Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.09 | 12.09 | 11.84 | 11.99 | 37,083 | -0.20(-1.62%) |
Apr 27, 2018 | 11.94 | 12.19 | 11.94 | 12.19 | 35,103 | +0.15(+1.23%) |
Apr 26, 2018 | 11.94 | 12.04 | 11.91 | 12.04 | 12,471 | +0.05(+0.41%) |
Apr 25, 2018 | 11.89 | 11.99 | 11.84 | 11.99 | 16,330 | +0.05(+0.41%) |
Apr 24, 2018 | 12.19 | 12.19 | 11.94 | 11.94 | 35,692 | -0.10(-0.82%) |
Apr 23, 2018 | 12.33 | 12.33 | 12.04 | 12.04 | 29,418 | -0.15(-1.21%) |
Apr 20, 2018 | 12.33 | 12.33 | 12.14 | 12.19 | 46,299 | -0.10(-0.80%) |
Apr 19, 2018 | 12.33 | 12.33 | 12.27 | 12.28 | 20,454 | +0.00(+0.00%) |
Apr 18, 2018 | 12.33 | 12.33 | 12.28 | 12.28 | 13,956 | -0.05(-0.40%) |
Apr 17, 2018 | 12.48 | 12.48 | 12.33 | 12.33 | 21,810 | -0.15(-1.19%) |
Apr 16, 2018 | 12.43 | 12.53 | 12.33 | 12.48 | 17,967 | +0.00(+0.00%) |
Apr 13, 2018 | 12.43 | 12.58 | 12.43 | 12.48 | 15,792 | +0.00(+0.00%) |
Apr 12, 2018 | 12.68 | 12.68 | 12.43 | 12.48 | 22,925 | -0.30(-2.32%) |
Apr 11, 2018 | 12.58 | 12.83 | 12.53 | 12.78 | 23,519 | +0.20(+1.57%) |
Apr 10, 2018 | 12.43 | 12.63 | 12.43 | 12.58 | 17,577 | +0.15(+1.19%) |
Apr 09, 2018 | 12.04 | 12.53 | 12.04 | 12.43 | 43,416 | +0.39(+3.28%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 26,031 | -0.10(-0.81%) |
Apr 05, 2018 | 12.23 | 12.28 | 12.06 | 12.14 | 27,192 | -0.10(-0.81%) |
Apr 04, 2018 | 12.09 | 12.23 | 12.09 | 12.23 | 34,513 | +0.05(+0.41%) |
Apr 03, 2018 | 12.19 | 12.28 | 12.14 | 12.19 | 29,948 | +0.05(+0.41%) |
Apr 02, 2018 | 12.19 | 12.28 | 12.04 | 12.14 | 67,305 | -0.15(-1.20%) |
Mar 29, 2018 | 12.28 | 12.28 | 12.28 | 0 | -0.10(-0.80%) | |
Mar 28, 2018 | 12.33 | 12.43 | 12.14 | 12.38 | 56,074 | -0.08(-0.63%) |
Mar 27, 2018 | 12.56 | 12.81 | 12.41 | 12.46 | 36,653 | -0.10(-0.78%) |
Mar 26, 2018 | 12.46 | 12.77 | 12.31 | 12.56 | 40,957 | +0.20(+1.59%) |
Mar 23, 2018 | 12.56 | 12.71 | 12.31 | 12.36 | 63,336 | -0.29(-2.33%) |
Mar 22, 2018 | 12.85 | 13.00 | 12.66 | 12.66 | 65,584 | -0.34(-2.64%) |
Mar 21, 2018 | 12.95 | 13.20 | 12.85 | 13.00 | 26,091 | +0.05(+0.38%) |
Mar 20, 2018 | 13.15 | 13.15 | 12.95 | 12.95 | 31,743 | -0.10(-0.75%) |
Mar 19, 2018 | 13.10 | 13.24 | 12.85 | 13.05 | 24,338 | -0.15(-1.12%) |
Mar 16, 2018 | 13.05 | 13.20 | 12.81 | 13.20 | 126,374 | +0.15(+1.13%) |
Mar 15, 2018 | 13.10 | 13.10 | 12.61 | 13.05 | 66,530 | +0.00(+0.00%) |
Mar 14, 2018 | 13.15 | 13.00 | 13.05 | 20,756 | +0.00(+0.00%) | |
Mar 13, 2018 | 13.25 | 13.34 | 12.85 | 13.05 | 90,247 | -0.25(-1.85%) |
Mar 12, 2018 | 13.34 | 13.44 | 13.25 | 13.30 | 47,322 | -0.15(-1.09%) |
Mar 09, 2018 | 13.54 | 13.54 | 13.34 | 13.44 | 63,869 | -0.10(-0.73%) |
Mar 08, 2018 | 13.49 | 13.59 | 13.30 | 13.54 | 63,705 | +0.00(+0.00%) |
Mar 07, 2018 | 13.39 | 13.54 | 77,725 | -0.05(-0.36%) | ||
Mar 06, 2018 | 13.34 | 13.59 | 13.30 | 13.59 | 116,118 | +0.20(+1.46%) |
Mar 05, 2018 | 13.39 | 13.44 | 13.20 | 13.39 | 162,189 | -0.05(-0.36%) |
Mar 02, 2018 | 13.44 | 13.49 | 13.39 | 13.44 | 84,882 | -0.05(-0.36%) |
Mar 01, 2018 | 13.39 | 13.49 | 13.34 | 13.49 | 146,104 | +0.05(+0.37%) |
Feb 28, 2018 | 13.34 | 13.49 | 13.15 | 13.44 | 158,846 | +0.10(+0.74%) |
Feb 27, 2018 | 13.15 | 13.34 | 12.90 | 13.34 | 209,969 | +0.20(+1.49%) |
Feb 26, 2018 | 13.10 | 13.20 | 12.85 | 13.15 | 149,421 | +0.05(+0.37%) |
Feb 23, 2018 | 13.00 | 13.11 | 12.81 | 13.10 | 141,928 | +0.10(+0.75%) |
Feb 22, 2018 | 12.66 | 13.05 | 12.56 | 13.00 | 238,578 | +0.25(+1.92%) |
Feb 21, 2018 | 12.56 | 12.76 | 12.44 | 12.76 | 141,744 | +0.20(+1.56%) |
Feb 20, 2018 | 12.61 | 12.66 | 12.36 | 12.56 | 64,398 | -0.15(-1.16%) |
Feb 16, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 12.51 | 12.76 | 12.41 | 12.71 | 73,017 | +0.25(+1.97%) |
Feb 14, 2018 | 12.17 | 12.46 | 12.17 | 12.46 | 51,868 | +0.29(+2.42%) |
Feb 13, 2018 | 12.12 | 12.22 | 12.02 | 12.17 | 59,952 | +0.05(+0.40%) |
Feb 12, 2018 | 11.92 | 12.19 | 11.77 | 12.12 | 147,422 | +0.20(+1.65%) |
Feb 09, 2018 | 12.46 | 12.46 | 11.73 | 11.92 | 277,603 | -0.44(-3.57%) |
Feb 08, 2018 | 12.56 | 12.61 | 12.31 | 12.36 | 221,250 | -0.25(-1.95%) |
Feb 07, 2018 | 12.76 | 12.76 | 12.41 | 12.61 | 131,949 | -0.20(-1.53%) |
Feb 06, 2018 | 12.61 | 12.95 | 12.61 | 12.81 | 472,840 | -0.15(-1.14%) |
Feb 05, 2018 | 12.76 | 13.00 | 12.61 | 12.95 | 204,724 | +0.20(+1.54%) |
Feb 02, 2018 | 12.85 | 12.85 | 12.66 | 12.76 | 83,229 | -0.10(-0.76%) |
Feb 01, 2018 | 12.85 | 12.90 | 12.68 | 12.85 | 125,321 | +0.00(+0.00%) |
Jan 31, 2018 | 12.76 | 12.85 | 12.66 | 12.85 | 60,606 | +0.05(+0.38%) |
Jan 30, 2018 | 12.85 | 12.85 | 12.56 | 12.81 | 85,519 | -0.10(-0.76%) |
Jan 29, 2018 | 12.81 | 12.95 | 12.61 | 12.90 | 125,741 | -0.15(-1.13%) |
Jan 26, 2018 | 12.95 | 13.10 | 12.56 | 13.05 | 112,524 | -0.05(-0.37%) |
Jan 25, 2018 | 12.90 | 13.15 | 12.85 | 13.10 | 199,413 | +0.15(+1.14%) |
Jan 24, 2018 | 12.90 | 12.96 | 12.66 | 12.95 | 100,890 | +0.05(+0.38%) |
Jan 23, 2018 | 12.61 | 12.95 | 12.56 | 12.90 | 244,294 | +0.34(+2.73%) |
Jan 22, 2018 | 12.36 | 12.61 | 12.31 | 12.56 | 63,078 | +0.05(+0.39%) |
Jan 19, 2018 | 12.41 | 12.56 | 12.36 | 12.51 | 104,239 | +0.20(+1.59%) |
Jan 18, 2018 | 12.27 | 12.36 | 12.17 | 12.31 | 50,960 | +0.00(+0.00%) |
Jan 17, 2018 | 12.31 | 12.46 | 12.27 | 12.31 | 43,076 | +0.00(+0.00%) |
Jan 16, 2018 | 12.31 | 12.41 | 12.22 | 12.31 | 65,310 | +0.00(+0.00%) |
Jan 12, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.51 | 12.68 | 12.27 | 12.31 | 75,858 | -0.25(-1.95%) |
Jan 10, 2018 | 12.56 | 147,720 | +0.20(+1.59%) | |||
Jan 09, 2018 | 12.27 | 12.36 | 12.17 | 12.36 | 49,849 | +0.10(+0.80%) |
Jan 08, 2018 | 12.41 | 12.41 | 12.12 | 12.27 | 49,797 | -0.15(-1.19%) |
Jan 05, 2018 | 12.07 | 12.46 | 12.07 | 12.41 | 56,748 | +0.25(+2.02%) |
Jan 04, 2018 | 12.27 | 12.46 | 12.17 | 12.17 | 87,422 | -0.10(-0.80%) |
Jan 03, 2018 | 12.22 | 12.27 | 12.02 | 12.27 | 97,416 | +0.00(+0.00%) |
Jan 02, 2018 | 12.31 | 12.31 | 12.17 | 12.27 | 62,304 | -0.05(-0.40%) |
Dec 29, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.29(+2.45%) | |
Dec 28, 2017 | 11.87 | 12.07 | 11.82 | 12.02 | 64,916 | +0.02(+0.16%) |
Dec 27, 2017 | 11.95 | 12.05 | 11.90 | 12.00 | 35,344 | +0.05(+0.41%) |
Dec 26, 2017 | 12.05 | 12.05 | 11.90 | 11.95 | 12,453 | +0.00(+0.00%) |
Dec 22, 2017 | 11.76 | 12.05 | 11.61 | 11.95 | 51,618 | +0.05(+0.41%) |
Dec 21, 2017 | 11.95 | 11.95 | 11.81 | 11.90 | 36,090 | -0.05(-0.41%) |
Dec 20, 2017 | 11.76 | 11.95 | 11.71 | 11.95 | 46,230 | +0.10(+0.82%) |
Dec 19, 2017 | 11.95 | 11.95 | 11.85 | 11.85 | 16,117 | -0.10(-0.82%) |
Dec 18, 2017 | 11.96 | 12.10 | 11.94 | 11.95 | 41,615 | -0.15(-1.21%) |
Dec 15, 2017 | 11.85 | 12.12 | 11.80 | 12.10 | 156,772 | +0.24(+2.06%) |
Dec 14, 2017 | 12.05 | 12.05 | 11.71 | 11.85 | 48,074 | -0.20(-1.62%) |
Dec 13, 2017 | 12.00 | 12.10 | 11.95 | 12.05 | 88,006 | -0.10(-0.80%) |
Dec 12, 2017 | 12.00 | 12.19 | 11.51 | 12.15 | 293,769 | +0.05(+0.40%) |
Dec 11, 2017 | 12.29 | 12.29 | 11.90 | 12.10 | 148,899 | -0.20(-1.59%) |
Dec 08, 2017 | 12.24 | 12.34 | 12.00 | 12.29 | 138,728 | -0.05(-0.40%) |
Dec 07, 2017 | 12.34 | 12.39 | 12.12 | 12.34 | 127,880 | -0.10(-0.78%) |
Dec 06, 2017 | 12.49 | 12.49 | 12.20 | 12.44 | 190,674 | -0.10(-0.78%) |
Dec 05, 2017 | 12.49 | 12.54 | 12.29 | 12.54 | 100,081 | +0.10(+0.78%) |
Dec 04, 2017 | 12.00 | 12.49 | 12.00 | 12.44 | 103,734 | +0.44(+3.66%) |
Dec 01, 2017 | 11.76 | 12.10 | 11.76 | 12.00 | 80,387 | +0.29(+2.50%) |
Nov 30, 2017 | 11.76 | 12.00 | 11.66 | 11.71 | 365,410 | -0.29(-2.44%) |
Nov 29, 2017 | 12.59 | 12.59 | 11.90 | 12.00 | 118,576 | -0.63(-5.02%) |
Nov 28, 2017 | 12.73 | 12.73 | 12.40 | 12.63 | 100,717 | -0.10(-0.77%) |
Nov 27, 2017 | 12.34 | 12.78 | 12.24 | 12.73 | 217,730 | +0.44(+3.57%) |
Nov 24, 2017 | 11.61 | 12.34 | 11.61 | 12.29 | 150,260 | +0.73(+6.33%) |
Nov 22, 2017 | 11.51 | 11.71 | 11.49 | 11.56 | 286,934 | +0.05(+0.42%) |
Nov 21, 2017 | 12.29 | 12.34 | 11.51 | 11.51 | 499,277 | -0.78(-6.35%) |
Nov 20, 2017 | 12.68 | 12.73 | 12.29 | 12.29 | 438,230 | -0.63(-4.91%) |
Nov 17, 2017 | 12.93 | 12.98 | 12.73 | 12.93 | 107,611 | +0.00(+0.00%) |
Nov 16, 2017 | 12.68 | 12.93 | 12.60 | 12.93 | 220,989 | +0.24(+1.92%) |
Nov 15, 2017 | 12.39 | 12.73 | 12.20 | 12.68 | 442,147 | +0.29(+2.36%) |
Nov 14, 2017 | 11.95 | 12.42 | 11.95 | 12.39 | 215,798 | +0.39(+3.25%) |
Nov 13, 2017 | 11.95 | 12.15 | 11.90 | 12.00 | 93,706 | +0.00(+0.00%) |
Nov 10, 2017 | 12.15 | 12.20 | 12.00 | 12.00 | 170,398 | -0.20(-1.60%) |
Nov 09, 2017 | 12.05 | 12.24 | 11.85 | 12.20 | 206,649 | +0.10(+0.81%) |
Nov 08, 2017 | 11.90 | 12.10 | 11.85 | 12.10 | 138,418 | +0.10(+0.81%) |
Nov 07, 2017 | 11.95 | 12.10 | 11.85 | 12.00 | 320,960 | -0.05(-0.41%) |
Nov 06, 2017 | 12.00 | 12.05 | 11.90 | 12.05 | 81,675 | -0.05(-0.40%) |
Nov 03, 2017 | 11.76 | 12.15 | 11.76 | 12.10 | 96,737 | +0.24(+2.06%) |
Nov 02, 2017 | 11.81 | 11.85 | 11.71 | 11.85 | 74,589 | +0.05(+0.41%) |
Nov 01, 2017 | 11.85 | 11.90 | 11.71 | 11.81 | 44,953 | +0.00(+0.00%) |
Oct 31, 2017 | 11.95 | 11.95 | 11.71 | 11.81 | 75,524 | -0.15(-1.22%) |
Oct 30, 2017 | 11.81 | 12.10 | 11.78 | 11.95 | 82,772 | +0.17(+1.45%) |
Oct 27, 2017 | 11.56 | 11.81 | 11.42 | 11.78 | 91,117 | +0.22(+1.90%) |
Oct 26, 2017 | 11.61 | 11.61 | 11.42 | 11.56 | 35,289 | +0.05(+0.42%) |
Oct 25, 2017 | 11.66 | 11.71 | 11.37 | 11.51 | 67,406 | -0.15(-1.25%) |
Oct 24, 2017 | 11.81 | 11.81 | 11.59 | 11.66 | 51,685 | -0.10(-0.83%) |
Oct 23, 2017 | 12.00 | 12.05 | 11.66 | 11.76 | 29,919 | -0.15(-1.23%) |
Oct 20, 2017 | 12.05 | 12.05 | 11.81 | 11.90 | 34,857 | +0.00(+0.00%) |
Oct 19, 2017 | 12.20 | 12.24 | 11.71 | 11.90 | 62,457 | -0.34(-2.79%) |
Oct 18, 2017 | 12.05 | 12.24 | 11.95 | 12.24 | 94,843 | +0.24(+2.03%) |
Oct 17, 2017 | 12.20 | 12.20 | 11.90 | 12.00 | 71,434 | -0.24(-1.99%) |
Oct 16, 2017 | 12.05 | 12.24 | 12.00 | 12.24 | 146,277 | +0.20(+1.62%) |
Oct 13, 2017 | 11.71 | 12.05 | 11.66 | 12.05 | 267,737 | +0.39(+3.35%) |
Oct 12, 2017 | 11.27 | 11.66 | 11.20 | 11.66 | 178,755 | +0.44(+3.91%) |
Oct 11, 2017 | 11.07 | 11.32 | 11.07 | 11.22 | 145,474 | +0.15(+1.32%) |
Oct 10, 2017 | 11.02 | 11.07 | 10.88 | 11.07 | 82,723 | +0.15(+1.34%) |
Oct 09, 2017 | 11.02 | 11.02 | 10.78 | 10.93 | 67,017 | -0.05(-0.44%) |
Oct 06, 2017 | 10.73 | 10.98 | 10.68 | 10.98 | 139,454 | +0.24(+2.27%) |
Oct 05, 2017 | 10.73 | 10.83 | 10.68 | 10.73 | 44,772 | +0.05(+0.46%) |
Oct 04, 2017 | 10.63 | 10.85 | 10.59 | 10.68 | 109,595 | +0.05(+0.46%) |
Oct 03, 2017 | 10.68 | 10.68 | 10.59 | 10.63 | 54,500 | -0.05(-0.46%) |
Oct 02, 2017 | 10.59 | 10.68 | 10.54 | 10.68 | 45,865 | +0.10(+0.92%) |
Sep 29, 2017 | 10.54 | 10.68 | 10.54 | 10.59 | 64,577 | +0.10(+0.93%) |
Sep 28, 2017 | 10.63 | 10.83 | 10.49 | 10.49 | 106,792 | -0.03(-0.28%) |
Sep 27, 2017 | 10.18 | 10.57 | 10.17 | 10.52 | 136,589 | +0.39(+3.83%) |
Sep 26, 2017 | 10.08 | 10.23 | 10.08 | 10.13 | 24,551 | +0.00(+0.00%) |
Sep 25, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 45,860 | +0.05(+0.48%) |
Sep 22, 2017 | 10.13 | 10.15 | 10.03 | 10.08 | 85,154 | -0.05(-0.48%) |
Sep 21, 2017 | 10.23 | 10.23 | 10.03 | 10.13 | 167,815 | -0.05(-0.48%) |
Sep 20, 2017 | 10.18 | 10.23 | 10.13 | 10.18 | 52,495 | +0.00(+0.00%) |
Sep 19, 2017 | 10.28 | 10.37 | 10.13 | 10.18 | 35,112 | -0.05(-0.47%) |
Sep 18, 2017 | 9.839 | 10.47 | 9.839 | 10.23 | 171,714 | +0.29(+2.93%) |
Sep 15, 2017 | 10.18 | 10.18 | 9.887 | 9.936 | 112,147 | -0.19(-1.91%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.08 | 10.13 | 33,130 | -0.05(-0.48%) |
Sep 13, 2017 | 10.11 | 10.18 | 10.03 | 10.18 | 63,932 | +0.10(+0.96%) |
Sep 12, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 75,976 | +0.00(+0.00%) |
Sep 11, 2017 | 10.08 | 10.13 | 10.08 | 10.08 | 59,130 | +0.00(+0.00%) |
Sep 08, 2017 | 9.984 | 10.13 | 9.984 | 10.08 | 93,633 | -0.05(-0.48%) |
Sep 07, 2017 | 10.03 | 10.18 | 10.03 | 10.13 | 34,524 | +0.00(+0.00%) |
Sep 06, 2017 | 10.08 | 10.13 | 10.03 | 10.13 | 109,278 | +0.05(+0.48%) |
Sep 05, 2017 | 10.13 | 10.13 | 9.984 | 10.08 | 45,497 | -0.05(-0.48%) |
Sep 01, 2017 | 10.08 | 10.17 | 9.936 | 10.13 | 73,685 | +0.05(+0.48%) |
Aug 31, 2017 | 10.28 | 10.28 | 10.03 | 10.08 | 50,920 | -0.15(-1.42%) |
Aug 30, 2017 | 10.13 | 10.28 | 10.03 | 10.23 | 30,886 | +0.10(+0.96%) |
Aug 29, 2017 | 10.32 | 10.32 | 10.03 | 10.13 | 92,988 | -0.10(-0.95%) |
Aug 28, 2017 | 10.61 | 10.61 | 10.23 | 10.23 | 87,454 | -0.34(-3.21%) |
Aug 25, 2017 | 10.61 | 10.66 | 10.52 | 10.57 | 75,583 | -0.15(-1.36%) |
Aug 24, 2017 | 10.03 | 10.88 | 10.03 | 10.71 | 564,931 | +0.63(+6.25%) |
Aug 23, 2017 | 10.13 | 10.18 | 9.936 | 10.08 | 18,230 | +0.00(+0.00%) |
Aug 22, 2017 | 9.984 | 10.47 | 9.936 | 10.08 | 272,979 | +0.05(+0.48%) |
Aug 21, 2017 | 9.887 | 10.08 | 9.839 | 10.03 | 88,156 | +0.10(+0.98%) |
Aug 18, 2017 | 9.984 | 10.07 | 9.839 | 9.936 | 112,912 | -0.05(-0.49%) |
Aug 17, 2017 | 9.936 | 10.08 | 9.718 | 9.984 | 134,396 | +0.05(+0.49%) |
Aug 16, 2017 | 9.936 | 9.984 | 9.791 | 9.936 | 208,566 | +0.05(+0.49%) |
Aug 15, 2017 | 9.887 | 10.08 | 9.839 | 9.887 | 111,670 | +0.00(+0.00%) |
Aug 14, 2017 | 9.694 | 9.984 | 9.577 | 9.887 | 54,163 | +0.00(+0.00%) |
Aug 11, 2017 | 9.936 | 9.984 | 9.742 | 9.887 | 118,635 | -0.05(-0.49%) |
Aug 10, 2017 | 9.742 | 9.999 | 9.597 | 9.936 | 118,346 | +0.15(+1.49%) |
Aug 09, 2017 | 9.500 | 10.08 | 9.451 | 9.791 | 112,220 | +0.24(+2.54%) |
Aug 08, 2017 | 9.257 | 9.597 | 9.257 | 9.548 | 37,879 | +0.24(+2.60%) |
Aug 07, 2017 | 9.257 | 9.306 | 9.112 | 9.306 | 45,593 | +0.19(+2.13%) |
Aug 04, 2017 | 9.257 | 9.306 | 9.112 | 9.112 | 83,077 | -0.15(-1.57%) |
Aug 03, 2017 | 9.306 | 9.359 | 9.015 | 9.257 | 52,843 | -0.05(-0.52%) |
Aug 02, 2017 | 9.257 | 9.451 | 9.209 | 9.306 | 62,036 | +0.00(+0.00%) |
Aug 01, 2017 | 9.354 | 9.403 | 9.306 | 9.306 | 39,898 | -0.15(-1.54%) |
Jul 31, 2017 | 9.694 | 9.694 | 9.306 | 9.451 | 69,251 | -0.19(-2.01%) |
Jul 28, 2017 | 9.694 | 9.742 | 9.500 | 9.645 | 91,354 | -0.05(-0.50%) |
Jul 27, 2017 | 10.03 | 10.08 | 9.694 | 9.694 | 76,626 | -0.34(-3.38%) |
Jul 26, 2017 | 10.13 | 10.13 | 9.984 | 10.03 | 126,313 | -0.10(-0.96%) |
Jul 25, 2017 | 10.13 | 10.13 | 9.984 | 10.13 | 124,945 | +0.00(+0.00%) |
Jul 24, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 161,337 | +0.10(+0.97%) |
Jul 21, 2017 | 9.742 | 10.03 | 9.742 | 10.03 | 162,309 | +0.29(+2.98%) |
Jul 20, 2017 | 9.548 | 9.839 | 9.543 | 9.742 | 87,417 | +0.24(+2.55%) |
Jul 19, 2017 | 9.451 | 9.597 | 9.451 | 9.500 | 197,845 | +0.10(+1.03%) |
Jul 18, 2017 | 9.694 | 9.839 | 9.403 | 9.403 | 116,659 | -0.39(-3.96%) |
Jul 17, 2017 | 9.694 | 9.839 | 9.645 | 9.791 | 97,926 | +0.10(+1.00%) |
Jul 14, 2017 | 9.645 | 9.694 | 9.500 | 9.694 | 91,691 | +0.00(+0.00%) |
Jul 13, 2017 | 9.645 | 9.694 | 9.306 | 9.694 | 136,929 | +0.00(+0.00%) |
Jul 12, 2017 | 9.742 | 10.13 | 9.475 | 9.694 | 1,018,103 | +1.74(+21.95%) |
Jul 11, 2017 | 7.900 | 7.949 | 7.852 | 7.949 | 22,758 | +0.05(+0.61%) |
Jul 10, 2017 | 7.755 | 7.900 | 7.755 | 7.900 | 38,211 | +0.15(+1.87%) |
Jul 07, 2017 | 7.803 | 7.803 | 7.755 | 7.755 | 27,307 | -0.05(-0.62%) |
Jul 06, 2017 | 7.755 | 7.803 | 7.755 | 7.803 | 5,488 | +0.05(+0.63%) |
Jul 05, 2017 | 7.852 | 7.852 | 7.706 | 7.755 | 16,220 | -0.10(-1.23%) |
Jul 03, 2017 | 7.900 | 7.910 | 7.852 | 7.852 | 6,992 | +0.10(+1.25%) |
Jun 30, 2017 | 7.755 | 7.852 | 7.658 | 7.755 | 80,285 | +0.00(+0.00%) |
Jun 29, 2017 | 7.658 | 7.852 | 7.658 | 7.755 | 29,388 | +0.00(+0.00%) |
Jun 28, 2017 | 7.755 | 7.803 | 7.658 | 7.755 | 13,078 | +0.07(+0.88%) |
Jun 27, 2017 | 7.735 | 7.735 | 7.591 | 7.687 | 17,907 | -0.05(-0.62%) |
Jun 26, 2017 | 7.783 | 7.879 | 7.735 | 7.735 | 21,107 | -0.10(-1.23%) |
Jun 23, 2017 | 7.879 | 7.879 | 7.687 | 7.831 | 66,231 | +0.19(+2.52%) |
Jun 22, 2017 | 7.399 | 7.687 | 7.399 | 7.639 | 53,530 | +0.24(+3.25%) |
Jun 21, 2017 | 7.495 | 7.495 | 7.394 | 7.399 | 47,109 | -0.10(-1.28%) |
Jun 20, 2017 | 7.495 | 7.543 | 7.399 | 7.495 | 23,700 | -0.10(-1.27%) |
Jun 19, 2017 | 7.399 | 7.591 | 7.399 | 7.591 | 33,794 | +0.19(+2.60%) |
Jun 16, 2017 | 7.591 | 7.687 | 7.399 | 7.399 | 81,154 | -0.10(-1.28%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.399 | 7.495 | 10,585 | +0.05(+0.65%) |
Jun 14, 2017 | 7.495 | 7.581 | 7.447 | 7.447 | 40,737 | -0.05(-0.64%) |
Jun 13, 2017 | 7.495 | 7.591 | 7.447 | 7.495 | 53,252 | -0.05(-0.64%) |
Jun 12, 2017 | 7.543 | 7.687 | 7.538 | 7.543 | 10,462 | +0.00(+0.00%) |
Jun 09, 2017 | 7.639 | 7.639 | 7.447 | 7.543 | 34,146 | -0.10(-1.26%) |
Jun 08, 2017 | 7.591 | 7.639 | 7.591 | 7.639 | 30,140 | +0.05(+0.63%) |
Jun 07, 2017 | 7.639 | 7.735 | 7.591 | 7.591 | 21,903 | -0.05(-0.63%) |
Jun 06, 2017 | 7.687 | 7.687 | 7.639 | 7.639 | 51,507 | -0.19(-2.45%) |
Jun 05, 2017 | 7.591 | 7.879 | 7.591 | 7.831 | 91,835 | +0.14(+1.88%) |
Jun 02, 2017 | 7.666 | 7.783 | 7.639 | 7.687 | 195,998 | +0.05(+0.63%) |
Jun 01, 2017 | 7.639 | 7.687 | 7.560 | 7.639 | 32,986 | -0.05(-0.62%) |
May 31, 2017 | 7.687 | 7.735 | 7.504 | 7.687 | 47,124 | +0.00(+0.00%) |
May 30, 2017 | 7.687 | 7.783 | 7.543 | 7.687 | 64,363 | +0.00(+0.00%) |
May 26, 2017 | 7.639 | 7.687 | 7.591 | 7.687 | 14,481 | +0.10(+1.27%) |
May 25, 2017 | 7.639 | 7.687 | 7.495 | 7.591 | 51,946 | -0.05(-0.63%) |
May 24, 2017 | 7.543 | 7.814 | 7.543 | 7.639 | 46,014 | +0.10(+1.27%) |
May 23, 2017 | 7.687 | 7.687 | 7.543 | 7.543 | 36,742 | -0.10(-1.26%) |
May 22, 2017 | 7.687 | 7.779 | 7.639 | 7.639 | 23,737 | -0.14(-1.85%) |
May 19, 2017 | 8.047 | 8.071 | 7.783 | 7.783 | 30,033 | -0.24(-2.99%) |
May 18, 2017 | 8.167 | 8.167 | 7.975 | 8.023 | 34,155 | -0.14(-1.76%) |
May 17, 2017 | 8.264 | 8.264 | 8.119 | 8.167 | 29,399 | -0.10(-1.16%) |
May 16, 2017 | 8.264 | 8.360 | 8.215 | 8.264 | 67,507 | +0.10(+1.18%) |
May 15, 2017 | 8.167 | 8.167 | 8.119 | 8.167 | 20,425 | +0.05(+0.59%) |
May 12, 2017 | 8.167 | 8.264 | 7.927 | 8.119 | 27,718 | -0.14(-1.74%) |
May 11, 2017 | 8.215 | 8.360 | 8.158 | 8.264 | 98,060 | +0.05(+0.58%) |
May 10, 2017 | 7.927 | 8.504 | 7.927 | 8.215 | 164,343 | +0.29(+3.64%) |
May 09, 2017 | 7.543 | 7.927 | 7.303 | 7.927 | 126,401 | +0.38(+5.10%) |
May 08, 2017 | 7.591 | 7.591 | 7.495 | 7.543 | 6,274 | -0.05(-0.63%) |
May 05, 2017 | 7.687 | 7.783 | 7.495 | 7.591 | 58,828 | +0.05(+0.64%) |
May 04, 2017 | 7.591 | 7.639 | 7.543 | 7.543 | 31,079 | -0.05(-0.63%) |
May 03, 2017 | 7.543 | 7.687 | 7.495 | 7.591 | 30,422 | +0.00(+0.00%) |
May 02, 2017 | 7.543 | 7.663 | 7.495 | 7.591 | 36,981 | -0.05(-0.63%) |