 10.20 | 10.31 | 8,675 | -0.09(-0.87%) |
Aug 15, 2017 | 10.74 | 10.74 | 10.39 | 10.40 | 6,219 | -0.21(-1.98%) |
Aug 14, 2017 | 10.91 | 11.10 | 10.61 | 10.61 | 15,765 | -0.35(-3.21%) |
Aug 11, 2017 | 10.64 | 11.02 | 10.63 | 10.96 | 19,408 | +0.28(+2.64%) |
Aug 10, 2017 | 10.06 | 11.78 | 10.06 | 10.68 | 49,730 | +0.58(+5.74%) |
Aug 09, 2017 | 10.21 | 10.25 | 9.900 | 10.10 | 4,956 | -0.14(-1.37%) |
Aug 08, 2017 | 10.03 | 10.30 | 9.830 | 10.24 | 11,550 | +0.26(+2.55%) |
Aug 07, 2017 | 10.17 | 10.35 | 9.870 | 9.985 | 30,184 | -0.37(-3.53%) |
Aug 04, 2017 | 10.12 | 10.37 | 9.810 | 10.35 | 30,783 | +0.28(+2.78%) |
Aug 03, 2017 | 10.44 | 10.52 | 10.04 | 10.07 | 8,220 | -0.39(-3.73%) |
Aug 02, 2017 | 10.41 | 10.67 | 10.41 | 10.46 | 3,881 | +0.09(+0.87%) |
Aug 01, 2017 | 10.49 | 10.53 | 10.26 | 10.37 | 12,301 | -0.08(-0.77%) |
Jul 31, 2017 | 10.31 | 10.55 | 10.30 | 10.45 | 17,007 | +0.14(+1.36%) |
Jul 28, 2017 | 10.50 | 10.55 | 10.17 | 10.31 | 25,463 | -0.34(-3.19%) |
Jul 27, 2017 | 10.45 | 10.66 | 10.23 | 10.65 | 10,165 | +0.10(+0.95%) |
Jul 26, 2017 | 10.58 | 10.58 | 10.31 | 10.55 | 7,923 | -0.01(-0.09%) |
Jul 25, 2017 | 10.93 | 11.10 | 10.56 | 10.56 | 33,660 | -0.36(-3.30%) |
Jul 24, 2017 | 10.83 | 11.08 | 10.74 | 10.92 | 28,496 | +0.04(+0.37%) |
Jul 21, 2017 | 10.77 | 10.88 | 10.77 | 10.88 | 2,243 | +0.13(+1.21%) |
Jul 20, 2017 | 10.88 | 10.75 | 10.75 | 2,986 | -0.14(-1.29%) | |
Jul 19, 2017 | 10.75 | 10.90 | 10.75 | 10.89 | 8,215 | +0.07(+0.65%) |
Jul 18, 2017 | 10.87 | 10.87 | 10.60 | 10.82 | 3,773 | +0.21(+1.98%) |
Jul 17, 2017 | 10.62 | 10.84 | 10.36 | 10.61 | 29,485 | -0.09(-0.84%) |
Jul 14, 2017 | 10.84 | 10.84 | 10.43 | 10.70 | 23,532 | -0.03(-0.28%) |
Jul 13, 2017 | 10.98 | 10.98 | 10.73 | 10.73 | 27,217 | -0.25(-2.28%) |
Jul 12, 2017 | 10.88 | 11.00 | 10.80 | 10.98 | 40,102 | +0.11(+1.01%) |
Jul 11, 2017 | 10.78 | 10.99 | 10.55 | 10.87 | 55,654 | +0.08(+0.74%) |
Jul 10, 2017 | 10.69 | 10.99 | 10.57 | 10.79 | 16,964 | +0.17(+1.60%) |
Jul 07, 2017 | 10.65 | 10.73 | 10.42 | 10.62 | 10,057 | +0.18(+1.72%) |
Jul 06, 2017 | 10.52 | 10.63 | 10.20 | 10.44 | 13,480 | -0.25(-2.34%) |
Jul 05, 2017 | 10.92 | 10.94 | 10.51 | 10.69 | 10,243 | -0.21(-1.93%) |
Jul 03, 2017 | 10.87 | 10.94 | 10.85 | 10.90 | 2,925 | -0.04(-0.37%) |
Jun 30, 2017 | 10.94 | 10.98 | 10.85 | 10.94 | 6,530 | -0.02(-0.18%) |
Jun 29, 2017 | 10.88 | 11.00 | 10.64 | 10.96 | 9,068 | -0.04(-0.36%) |
Jun 28, 2017 | 10.96 | 11.00 | 10.93 | 11.00 | 2,643 | +0.00(+0.00%) |
Jun 27, 2017 | 10.99 | 11.08 | 10.99 | 11.00 | 12,955 | +0.00(+0.00%) |
Jun 26, 2017 | 10.95 | 11.08 | 10.95 | 11.00 | 7,102 | -0.02(-0.18%) |
Jun 23, 2017 | 10.80 | 11.02 | 10.80 | 11.02 | 24,006 | +0.13(+1.19%) |
Jun 22, 2017 | 10.88 | 10.89 | 10.67 | 10.89 | 3,778 | -0.03(-0.27%) |
Jun 21, 2017 | 10.98 | 10.98 | 10.70 | 10.92 | 7,361 | +0.06(+0.55%) |
Jun 20, 2017 | 10.86 | 10.96 | 10.70 | 10.86 | 4,053 | +0.21(+1.97%) |
Jun 19, 2017 | 11.01 | 11.07 | 10.65 | 10.65 | 32,556 | -0.28(-2.56%) |
Jun 16, 2017 | 10.94 | 10.94 | 10.65 | 10.93 | 13,334 | +0.02(+0.18%) |
Jun 15, 2017 | 10.50 | 10.94 | 10.50 | 10.91 | 10,663 | +0.41(+3.90%) |
Jun 14, 2017 | 10.90 | 11.02 | 10.50 | 10.50 | 30,362 | -0.50(-4.55%) |
Jun 13, 2017 | 10.82 | 11.00 | 10.64 | 11.00 | 29,920 | +0.04(+0.36%) |
Jun 12, 2017 | 10.43 | 11.28 | 10.43 | 10.96 | 16,467 | +0.57(+5.49%) |
Jun 09, 2017 | 10.46 | 10.50 | 10.12 | 10.39 | 9,041 | +0.21(+2.06%) |
Jun 08, 2017 | 9.980 | 10.42 | 9.905 | 10.18 | 38,640 | +0.18(+1.80%) |
Jun 07, 2017 | 10.00 | 10.08 | 9.730 | 10.00 | 54,688 | -0.01(-0.10%) |
Jun 06, 2017 | 9.590 | 10.20 | 9.530 | 10.01 | 13,379 | +0.41(+4.27%) |
Jun 05, 2017 | 9.640 | 9.710 | 9.460 | 9.600 | 19,586 | -0.16(-1.64%) |
Jun 02, 2017 | 9.510 | 9.985 | 9.430 | 9.760 | 16,272 | +0.25(+2.63%) |
Jun 01, 2017 | 9.481 | 9.690 | 9.480 | 9.510 | 4,443 | +0.04(+0.43%) |
May 31, 2017 | 9.555 | 9.570 | 9.450 | 9.469 | 14,027 | -0.08(-0.85%) |
May 30, 2017 | 9.450 | 9.800 | 9.430 | 9.550 | 28,854 | +0.03(+0.32%) |
May 26, 2017 | 9.840 | 9.970 | 9.500 | 9.520 | 29,047 | -0.47(-4.70%) |
May 25, 2017 | 9.920 | 10.09 | 9.459 | 9.990 | 9,462 | +0.08(+0.81%) |
May 24, 2017 | 9.830 | 9.990 | 9.588 | 9.910 | 12,676 | +0.26(+2.69%) |
May 23, 2017 | 9.690 | 9.920 | 9.550 | 9.650 | 9,829 | -0.07(-0.72%) |
May 22, 2017 | 9.350 | 9.990 | 8.550 | 9.720 | 40,385 | +0.29(+3.08%) |
May 19, 2017 | 9.620 | 9.850 | 9.310 | 9.430 | 18,273 | -0.23(-2.38%) |
May 18, 2017 | 9.800 | 9.900 | 9.350 | 9.660 | 55,486 | +0.08(+0.84%) |
May 17, 2017 | 9.920 | 10.08 | 9.160 | 9.580 | 73,454 | -0.46(-4.58%) |
May 16, 2017 | 10.07 | 10.24 | 9.490 | 10.04 | 23,430 | -0.04(-0.40%) |
May 15, 2017 | 9.920 | 10.21 | 9.515 | 10.08 | 67,486 | +0.01(+0.10%) |
May 12, 2017 | 9.770 | 10.24 | 9.650 | 10.07 | 60,618 | +0.33(+3.39%) |
May 11, 2017 | 9.430 | 10.10 | 9.231 | 9.740 | 47,309 | +0.31(+3.29%) |
May 10, 2017 | 9.150 | 9.670 | 8.946 | 9.430 | 42,597 | +0.20(+2.17%) |
May 09, 2017 | 9.030 | 9.240 | 8.680 | 9.230 | 62,055 | +0.08(+0.87%) |
May 08, 2017 | 9.100 | 9.230 | 8.695 | 9.150 | 100,101 | -0.20(-2.14%) |
May 05, 2017 | 9.080 | 9.580 | 8.270 | 9.350 | 138,562 | +0.23(+2.52%) |
May 04, 2017 | 9.950 | 10.07 | 8.665 | 9.120 | 133,847 | -1.23(-11.88%) |
May 03, 2017 | 10.92 | 11.19 | 10.22 | 10.35 | 43,045 | -0.57(-5.22%) |
May 02, 2017 | 10.87 | 11.16 | 10.83 | 10.92 | 26,110 | +0.06(+0.55%) |