Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.400 | 4.400 | 4.101 | 4.202 | 10,119 | -0.19(-4.28%) |
Apr 27, 2018 | 4.200 | 4.390 | 4.200 | 4.390 | 3,407 | +0.13(+3.10%) |
Apr 26, 2018 | 4.390 | 4.390 | 4.210 | 4.258 | 1,571 | -0.13(-3.01%) |
Apr 25, 2018 | 4.294 | 4.394 | 4.170 | 4.390 | 2,475 | +0.10(+2.24%) |
Apr 24, 2018 | 4.330 | 4.429 | 4.294 | 4.294 | 12,193 | -0.04(-0.83%) |
Apr 23, 2018 | 4.110 | 4.500 | 4.110 | 4.330 | 6,814 | +0.05(+1.19%) |
Apr 20, 2018 | 4.100 | 4.400 | 4.100 | 4.279 | 13,991 | +0.08(+1.88%) |
Apr 19, 2018 | 4.500 | 4.539 | 4.100 | 4.200 | 10,459 | -0.10(-2.33%) |
Apr 18, 2018 | 4.350 | 4.597 | 4.300 | 4.300 | 8,585 | -0.20(-4.44%) |
Apr 17, 2018 | 4.699 | 4.699 | 4.340 | 4.500 | 12,048 | -0.20(-4.26%) |
Apr 16, 2018 | 4.900 | 4.900 | 4.401 | 4.700 | 5,357 | +0.01(+0.17%) |
Apr 13, 2018 | 4.500 | 4.700 | 4.303 | 4.692 | 9,814 | +0.39(+9.07%) |
Apr 12, 2018 | 4.293 | 4.400 | 4.202 | 4.302 | 2,247 | -0.05(-1.08%) |
Apr 11, 2018 | 4.005 | 4.399 | 4.005 | 4.349 | 19,848 | +0.02(+0.46%) |
Apr 10, 2018 | 4.301 | 4.350 | 4.202 | 4.329 | 5,124 | +0.03(+0.63%) |
Apr 09, 2018 | 4.341 | 4.380 | 4.151 | 4.302 | 9,121 | -0.05(-1.10%) |
Apr 06, 2018 | 4.272 | 4.462 | 4.250 | 4.350 | 5,347 | +0.00(+0.00%) |
Apr 05, 2018 | 4.400 | 4.469 | 4.252 | 4.350 | 3,610 | +0.30(+7.41%) |
Apr 04, 2018 | 4.071 | 4.490 | 4.005 | 4.050 | 7,819 | +0.04(+1.12%) |
Apr 03, 2018 | 4.499 | 4.499 | 4.005 | 4.005 | 13,533 | -0.50(-11.00%) |
Apr 02, 2018 | 4.230 | 4.500 | 4.200 | 4.500 | 16,148 | +0.29(+6.79%) |
Mar 29, 2018 | 4.214 | 4.214 | 4.214 | 0 | +0.21(+5.35%) | |
Mar 28, 2018 | 4.306 | 4.350 | 3.803 | 4.000 | 19,985 | -0.21(-4.92%) |
Mar 27, 2018 | 4.400 | 4.481 | 4.205 | 4.207 | 13,682 | -0.07(-1.59%) |
Mar 26, 2018 | 4.723 | 4.798 | 4.205 | 4.275 | 35,890 | -0.22(-4.98%) |
Mar 23, 2018 | 4.000 | 4.900 | 3.723 | 4.499 | 92,536 | +0.15(+3.43%) |
Mar 22, 2018 | 4.300 | 4.499 | 4.218 | 4.350 | 29,490 | +0.00(+0.09%) |
Mar 21, 2018 | 4.500 | 4.500 | 4.216 | 4.346 | 58,978 | -0.11(-2.47%) |
Mar 20, 2018 | 4.700 | 4.749 | 4.102 | 4.456 | 22,819 | -0.24(-5.19%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.365 | 4.700 | 38,973 | -0.25(-5.05%) |
Mar 16, 2018 | 5.000 | 5.000 | 4.700 | 4.950 | 14,687 | +0.08(+1.73%) |
Mar 15, 2018 | 4.800 | 4.899 | 4.750 | 4.866 | 16,037 | +0.17(+3.53%) |
Mar 14, 2018 | 4.862 | 4.901 | 4.625 | 4.700 | 27,433 | -0.07(-1.47%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.759 | 4.770 | 21,888 | -0.23(-4.60%) |
Mar 12, 2018 | 5.000 | 5.198 | 4.821 | 5.000 | 15,605 | +0.00(+0.00%) |
Mar 09, 2018 | 4.954 | 5.100 | 4.800 | 5.000 | 24,685 | +0.13(+2.67%) |
Mar 08, 2018 | 4.920 | 5.300 | 4.850 | 4.870 | 35,664 | -0.03(-0.61%) |
Mar 07, 2018 | 4.950 | 5.200 | 4.830 | 4.900 | 29,593 | -0.05(-0.95%) |
Mar 06, 2018 | 5.124 | 5.241 | 4.920 | 4.947 | 20,994 | -0.20(-3.96%) |
Mar 05, 2018 | 5.000 | 5.233 | 5.000 | 5.151 | 7,004 | +0.21(+4.19%) |
Mar 02, 2018 | 4.772 | 4.944 | 4.700 | 4.944 | 22,874 | +0.14(+3.00%) |
Mar 01, 2018 | 4.953 | 5.040 | 4.800 | 4.800 | 21,362 | -0.20(-3.96%) |
Feb 28, 2018 | 5.299 | 5.300 | 4.901 | 4.998 | 129,811 | -0.30(-5.68%) |
Feb 27, 2018 | 6.100 | 6.100 | 5.293 | 5.299 | 15,121 | -0.30(-5.37%) |
Feb 26, 2018 | 6.100 | 6.500 | 5.500 | 5.600 | 57,772 | -0.49(-8.06%) |
Feb 23, 2018 | 5.000 | 6.500 | 4.901 | 6.091 | 125,073 | +1.14(+23.05%) |
Feb 22, 2018 | 4.900 | 5.200 | 4.853 | 4.950 | 7,731 | -0.05(-1.02%) |
Feb 21, 2018 | 5.400 | 5.400 | 4.903 | 5.001 | 16,316 | -0.40(-7.39%) |
Feb 20, 2018 | 5.286 | 5.600 | 5.200 | 5.400 | 14,374 | +0.10(+1.85%) |
Feb 16, 2018 | 5.302 | 5.302 | 5.302 | 0 | -0.10(-1.81%) | |
Feb 15, 2018 | 5.100 | 5.400 | 4.800 | 5.400 | 16,119 | +0.30(+5.88%) |
Feb 14, 2018 | 4.806 | 5.200 | 4.801 | 5.100 | 5,502 | +0.30(+6.25%) |
Feb 13, 2018 | 5.078 | 5.100 | 4.800 | 4.800 | 13,373 | -0.21(-4.19%) |
Feb 12, 2018 | 4.800 | 5.200 | 4.799 | 5.010 | 4,493 | +0.01(+0.20%) |
Feb 09, 2018 | 5.124 | 5.489 | 4.603 | 5.000 | 9,813 | -0.10(-1.96%) |
Feb 08, 2018 | 4.931 | 5.200 | 4.931 | 5.100 | 2,230 | +0.10(+2.00%) |
Feb 07, 2018 | 5.200 | 5.341 | 4.900 | 5.000 | 13,822 | +0.00(+0.00%) |
Feb 06, 2018 | 5.100 | 5.294 | 4.600 | 5.000 | 24,191 | -0.07(-1.30%) |
Feb 05, 2018 | 5.600 | 5.675 | 5.000 | 5.066 | 30,265 | -0.61(-10.73%) |
Feb 02, 2018 | 6.000 | 6.000 | 5.498 | 5.675 | 19,242 | -0.12(-2.16%) |
Feb 01, 2018 | 6.060 | 6.295 | 5.610 | 5.800 | 37,738 | -0.25(-4.18%) |
Jan 31, 2018 | 6.200 | 6.500 | 6.053 | 6.053 | 19,619 | -0.25(-3.91%) |
Jan 30, 2018 | 6.400 | 6.400 | 6.241 | 6.299 | 6,430 | -0.10(-1.58%) |
Jan 29, 2018 | 6.300 | 6.700 | 6.221 | 6.400 | 9,261 | +0.10(+1.51%) |
Jan 26, 2018 | 6.500 | 6.500 | 6.221 | 6.305 | 10,600 | -0.24(-3.62%) |
Jan 25, 2018 | 6.700 | 6.700 | 6.400 | 6.542 | 16,269 | -0.16(-2.36%) |
Jan 24, 2018 | 6.770 | 7.000 | 6.571 | 6.700 | 11,327 | +0.10(+1.52%) |
Jan 23, 2018 | 7.000 | 7.000 | 6.500 | 6.600 | 19,597 | -0.40(-5.71%) |
Jan 22, 2018 | 6.600 | 7.420 | 6.600 | 7.000 | 87,635 | +0.20(+2.96%) |
Jan 19, 2018 | 6.300 | 6.896 | 6.300 | 6.799 | 29,558 | +0.66(+10.73%) |
Jan 18, 2018 | 6.500 | 7.000 | 6.050 | 6.140 | 24,968 | -0.37(-5.68%) |
Jan 17, 2018 | 7.100 | 7.111 | 6.411 | 6.510 | 36,365 | -0.59(-8.31%) |
Jan 16, 2018 | 7.700 | 7.700 | 6.926 | 7.100 | 23,567 | -0.30(-4.05%) |
Jan 12, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.26(-3.39%) | |
Jan 11, 2018 | 7.765 | 8.001 | 7.650 | 7.660 | 7,796 | +0.01(+0.13%) |
Jan 10, 2018 | 7.911 | 8.000 | 7.525 | 7.650 | 18,642 | -0.35(-4.39%) |
Jan 09, 2018 | 8.229 | 8.499 | 7.800 | 8.001 | 21,237 | -0.30(-3.60%) |
Jan 08, 2018 | 8.500 | 9.200 | 7.800 | 8.300 | 41,806 | -0.90(-9.78%) |
Jan 05, 2018 | 8.144 | 9.250 | 7.600 | 9.200 | 172,803 | +1.20(+15.00%) |
Jan 04, 2018 | 8.499 | 8.499 | 7.950 | 8.000 | 24,534 | -0.10(-1.25%) |
Jan 03, 2018 | 7.352 | 8.376 | 7.352 | 8.101 | 107,638 | +0.71(+9.62%) |
Jan 02, 2018 | 7.500 | 7.739 | 7.390 | 7.390 | 16,382 | -0.04(-0.55%) |
Dec 29, 2017 | 7.431 | 7.431 | 7.431 | 0 | -0.37(-4.74%) | |
Dec 28, 2017 | 7.800 | 8.100 | 7.700 | 7.801 | 20,686 | -0.15(-1.87%) |
Dec 27, 2017 | 7.800 | 8.087 | 7.800 | 7.950 | 12,462 | +0.11(+1.45%) |
Dec 26, 2017 | 8.047 | 8.199 | 7.305 | 7.836 | 19,336 | -0.36(-4.44%) |
Dec 22, 2017 | 8.200 | 8.500 | 8.100 | 8.200 | 7,725 | -0.10(-1.20%) |
Dec 21, 2017 | 8.584 | 8.600 | 8.125 | 8.300 | 6,140 | -0.30(-3.50%) |
Dec 20, 2017 | 8.500 | 8.700 | 7.900 | 8.601 | 11,809 | +0.00(+0.01%) |
Dec 19, 2017 | 8.901 | 9.000 | 8.421 | 8.600 | 3,535 | -0.30(-3.38%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.689 | 8.901 | 10,242 | -0.07(-0.74%) |
Dec 15, 2017 | 8.985 | 9.151 | 8.800 | 8.967 | 24,383 | -0.00(-0.06%) |
Dec 14, 2017 | 9.133 | 9.200 | 8.951 | 8.972 | 14,587 | -0.23(-2.48%) |
Dec 13, 2017 | 9.300 | 9.301 | 9.062 | 9.200 | 8,989 | -0.16(-1.73%) |
Dec 12, 2017 | 9.475 | 9.600 | 9.250 | 9.362 | 21,535 | -0.14(-1.45%) |
Dec 11, 2017 | 9.540 | 9.600 | 9.201 | 9.500 | 6,320 | -0.04(-0.42%) |
Dec 08, 2017 | 9.500 | 9.700 | 9.200 | 9.540 | 21,193 | +0.04(+0.42%) |
Dec 07, 2017 | 9.150 | 9.949 | 9.150 | 9.500 | 13,470 | +0.30(+3.27%) |
Dec 06, 2017 | 8.600 | 9.500 | 8.405 | 9.199 | 63,804 | +0.51(+5.88%) |
Dec 05, 2017 | 8.100 | 8.715 | 8.100 | 8.688 | 27,449 | +0.59(+7.26%) |
Dec 04, 2017 | 8.104 | 8.300 | 7.900 | 8.100 | 17,831 | +0.00(+0.00%) |
Dec 01, 2017 | 8.300 | 8.317 | 8.000 | 8.100 | 9,574 | -0.10(-1.20%) |
Nov 30, 2017 | 8.200 | 8.400 | 8.078 | 8.198 | 6,233 | +0.10(+1.20%) |
Nov 29, 2017 | 8.487 | 8.500 | 8.000 | 8.101 | 16,681 | -0.40(-4.69%) |
Nov 28, 2017 | 8.700 | 8.700 | 8.300 | 8.500 | 11,580 | -0.20(-2.34%) |
Nov 27, 2017 | 8.968 | 9.000 | 8.700 | 8.704 | 7,475 | -0.26(-2.87%) |
Nov 24, 2017 | 8.674 | 9.001 | 8.600 | 8.961 | 4,389 | +0.26(+3.00%) |
Nov 22, 2017 | 9.000 | 9.000 | 8.500 | 8.700 | 5,493 | -0.25(-2.80%) |
Nov 21, 2017 | 8.815 | 9.000 | 8.807 | 8.951 | 9,217 | +0.14(+1.64%) |
Nov 20, 2017 | 9.000 | 9.000 | 8.801 | 8.807 | 6,313 | -0.09(-1.04%) |
Nov 17, 2017 | 8.800 | 9.001 | 8.100 | 8.900 | 6,414 | +0.04(+0.47%) |
Nov 16, 2017 | 8.500 | 9.400 | 8.300 | 8.858 | 10,816 | +0.37(+4.38%) |
Nov 15, 2017 | 9.100 | 9.100 | 7.900 | 8.486 | 34,691 | -0.91(-9.72%) |
Nov 14, 2017 | 9.600 | 9.741 | 9.019 | 9.400 | 19,532 | -0.30(-3.09%) |
Nov 13, 2017 | 10.10 | 10.50 | 9.600 | 9.700 | 14,643 | -0.50(-4.90%) |
Nov 10, 2017 | 10.60 | 10.60 | 10.20 | 10.20 | 7,383 | +0.10(+0.99%) |
Nov 09, 2017 | 10.80 | 11.00 | 10.00 | 10.10 | 11,987 | -0.60(-5.61%) |
Nov 08, 2017 | 10.70 | 10.80 | 10.70 | 10.70 | 3,058 | +0.00(+0.00%) |
Nov 07, 2017 | 10.80 | 11.00 | 10.70 | 10.70 | 10,990 | +0.00(+0.00%) |
Nov 06, 2017 | 10.70 | 10.90 | 10.70 | 10.70 | 8,198 | -0.10(-0.93%) |
Nov 03, 2017 | 10.90 | 10.90 | 10.70 | 10.80 | 3,413 | -0.05(-0.46%) |
Nov 02, 2017 | 11.00 | 11.27 | 10.70 | 10.85 | 6,581 | -0.15(-1.36%) |
Nov 01, 2017 | 11.50 | 11.50 | 11.00 | 11.00 | 5,388 | -0.40(-3.51%) |
Oct 31, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 4,762 | -0.10(-0.87%) |
Oct 30, 2017 | 11.80 | 11.90 | 11.40 | 11.50 | 3,106 | -0.30(-2.54%) |
Oct 27, 2017 | 11.50 | 12.00 | 11.50 | 11.80 | 5,672 | +0.30(+2.61%) |
Oct 26, 2017 | 11.80 | 11.90 | 11.50 | 11.50 | 7,571 | -0.40(-3.36%) |
Oct 25, 2017 | 11.90 | 12.30 | 11.50 | 11.90 | 9,107 | +0.00(+0.00%) |
Oct 24, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 2,437 | +0.00(+0.00%) |
Oct 23, 2017 | 11.80 | 12.20 | 11.80 | 11.90 | 5,994 | +0.00(+0.00%) |
Oct 20, 2017 | 12.30 | 12.30 | 11.80 | 11.90 | 2,292 | -0.10(-0.83%) |
Oct 19, 2017 | 11.80 | 12.50 | 11.80 | 12.00 | 2,477 | +0.00(+0.00%) |
Oct 18, 2017 | 11.90 | 12.15 | 11.80 | 12.00 | 4,205 | +0.00(+0.00%) |
Oct 17, 2017 | 12.40 | 12.40 | 11.70 | 12.00 | 5,198 | -0.40(-3.23%) |
Oct 16, 2017 | 12.30 | 12.66 | 12.30 | 12.40 | 1,133 | +0.00(+0.00%) |
Oct 13, 2017 | 11.50 | 12.50 | 11.50 | 12.40 | 2,172 | +0.10(+0.81%) |
Oct 12, 2017 | 12.30 | 12.60 | 12.20 | 12.30 | 1,666 | +0.00(+0.00%) |
Oct 11, 2017 | 12.30 | 12.50 | 12.00 | 12.30 | 6,664 | -0.30(-2.38%) |
Oct 10, 2017 | 12.85 | 13.00 | 12.50 | 12.60 | 4,659 | -0.25(-1.95%) |
Oct 09, 2017 | 12.90 | 13.00 | 12.60 | 12.85 | 6,875 | +0.05(+0.39%) |
Oct 06, 2017 | 12.50 | 12.90 | 12.50 | 12.80 | 1,862 | +0.10(+0.79%) |
Oct 05, 2017 | 12.70 | 13.00 | 12.30 | 12.70 | 14,106 | +0.20(+1.60%) |
Oct 04, 2017 | 12.10 | 14.00 | 12.10 | 12.50 | 22,310 | +0.10(+0.81%) |
Oct 03, 2017 | 12.90 | 13.00 | 12.30 | 12.40 | 7,604 | -0.40(-3.13%) |
Oct 02, 2017 | 12.70 | 13.00 | 12.50 | 12.80 | 4,359 | +0.00(+0.00%) |
Sep 29, 2017 | 13.40 | 13.49 | 12.70 | 12.80 | 8,020 | -0.60(-4.48%) |
Sep 28, 2017 | 13.00 | 14.20 | 12.40 | 13.40 | 33,164 | +0.40(+3.08%) |
Sep 27, 2017 | 11.40 | 13.30 | 11.40 | 13.00 | 65,242 | +1.60(+14.04%) |
Sep 26, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 2,343 | +0.00(+0.00%) |
Sep 25, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 6,394 | +0.20(+1.79%) |
Sep 22, 2017 | 11.20 | 11.20 | 11.00 | 11.20 | 2,487 | +0.00(+0.00%) |
Sep 21, 2017 | 11.40 | 11.50 | 11.10 | 11.20 | 5,708 | -0.30(-2.61%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.10 | 11.50 | 6,930 | +0.10(+0.88%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 5,778 | -0.10(-0.87%) |
Sep 18, 2017 | 12.00 | 12.00 | 11.40 | 11.50 | 4,946 | -0.60(-4.96%) |
Sep 15, 2017 | 12.10 | 12.30 | 11.80 | 12.10 | 6,813 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.20 | 11.90 | 12.10 | 4,833 | +0.20(+1.68%) |
Sep 13, 2017 | 12.00 | 12.19 | 11.80 | 11.90 | 6,581 | -0.20(-1.65%) |
Sep 12, 2017 | 12.50 | 12.50 | 12.00 | 12.10 | 2,951 | -0.10(-0.82%) |
Sep 11, 2017 | 12.60 | 12.60 | 12.20 | 12.20 | 2,428 | -0.40(-3.17%) |
Sep 08, 2017 | 12.80 | 13.00 | 12.30 | 12.60 | 6,265 | +0.20(+1.61%) |
Sep 07, 2017 | 12.52 | 12.60 | 12.11 | 12.40 | 14,541 | -0.10(-0.80%) |
Sep 06, 2017 | 12.40 | 12.75 | 11.90 | 12.50 | 5,884 | -0.10(-0.79%) |
Sep 05, 2017 | 12.40 | 12.50 | 12.30 | 12.60 | 7,017 | +0.10(+0.80%) |
Sep 01, 2017 | 12.60 | 12.80 | 12.10 | 12.50 | 6,138 | -0.10(-0.79%) |
Aug 31, 2017 | 12.50 | 13.70 | 12.20 | 12.60 | 46,535 | +0.40(+3.28%) |
Aug 30, 2017 | 11.70 | 12.30 | 11.70 | 12.20 | 7,235 | +0.60(+5.17%) |
Aug 29, 2017 | 11.50 | 11.90 | 11.20 | 11.60 | 2,596 | +0.20(+1.75%) |
Aug 28, 2017 | 11.70 | 11.75 | 11.40 | 11.40 | 3,591 | -0.20(-1.72%) |
Aug 25, 2017 | 11.10 | 12.10 | 11.10 | 11.60 | 3,927 | +0.50(+4.50%) |
Aug 24, 2017 | 11.00 | 11.30 | 10.90 | 11.10 | 5,685 | +0.15(+1.37%) |
Aug 23, 2017 | 10.90 | 11.10 | 10.90 | 10.95 | 7,657 | -0.05(-0.45%) |
Aug 22, 2017 | 11.00 | 11.30 | 10.90 | 11.00 | 3,398 | -0.10(-0.90%) |
Aug 21, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 9,321 | -0.50(-4.31%) |
Aug 18, 2017 | 10.90 | 11.60 | 10.90 | 11.60 | 4,169 | +0.60(+5.45%) |
Aug 17, 2017 | 11.80 | 11.85 | 10.90 | 11.00 | 2,681 | -0.70(-5.98%) |
Aug 16, 2017 | 11.00 | 12.30 | 10.94 | 11.70 | 13,368 | +0.60(+5.41%) |
Aug 15, 2017 | 11.00 | 11.10 | 10.60 | 11.10 | 9,897 | +0.20(+1.83%) |
Aug 14, 2017 | 10.50 | 10.90 | 10.20 | 10.90 | 9,802 | +0.80(+7.92%) |
Aug 11, 2017 | 10.50 | 10.60 | 9.800 | 10.10 | 21,907 | -0.40(-3.81%) |
Aug 10, 2017 | 10.40 | 10.90 | 10.40 | 10.50 | 10,984 | -0.50(-4.55%) |
Aug 09, 2017 | 10.60 | 11.50 | 10.40 | 11.00 | 27,641 | +0.40(+3.77%) |
Aug 08, 2017 | 10.90 | 10.50 | 10.50 | 10.60 | 5,102 | +0.10(+0.95%) |
Aug 07, 2017 | 10.70 | 10.80 | 10.00 | 10.50 | 12,950 | -0.20(-1.87%) |
Aug 04, 2017 | 11.00 | 11.20 | 11.00 | 10.70 | 16,024 | -0.30(-2.73%) |
Aug 03, 2017 | 11.60 | 11.60 | 10.54 | 11.00 | 6,944 | -0.20(-1.79%) |
Aug 02, 2017 | 11.40 | 11.60 | 11.00 | 11.20 | 2,968 | -0.10(-0.88%) |
Aug 01, 2017 | 11.70 | 11.70 | 11.20 | 11.30 | 1,839 | -0.20(-1.74%) |
Jul 31, 2017 | 11.70 | 11.70 | 11.00 | 11.50 | 3,306 | -0.20(-1.71%) |
Jul 28, 2017 | 11.20 | 11.80 | 10.90 | 11.70 | 8,365 | +0.45(+4.00%) |
Jul 27, 2017 | 11.40 | 11.70 | 11.00 | 11.25 | 3,605 | -0.15(-1.32%) |
Jul 26, 2017 | 11.60 | 11.70 | 11.00 | 11.40 | 9,031 | -0.10(-0.87%) |
Jul 25, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 4,583 | +0.10(+0.88%) |
Jul 24, 2017 | 11.60 | 11.80 | 11.10 | 11.40 | 5,443 | -0.40(-3.39%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.20 | 11.80 | 6,615 | -0.30(-2.48%) |
Jul 20, 2017 | 12.40 | 11.70 | 12.10 | 4,543 | +0.20(+1.68%) | |
Jul 19, 2017 | 12.80 | 12.80 | 11.60 | 11.90 | 11,117 | -0.60(-4.80%) |
Jul 18, 2017 | 11.80 | 13.00 | 11.50 | 12.50 | 26,304 | +0.80(+6.84%) |
Jul 17, 2017 | 11.00 | 11.80 | 10.90 | 11.70 | 9,107 | +0.70(+6.36%) |
Jul 14, 2017 | 11.00 | 11.20 | 10.80 | 11.00 | 5,993 | +0.00(+0.00%) |
Jul 13, 2017 | 10.60 | 11.10 | 10.60 | 11.00 | 6,129 | +0.30(+2.80%) |
Jul 12, 2017 | 10.40 | 11.20 | 10.30 | 10.70 | 19,938 | +0.30(+2.88%) |
Jul 11, 2017 | 10.70 | 10.80 | 10.30 | 10.40 | 6,350 | -0.30(-2.80%) |
Jul 10, 2017 | 11.30 | 11.40 | 10.50 | 10.70 | 15,990 | -0.40(-3.60%) |
Jul 07, 2017 | 10.00 | 11.10 | 10.00 | 11.10 | 28,806 | +1.15(+11.56%) |
Jul 06, 2017 | 10.50 | 10.90 | 9.900 | 9.950 | 27,543 | -0.55(-5.23%) |
Jul 05, 2017 | 11.30 | 11.50 | 10.50 | 10.50 | 25,160 | -0.30(-2.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.60 | 10.80 | 2,112 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.50 | 10.80 | 9,714 | +0.00(+0.00%) |
Jun 29, 2017 | 11.20 | 11.80 | 10.50 | 10.80 | 22,205 | -0.30(-2.70%) |
Jun 28, 2017 | 11.70 | 12.10 | 11.00 | 11.10 | 24,390 | -0.50(-4.31%) |
Jun 27, 2017 | 12.10 | 12.40 | 11.50 | 11.60 | 10,867 | -0.60(-4.92%) |
Jun 26, 2017 | 12.40 | 12.50 | 12.00 | 12.20 | 3,753 | -0.30(-2.40%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.50 | 2,905 | +0.00(+0.00%) |
Jun 22, 2017 | 12.90 | 12.90 | 12.30 | 12.50 | 1,996 | -0.30(-2.34%) |
Jun 21, 2017 | 12.90 | 12.90 | 12.51 | 12.80 | 7,382 | -0.10(-0.78%) |
Jun 20, 2017 | 12.20 | 12.90 | 11.82 | 12.90 | 13,285 | +0.80(+6.61%) |
Jun 19, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 8,310 | -0.30(-2.42%) |
Jun 16, 2017 | 12.60 | 13.00 | 12.40 | 12.40 | 4,522 | -0.15(-1.20%) |
Jun 15, 2017 | 12.30 | 13.00 | 12.00 | 12.55 | 7,028 | -0.05(-0.40%) |
Jun 14, 2017 | 13.00 | 13.00 | 12.40 | 12.60 | 3,151 | -0.50(-3.82%) |
Jun 13, 2017 | 13.20 | 13.30 | 12.90 | 13.10 | 3,934 | -0.10(-0.76%) |
Jun 12, 2017 | 12.80 | 13.50 | 12.80 | 13.20 | 20,398 | +0.40(+3.12%) |
Jun 09, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 5,277 | -0.10(-0.78%) |
Jun 08, 2017 | 12.70 | 12.90 | 12.31 | 12.90 | 7,053 | +0.30(+2.38%) |
Jun 07, 2017 | 12.60 | 12.70 | 12.40 | 12.60 | 10,408 | +0.10(+0.80%) |
Jun 06, 2017 | 12.80 | 13.00 | 12.30 | 12.50 | 11,772 | +0.10(+0.81%) |
Jun 05, 2017 | 12.50 | 12.55 | 12.20 | 12.40 | 3,079 | -0.10(-0.80%) |
Jun 02, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 7,879 | +0.10(+0.81%) |
Jun 01, 2017 | 12.70 | 12.70 | 12.10 | 12.40 | 15,588 | +0.20(+1.64%) |
May 31, 2017 | 12.40 | 12.70 | 12.00 | 12.20 | 48,620 | -0.20(-1.61%) |
May 30, 2017 | 12.40 | 13.00 | 12.20 | 12.40 | 7,253 | -0.10(-0.80%) |
May 26, 2017 | 12.50 | 12.50 | 12.10 | 12.50 | 6,463 | +0.20(+1.63%) |
May 25, 2017 | 12.30 | 12.50 | 12.10 | 12.30 | 11,695 | +0.10(+0.82%) |
May 24, 2017 | 12.60 | 12.80 | 12.10 | 12.20 | 18,646 | -0.50(-3.94%) |
May 23, 2017 | 13.00 | 13.20 | 12.60 | 12.70 | 13,192 | -0.40(-3.05%) |
May 22, 2017 | 13.10 | 13.20 | 12.50 | 13.10 | 10,786 | -0.10(-0.76%) |
May 19, 2017 | 13.30 | 13.30 | 12.80 | 13.20 | 17,230 | +0.00(+0.00%) |
May 18, 2017 | 13.40 | 13.40 | 12.50 | 13.20 | 15,239 | +0.30(+2.33%) |
May 17, 2017 | 12.20 | 13.00 | 12.10 | 12.90 | 20,788 | +0.40(+3.20%) |
May 16, 2017 | 12.50 | 13.00 | 12.31 | 12.50 | 29,734 | -0.20(-1.57%) |
May 15, 2017 | 11.20 | 13.53 | 11.20 | 12.70 | 84,111 | +1.70(+15.45%) |
May 12, 2017 | 11.30 | 11.50 | 10.90 | 11.00 | 14,292 | -0.30(-2.65%) |
May 11, 2017 | 12.00 | 12.00 | 10.70 | 11.30 | 63,999 | -0.50(-4.24%) |
May 10, 2017 | 12.60 | 13.30 | 11.60 | 11.80 | 57,248 | -0.50(-4.07%) |
May 09, 2017 | 16.10 | 16.10 | 11.00 | 12.30 | 203,203 | -3.80(-23.60%) |
May 08, 2017 | 16.00 | 16.20 | 16.00 | 16.10 | 18,517 | +0.50(+3.21%) |
May 05, 2017 | 15.60 | 15.80 | 15.30 | 15.60 | 14,442 | +0.40(+2.63%) |
May 04, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 14,190 | +0.30(+2.01%) |
May 03, 2017 | 15.20 | 15.90 | 14.60 | 14.90 | 15,627 | -0.40(-2.61%) |
May 02, 2017 | 15.40 | 16.00 | 15.10 | 15.30 | 10,563 | -0.40(-2.55%) |