Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.650 | 8.650 | 8.600 | 8.626 | 7,629 | +0.02(+0.19%) |
Apr 27, 2018 | 8.600 | 8.620 | 8.430 | 8.610 | 6,650 | +0.05(+0.64%) |
Apr 26, 2018 | 8.520 | 8.580 | 8.510 | 8.555 | 14,671 | +0.20(+2.33%) |
Apr 25, 2018 | 8.345 | 8.390 | 8.330 | 8.360 | 9,120 | +0.04(+0.42%) |
Apr 24, 2018 | 8.305 | 8.360 | 8.280 | 8.325 | 7,602 | +0.01(+0.18%) |
Apr 23, 2018 | 8.310 | 8.350 | 8.280 | 8.310 | 9,401 | -0.02(-0.24%) |
Apr 20, 2018 | 8.320 | 8.360 | 8.320 | 8.330 | 2,039 | -0.01(-0.12%) |
Apr 19, 2018 | 8.410 | 8.460 | 8.340 | 8.340 | 4,562 | -0.05(-0.60%) |
Apr 18, 2018 | 8.452 | 8.480 | 8.390 | 8.390 | 30,122 | +0.02(+0.24%) |
Apr 17, 2018 | 8.230 | 8.380 | 8.230 | 8.370 | 38,120 | +0.16(+1.95%) |
Apr 16, 2018 | 8.210 | 8.240 | 8.170 | 8.210 | 41,297 | +0.06(+0.74%) |
Apr 13, 2018 | 8.180 | 8.200 | 8.130 | 8.150 | 18,463 | +0.05(+0.62%) |
Apr 12, 2018 | 8.090 | 8.130 | 7.940 | 8.100 | 11,634 | +0.05(+0.57%) |
Apr 11, 2018 | 8.010 | 8.080 | 8.010 | 8.054 | 10,906 | -0.18(-2.20%) |
Apr 10, 2018 | 8.130 | 8.250 | 8.130 | 8.235 | 166,274 | -0.01(-0.06%) |
Apr 09, 2018 | 8.246 | 8.300 | 8.240 | 8.240 | 7,322 | +0.00(+0.00%) |
Apr 06, 2018 | 8.350 | 8.350 | 8.150 | 8.240 | 43,705 | +0.14(+1.73%) |
Apr 05, 2018 | 8.110 | 8.110 | 8.040 | 8.100 | 52,335 | -0.01(-0.12%) |
Apr 04, 2018 | 8.010 | 8.110 | 7.992 | 8.110 | 92,074 | +0.10(+1.25%) |
Apr 03, 2018 | 8.020 | 8.020 | 7.930 | 8.010 | 52,783 | -0.16(-1.96%) |
Apr 02, 2018 | 8.140 | 8.190 | 7.980 | 8.170 | 189,353 | -0.04(-0.49%) |
Mar 29, 2018 | 8.210 | 8.210 | 8.210 | 0 | +0.03(+0.37%) | |
Mar 28, 2018 | 8.040 | 8.200 | 8.040 | 8.180 | 30,456 | +0.34(+4.34%) |
Mar 27, 2018 | 7.930 | 7.970 | 7.840 | 7.840 | 19,424 | -0.06(-0.76%) |
Mar 26, 2018 | 7.830 | 7.940 | 7.810 | 7.900 | 21,341 | +0.18(+2.33%) |
Mar 23, 2018 | 7.840 | 7.840 | 7.690 | 7.720 | 27,494 | +0.12(+1.65%) |
Mar 22, 2018 | 7.590 | 7.670 | 7.540 | 7.595 | 39,000 | -0.08(-0.98%) |
Mar 21, 2018 | 7.630 | 7.680 | 7.510 | 7.670 | 39,762 | +0.08(+0.99%) |
Mar 20, 2018 | 7.650 | 7.680 | 7.560 | 7.595 | 19,825 | -0.18(-2.32%) |
Mar 19, 2018 | 7.770 | 7.800 | 7.740 | 7.775 | 16,018 | -0.14(-1.83%) |
Mar 16, 2018 | 7.930 | 7.940 | 7.870 | 7.920 | 27,937 | +0.01(+0.19%) |
Mar 15, 2018 | 7.970 | 7.970 | 7.840 | 7.905 | 26,508 | -0.01(-0.19%) |
Mar 14, 2018 | 7.920 | 7.930 | 7.890 | 7.920 | 18,581 | -0.02(-0.25%) |
Mar 13, 2018 | 7.980 | 8.000 | 7.890 | 7.940 | 113,981 | -0.03(-0.38%) |
Mar 12, 2018 | 7.980 | 8.030 | 7.950 | 7.970 | 15,897 | -0.07(-0.81%) |
Mar 09, 2018 | 8.000 | 8.060 | 7.940 | 8.035 | 25,340 | +0.04(+0.56%) |
Mar 08, 2018 | 7.980 | 8.010 | 7.970 | 7.990 | 37,666 | -0.06(-0.75%) |
Mar 07, 2018 | 8.080 | 8.110 | 8.008 | 8.050 | 24,325 | +0.06(+0.69%) |
Mar 06, 2018 | 7.980 | 8.020 | 7.950 | 7.995 | 88,920 | -0.02(-0.25%) |
Mar 05, 2018 | 7.940 | 8.040 | 7.910 | 8.015 | 33,881 | +0.03(+0.31%) |
Mar 02, 2018 | 8.000 | 8.010 | 7.920 | 7.990 | 39,375 | +0.12(+1.52%) |
Mar 01, 2018 | 7.910 | 7.928 | 7.810 | 7.870 | 84,983 | -0.09(-1.13%) |
Feb 28, 2018 | 7.998 | 8.020 | 7.940 | 7.960 | 14,499 | +0.00(+0.00%) |
Feb 27, 2018 | 8.070 | 8.070 | 7.955 | 7.960 | 44,941 | -0.22(-2.63%) |
Feb 26, 2018 | 8.210 | 8.210 | 8.065 | 8.175 | 33,488 | -0.02(-0.24%) |
Feb 23, 2018 | 8.150 | 8.240 | 8.150 | 8.195 | 27,935 | +0.19(+2.31%) |
Feb 22, 2018 | 7.930 | 8.090 | 7.930 | 8.010 | 47,597 | +0.56(+7.52%) |
Feb 21, 2018 | 7.420 | 7.540 | 7.420 | 7.450 | 44,064 | +0.04(+0.54%) |
Feb 20, 2018 | 7.410 | 7.440 | 7.350 | 7.410 | 26,218 | +0.10(+1.37%) |
Feb 16, 2018 | 7.310 | 7.310 | 7.310 | 0 | +0.04(+0.55%) | |
Feb 15, 2018 | 7.240 | 7.270 | 7.220 | 7.270 | 43,366 | -0.01(-0.14%) |
Feb 14, 2018 | 7.190 | 7.300 | 7.110 | 7.280 | 80,220 | +0.12(+1.68%) |
Feb 13, 2018 | 7.160 | 7.190 | 7.040 | 7.160 | 125,479 | +0.06(+0.85%) |
Feb 12, 2018 | 7.150 | 7.170 | 7.070 | 7.100 | 107,784 | +0.03(+0.42%) |
Feb 09, 2018 | 7.050 | 7.100 | 6.970 | 7.070 | 73,796 | -0.12(-1.67%) |
Feb 08, 2018 | 7.370 | 7.370 | 7.190 | 7.190 | 97,153 | -0.04(-0.55%) |
Feb 07, 2018 | 7.150 | 7.270 | 7.150 | 7.230 | 137,084 | +0.13(+1.83%) |
Feb 06, 2018 | 7.000 | 7.180 | 7.000 | 7.100 | 265,567 | -0.14(-1.93%) |
Feb 05, 2018 | 7.240 | 7.280 | 7.210 | 7.240 | 29,752 | -0.14(-1.96%) |
Feb 02, 2018 | 7.380 | 7.440 | 7.269 | 7.385 | 113,126 | -0.21(-2.78%) |
Feb 01, 2018 | 7.650 | 7.650 | 7.560 | 7.596 | 21,671 | -0.09(-1.22%) |
Jan 31, 2018 | 7.700 | 7.740 | 7.530 | 7.690 | 39,105 | +0.07(+0.92%) |
Jan 30, 2018 | 7.620 | 7.630 | 7.600 | 7.620 | 24,087 | +0.00(+0.00%) |
Jan 29, 2018 | 7.650 | 7.650 | 7.600 | 7.620 | 45,809 | -0.15(-1.93%) |
Jan 26, 2018 | 7.780 | 7.810 | 7.730 | 7.770 | 60,378 | +0.01(+0.13%) |
Jan 25, 2018 | 7.830 | 7.860 | 7.720 | 7.760 | 34,954 | -0.11(-1.40%) |
Jan 24, 2018 | 7.940 | 7.940 | 7.870 | 7.870 | 28,704 | -0.08(-1.01%) |
Jan 23, 2018 | 7.860 | 7.970 | 7.860 | 7.950 | 38,421 | +0.00(+0.00%) |
Jan 22, 2018 | 7.900 | 7.970 | 7.900 | 7.950 | 24,466 | +0.13(+1.73%) |
Jan 19, 2018 | 7.820 | 7.840 | 7.770 | 7.815 | 37,068 | -0.12(-1.51%) |
Jan 18, 2018 | 7.950 | 7.970 | 7.900 | 7.935 | 114,318 | -0.07(-0.87%) |
Jan 17, 2018 | 7.910 | 8.050 | 7.900 | 8.005 | 130,289 | +0.01(+0.06%) |
Jan 16, 2018 | 7.980 | 8.050 | 7.980 | 8.000 | 107,675 | +0.05(+0.63%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.12(+1.53%) | |
Jan 11, 2018 | 7.730 | 7.840 | 7.710 | 7.830 | 109,275 | +0.13(+1.69%) |
Jan 10, 2018 | 7.750 | 7.750 | 7.690 | 7.700 | 37,556 | -0.05(-0.65%) |
Jan 09, 2018 | 7.760 | 7.780 | 7.700 | 7.750 | 79,019 | -0.21(-2.64%) |
Jan 08, 2018 | 7.940 | 7.980 | 7.930 | 7.960 | 58,390 | -0.02(-0.25%) |
Jan 05, 2018 | 7.950 | 7.980 | 7.930 | 7.980 | 101,797 | +0.20(+2.50%) |
Jan 04, 2018 | 7.710 | 7.810 | 7.690 | 7.785 | 141,165 | +0.18(+2.37%) |
Jan 03, 2018 | 7.630 | 7.630 | 7.550 | 7.605 | 85,862 | -0.09(-1.23%) |
Jan 02, 2018 | 7.790 | 7.430 | 7.700 | 35,278 | +0.27(+3.63%) | |
Dec 29, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.00(-0.07%) | |
Dec 28, 2017 | 7.440 | 7.470 | 7.420 | 7.435 | 51,654 | +0.06(+0.81%) |
Dec 27, 2017 | 7.390 | 7.450 | 7.360 | 7.375 | 100,409 | -0.07(-0.94%) |
Dec 26, 2017 | 7.550 | 7.550 | 7.400 | 7.445 | 13,350 | +0.02(+0.20%) |
Dec 22, 2017 | 7.410 | 7.440 | 7.400 | 7.430 | 25,940 | +0.06(+0.81%) |
Dec 21, 2017 | 7.340 | 7.390 | 7.330 | 7.370 | 55,588 | -0.04(-0.61%) |
Dec 20, 2017 | 7.420 | 7.450 | 7.400 | 7.415 | 243,187 | +0.08(+1.09%) |
Dec 19, 2017 | 7.345 | 7.370 | 7.290 | 7.335 | 83,093 | -0.04(-0.54%) |
Dec 18, 2017 | 7.380 | 7.480 | 7.360 | 7.375 | 248,646 | +0.03(+0.34%) |
Dec 15, 2017 | 7.360 | 7.370 | 7.279 | 7.350 | 32,624 | -0.04(-0.54%) |
Dec 14, 2017 | 7.400 | 7.440 | 7.380 | 7.390 | 27,708 | -0.08(-1.00%) |
Dec 13, 2017 | 7.530 | 7.550 | 7.420 | 7.465 | 49,237 | -0.25(-3.30%) |
Dec 12, 2017 | 7.730 | 7.730 | 7.680 | 7.720 | 154,188 | +0.16(+2.12%) |
Dec 11, 2017 | 7.660 | 7.660 | 7.520 | 7.560 | 36,696 | -0.16(-2.07%) |
Dec 08, 2017 | 7.725 | 7.740 | 7.690 | 7.720 | 64,560 | -0.05(-0.64%) |
Dec 07, 2017 | 7.780 | 7.800 | 7.730 | 7.770 | 80,046 | -0.10(-1.27%) |
Dec 06, 2017 | 7.870 | 7.900 | 7.830 | 7.870 | 119,970 | -0.05(-0.63%) |
Dec 05, 2017 | 7.920 | 7.950 | 7.900 | 7.920 | 106,311 | +0.08(+1.02%) |
Dec 04, 2017 | 7.930 | 7.785 | 7.840 | 180,974 | +0.05(+0.71%) | |
Dec 01, 2017 | 7.780 | 7.810 | 7.730 | 7.785 | 64,344 | -0.02(-0.23%) |
Nov 30, 2017 | 7.800 | 7.850 | 7.780 | 7.803 | 478,391 | +0.13(+1.73%) |
Nov 29, 2017 | 7.620 | 7.710 | 7.620 | 7.670 | 74,297 | +0.18(+2.40%) |
Nov 28, 2017 | 7.390 | 7.500 | 7.350 | 7.490 | 82,933 | +0.12(+1.56%) |
Nov 27, 2017 | 7.390 | 7.410 | 7.350 | 7.375 | 59,621 | -0.03(-0.34%) |
Nov 24, 2017 | 7.360 | 7.430 | 7.320 | 7.400 | 50,095 | -1.26(-14.55%) |
Nov 22, 2017 | 8.685 | 8.700 | 8.640 | 8.660 | 66,626 | +0.18(+2.12%) |
Nov 21, 2017 | 8.520 | 8.550 | 8.450 | 8.480 | 64,148 | -0.06(-0.70%) |
Nov 20, 2017 | 8.590 | 8.590 | 8.510 | 8.540 | 32,848 | -0.05(-0.58%) |
Nov 17, 2017 | 8.610 | 8.610 | 8.580 | 8.590 | 19,116 | -0.13(-1.50%) |
Nov 16, 2017 | 8.710 | 8.760 | 8.710 | 8.721 | 29,285 | +0.05(+0.59%) |
Nov 15, 2017 | 8.770 | 8.770 | 8.660 | 8.670 | 101,275 | +0.01(+0.06%) |
Nov 14, 2017 | 8.690 | 8.690 | 8.466 | 8.665 | 432,059 | -0.02(-0.17%) |
Nov 13, 2017 | 8.704 | 8.730 | 8.650 | 8.680 | 279,869 | -0.20(-2.25%) |
Nov 10, 2017 | 8.800 | 8.890 | 8.795 | 8.880 | 23,992 | +0.02(+0.17%) |
Nov 09, 2017 | 8.900 | 8.900 | 8.800 | 8.865 | 34,299 | -0.23(-2.58%) |
Nov 08, 2017 | 8.990 | 9.100 | 8.990 | 9.100 | 30,846 | +0.16(+1.79%) |
Nov 07, 2017 | 8.900 | 8.960 | 8.850 | 8.940 | 63,368 | -0.04(-0.39%) |
Nov 06, 2017 | 8.930 | 9.000 | 8.920 | 8.975 | 73,329 | +0.14(+1.64%) |
Nov 03, 2017 | 8.800 | 8.840 | 8.790 | 8.830 | 31,983 | +0.07(+0.80%) |
Nov 02, 2017 | 8.830 | 8.910 | 8.730 | 8.760 | 72,743 | -0.08(-0.90%) |
Nov 01, 2017 | 8.910 | 8.940 | 8.810 | 8.840 | 22,940 | -0.23(-2.54%) |
Oct 31, 2017 | 9.080 | 9.090 | 9.050 | 9.070 | 105,838 | +0.08(+0.89%) |
Oct 30, 2017 | 9.050 | 9.050 | 8.950 | 8.990 | 35,489 | -0.02(-0.22%) |
Oct 27, 2017 | 8.970 | 9.020 | 8.966 | 9.010 | 36,251 | +0.00(+0.06%) |
Oct 26, 2017 | 9.140 | 9.140 | 8.990 | 9.005 | 52,665 | +0.04(+0.50%) |
Oct 25, 2017 | 9.090 | 9.120 | 8.960 | 8.960 | 18,878 | -0.18(-1.97%) |
Oct 24, 2017 | 9.150 | 9.150 | 9.100 | 9.140 | 31,965 | -0.20(-2.14%) |
Oct 23, 2017 | 9.240 | 9.360 | 9.230 | 9.340 | 39,597 | +0.12(+1.36%) |
Oct 20, 2017 | 9.160 | 9.240 | 9.140 | 9.215 | 31,990 | +0.07(+0.82%) |
Oct 19, 2017 | 9.160 | 9.190 | 9.120 | 9.140 | 147,747 | -0.05(-0.54%) |
Oct 18, 2017 | 9.160 | 9.190 | 9.140 | 9.190 | 20,589 | +0.07(+0.82%) |
Oct 17, 2017 | 9.080 | 9.170 | 9.040 | 9.115 | 245,877 | -0.08(-0.92%) |
Oct 16, 2017 | 9.300 | 9.300 | 9.180 | 9.200 | 77,492 | -0.16(-1.66%) |
Oct 13, 2017 | 9.390 | 9.390 | 9.330 | 9.355 | 8,302 | -0.17(-1.84%) |
Oct 12, 2017 | 9.410 | 9.590 | 9.410 | 9.530 | 48,468 | +0.13(+1.38%) |
Oct 11, 2017 | 9.500 | 9.530 | 9.303 | 9.400 | 9,037 | +0.04(+0.48%) |
Oct 10, 2017 | 9.350 | 9.420 | 9.350 | 9.355 | 55,656 | +0.21(+2.30%) |
Oct 09, 2017 | 9.210 | 9.210 | 9.120 | 9.145 | 20,261 | -0.09(-0.92%) |
Oct 06, 2017 | 9.193 | 9.230 | 9.170 | 9.230 | 21,221 | -0.18(-1.91%) |
Oct 05, 2017 | 9.400 | 9.440 | 9.370 | 9.410 | 29,958 | -0.21(-2.18%) |
Oct 04, 2017 | 9.660 | 9.670 | 9.570 | 9.620 | 26,427 | -0.59(-5.73%) |
Oct 03, 2017 | 10.33 | 10.41 | 10.18 | 10.21 | 25,046 | -0.11(-1.02%) |
Oct 02, 2017 | 10.29 | 10.44 | 10.28 | 10.31 | 23,979 | +0.18(+1.78%) |
Sep 29, 2017 | 10.09 | 10.19 | 10.08 | 10.13 | 8,686 | -0.02(-0.20%) |
Sep 28, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 17,691 | +0.02(+0.20%) |
Sep 27, 2017 | 10.14 | 10.15 | 10.10 | 10.13 | 11,638 | -0.16(-1.55%) |
Sep 26, 2017 | 10.29 | 10.29 | 10.24 | 10.29 | 11,572 | +0.04(+0.39%) |
Sep 25, 2017 | 10.28 | 10.32 | 10.25 | 10.25 | 5,785 | -0.01(-0.10%) |
Sep 22, 2017 | 10.23 | 10.27 | 10.15 | 10.26 | 8,318 | +0.00(+0.00%) |
Sep 21, 2017 | 10.21 | 10.27 | 10.21 | 10.26 | 12,399 | +0.02(+0.20%) |
Sep 20, 2017 | 10.33 | 10.36 | 10.23 | 10.24 | 68,446 | -0.15(-1.44%) |
Sep 19, 2017 | 10.36 | 10.39 | 10.33 | 10.39 | 8,623 | +0.24(+2.36%) |
Sep 18, 2017 | 10.31 | 10.31 | 10.13 | 10.15 | 38,837 | -0.13(-1.26%) |
Sep 15, 2017 | 10.33 | 10.35 | 10.28 | 10.28 | 16,646 | -0.02(-0.19%) |
Sep 14, 2017 | 10.22 | 10.31 | 10.22 | 10.30 | 10,568 | +0.12(+1.18%) |
Sep 13, 2017 | 10.27 | 10.27 | 10.18 | 10.18 | 17,956 | -0.20(-1.96%) |
Sep 12, 2017 | 10.38 | 10.38 | 10.36 | 10.38 | 30,463 | +0.04(+0.43%) |
Sep 11, 2017 | 10.33 | 10.34 | 10.32 | 10.34 | 7,079 | +0.03(+0.24%) |
Sep 08, 2017 | 10.23 | 10.35 | 10.22 | 10.31 | 43,203 | +0.04(+0.34%) |
Sep 07, 2017 | 10.30 | 10.36 | 10.28 | 10.28 | 11,294 | -0.05(-0.48%) |
Sep 06, 2017 | 10.33 | 10.38 | 10.33 | 10.33 | 9,899 | -0.02(-0.19%) |
Sep 05, 2017 | 10.32 | 10.38 | 10.30 | 10.35 | 11,497 | -0.06(-0.58%) |
Sep 01, 2017 | 10.40 | 10.42 | 10.37 | 10.41 | 3,558 | +0.00(+0.00%) |
Aug 31, 2017 | 10.32 | 10.41 | 10.32 | 10.41 | 19,243 | +0.23(+2.26%) |
Aug 30, 2017 | 10.16 | 10.21 | 10.15 | 10.18 | 24,065 | +0.10(+0.99%) |
Aug 29, 2017 | 10.09 | 10.10 | 10.06 | 10.08 | 25,561 | -0.20(-1.95%) |
Aug 28, 2017 | 10.28 | 10.28 | 10.24 | 10.28 | 8,619 | +0.03(+0.29%) |
Aug 25, 2017 | 10.20 | 10.26 | 10.20 | 10.25 | 7,997 | -0.07(-0.68%) |
Aug 24, 2017 | 10.29 | 10.33 | 10.28 | 10.32 | 10,529 | +0.01(+0.10%) |
Aug 23, 2017 | 10.27 | 10.34 | 10.24 | 10.31 | 8,786 | -0.09(-0.87%) |
Aug 22, 2017 | 10.37 | 10.42 | 10.36 | 10.40 | 22,298 | +0.00(+0.00%) |
Aug 21, 2017 | 10.37 | 10.40 | 10.34 | 10.40 | 17,645 | -0.05(-0.48%) |
Aug 18, 2017 | 10.47 | 10.47 | 10.41 | 10.45 | 6,737 | -0.11(-1.04%) |
Aug 17, 2017 | 10.59 | 10.61 | 10.53 | 10.56 | 11,437 | -0.01(-0.09%) |
Aug 16, 2017 | 10.59 | 10.66 | 10.56 | 10.57 | 27,320 | +0.18(+1.73%) |
Aug 15, 2017 | 10.40 | 10.45 | 10.36 | 10.39 | 21,143 | -0.03(-0.29%) |
Aug 14, 2017 | 10.46 | 10.48 | 10.41 | 10.42 | 79,416 | -0.02(-0.19%) |
Aug 11, 2017 | 10.46 | 10.47 | 10.37 | 10.44 | 7,408 | +0.05(+0.48%) |
Aug 10, 2017 | 10.38 | 10.44 | 10.38 | 10.39 | 7,916 | +0.01(+0.10%) |
Aug 09, 2017 | 10.33 | 10.38 | 10.25 | 10.38 | 16,913 | +0.06(+0.58%) |
Aug 08, 2017 | 10.29 | 10.35 | 10.24 | 10.32 | 22,130 | -0.03(-0.29%) |
Aug 07, 2017 | 10.33 | 10.35 | 10.27 | 10.35 | 10,850 | -0.15(-1.43%) |
Aug 04, 2017 | 10.56 | 10.59 | 10.50 | 10.50 | 3,961 | -0.21(-1.96%) |
Aug 03, 2017 | 10.73 | 10.77 | 10.71 | 10.71 | 10,307 | -0.10(-0.93%) |
Aug 02, 2017 | 10.80 | 10.84 | 10.78 | 10.81 | 14,722 | -0.03(-0.23%) |
Aug 01, 2017 | 10.83 | 10.91 | 10.81 | 10.84 | 18,086 | +0.24(+2.22%) |
Jul 31, 2017 | 10.59 | 10.60 | 10.52 | 10.60 | 20,249 | -0.08(-0.75%) |
Jul 28, 2017 | 10.65 | 10.70 | 10.61 | 10.68 | 25,495 | +0.05(+0.52%) |
Jul 27, 2017 | 10.75 | 10.75 | 10.60 | 10.62 | 26,171 | -0.06(-0.61%) |
Jul 26, 2017 | 10.65 | 10.74 | 10.62 | 10.69 | 26,067 | +0.05(+0.47%) |
Jul 25, 2017 | 10.68 | 10.68 | 10.61 | 10.64 | 18,126 | +0.02(+0.19%) |
Jul 24, 2017 | 10.63 | 10.64 | 10.57 | 10.62 | 24,751 | -0.15(-1.35%) |
Jul 21, 2017 | 10.79 | 10.80 | 10.76 | 10.77 | 7,177 | -0.13(-1.24%) |
Jul 20, 2017 | 10.85 | 10.90 | 10.84 | 10.90 | 23,727 | +0.03(+0.28%) |
Jul 19, 2017 | 10.90 | 10.92 | 10.84 | 10.87 | 46,587 | +0.01(+0.09%) |
Jul 18, 2017 | 10.79 | 10.90 | 10.71 | 10.86 | 56,033 | -0.04(-0.37%) |
Jul 17, 2017 | 10.94 | 10.94 | 10.84 | 10.90 | 43,086 | -0.06(-0.55%) |
Jul 14, 2017 | 10.89 | 10.96 | 10.86 | 10.96 | 13,156 | +0.16(+1.48%) |
Jul 13, 2017 | 10.81 | 10.83 | 10.79 | 10.80 | 14,841 | +0.01(+0.09%) |
Jul 12, 2017 | 10.69 | 10.79 | 10.68 | 10.79 | 43,082 | +0.13(+1.22%) |
Jul 11, 2017 | 10.58 | 10.68 | 10.57 | 10.66 | 45,516 | -0.09(-0.84%) |
Jul 10, 2017 | 10.68 | 10.75 | 10.68 | 10.75 | 146,607 | -0.03(-0.28%) |
Jul 07, 2017 | 10.89 | 10.89 | 10.73 | 10.78 | 135,235 | +0.28(+2.67%) |
Jul 06, 2017 | 10.51 | 10.54 | 10.47 | 10.50 | 32,431 | -0.07(-0.66%) |
Jul 05, 2017 | 10.57 | 10.64 | 10.42 | 10.57 | 200,457 | -0.03(-0.28%) |
Jul 03, 2017 | 10.61 | 10.69 | 10.57 | 10.60 | 31,300 | +0.12(+1.15%) |
Jun 30, 2017 | 10.51 | 10.52 | 10.44 | 10.48 | 9,093 | -0.11(-1.04%) |
Jun 29, 2017 | 10.48 | 10.59 | 10.42 | 10.59 | 5,409 | -0.02(-0.19%) |
Jun 28, 2017 | 10.56 | 10.61 | 10.54 | 10.61 | 58,255 | +0.15(+1.43%) |
Jun 27, 2017 | 10.54 | 10.54 | 10.43 | 10.46 | 24,197 | -0.19(-1.78%) |
Jun 26, 2017 | 10.65 | 10.67 | 10.60 | 10.65 | 22,849 | +0.03(+0.28%) |
Jun 23, 2017 | 10.60 | 10.64 | 10.58 | 10.62 | 24,482 | +0.14(+1.38%) |
Jun 22, 2017 | 10.47 | 10.53 | 10.44 | 10.47 | 17,025 | +0.04(+0.38%) |
Jun 21, 2017 | 10.39 | 10.48 | 10.35 | 10.44 | 16,864 | +0.27(+2.61%) |
Jun 20, 2017 | 10.38 | 10.38 | 10.15 | 10.17 | 21,310 | -0.12(-1.17%) |
Jun 19, 2017 | 10.33 | 10.37 | 10.28 | 10.29 | 16,353 | +0.04(+0.39%) |
Jun 16, 2017 | 10.23 | 10.28 | 10.21 | 10.25 | 10,680 | +0.02(+0.18%) |
Jun 15, 2017 | 10.07 | 10.23 | 10.07 | 10.23 | 12,336 | -0.07(-0.71%) |
Jun 14, 2017 | 10.40 | 10.45 | 10.30 | 10.30 | 56,852 | +0.28(+2.74%) |
Jun 13, 2017 | 10.08 | 10.08 | 10.01 | 10.03 | 12,039 | -0.12(-1.13%) |
Jun 12, 2017 | 10.26 | 10.26 | 10.11 | 10.14 | 20,617 | +0.07(+0.69%) |
Jun 09, 2017 | 10.15 | 10.15 | 10.04 | 10.07 | 28,991 | -0.21(-1.99%) |
Jun 08, 2017 | 10.25 | 10.30 | 10.24 | 10.28 | 5,244 | +0.10(+0.98%) |
Jun 07, 2017 | 10.14 | 10.20 | 10.09 | 10.18 | 55,135 | -0.02(-0.20%) |
Jun 06, 2017 | 10.18 | 10.23 | 10.14 | 10.20 | 32,568 | +0.03(+0.29%) |
Jun 05, 2017 | 10.21 | 10.21 | 10.17 | 10.17 | 43,202 | -0.02(-0.24%) |
Jun 02, 2017 | 10.30 | 10.30 | 10.16 | 10.19 | 6,851 | -0.20(-1.89%) |
Jun 01, 2017 | 10.38 | 10.48 | 10.37 | 10.39 | 9,440 | -0.09(-0.86%) |
May 31, 2017 | 10.43 | 10.52 | 10.40 | 10.48 | 21,423 | +0.06(+0.58%) |
May 30, 2017 | 10.42 | 10.45 | 10.39 | 10.42 | 11,953 | +0.03(+0.29%) |
May 26, 2017 | 10.61 | 10.61 | 10.35 | 10.39 | 6,653 | -0.24(-2.26%) |
May 25, 2017 | 10.67 | 10.70 | 10.63 | 10.63 | 14,897 | -0.06(-0.56%) |
May 24, 2017 | 10.70 | 10.71 | 10.62 | 10.69 | 9,498 | +0.00(+0.00%) |
May 23, 2017 | 10.75 | 10.77 | 10.68 | 10.69 | 12,081 | +0.02(+0.19%) |
May 22, 2017 | 10.63 | 10.69 | 10.62 | 10.67 | 9,856 | +0.15(+1.43%) |
May 19, 2017 | 10.48 | 10.53 | 10.45 | 10.52 | 9,033 | +0.13(+1.25%) |
May 18, 2017 | 10.47 | 10.52 | 10.37 | 10.39 | 17,971 | +0.42(+4.21%) |
May 17, 2017 | 10.09 | 10.09 | 9.970 | 9.970 | 15,310 | -0.00(-0.05%) |
May 16, 2017 | 9.900 | 10.01 | 9.900 | 9.975 | 48,795 | +0.01(+0.15%) |
May 15, 2017 | 10.06 | 10.06 | 9.940 | 9.960 | 7,505 | +0.00(+0.00%) |
May 12, 2017 | 9.900 | 9.990 | 9.900 | 9.960 | 7,421 | +0.01(+0.05%) |
May 11, 2017 | 9.880 | 9.980 | 9.880 | 9.955 | 11,083 | -0.16(-1.63%) |
May 10, 2017 | 10.26 | 10.26 | 10.11 | 10.12 | 15,360 | -0.24(-2.27%) |
May 09, 2017 | 10.48 | 10.48 | 10.31 | 10.36 | 12,068 | -0.12(-1.19%) |
May 08, 2017 | 10.39 | 10.53 | 10.39 | 10.48 | 21,764 | +0.16(+1.55%) |
May 05, 2017 | 10.21 | 10.38 | 10.14 | 10.32 | 15,617 | +0.11(+1.08%) |
May 04, 2017 | 10.25 | 10.30 | 10.21 | 10.21 | 11,953 | -0.10(-0.97%) |
May 03, 2017 | 10.37 | 10.38 | 10.30 | 10.31 | 9,139 | +0.01(+0.10%) |
May 02, 2017 | 10.33 | 10.35 | 10.29 | 10.30 | 26,075 | +0.06(+0.54%) |