Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.60 | 14.95 | 14.60 | 14.80 | 114,648 | +0.15(+1.02%) |
May 30, 2018 | 14.45 | 14.65 | 14.45 | 14.65 | 134,158 | +0.20(+1.38%) |
May 29, 2018 | 14.25 | 14.55 | 14.25 | 14.45 | 143,648 | -0.05(-0.34%) |
May 25, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 14.40 | 14.55 | 14.30 | 14.50 | 126,108 | +0.05(+0.35%) |
May 23, 2018 | 14.45 | 14.55 | 14.30 | 14.45 | 184,552 | +0.00(+0.00%) |
May 22, 2018 | 14.75 | 14.80 | 14.40 | 14.45 | 130,596 | -0.25(-1.70%) |
May 21, 2018 | 14.90 | 15.00 | 14.65 | 14.70 | 140,843 | -0.05(-0.34%) |
May 18, 2018 | 14.75 | 15.00 | 14.55 | 14.75 | 180,536 | +0.00(+0.00%) |
May 17, 2018 | 14.70 | 14.95 | 14.65 | 14.75 | 167,009 | +0.00(+0.00%) |
May 16, 2018 | 14.25 | 14.85 | 14.25 | 14.75 | 260,228 | +0.25(+1.72%) |
May 15, 2018 | 14.60 | 14.85 | 14.20 | 14.50 | 127,841 | -0.25(-1.69%) |
May 14, 2018 | 14.20 | 14.80 | 14.15 | 14.75 | 206,887 | -0.20(-1.34%) |
May 11, 2018 | 14.55 | 15.05 | 14.30 | 14.95 | 395,128 | +0.45(+3.10%) |
May 10, 2018 | 14.80 | 14.80 | 13.90 | 14.50 | 145,466 | +0.60(+4.32%) |
May 09, 2018 | 13.80 | 13.95 | 13.35 | 13.90 | 128,630 | +0.20(+1.46%) |
May 08, 2018 | 13.75 | 13.80 | 13.70 | 13.70 | 30,395 | +0.00(+0.00%) |
May 07, 2018 | 13.60 | 13.80 | 13.60 | 13.70 | 51,573 | +0.10(+0.74%) |
May 04, 2018 | 13.70 | 13.85 | 13.25 | 13.60 | 163,196 | -0.15(-1.09%) |
May 03, 2018 | 13.65 | 13.95 | 13.45 | 13.75 | 83,096 | +0.30(+2.23%) |
May 02, 2018 | 13.50 | 13.65 | 13.35 | 13.45 | 95,329 | +0.00(+0.00%) |
May 01, 2018 | 13.15 | 13.50 | 13.10 | 13.45 | 57,961 | +0.15(+1.13%) |
Apr 30, 2018 | 12.95 | 13.40 | 12.95 | 13.30 | 112,179 | +0.40(+3.10%) |
Apr 27, 2018 | 12.95 | 13.00 | 12.80 | 12.90 | 83,027 | +0.05(+0.39%) |
Apr 26, 2018 | 12.40 | 13.00 | 12.40 | 12.85 | 155,096 | +0.55(+4.47%) |
Apr 25, 2018 | 12.35 | 12.45 | 12.22 | 12.30 | 65,455 | -0.10(-0.81%) |
Apr 24, 2018 | 11.75 | 12.45 | 11.55 | 12.40 | 124,315 | +0.50(+4.20%) |
Apr 23, 2018 | 11.30 | 12.00 | 11.25 | 11.90 | 153,048 | +0.85(+7.69%) |
Apr 20, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 134,293 | -0.10(-0.90%) |
Apr 19, 2018 | 9.600 | 11.35 | 9.550 | 11.15 | 319,746 | +1.80(+19.25%) |
Apr 18, 2018 | 9.250 | 9.375 | 9.200 | 9.350 | 30,334 | +0.05(+0.54%) |
Apr 17, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 61,233 | +0.20(+2.20%) |
Apr 16, 2018 | 9.000 | 9.100 | 8.900 | 9.100 | 15,058 | +0.10(+1.11%) |
Apr 13, 2018 | 8.950 | 9.100 | 8.850 | 9.000 | 40,582 | +0.05(+0.56%) |
Apr 12, 2018 | 9.100 | 9.100 | 8.900 | 8.950 | 31,140 | -0.15(-1.65%) |
Apr 11, 2018 | 9.050 | 9.150 | 9.000 | 9.100 | 13,951 | +0.00(+0.00%) |
Apr 10, 2018 | 9.050 | 9.200 | 8.950 | 9.100 | 36,850 | +0.05(+0.55%) |
Apr 09, 2018 | 9.050 | 9.200 | 8.950 | 9.050 | 25,550 | +0.00(+0.00%) |
Apr 06, 2018 | 9.150 | 9.300 | 8.950 | 9.050 | 31,481 | -0.10(-1.09%) |
Apr 05, 2018 | 9.150 | 9.250 | 9.075 | 9.150 | 32,119 | +0.05(+0.55%) |
Apr 04, 2018 | 8.900 | 9.100 | 8.800 | 9.100 | 55,805 | +0.10(+1.11%) |
Apr 03, 2018 | 9.050 | 9.100 | 8.883 | 9.000 | 41,400 | -0.05(-0.55%) |
Apr 02, 2018 | 9.100 | 9.200 | 8.900 | 9.050 | 63,707 | -0.05(-0.55%) |
Mar 29, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 8.900 | 9.100 | 8.750 | 9.050 | 74,342 | +0.20(+2.26%) |
Mar 27, 2018 | 9.100 | 9.200 | 8.850 | 8.850 | 66,546 | -0.25(-2.75%) |
Mar 26, 2018 | 9.000 | 9.150 | 8.800 | 9.100 | 55,730 | +0.15(+1.68%) |
Mar 23, 2018 | 9.100 | 9.100 | 8.800 | 8.950 | 87,391 | -0.05(-0.56%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.850 | 9.000 | 53,840 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 9.050 | 8.900 | 9.000 | 46,129 | +0.15(+1.69%) |
Mar 20, 2018 | 8.900 | 9.075 | 8.750 | 8.850 | 92,189 | -0.05(-0.56%) |
Mar 19, 2018 | 8.950 | 9.000 | 8.750 | 8.900 | 43,881 | -0.15(-1.66%) |
Mar 16, 2018 | 9.400 | 9.400 | 8.950 | 9.050 | 171,093 | -0.35(-3.72%) |
Mar 15, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 33,998 | -0.10(-1.05%) |
Mar 14, 2018 | 9.650 | 9.700 | 9.500 | 9.500 | 48,572 | -0.20(-2.06%) |
Mar 13, 2018 | 9.550 | 9.700 | 9.519 | 9.700 | 35,645 | +0.15(+1.57%) |
Mar 12, 2018 | 9.600 | 9.700 | 9.500 | 9.550 | 41,432 | -0.15(-1.55%) |
Mar 09, 2018 | 9.400 | 9.700 | 9.400 | 9.700 | 51,127 | +0.25(+2.65%) |
Mar 08, 2018 | 9.350 | 9.600 | 9.350 | 9.450 | 75,791 | -0.05(-0.53%) |
Mar 07, 2018 | 9.600 | 9.500 | 55,060 | +0.00(+0.00%) | ||
Mar 06, 2018 | 9.350 | 9.600 | 9.250 | 9.500 | 46,150 | +0.10(+1.06%) |
Mar 05, 2018 | 9.200 | 9.500 | 9.200 | 9.400 | 44,877 | +0.10(+1.08%) |
Mar 02, 2018 | 9.050 | 9.400 | 8.950 | 9.300 | 72,092 | +0.25(+2.76%) |
Mar 01, 2018 | 8.800 | 9.050 | 8.700 | 9.050 | 69,002 | +0.20(+2.26%) |
Feb 28, 2018 | 8.900 | 9.000 | 8.825 | 8.850 | 103,664 | +0.00(+0.00%) |
Feb 27, 2018 | 9.050 | 9.250 | 8.850 | 8.850 | 49,214 | -0.25(-2.75%) |
Feb 26, 2018 | 9.100 | 9.250 | 9.000 | 9.100 | 59,669 | +0.05(+0.55%) |
Feb 23, 2018 | 9.100 | 9.173 | 8.950 | 9.050 | 32,400 | -0.10(-1.09%) |
Feb 22, 2018 | 9.100 | 9.250 | 9.100 | 9.150 | 25,837 | +0.10(+1.10%) |
Feb 21, 2018 | 9.000 | 9.350 | 8.950 | 9.050 | 83,521 | +0.05(+0.56%) |
Feb 20, 2018 | 8.800 | 9.050 | 8.775 | 9.000 | 105,563 | +0.25(+2.86%) |
Feb 16, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.750 | 8.900 | 8.500 | 8.750 | 109,558 | +0.00(+0.00%) |
Feb 14, 2018 | 8.500 | 9.095 | 8.450 | 8.750 | 179,347 | -0.60(-6.42%) |
Feb 13, 2018 | 9.350 | 9.517 | 9.200 | 9.350 | 79,044 | -0.05(-0.53%) |
Feb 12, 2018 | 9.200 | 9.425 | 9.050 | 9.400 | 59,138 | +0.20(+2.17%) |
Feb 09, 2018 | 9.100 | 9.350 | 9.000 | 9.200 | 110,183 | +0.15(+1.66%) |
Feb 08, 2018 | 9.100 | 9.250 | 8.950 | 9.050 | 77,448 | +0.00(+0.00%) |
Feb 07, 2018 | 9.100 | 9.350 | 9.000 | 9.050 | 33,902 | -0.05(-0.55%) |
Feb 06, 2018 | 9.100 | 9.250 | 8.850 | 9.100 | 127,300 | +0.20(+2.25%) |
Feb 05, 2018 | 9.000 | 9.050 | 8.700 | 8.900 | 100,451 | -0.10(-1.11%) |
Feb 02, 2018 | 9.100 | 9.150 | 8.850 | 9.000 | 96,517 | -0.10(-1.10%) |
Feb 01, 2018 | 9.100 | 9.150 | 8.900 | 9.100 | 48,572 | +0.00(+0.00%) |
Jan 31, 2018 | 9.000 | 9.200 | 8.905 | 9.100 | 72,300 | +0.10(+1.11%) |
Jan 30, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 52,131 | -0.05(-0.55%) |
Jan 29, 2018 | 9.050 | 9.150 | 9.000 | 9.050 | 60,093 | +0.05(+0.56%) |
Jan 26, 2018 | 9.050 | 9.100 | 8.975 | 9.000 | 95,403 | -0.05(-0.55%) |
Jan 25, 2018 | 9.100 | 9.150 | 8.950 | 9.050 | 85,758 | -0.05(-0.55%) |
Jan 24, 2018 | 9.050 | 9.200 | 8.950 | 9.100 | 61,691 | +0.05(+0.55%) |
Jan 23, 2018 | 9.050 | 9.150 | 9.000 | 9.050 | 38,508 | +0.00(+0.00%) |
Jan 22, 2018 | 9.200 | 9.350 | 9.050 | 9.050 | 81,286 | -0.10(-1.09%) |
Jan 19, 2018 | 9.050 | 9.300 | 9.000 | 9.150 | 96,388 | +0.05(+0.55%) |
Jan 18, 2018 | 9.150 | 9.250 | 9.000 | 9.100 | 26,617 | -0.10(-1.09%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.950 | 9.200 | 48,663 | +0.15(+1.66%) |
Jan 16, 2018 | 9.500 | 9.550 | 9.000 | 9.050 | 90,406 | -0.40(-4.23%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.30(+3.28%) | |
Jan 11, 2018 | 9.000 | 9.153 | 8.900 | 9.150 | 98,177 | +0.10(+1.10%) |
Jan 10, 2018 | 9.050 | 9.100 | 9.000 | 9.050 | 19,606 | -0.05(-0.55%) |
Jan 09, 2018 | 9.250 | 9.250 | 8.950 | 9.100 | 56,287 | -0.05(-0.55%) |
Jan 08, 2018 | 9.100 | 9.150 | 8.900 | 9.150 | 31,461 | +0.15(+1.67%) |
Jan 05, 2018 | 9.000 | 9.250 | 9.000 | 9.000 | 60,633 | +0.00(+0.00%) |
Jan 04, 2018 | 9.000 | 9.150 | 8.950 | 9.000 | 39,764 | +0.00(+0.00%) |
Jan 03, 2018 | 8.950 | 9.100 | 8.850 | 9.000 | 87,139 | +0.05(+0.56%) |
Jan 02, 2018 | 9.050 | 9.050 | 8.900 | 8.950 | 168,935 | -0.05(-0.56%) |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) | |
Dec 28, 2017 | 9.000 | 9.050 | 8.975 | 9.050 | 52,681 | +0.05(+0.56%) |
Dec 27, 2017 | 9.000 | 9.200 | 8.800 | 9.000 | 81,100 | +0.00(+0.00%) |
Dec 26, 2017 | 8.850 | 9.050 | 8.850 | 9.000 | 78,632 | +0.05(+0.56%) |
Dec 22, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 53,432 | -0.15(-1.65%) |
Dec 21, 2017 | 9.150 | 9.300 | 9.000 | 9.100 | 104,525 | -0.10(-1.09%) |
Dec 20, 2017 | 9.050 | 9.250 | 8.900 | 9.200 | 71,153 | +0.20(+2.22%) |
Dec 19, 2017 | 9.200 | 9.300 | 8.850 | 9.000 | 162,052 | -0.20(-2.17%) |
Dec 18, 2017 | 9.300 | 9.450 | 8.900 | 9.200 | 219,894 | -0.10(-1.08%) |
Dec 15, 2017 | 9.050 | 9.600 | 9.050 | 9.300 | 221,122 | +0.25(+2.76%) |
Dec 14, 2017 | 8.900 | 9.100 | 8.850 | 9.050 | 163,609 | +0.15(+1.69%) |
Dec 13, 2017 | 8.750 | 9.100 | 8.700 | 8.900 | 133,353 | +0.15(+1.71%) |
Dec 12, 2017 | 8.700 | 9.050 | 8.650 | 8.750 | 635,078 | +0.10(+1.16%) |
Dec 11, 2017 | 8.800 | 9.050 | 8.625 | 8.650 | 103,162 | -0.15(-1.70%) |
Dec 08, 2017 | 9.050 | 9.195 | 8.725 | 8.800 | 81,999 | +0.00(+0.00%) |
Dec 07, 2017 | 8.750 | 9.350 | 8.750 | 286,967 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.450 | 8.849 | 8.450 | 8.800 | 583,039 | +0.35(+4.14%) |
Dec 05, 2017 | 8.650 | 8.650 | 8.375 | 8.450 | 403,364 | -0.15(-1.74%) |
Dec 04, 2017 | 8.750 | 8.800 | 8.450 | 8.600 | 158,489 | -0.10(-1.15%) |
Dec 01, 2017 | 8.600 | 8.726 | 8.400 | 8.700 | 180,578 | +0.10(+1.16%) |
Nov 30, 2017 | 8.700 | 8.850 | 8.550 | 8.600 | 182,494 | -0.10(-1.15%) |
Nov 29, 2017 | 8.700 | 8.950 | 8.500 | 8.700 | 594,436 | -0.05(-0.57%) |
Nov 28, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 219,960 | +0.00(+0.00%) |
Nov 27, 2017 | 8.800 | 8.862 | 8.500 | 8.750 | 70,596 | -0.10(-1.13%) |
Nov 24, 2017 | 8.550 | 8.850 | 8.400 | 8.850 | 17,656 | +0.35(+4.12%) |
Nov 22, 2017 | 8.650 | 8.700 | 8.450 | 8.500 | 114,212 | -0.10(-1.16%) |
Nov 21, 2017 | 8.550 | 8.750 | 8.450 | 8.600 | 142,858 | +0.05(+0.58%) |
Nov 20, 2017 | 8.500 | 8.600 | 8.300 | 8.550 | 84,434 | +0.00(+0.00%) |
Nov 17, 2017 | 8.500 | 8.650 | 8.350 | 8.550 | 143,388 | +0.00(+0.00%) |
Nov 16, 2017 | 8.550 | 8.950 | 8.450 | 8.550 | 144,845 | +0.10(+1.18%) |
Nov 15, 2017 | 8.350 | 8.549 | 8.300 | 8.450 | 116,135 | +0.05(+0.60%) |
Nov 14, 2017 | 8.450 | 8.500 | 8.350 | 8.400 | 72,582 | -0.10(-1.18%) |
Nov 13, 2017 | 8.600 | 8.700 | 8.450 | 8.500 | 100,606 | +0.00(+0.00%) |
Nov 10, 2017 | 8.650 | 8.700 | 8.450 | 8.500 | 76,067 | -0.25(-2.86%) |
Nov 09, 2017 | 8.750 | 8.900 | 8.500 | 8.750 | 128,507 | +0.20(+2.34%) |
Nov 08, 2017 | 8.800 | 8.800 | 8.500 | 8.550 | 115,733 | -0.15(-1.72%) |
Nov 07, 2017 | 8.750 | 9.000 | 8.450 | 8.700 | 163,780 | -0.05(-0.57%) |
Nov 06, 2017 | 9.000 | 9.000 | 8.650 | 8.750 | 339,510 | -0.20(-2.23%) |
Nov 03, 2017 | 10.70 | 10.70 | 8.600 | 8.950 | 281,907 | -2.00(-18.26%) |
Nov 02, 2017 | 10.95 | 11.05 | 10.80 | 10.95 | 126,554 | +0.00(+0.00%) |
Nov 01, 2017 | 11.25 | 11.35 | 10.95 | 10.95 | 45,209 | -0.30(-2.67%) |
Oct 31, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 155,268 | +0.20(+1.81%) |
Oct 30, 2017 | 11.25 | 11.28 | 10.95 | 11.05 | 52,476 | -0.20(-1.78%) |
Oct 27, 2017 | 11.30 | 11.35 | 11.16 | 11.25 | 47,436 | +0.05(+0.45%) |
Oct 26, 2017 | 11.50 | 11.60 | 11.15 | 11.20 | 28,012 | -0.20(-1.75%) |
Oct 25, 2017 | 11.50 | 11.50 | 11.25 | 11.40 | 26,595 | -0.10(-0.87%) |
Oct 24, 2017 | 11.50 | 11.60 | 11.45 | 11.50 | 26,835 | +0.10(+0.88%) |
Oct 23, 2017 | 11.50 | 11.62 | 11.40 | 11.40 | 26,857 | -0.15(-1.30%) |
Oct 20, 2017 | 11.60 | 11.65 | 11.45 | 11.55 | 211,108 | -0.05(-0.43%) |
Oct 19, 2017 | 11.65 | 11.85 | 11.50 | 11.60 | 35,938 | -0.05(-0.43%) |
Oct 18, 2017 | 11.95 | 11.95 | 11.45 | 11.65 | 51,862 | -0.20(-1.69%) |
Oct 17, 2017 | 12.25 | 12.30 | 11.85 | 11.85 | 50,228 | -0.50(-4.05%) |
Oct 16, 2017 | 12.65 | 12.65 | 12.10 | 12.35 | 39,091 | -0.15(-1.20%) |
Oct 13, 2017 | 12.25 | 12.55 | 12.15 | 12.50 | 43,359 | +0.25(+2.04%) |
Oct 12, 2017 | 12.15 | 12.40 | 12.00 | 12.25 | 35,030 | +0.10(+0.82%) |
Oct 11, 2017 | 12.00 | 12.20 | 12.00 | 12.15 | 38,788 | +0.20(+1.67%) |
Oct 10, 2017 | 12.00 | 12.15 | 11.85 | 11.95 | 44,671 | +0.00(+0.00%) |
Oct 09, 2017 | 12.20 | 12.45 | 11.95 | 11.95 | 52,895 | -0.15(-1.24%) |
Oct 06, 2017 | 12.10 | 12.25 | 12.00 | 12.10 | 19,112 | +0.00(+0.00%) |
Oct 05, 2017 | 12.10 | 12.22 | 11.95 | 12.10 | 40,884 | +0.05(+0.41%) |
Oct 04, 2017 | 11.85 | 12.25 | 11.85 | 12.05 | 111,026 | +0.15(+1.26%) |
Oct 03, 2017 | 11.90 | 12.15 | 11.85 | 11.90 | 45,419 | +0.05(+0.42%) |
Oct 02, 2017 | 11.50 | 11.85 | 11.50 | 11.85 | 140,666 | +0.35(+3.04%) |
Sep 29, 2017 | 11.45 | 11.55 | 11.35 | 11.50 | 48,636 | +0.00(+0.00%) |
Sep 28, 2017 | 11.25 | 11.55 | 11.20 | 11.50 | 37,629 | +0.20(+1.77%) |
Sep 27, 2017 | 11.35 | 10.80 | 11.30 | 75,749 | +0.40(+3.67%) | |
Sep 26, 2017 | 11.00 | 11.10 | 10.80 | 10.90 | 39,494 | -0.10(-0.91%) |
Sep 25, 2017 | 11.15 | 11.20 | 10.80 | 11.00 | 78,350 | -0.15(-1.35%) |
Sep 22, 2017 | 11.35 | 11.50 | 11.10 | 11.15 | 77,181 | -0.30(-2.62%) |
Sep 21, 2017 | 11.50 | 11.60 | 11.15 | 11.45 | 67,913 | +0.00(+0.00%) |
Sep 20, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 68,736 | -0.20(-1.72%) |
Sep 19, 2017 | 11.80 | 11.85 | 11.50 | 11.65 | 50,167 | -0.10(-0.85%) |
Sep 18, 2017 | 11.65 | 11.89 | 11.60 | 11.75 | 60,541 | +0.20(+1.73%) |
Sep 15, 2017 | 10.90 | 11.55 | 10.85 | 11.55 | 239,336 | +0.65(+5.96%) |
Sep 14, 2017 | 10.95 | 11.00 | 10.85 | 10.90 | 44,088 | -0.10(-0.91%) |
Sep 13, 2017 | 11.00 | 11.35 | 10.95 | 11.00 | 54,298 | -0.10(-0.90%) |
Sep 12, 2017 | 11.20 | 11.20 | 11.00 | 11.10 | 45,669 | -0.15(-1.33%) |
Sep 11, 2017 | 11.40 | 11.50 | 11.20 | 11.25 | 28,276 | -0.10(-0.88%) |
Sep 08, 2017 | 11.55 | 11.65 | 11.30 | 11.35 | 34,977 | -0.20(-1.73%) |
Sep 07, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 104,073 | +0.05(+0.43%) |
Sep 06, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 51,475 | +0.00(+0.00%) |
Sep 05, 2017 | 11.50 | 11.65 | 11.40 | 11.50 | 81,408 | -0.05(-0.43%) |
Sep 01, 2017 | 11.65 | 11.65 | 11.50 | 11.55 | 41,444 | -0.05(-0.43%) |
Aug 31, 2017 | 11.44 | 11.65 | 11.20 | 11.60 | 105,409 | +0.80(+7.41%) |
Aug 30, 2017 | 10.45 | 10.85 | 10.45 | 10.80 | 65,773 | +0.25(+2.37%) |
Aug 29, 2017 | 10.00 | 10.60 | 10.00 | 10.55 | 85,173 | +0.50(+4.98%) |
Aug 28, 2017 | 9.850 | 10.15 | 9.800 | 10.05 | 70,593 | +0.20(+2.03%) |
Aug 25, 2017 | 9.900 | 10.05 | 9.900 | 9.850 | 74,897 | -0.05(-0.51%) |
Aug 24, 2017 | 10.05 | 10.20 | 9.800 | 9.900 | 68,821 | -0.10(-1.00%) |
Aug 23, 2017 | 10.00 | 10.12 | 9.950 | 10.00 | 31,472 | -0.05(-0.50%) |
Aug 22, 2017 | 9.950 | 10.15 | 9.925 | 10.05 | 44,530 | +0.20(+2.03%) |
Aug 21, 2017 | 9.950 | 10.00 | 9.850 | 9.850 | 43,528 | -0.10(-1.01%) |
Aug 18, 2017 | 9.850 | 10.10 | 9.850 | 9.950 | 45,358 | +0.05(+0.51%) |
Aug 17, 2017 | 10.10 | 10.25 | 9.900 | 9.900 | 82,829 | -0.15(-1.49%) |
Aug 16, 2017 | 10.30 | 10.40 | 10.00 | 10.05 | 106,733 | -0.25(-2.43%) |
Aug 15, 2017 | 10.65 | 10.65 | 10.28 | 10.30 | 73,071 | -0.35(-3.29%) |
Aug 14, 2017 | 10.45 | 10.70 | 10.45 | 10.65 | 38,575 | +0.20(+1.91%) |
Aug 11, 2017 | 10.05 | 10.60 | 10.05 | 10.45 | 66,722 | +0.60(+6.09%) |
Aug 10, 2017 | 10.00 | 10.00 | 9.850 | 9.850 | 91,203 | -0.10(-1.01%) |
Aug 09, 2017 | 10.05 | 10.30 | 9.918 | 9.950 | 88,070 | -0.20(-1.97%) |
Aug 08, 2017 | 10.05 | 10.55 | 10.05 | 10.15 | 104,692 | +0.10(+1.00%) |
Aug 07, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 43,960 | -0.04(-0.40%) |
Aug 04, 2017 | 10.25 | 10.30 | 10.05 | 10.09 | 74,159 | -0.16(-1.56%) |
Aug 03, 2017 | 10.35 | 10.50 | 10.20 | 10.25 | 74,599 | -0.10(-0.97%) |
Aug 02, 2017 | 10.90 | 10.90 | 10.25 | 10.35 | 51,047 | -0.60(-5.48%) |
Aug 01, 2017 | 10.60 | 11.00 | 10.45 | 10.95 | 96,745 | +0.45(+4.29%) |
Jul 31, 2017 | 10.35 | 10.70 | 10.15 | 10.50 | 76,512 | +0.10(+0.96%) |
Jul 28, 2017 | 10.30 | 10.45 | 10.25 | 10.40 | 26,702 | +0.05(+0.48%) |
Jul 27, 2017 | 10.75 | 10.80 | 10.35 | 10.35 | 43,969 | -0.40(-3.72%) |
Jul 26, 2017 | 10.80 | 10.80 | 10.65 | 10.75 | 23,422 | +0.00(+0.00%) |
Jul 25, 2017 | 10.60 | 10.85 | 10.60 | 10.75 | 51,600 | +0.15(+1.42%) |
Jul 24, 2017 | 10.75 | 10.90 | 10.60 | 10.60 | 73,950 | -0.20(-1.85%) |
Jul 21, 2017 | 11.15 | 11.20 | 10.70 | 10.80 | 136,290 | -0.30(-2.70%) |
Jul 20, 2017 | 11.20 | 11.25 | 11.05 | 11.10 | 15,509 | -0.10(-0.89%) |
Jul 19, 2017 | 11.10 | 11.40 | 11.00 | 11.20 | 45,927 | +0.15(+1.36%) |
Jul 18, 2017 | 11.00 | 11.20 | 11.00 | 11.05 | 35,865 | +0.00(+0.00%) |
Jul 17, 2017 | 11.35 | 11.40 | 11.00 | 11.05 | 66,333 | -0.25(-2.21%) |
Jul 14, 2017 | 11.40 | 11.50 | 11.20 | 11.30 | 48,077 | -0.10(-0.88%) |
Jul 13, 2017 | 11.45 | 11.55 | 11.30 | 11.40 | 61,657 | -0.05(-0.44%) |
Jul 12, 2017 | 11.60 | 11.75 | 11.40 | 11.45 | 67,716 | -0.15(-1.29%) |
Jul 11, 2017 | 11.50 | 11.60 | 11.40 | 11.60 | 64,414 | +0.15(+1.31%) |
Jul 10, 2017 | 11.40 | 11.65 | 11.35 | 11.45 | 58,142 | +0.00(+0.00%) |
Jul 07, 2017 | 11.55 | 11.55 | 11.35 | 11.45 | 37,621 | +0.00(+0.00%) |
Jul 06, 2017 | 11.50 | 11.60 | 11.35 | 11.45 | 59,873 | -0.05(-0.43%) |
Jul 05, 2017 | 11.65 | 11.65 | 11.40 | 11.50 | 58,946 | -0.15(-1.29%) |
Jul 03, 2017 | 11.55 | 11.65 | 11.30 | 11.65 | 61,548 | +0.10(+0.87%) |
Jun 30, 2017 | 11.50 | 11.70 | 11.35 | 11.55 | 49,241 | +0.05(+0.43%) |
Jun 29, 2017 | 11.65 | 11.65 | 11.30 | 11.50 | 58,102 | -0.10(-0.86%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.45 | 11.60 | 38,471 | +0.15(+1.31%) |
Jun 27, 2017 | 11.55 | 11.85 | 11.40 | 11.45 | 78,500 | -0.10(-0.87%) |
Jun 26, 2017 | 11.65 | 11.70 | 11.40 | 11.55 | 57,583 | -0.10(-0.86%) |
Jun 23, 2017 | 11.55 | 11.70 | 11.50 | 11.65 | 174,220 | +0.10(+0.87%) |
Jun 22, 2017 | 11.50 | 11.65 | 11.30 | 11.55 | 39,705 | +0.10(+0.87%) |
Jun 21, 2017 | 11.50 | 11.65 | 11.43 | 11.45 | 51,136 | -0.05(-0.43%) |
Jun 20, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 38,603 | -0.10(-0.86%) |
Jun 19, 2017 | 11.60 | 11.70 | 11.50 | 11.60 | 54,131 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 11.80 | 11.55 | 11.60 | 110,154 | -0.15(-1.28%) |
Jun 15, 2017 | 11.60 | 11.85 | 11.55 | 11.75 | 29,753 | +0.00(+0.00%) |
Jun 14, 2017 | 11.75 | 12.00 | 11.70 | 11.75 | 49,142 | +0.05(+0.43%) |
Jun 13, 2017 | 11.80 | 11.80 | 11.62 | 11.70 | 62,486 | -0.05(-0.43%) |
Jun 12, 2017 | 11.90 | 11.95 | 11.70 | 11.75 | 65,098 | -0.15(-1.26%) |
Jun 09, 2017 | 12.20 | 12.30 | 11.75 | 11.90 | 108,027 | -0.30(-2.46%) |
Jun 08, 2017 | 12.00 | 12.20 | 11.90 | 12.20 | 52,916 | +0.15(+1.24%) |
Jun 07, 2017 | 12.00 | 12.15 | 11.90 | 12.05 | 56,079 | +0.00(+0.00%) |
Jun 06, 2017 | 12.10 | 12.19 | 11.90 | 12.05 | 53,430 | -0.10(-0.82%) |
Jun 05, 2017 | 11.90 | 12.35 | 11.80 | 12.15 | 100,566 | +0.25(+2.10%) |
Jun 02, 2017 | 12.05 | 12.10 | 11.80 | 11.90 | 57,667 | -0.10(-0.83%) |