Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.800 | 4.910 | 4.650 | 4.860 | 1,297,837 | +0.07(+1.46%) |
Jun 28, 2018 | 4.670 | 4.870 | 4.500 | 4.790 | 1,214,075 | +0.11(+2.35%) |
Jun 27, 2018 | 4.830 | 4.900 | 4.660 | 4.680 | 1,120,967 | -0.16(-3.31%) |
Jun 26, 2018 | 4.980 | 5.010 | 4.830 | 4.840 | 680,825 | -0.12(-2.42%) |
Jun 25, 2018 | 5.110 | 5.150 | 4.850 | 4.960 | 1,461,052 | -0.14(-2.75%) |
Jun 22, 2018 | 5.010 | 5.160 | 4.980 | 5.100 | 1,718,820 | +0.08(+1.59%) |
Jun 21, 2018 | 5.300 | 5.310 | 4.960 | 5.020 | 1,858,673 | -0.30(-5.64%) |
Jun 20, 2018 | 5.330 | 5.475 | 5.265 | 5.320 | 972,344 | -0.04(-0.75%) |
Jun 19, 2018 | 5.220 | 5.400 | 5.030 | 5.360 | 1,466,124 | +0.09(+1.71%) |
Jun 18, 2018 | 5.180 | 5.330 | 5.140 | 5.270 | 876,230 | +0.04(+0.76%) |
Jun 15, 2018 | 5.250 | 5.075 | 5.230 | 733,863 | +0.05(+0.97%) | |
Jun 14, 2018 | 5.120 | 5.200 | 5.030 | 5.180 | 878,039 | +0.05(+0.97%) |
Jun 13, 2018 | 5.050 | 5.300 | 4.950 | 5.130 | 2,279,193 | +0.10(+1.99%) |
Jun 12, 2018 | 5.240 | 5.406 | 4.980 | 5.030 | 1,616,046 | -0.19(-3.64%) |
Jun 11, 2018 | 4.980 | 5.360 | 4.980 | 5.220 | 2,216,327 | +0.21(+4.19%) |
Jun 08, 2018 | 5.080 | 5.130 | 4.950 | 5.010 | 701,058 | -0.08(-1.57%) |
Jun 07, 2018 | 5.010 | 5.120 | 4.930 | 5.090 | 1,583,738 | +0.10(+2.00%) |
Jun 06, 2018 | 5.090 | 4.990 | 1,365,701 | -0.05(-0.99%) | ||
Jun 05, 2018 | 5.140 | 5.300 | 5.000 | 5.040 | 1,979,402 | -0.06(-1.18%) |
Jun 04, 2018 | 5.010 | 5.170 | 4.820 | 5.100 | 1,430,279 | +0.11(+2.20%) |
Jun 01, 2018 | 5.080 | 5.110 | 4.960 | 4.990 | 1,608,212 | -0.14(-2.73%) |
May 31, 2018 | 4.890 | 5.130 | 4.850 | 5.130 | 1,758,583 | +0.25(+5.12%) |
May 30, 2018 | 5.070 | 5.080 | 4.550 | 4.880 | 3,897,388 | -0.37(-7.05%) |
May 29, 2018 | 5.150 | 5.397 | 5.090 | 5.250 | 3,231,388 | +0.12(+2.34%) |
May 25, 2018 | 5.130 | 5.130 | 5.130 | 0 | +0.28(+5.77%) | |
May 24, 2018 | 4.820 | 5.030 | 4.806 | 4.850 | 1,996,184 | +0.01(+0.21%) |
May 23, 2018 | 4.870 | 5.093 | 4.840 | 4.840 | 1,732,620 | -0.05(-1.02%) |
May 22, 2018 | 5.140 | 5.185 | 4.870 | 4.890 | 2,778,305 | -0.26(-5.05%) |
May 21, 2018 | 5.050 | 5.280 | 5.050 | 5.150 | 1,434,694 | -0.14(-2.65%) |
May 18, 2018 | 5.290 | 5.510 | 5.240 | 5.290 | 1,370,008 | -0.04(-0.75%) |
May 17, 2018 | 5.220 | 5.390 | 5.150 | 5.330 | 1,328,610 | +0.11(+2.11%) |
May 16, 2018 | 5.460 | 5.539 | 5.210 | 5.220 | 2,258,976 | -0.17(-3.15%) |
May 15, 2018 | 5.640 | 5.640 | 5.340 | 5.390 | 2,144,542 | -0.02(-0.37%) |
May 14, 2018 | 5.460 | 5.710 | 5.400 | 5.410 | 1,717,438 | -0.05(-0.92%) |
May 11, 2018 | 5.770 | 5.790 | 5.420 | 5.460 | 1,963,818 | -0.17(-3.02%) |
May 10, 2018 | 5.410 | 5.930 | 5.380 | 5.630 | 4,209,876 | +0.31(+5.83%) |
May 09, 2018 | 5.200 | 5.839 | 5.140 | 5.320 | 6,496,342 | +0.26(+5.14%) |
May 08, 2018 | 7.830 | 7.835 | 5.050 | 5.060 | 13,782,181 | -2.81(-35.66%) |
May 07, 2018 | 8.340 | 8.390 | 7.860 | 7.865 | 1,920,932 | -0.46(-5.58%) |
May 04, 2018 | 8.600 | 8.990 | 8.250 | 8.330 | 3,320,217 | -1.26(-13.14%) |
May 03, 2018 | 9.410 | 9.650 | 9.380 | 9.590 | 1,423,973 | +0.08(+0.84%) |
May 02, 2018 | 9.540 | 9.720 | 9.430 | 9.510 | 734,539 | -0.01(-0.11%) |
May 01, 2018 | 9.370 | 9.520 | 9.190 | 9.520 | 604,235 | +0.10(+1.06%) |
Apr 30, 2018 | 9.530 | 9.550 | 9.315 | 9.420 | 634,203 | -0.06(-0.63%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.210 | 9.480 | 829,039 | +0.27(+2.93%) |
Apr 26, 2018 | 9.020 | 9.230 | 8.963 | 9.210 | 799,277 | +0.18(+1.99%) |
Apr 25, 2018 | 9.040 | 9.060 | 8.830 | 9.030 | 477,692 | +0.04(+0.44%) |
Apr 24, 2018 | 9.030 | 9.220 | 8.890 | 8.990 | 882,885 | +0.03(+0.33%) |
Apr 23, 2018 | 9.080 | 9.120 | 8.895 | 8.960 | 443,715 | -0.11(-1.21%) |
Apr 20, 2018 | 9.120 | 9.355 | 9.050 | 9.070 | 620,830 | -0.08(-0.87%) |
Apr 19, 2018 | 9.150 | 9.300 | 9.030 | 9.150 | 479,038 | -0.10(-1.08%) |
Apr 18, 2018 | 9.720 | 9.739 | 9.170 | 9.250 | 1,077,564 | -0.43(-4.44%) |
Apr 17, 2018 | 9.340 | 9.730 | 9.296 | 9.680 | 1,065,228 | +0.34(+3.64%) |
Apr 16, 2018 | 9.040 | 9.420 | 8.970 | 9.340 | 819,784 | +0.31(+3.43%) |
Apr 13, 2018 | 8.950 | 9.250 | 8.890 | 9.030 | 942,303 | +0.05(+0.56%) |
Apr 12, 2018 | 8.960 | 9.120 | 8.780 | 8.980 | 809,030 | +0.09(+1.01%) |
Apr 11, 2018 | 8.880 | 9.040 | 8.700 | 8.890 | 1,074,153 | +0.03(+0.34%) |
Apr 10, 2018 | 8.850 | 9.180 | 8.480 | 8.860 | 1,699,197 | +0.17(+1.96%) |
Apr 09, 2018 | 8.540 | 8.860 | 8.480 | 8.690 | 900,859 | +0.20(+2.36%) |
Apr 06, 2018 | 8.450 | 8.700 | 8.350 | 8.490 | 1,152,556 | -0.03(-0.35%) |
Apr 05, 2018 | 8.520 | 8.720 | 8.330 | 8.520 | 786,145 | +0.05(+0.59%) |
Apr 04, 2018 | 8.280 | 8.490 | 8.210 | 8.470 | 604,672 | +0.09(+1.07%) |
Apr 03, 2018 | 8.280 | 8.440 | 8.020 | 8.380 | 655,319 | +0.14(+1.70%) |
Apr 02, 2018 | 8.640 | 8.700 | 8.070 | 8.240 | 1,216,862 | -0.39(-4.52%) |
Mar 29, 2018 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) | |
Mar 28, 2018 | 8.700 | 8.940 | 8.551 | 8.590 | 907,022 | -0.14(-1.60%) |
Mar 27, 2018 | 8.840 | 9.110 | 8.700 | 8.730 | 879,069 | -0.05(-0.57%) |
Mar 26, 2018 | 8.940 | 9.000 | 8.620 | 8.780 | 913,366 | -0.06(-0.68%) |
Mar 23, 2018 | 9.050 | 9.140 | 8.820 | 8.840 | 724,055 | -0.22(-2.43%) |
Mar 22, 2018 | 9.180 | 9.540 | 8.741 | 9.060 | 882,756 | -0.21(-2.27%) |
Mar 21, 2018 | 9.180 | 9.360 | 9.100 | 9.270 | 373,611 | +0.13(+1.42%) |
Mar 20, 2018 | 9.360 | 9.570 | 9.050 | 9.140 | 709,210 | -0.05(-0.54%) |
Mar 19, 2018 | 9.330 | 9.350 | 8.990 | 9.190 | 690,892 | -0.17(-1.82%) |
Mar 16, 2018 | 9.210 | 9.640 | 9.050 | 9.360 | 1,214,983 | +0.13(+1.41%) |
Mar 15, 2018 | 9.500 | 9.590 | 9.200 | 9.230 | 538,756 | -0.36(-3.75%) |
Mar 14, 2018 | 9.820 | 9.878 | 9.550 | 9.590 | 578,685 | -0.23(-2.34%) |
Mar 13, 2018 | 9.540 | 9.840 | 9.470 | 9.820 | 1,141,693 | +0.33(+3.48%) |
Mar 12, 2018 | 9.250 | 9.540 | 9.130 | 9.490 | 1,574,952 | +0.24(+2.59%) |
Mar 09, 2018 | 9.220 | 9.310 | 9.080 | 9.250 | 757,830 | +0.10(+1.09%) |
Mar 08, 2018 | 9.160 | 9.455 | 9.110 | 9.150 | 1,494,143 | +0.04(+0.44%) |
Mar 07, 2018 | 9.430 | 9.110 | 1,540,994 | -0.22(-2.36%) | ||
Mar 06, 2018 | 9.730 | 9.770 | 8.640 | 9.330 | 3,739,680 | -0.06(-0.64%) |
Mar 05, 2018 | 9.320 | 9.524 | 9.300 | 9.390 | 517,072 | +0.00(+0.00%) |
Mar 02, 2018 | 9.250 | 9.445 | 9.160 | 9.390 | 785,128 | +0.14(+1.51%) |
Mar 01, 2018 | 9.060 | 9.310 | 8.970 | 9.250 | 771,847 | +0.17(+1.87%) |
Feb 28, 2018 | 9.600 | 9.630 | 9.060 | 9.080 | 746,876 | -0.46(-4.82%) |
Feb 27, 2018 | 9.510 | 9.980 | 9.500 | 9.540 | 1,322,399 | +0.17(+1.81%) |
Feb 26, 2018 | 8.900 | 9.380 | 8.830 | 9.370 | 1,170,564 | +0.49(+5.52%) |
Feb 23, 2018 | 8.850 | 9.220 | 8.620 | 8.880 | 3,219,367 | -0.25(-2.74%) |
Feb 22, 2018 | 9.130 | 4,102,950 | -1.38(-13.13%) | |||
Feb 21, 2018 | 10.52 | 10.84 | 10.41 | 10.51 | 1,517,858 | +0.03(+0.29%) |
Feb 20, 2018 | 10.22 | 10.56 | 10.11 | 10.48 | 1,195,964 | +0.25(+2.44%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.42(+4.28%) | |
Feb 15, 2018 | 9.250 | 9.990 | 9.250 | 9.810 | 2,184,328 | +0.72(+7.92%) |
Feb 14, 2018 | 8.580 | 9.170 | 8.580 | 9.090 | 970,584 | +0.40(+4.60%) |
Feb 13, 2018 | 8.680 | 8.750 | 8.600 | 8.690 | 569,587 | -0.04(-0.46%) |
Feb 12, 2018 | 8.800 | 8.952 | 8.580 | 8.730 | 907,715 | -0.07(-0.80%) |
Feb 09, 2018 | 8.850 | 8.965 | 8.520 | 8.800 | 1,675,178 | -0.01(-0.11%) |
Feb 08, 2018 | 9.150 | 9.150 | 8.700 | 8.810 | 1,429,445 | -0.37(-4.03%) |
Feb 07, 2018 | 8.900 | 9.250 | 8.900 | 9.180 | 1,511,330 | +0.24(+2.68%) |
Feb 06, 2018 | 8.800 | 9.040 | 8.740 | 8.940 | 1,308,451 | -0.08(-0.89%) |
Feb 05, 2018 | 9.110 | 9.268 | 8.930 | 9.020 | 834,967 | -0.18(-1.96%) |
Feb 02, 2018 | 9.150 | 9.380 | 9.060 | 9.200 | 896,720 | -0.02(-0.22%) |
Feb 01, 2018 | 9.590 | 9.670 | 9.150 | 9.220 | 1,306,330 | -0.42(-4.36%) |
Jan 31, 2018 | 9.680 | 9.770 | 9.540 | 9.640 | 815,004 | -0.03(-0.31%) |
Jan 30, 2018 | 9.810 | 9.860 | 9.580 | 9.670 | 869,775 | -0.23(-2.32%) |
Jan 29, 2018 | 10.00 | 10.08 | 9.830 | 9.900 | 604,241 | -0.15(-1.49%) |
Jan 26, 2018 | 10.05 | 10.20 | 9.990 | 10.05 | 652,770 | +0.01(+0.10%) |
Jan 25, 2018 | 10.24 | 10.46 | 9.960 | 10.04 | 774,185 | -0.18(-1.76%) |
Jan 24, 2018 | 10.51 | 10.56 | 10.21 | 10.22 | 827,340 | -0.26(-2.48%) |
Jan 23, 2018 | 10.44 | 10.52 | 10.31 | 10.48 | 769,109 | +0.07(+0.67%) |
Jan 22, 2018 | 10.20 | 10.43 | 10.16 | 10.41 | 479,325 | +0.18(+1.76%) |
Jan 19, 2018 | 10.11 | 10.28 | 9.960 | 10.23 | 507,139 | +0.10(+0.99%) |
Jan 18, 2018 | 10.17 | 10.31 | 10.06 | 10.13 | 472,941 | -0.06(-0.59%) |
Jan 17, 2018 | 10.10 | 10.28 | 9.850 | 10.19 | 862,211 | +0.10(+0.99%) |
Jan 16, 2018 | 10.35 | 10.46 | 10.02 | 10.09 | 963,417 | -0.26(-2.51%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.10(-0.96%) | |
Jan 11, 2018 | 10.56 | 10.75 | 10.31 | 10.45 | 1,280,925 | -0.11(-1.04%) |
Jan 10, 2018 | 10.51 | 10.56 | 677,039 | -0.35(-3.21%) | ||
Jan 09, 2018 | 10.96 | 11.22 | 10.82 | 10.91 | 554,677 | -0.07(-0.64%) |
Jan 08, 2018 | 11.13 | 11.36 | 10.90 | 10.98 | 689,285 | -0.17(-1.52%) |
Jan 05, 2018 | 11.15 | 11.36 | 11.05 | 11.15 | 624,455 | +0.00(+0.00%) |
Jan 04, 2018 | 11.38 | 11.41 | 11.13 | 11.15 | 623,579 | -0.15(-1.33%) |
Jan 03, 2018 | 11.45 | 11.63 | 11.23 | 11.30 | 864,280 | -0.06(-0.53%) |
Jan 02, 2018 | 11.35 | 11.41 | 11.15 | 11.36 | 646,631 | +0.08(+0.71%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.16(-1.40%) | |
Dec 28, 2017 | 11.55 | 11.60 | 11.23 | 11.44 | 578,392 | -0.12(-1.04%) |
Dec 27, 2017 | 11.43 | 11.75 | 11.41 | 11.56 | 1,930,438 | +0.11(+0.96%) |
Dec 26, 2017 | 11.03 | 11.55 | 11.02 | 11.45 | 579,220 | +0.40(+3.62%) |
Dec 22, 2017 | 11.14 | 11.16 | 10.97 | 11.05 | 296,753 | -0.13(-1.16%) |
Dec 21, 2017 | 11.29 | 11.29 | 11.13 | 11.18 | 653,603 | -0.05(-0.45%) |
Dec 20, 2017 | 11.20 | 11.26 | 10.97 | 11.23 | 1,123,133 | +0.08(+0.72%) |
Dec 19, 2017 | 11.18 | 11.19 | 10.94 | 11.15 | 896,958 | -0.04(-0.36%) |
Dec 18, 2017 | 10.81 | 11.21 | 10.79 | 11.19 | 1,240,499 | +0.43(+4.00%) |
Dec 15, 2017 | 10.73 | 10.80 | 10.44 | 10.76 | 1,200,727 | +0.08(+0.75%) |
Dec 14, 2017 | 10.39 | 10.85 | 10.38 | 10.68 | 1,466,884 | +0.29(+2.79%) |
Dec 13, 2017 | 10.56 | 10.68 | 10.30 | 10.39 | 939,715 | -0.22(-2.07%) |
Dec 12, 2017 | 10.76 | 10.86 | 10.58 | 10.61 | 495,675 | -0.16(-1.49%) |
Dec 11, 2017 | 10.84 | 10.90 | 10.54 | 10.77 | 921,116 | -0.19(-1.73%) |
Dec 08, 2017 | 10.73 | 10.96 | 10.63 | 10.96 | 600,022 | +0.33(+3.10%) |
Dec 07, 2017 | 10.61 | 10.88 | 10.52 | 10.63 | 678,815 | -0.01(-0.09%) |
Dec 06, 2017 | 11.16 | 11.23 | 10.61 | 10.64 | 1,117,139 | -0.51(-4.57%) |
Dec 05, 2017 | 10.95 | 11.20 | 10.89 | 11.15 | 1,004,816 | +0.14(+1.27%) |
Dec 04, 2017 | 11.41 | 11.41 | 10.80 | 11.01 | 1,088,103 | -0.22(-1.96%) |
Dec 01, 2017 | 11.05 | 11.23 | 10.75 | 11.23 | 1,090,546 | +0.22(+2.00%) |
Nov 30, 2017 | 10.75 | 11.02 | 10.59 | 11.01 | 1,148,691 | +0.33(+3.09%) |
Nov 29, 2017 | 10.50 | 10.69 | 10.49 | 10.68 | 918,133 | +0.16(+1.52%) |
Nov 28, 2017 | 10.35 | 10.54 | 10.18 | 10.52 | 984,214 | +0.23(+2.24%) |
Nov 27, 2017 | 10.15 | 10.42 | 10.15 | 10.29 | 1,045,925 | +0.18(+1.78%) |
Nov 24, 2017 | 10.11 | 10.18 | 10.00 | 10.11 | 235,712 | +0.06(+0.60%) |
Nov 22, 2017 | 10.03 | 10.07 | 9.770 | 10.05 | 1,254,210 | +0.06(+0.60%) |
Nov 21, 2017 | 10.24 | 10.28 | 9.990 | 9.990 | 982,617 | -0.18(-1.77%) |
Nov 20, 2017 | 10.53 | 10.59 | 10.13 | 10.17 | 1,986,369 | -0.37(-3.51%) |
Nov 17, 2017 | 10.67 | 11.22 | 10.30 | 10.54 | 3,466,278 | -0.11(-1.03%) |
Nov 16, 2017 | 9.960 | 10.93 | 9.880 | 10.65 | 3,040,269 | +0.91(+9.34%) |
Nov 15, 2017 | 9.550 | 9.770 | 9.460 | 9.740 | 813,328 | +0.09(+0.93%) |
Nov 14, 2017 | 9.650 | 9.760 | 9.580 | 9.650 | 875,767 | -0.11(-1.13%) |
Nov 13, 2017 | 9.640 | 9.910 | 9.520 | 9.760 | 1,263,597 | +0.04(+0.41%) |
Nov 10, 2017 | 9.660 | 9.860 | 9.570 | 9.720 | 1,544,819 | +0.00(+0.00%) |
Nov 09, 2017 | 9.790 | 9.990 | 9.435 | 9.720 | 1,847,665 | -0.03(-0.31%) |
Nov 08, 2017 | 9.080 | 9.905 | 9.010 | 9.750 | 2,808,381 | +0.64(+7.03%) |
Nov 07, 2017 | 8.980 | 9.200 | 8.620 | 9.110 | 1,499,532 | +0.26(+2.94%) |
Nov 06, 2017 | 8.760 | 9.065 | 8.570 | 8.850 | 2,230,221 | +0.10(+1.14%) |
Nov 03, 2017 | 8.880 | 9.090 | 8.625 | 8.750 | 3,305,260 | -0.20(-2.23%) |
Nov 02, 2017 | 10.33 | 10.89 | 8.880 | 8.950 | 4,405,110 | -0.98(-9.87%) |
Nov 01, 2017 | 9.990 | 10.09 | 9.750 | 9.930 | 2,065,105 | -0.01(-0.10%) |
Oct 31, 2017 | 9.900 | 10.06 | 9.870 | 9.940 | 982,135 | +0.02(+0.20%) |
Oct 30, 2017 | 10.01 | 10.05 | 9.830 | 9.920 | 924,751 | -0.07(-0.70%) |
Oct 27, 2017 | 10.06 | 10.09 | 9.940 | 9.990 | 780,425 | -0.03(-0.30%) |
Oct 26, 2017 | 10.13 | 10.13 | 9.940 | 10.02 | 1,242,924 | -0.06(-0.60%) |
Oct 25, 2017 | 10.56 | 10.59 | 10.04 | 10.08 | 1,788,172 | -0.50(-4.73%) |
Oct 24, 2017 | 10.69 | 10.78 | 10.52 | 10.58 | 1,452,204 | +0.01(+0.09%) |
Oct 23, 2017 | 10.64 | 10.67 | 10.45 | 10.57 | 703,702 | -0.08(-0.75%) |
Oct 20, 2017 | 10.45 | 10.72 | 10.26 | 10.65 | 1,174,218 | +0.30(+2.90%) |
Oct 19, 2017 | 10.73 | 10.90 | 10.34 | 10.35 | 2,195,810 | -0.48(-4.43%) |
Oct 18, 2017 | 10.80 | 10.91 | 10.41 | 10.83 | 2,217,127 | -0.07(-0.64%) |
Oct 17, 2017 | 10.68 | 11.01 | 10.67 | 10.90 | 1,131,677 | +0.17(+1.58%) |
Oct 16, 2017 | 11.16 | 11.26 | 10.68 | 10.73 | 1,155,018 | -0.42(-3.77%) |
Oct 13, 2017 | 11.35 | 11.42 | 11.15 | 11.15 | 866,805 | -0.23(-2.02%) |
Oct 12, 2017 | 11.65 | 11.75 | 11.38 | 11.38 | 1,038,627 | -0.31(-2.65%) |
Oct 11, 2017 | 11.75 | 11.97 | 11.55 | 11.69 | 891,775 | -0.02(-0.17%) |
Oct 10, 2017 | 11.75 | 11.76 | 11.55 | 11.71 | 1,415,867 | +0.00(+0.00%) |
Oct 09, 2017 | 11.82 | 11.88 | 11.61 | 11.71 | 1,038,824 | -0.07(-0.59%) |
Oct 06, 2017 | 12.10 | 12.26 | 11.77 | 11.78 | 1,209,092 | -0.33(-2.73%) |
Oct 05, 2017 | 12.10 | 12.14 | 11.85 | 12.11 | 1,922,183 | +0.06(+0.50%) |
Oct 04, 2017 | 11.91 | 12.18 | 11.91 | 12.05 | 859,627 | +0.11(+0.92%) |
Oct 03, 2017 | 11.95 | 12.02 | 11.86 | 11.94 | 951,828 | -0.03(-0.25%) |
Oct 02, 2017 | 11.77 | 11.99 | 11.77 | 11.97 | 778,060 | +0.16(+1.35%) |
Sep 29, 2017 | 12.05 | 12.05 | 11.61 | 11.81 | 1,522,894 | -0.22(-1.83%) |
Sep 28, 2017 | 12.20 | 12.26 | 11.92 | 12.03 | 744,798 | -0.27(-2.20%) |
Sep 27, 2017 | 12.42 | 11.97 | 12.30 | 1,350,140 | +0.21(+1.74%) | |
Sep 26, 2017 | 12.09 | 12.28 | 11.99 | 12.09 | 844,252 | +0.09(+0.75%) |
Sep 25, 2017 | 12.40 | 12.54 | 11.80 | 12.00 | 1,324,734 | -0.45(-3.61%) |
Sep 22, 2017 | 12.37 | 12.50 | 12.16 | 12.45 | 1,080,900 | +0.05(+0.40%) |
Sep 21, 2017 | 13.14 | 13.14 | 12.30 | 12.40 | 1,420,749 | -0.73(-5.56%) |
Sep 20, 2017 | 13.02 | 13.35 | 13.02 | 13.13 | 740,059 | -0.15(-1.13%) |
Sep 19, 2017 | 13.39 | 13.60 | 13.12 | 13.28 | 2,552,327 | -0.92(-6.48%) |
Sep 18, 2017 | 14.14 | 14.29 | 14.07 | 14.20 | 614,932 | +0.09(+0.64%) |
Sep 15, 2017 | 14.24 | 14.24 | 13.95 | 14.11 | 1,017,335 | -0.11(-0.77%) |
Sep 14, 2017 | 14.22 | 14.32 | 14.12 | 14.22 | 936,440 | -0.03(-0.21%) |
Sep 13, 2017 | 14.42 | 14.22 | 14.25 | 351,282 | -0.10(-0.70%) | |
Sep 12, 2017 | 14.50 | 14.57 | 14.29 | 14.35 | 375,705 | -0.13(-0.90%) |
Sep 11, 2017 | 14.30 | 14.76 | 14.16 | 14.48 | 1,092,621 | +0.21(+1.47%) |
Sep 08, 2017 | 14.35 | 14.42 | 14.19 | 14.27 | 416,209 | -0.08(-0.56%) |
Sep 07, 2017 | 14.41 | 14.50 | 14.25 | 14.35 | 531,958 | -0.05(-0.35%) |
Sep 06, 2017 | 14.25 | 14.41 | 14.20 | 14.40 | 716,484 | +0.17(+1.19%) |
Sep 05, 2017 | 13.84 | 14.28 | 13.84 | 14.23 | 1,156,665 | +0.34(+2.45%) |
Sep 01, 2017 | 14.07 | 14.09 | 13.70 | 13.89 | 781,512 | -0.12(-0.86%) |
Aug 31, 2017 | 13.81 | 14.05 | 13.71 | 14.01 | 1,341,028 | +0.21(+1.52%) |
Aug 30, 2017 | 13.50 | 13.82 | 13.37 | 13.80 | 573,438 | +0.34(+2.53%) |
Aug 29, 2017 | 13.55 | 13.62 | 13.41 | 13.46 | 615,409 | -0.15(-1.10%) |
Aug 28, 2017 | 13.82 | 13.82 | 13.53 | 13.61 | 736,143 | -0.20(-1.45%) |
Aug 25, 2017 | 13.75 | 13.93 | 13.69 | 13.81 | 540,754 | +0.14(+1.02%) |
Aug 24, 2017 | 13.36 | 13.71 | 13.35 | 13.67 | 627,945 | +0.23(+1.71%) |
Aug 23, 2017 | 13.12 | 13.46 | 13.08 | 13.44 | 562,679 | +0.22(+1.66%) |
Aug 22, 2017 | 12.96 | 13.35 | 12.96 | 13.22 | 1,168,316 | +0.33(+2.56%) |
Aug 21, 2017 | 12.69 | 12.90 | 12.62 | 12.89 | 580,264 | +0.20(+1.58%) |
Aug 18, 2017 | 12.59 | 12.89 | 12.56 | 12.69 | 846,016 | -0.01(-0.08%) |
Aug 17, 2017 | 12.80 | 13.04 | 12.63 | 12.70 | 826,885 | -0.16(-1.24%) |
Aug 16, 2017 | 12.86 | 13.05 | 12.77 | 12.86 | 474,467 | +0.09(+0.70%) |
Aug 15, 2017 | 13.06 | 13.12 | 12.73 | 12.77 | 635,709 | -0.28(-2.15%) |
Aug 14, 2017 | 12.65 | 13.09 | 12.64 | 13.05 | 730,476 | +0.49(+3.90%) |
Aug 11, 2017 | 12.46 | 12.62 | 12.25 | 12.56 | 469,314 | +0.09(+0.72%) |
Aug 10, 2017 | 12.40 | 12.56 | 12.32 | 12.47 | 609,905 | -0.04(-0.32%) |
Aug 09, 2017 | 12.53 | 12.79 | 12.34 | 12.51 | 771,318 | -0.04(-0.32%) |
Aug 08, 2017 | 12.67 | 13.00 | 12.22 | 12.55 | 1,086,455 | -0.27(-2.11%) |
Aug 07, 2017 | 12.14 | 12.90 | 11.80 | 12.82 | 2,231,286 | -0.30(-2.29%) |
Aug 04, 2017 | 13.09 | 13.56 | 13.09 | 13.12 | 1,910,029 | +0.12(+0.92%) |
Aug 03, 2017 | 12.78 | 13.05 | 12.71 | 13.00 | 1,155,004 | +0.24(+1.88%) |
Aug 02, 2017 | 12.52 | 12.79 | 12.20 | 12.76 | 920,832 | +0.23(+1.84%) |
Aug 01, 2017 | 12.22 | 12.57 | 12.20 | 12.53 | 513,275 | +0.35(+2.87%) |
Jul 31, 2017 | 12.35 | 11.99 | 12.18 | 554,103 | -0.08(-0.65%) | |
Jul 28, 2017 | 12.14 | 12.37 | 12.14 | 12.26 | 285,038 | +0.04(+0.33%) |
Jul 27, 2017 | 12.28 | 12.34 | 12.10 | 12.22 | 417,261 | -0.02(-0.16%) |
Jul 26, 2017 | 12.33 | 12.37 | 12.22 | 12.24 | 346,616 | -0.07(-0.57%) |
Jul 25, 2017 | 12.05 | 12.50 | 12.01 | 12.31 | 538,592 | +0.24(+1.99%) |
Jul 24, 2017 | 12.12 | 12.19 | 12.02 | 12.07 | 364,974 | -0.05(-0.41%) |
Jul 21, 2017 | 12.06 | 12.14 | 11.87 | 12.12 | 375,686 | +0.17(+1.42%) |
Jul 20, 2017 | 11.88 | 12.31 | 11.88 | 11.95 | 676,447 | +0.08(+0.67%) |
Jul 19, 2017 | 11.77 | 11.97 | 11.61 | 11.87 | 556,770 | +0.08(+0.68%) |
Jul 18, 2017 | 11.71 | 11.84 | 11.59 | 11.79 | 519,227 | +0.00(+0.00%) |
Jul 17, 2017 | 11.84 | 11.90 | 11.66 | 11.79 | 419,044 | -0.05(-0.42%) |
Jul 14, 2017 | 11.63 | 11.93 | 11.56 | 11.84 | 737,832 | +0.20(+1.72%) |
Jul 13, 2017 | 11.40 | 11.68 | 11.31 | 11.64 | 476,683 | +0.27(+2.37%) |
Jul 12, 2017 | 11.32 | 11.49 | 11.32 | 11.37 | 301,231 | +0.10(+0.89%) |
Jul 11, 2017 | 11.16 | 11.34 | 11.15 | 11.27 | 439,704 | +0.03(+0.27%) |
Jul 10, 2017 | 11.17 | 11.26 | 11.03 | 11.24 | 437,647 | +0.06(+0.54%) |
Jul 07, 2017 | 11.15 | 11.19 | 11.05 | 11.18 | 342,969 | +0.07(+0.63%) |
Jul 06, 2017 | 11.34 | 11.36 | 11.07 | 11.11 | 648,255 | -0.32(-2.80%) |
Jul 05, 2017 | 11.43 | 11.49 | 11.16 | 11.43 | 482,411 | +0.05(+0.44%) |