Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.35 | 10.45 | 10.05 | 10.10 | 41,042 | -0.20(-1.94%) |
Apr 27, 2018 | 10.68 | 10.68 | 10.30 | 10.30 | 25,544 | -0.30(-2.83%) |
Apr 26, 2018 | 10.45 | 10.80 | 10.45 | 10.60 | 12,831 | +0.05(+0.47%) |
Apr 25, 2018 | 10.50 | 10.70 | 10.35 | 10.55 | 13,344 | +0.05(+0.48%) |
Apr 24, 2018 | 10.60 | 10.75 | 10.35 | 10.50 | 22,780 | +0.00(+0.00%) |
Apr 23, 2018 | 10.45 | 10.60 | 10.30 | 10.50 | 24,346 | +0.10(+0.96%) |
Apr 20, 2018 | 10.45 | 10.75 | 10.35 | 10.40 | 18,239 | -0.10(-0.95%) |
Apr 19, 2018 | 10.70 | 10.70 | 10.35 | 10.50 | 17,142 | -0.20(-1.87%) |
Apr 18, 2018 | 10.55 | 10.70 | 10.47 | 10.70 | 12,575 | +0.25(+2.39%) |
Apr 17, 2018 | 10.55 | 10.75 | 10.35 | 10.45 | 22,099 | +0.00(+0.00%) |
Apr 16, 2018 | 10.55 | 10.65 | 10.45 | 10.45 | 22,194 | -0.05(-0.48%) |
Apr 13, 2018 | 10.40 | 10.50 | 10.20 | 10.50 | 15,618 | +0.10(+0.96%) |
Apr 12, 2018 | 10.75 | 10.95 | 10.35 | 10.40 | 16,661 | -0.30(-2.80%) |
Apr 11, 2018 | 10.95 | 11.05 | 10.60 | 10.70 | 16,040 | -0.30(-2.73%) |
Apr 10, 2018 | 10.70 | 11.10 | 10.30 | 11.00 | 20,176 | +0.35(+3.29%) |
Apr 09, 2018 | 10.65 | 10.85 | 10.45 | 10.65 | 14,610 | +0.10(+0.95%) |
Apr 06, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 16,036 | -0.40(-3.65%) |
Apr 05, 2018 | 10.75 | 10.95 | 10.60 | 10.95 | 18,439 | +0.30(+2.82%) |
Apr 04, 2018 | 10.30 | 10.80 | 10.30 | 10.65 | 20,972 | +0.30(+2.90%) |
Apr 03, 2018 | 10.35 | 10.45 | 10.20 | 10.35 | 16,203 | +0.10(+0.98%) |
Apr 02, 2018 | 10.80 | 10.80 | 9.850 | 10.25 | 27,575 | -0.65(-5.96%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.60(+5.83%) | |
Mar 28, 2018 | 10.35 | 10.60 | 10.05 | 10.30 | 25,223 | +0.00(+0.00%) |
Mar 27, 2018 | 10.70 | 10.70 | 10.25 | 10.30 | 18,170 | -0.40(-3.74%) |
Mar 26, 2018 | 10.70 | 10.85 | 10.55 | 10.70 | 29,971 | +0.10(+0.94%) |
Mar 23, 2018 | 10.65 | 10.95 | 10.55 | 10.60 | 41,226 | +0.15(+1.44%) |
Mar 22, 2018 | 10.80 | 10.80 | 10.40 | 10.45 | 17,794 | -0.45(-4.13%) |
Mar 21, 2018 | 10.75 | 11.00 | 10.70 | 10.90 | 13,662 | +0.10(+0.93%) |
Mar 20, 2018 | 10.55 | 10.85 | 10.50 | 10.80 | 26,597 | +0.40(+3.85%) |
Mar 19, 2018 | 10.20 | 10.45 | 10.10 | 10.40 | 16,663 | +0.20(+1.96%) |
Mar 16, 2018 | 9.800 | 10.40 | 9.800 | 10.20 | 152,842 | +0.35(+3.55%) |
Mar 15, 2018 | 10.00 | 10.10 | 9.800 | 9.850 | 33,115 | -0.10(-1.01%) |
Mar 14, 2018 | 10.60 | 10.60 | 9.900 | 9.950 | 59,675 | -0.55(-5.24%) |
Mar 13, 2018 | 10.35 | 10.75 | 10.30 | 10.50 | 25,620 | +0.00(+0.00%) |
Mar 12, 2018 | 10.65 | 10.80 | 10.40 | 10.50 | 20,576 | -0.10(-0.94%) |
Mar 09, 2018 | 10.70 | 10.70 | 10.40 | 10.60 | 28,986 | +0.05(+0.47%) |
Mar 08, 2018 | 10.50 | 10.85 | 10.30 | 10.55 | 42,331 | -0.15(-1.40%) |
Mar 07, 2018 | 10.35 | 10.80 | 10.30 | 10.70 | 31,278 | +0.40(+3.88%) |
Mar 06, 2018 | 10.35 | 10.38 | 10.05 | 10.30 | 26,589 | +0.00(+0.00%) |
Mar 05, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 30,741 | +0.20(+1.98%) |
Mar 02, 2018 | 10.05 | 10.35 | 9.900 | 10.10 | 27,602 | +0.00(+0.00%) |
Mar 01, 2018 | 10.05 | 10.30 | 9.500 | 10.10 | 33,555 | +0.00(+0.00%) |
Feb 28, 2018 | 10.55 | 10.60 | 10.10 | 10.10 | 44,672 | -0.45(-4.27%) |
Feb 27, 2018 | 10.85 | 10.95 | 10.50 | 10.55 | 16,226 | -0.25(-2.31%) |
Feb 26, 2018 | 10.90 | 10.95 | 10.75 | 10.80 | 17,690 | -0.05(-0.46%) |
Feb 23, 2018 | 10.80 | 10.95 | 10.65 | 10.85 | 14,560 | +0.15(+1.40%) |
Feb 22, 2018 | 11.00 | 10.65 | 10.70 | 19,250 | -0.30(-2.73%) | |
Feb 21, 2018 | 11.10 | 11.50 | 10.90 | 11.00 | 13,081 | -0.05(-0.45%) |
Feb 20, 2018 | 11.45 | 11.65 | 11.01 | 11.05 | 46,174 | +0.05(+0.45%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Feb 15, 2018 | 11.05 | 11.05 | 10.70 | 10.90 | 27,557 | -0.05(-0.46%) |
Feb 14, 2018 | 10.90 | 11.03 | 10.75 | 10.95 | 36,028 | +0.00(+0.00%) |
Feb 13, 2018 | 10.80 | 11.05 | 10.70 | 10.95 | 23,155 | +0.05(+0.46%) |
Feb 12, 2018 | 10.80 | 11.20 | 10.70 | 10.90 | 29,136 | +0.10(+0.93%) |
Feb 09, 2018 | 10.75 | 10.93 | 10.30 | 10.80 | 32,869 | +0.15(+1.41%) |
Feb 08, 2018 | 10.75 | 10.55 | 10.65 | 56,432 | -0.10(-0.93%) | |
Feb 07, 2018 | 10.60 | 10.85 | 10.45 | 10.75 | 39,352 | +0.20(+1.90%) |
Feb 06, 2018 | 10.25 | 10.70 | 10.20 | 10.55 | 41,649 | -0.05(-0.47%) |
Feb 05, 2018 | 10.85 | 10.85 | 10.35 | 10.60 | 41,165 | -0.30(-2.75%) |
Feb 02, 2018 | 11.15 | 11.15 | 10.70 | 10.90 | 36,286 | -0.30(-2.68%) |
Feb 01, 2018 | 11.15 | 11.45 | 11.10 | 11.20 | 20,636 | +0.00(+0.00%) |
Jan 31, 2018 | 11.40 | 11.55 | 11.10 | 11.20 | 33,750 | -0.10(-0.88%) |
Jan 30, 2018 | 11.40 | 11.47 | 11.00 | 11.30 | 32,191 | -0.05(-0.44%) |
Jan 29, 2018 | 11.45 | 11.50 | 11.35 | 11.35 | 15,385 | -0.20(-1.73%) |
Jan 26, 2018 | 11.60 | 11.75 | 11.45 | 11.55 | 13,355 | -0.05(-0.43%) |
Jan 25, 2018 | 11.80 | 11.80 | 11.35 | 11.60 | 44,752 | -0.10(-0.85%) |
Jan 24, 2018 | 11.87 | 11.95 | 11.70 | 11.70 | 22,151 | -0.05(-0.43%) |
Jan 23, 2018 | 11.65 | 11.80 | 11.50 | 11.75 | 17,506 | +0.05(+0.43%) |
Jan 22, 2018 | 11.90 | 11.90 | 11.60 | 11.70 | 30,774 | -0.25(-2.09%) |
Jan 19, 2018 | 11.80 | 12.05 | 11.60 | 11.95 | 62,866 | +0.20(+1.70%) |
Jan 18, 2018 | 11.70 | 11.90 | 11.60 | 11.75 | 51,707 | +0.00(+0.00%) |
Jan 17, 2018 | 11.50 | 11.80 | 11.43 | 11.75 | 33,149 | +0.35(+3.07%) |
Jan 16, 2018 | 11.70 | 11.80 | 11.35 | 11.40 | 41,994 | -0.30(-2.56%) |
Jan 12, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
Jan 11, 2018 | 11.45 | 11.85 | 11.45 | 11.80 | 46,347 | +0.35(+3.06%) |
Jan 10, 2018 | 11.45 | 11.50 | 11.30 | 11.45 | 23,688 | -0.05(-0.43%) |
Jan 09, 2018 | 11.40 | 11.70 | 11.35 | 11.50 | 25,290 | +0.10(+0.88%) |
Jan 08, 2018 | 11.35 | 11.48 | 11.20 | 11.40 | 24,413 | +0.05(+0.44%) |
Jan 05, 2018 | 11.30 | 11.40 | 11.22 | 11.35 | 64,446 | +0.10(+0.89%) |
Jan 04, 2018 | 11.70 | 11.75 | 11.15 | 11.25 | 65,040 | -0.35(-3.02%) |
Jan 03, 2018 | 11.90 | 11.90 | 11.35 | 11.60 | 49,622 | -0.30(-2.52%) |
Jan 02, 2018 | 11.35 | 11.95 | 11.26 | 11.90 | 54,834 | +0.60(+5.31%) |
Dec 29, 2017 | 11.30 | 11.30 | 11.30 | 0 | +0.15(+1.35%) | |
Dec 28, 2017 | 11.15 | 11.25 | 11.05 | 11.15 | 12,940 | +0.00(+0.00%) |
Dec 27, 2017 | 11.40 | 11.40 | 11.10 | 11.15 | 9,706 | -0.10(-0.89%) |
Dec 26, 2017 | 11.30 | 11.40 | 11.10 | 11.25 | 39,784 | +0.00(+0.00%) |
Dec 22, 2017 | 11.40 | 11.50 | 11.20 | 11.25 | 18,440 | -0.20(-1.75%) |
Dec 21, 2017 | 11.40 | 11.50 | 11.15 | 11.45 | 24,382 | +0.05(+0.44%) |
Dec 20, 2017 | 11.35 | 11.45 | 11.15 | 11.40 | 38,685 | +0.15(+1.33%) |
Dec 19, 2017 | 11.70 | 11.70 | 11.15 | 11.25 | 35,976 | -0.45(-3.85%) |
Dec 18, 2017 | 11.80 | 11.90 | 11.70 | 11.70 | 33,528 | +0.00(+0.00%) |
Dec 15, 2017 | 11.85 | 11.25 | 11.70 | 171,371 | +0.15(+1.30%) | |
Dec 14, 2017 | 11.85 | 12.00 | 11.45 | 11.55 | 55,042 | -0.30(-2.53%) |
Dec 13, 2017 | 11.25 | 11.90 | 11.15 | 11.85 | 107,464 | +0.65(+5.80%) |
Dec 12, 2017 | 11.05 | 11.45 | 11.00 | 11.20 | 53,784 | +0.25(+2.28%) |
Dec 11, 2017 | 11.55 | 11.75 | 10.80 | 10.95 | 178,573 | -0.80(-6.81%) |
Dec 08, 2017 | 11.35 | 11.90 | 11.20 | 11.75 | 51,185 | +0.45(+3.98%) |
Dec 07, 2017 | 11.15 | 11.60 | 11.00 | 11.30 | 43,768 | +0.20(+1.80%) |
Dec 06, 2017 | 11.30 | 11.45 | 11.10 | 11.10 | 2,171,018 | -0.25(-2.20%) |
Dec 05, 2017 | 11.60 | 11.60 | 11.30 | 11.35 | 27,388 | -0.20(-1.73%) |
Dec 04, 2017 | 11.95 | 11.95 | 11.50 | 11.55 | 39,169 | -0.30(-2.53%) |
Dec 01, 2017 | 12.20 | 11.40 | 11.85 | 38,824 | -0.20(-1.66%) | |
Nov 30, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 47,604 | +0.05(+0.42%) |
Nov 29, 2017 | 11.70 | 12.00 | 11.70 | 12.00 | 22,701 | +0.30(+2.56%) |
Nov 28, 2017 | 11.65 | 11.80 | 11.45 | 11.70 | 53,087 | +0.15(+1.30%) |
Nov 27, 2017 | 11.60 | 11.95 | 11.55 | 11.55 | 50,275 | -0.15(-1.28%) |
Nov 24, 2017 | 11.75 | 11.80 | 11.60 | 11.70 | 16,689 | +0.00(+0.00%) |
Nov 22, 2017 | 11.75 | 11.90 | 11.70 | 11.70 | 25,579 | -0.03(-0.21%) |
Nov 21, 2017 | 11.40 | 11.90 | 11.25 | 11.72 | 84,359 | +0.42(+3.76%) |
Nov 20, 2017 | 11.30 | 11.35 | 11.00 | 11.30 | 55,952 | +0.00(+0.00%) |
Nov 17, 2017 | 11.10 | 11.30 | 10.95 | 11.30 | 54,035 | +0.10(+0.89%) |
Nov 16, 2017 | 10.90 | 11.40 | 10.90 | 11.20 | 44,068 | +0.35(+3.23%) |
Nov 15, 2017 | 10.90 | 11.15 | 10.50 | 10.85 | 86,277 | -0.15(-1.36%) |
Nov 14, 2017 | 11.05 | 11.05 | 10.85 | 11.00 | 14,755 | -0.05(-0.45%) |
Nov 13, 2017 | 11.15 | 11.40 | 10.90 | 11.05 | 29,146 | -0.15(-1.34%) |
Nov 10, 2017 | 10.90 | 11.60 | 10.80 | 11.20 | 54,929 | +0.30(+2.75%) |
Nov 09, 2017 | 10.75 | 11.06 | 10.70 | 10.90 | 39,880 | +0.00(+0.00%) |
Nov 08, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 29,307 | +0.05(+0.46%) |
Nov 07, 2017 | 11.70 | 11.75 | 10.80 | 10.85 | 87,655 | -0.05(-0.46%) |
Nov 06, 2017 | 10.95 | 11.10 | 10.70 | 10.90 | 31,395 | +0.00(+0.00%) |
Nov 03, 2017 | 10.85 | 11.00 | 10.57 | 10.90 | 63,544 | +0.00(+0.00%) |
Nov 02, 2017 | 10.80 | 11.00 | 10.65 | 10.90 | 49,110 | +0.05(+0.46%) |
Nov 01, 2017 | 10.85 | 11.00 | 10.75 | 10.85 | 32,257 | +0.00(+0.00%) |
Oct 31, 2017 | 10.80 | 10.90 | 10.60 | 10.85 | 69,772 | +0.00(+0.00%) |
Oct 30, 2017 | 10.80 | 10.90 | 10.70 | 10.85 | 43,976 | -0.05(-0.46%) |
Oct 27, 2017 | 10.60 | 11.15 | 10.60 | 10.90 | 45,884 | +0.10(+0.93%) |
Oct 26, 2017 | 10.70 | 10.90 | 10.60 | 10.80 | 24,476 | +0.20(+1.89%) |
Oct 25, 2017 | 11.05 | 11.25 | 10.60 | 10.60 | 98,672 | -0.45(-4.07%) |
Oct 24, 2017 | 10.90 | 11.18 | 10.75 | 11.05 | 46,600 | +0.25(+2.31%) |
Oct 23, 2017 | 10.45 | 10.90 | 10.35 | 10.80 | 69,193 | +0.30(+2.86%) |
Oct 20, 2017 | 10.50 | 10.60 | 10.25 | 10.50 | 35,069 | +0.10(+0.96%) |
Oct 19, 2017 | 10.50 | 10.50 | 10.15 | 10.40 | 47,416 | -0.10(-0.95%) |
Oct 18, 2017 | 10.05 | 10.60 | 10.05 | 10.50 | 51,709 | +0.50(+5.00%) |
Oct 17, 2017 | 9.750 | 10.05 | 9.600 | 10.00 | 58,941 | +0.20(+2.04%) |
Oct 16, 2017 | 10.15 | 10.15 | 9.700 | 9.800 | 60,456 | -0.30(-2.97%) |
Oct 13, 2017 | 10.15 | 10.15 | 9.950 | 10.10 | 16,256 | +0.03(+0.25%) |
Oct 12, 2017 | 10.15 | 10.15 | 10.05 | 10.07 | 16,679 | -0.03(-0.25%) |
Oct 11, 2017 | 10.00 | 10.15 | 9.975 | 10.10 | 29,973 | +0.00(+0.00%) |
Oct 10, 2017 | 10.05 | 10.10 | 9.750 | 10.10 | 27,489 | +0.15(+1.51%) |
Oct 09, 2017 | 10.05 | 10.10 | 9.900 | 9.950 | 15,869 | -0.05(-0.50%) |
Oct 06, 2017 | 9.850 | 10.10 | 9.850 | 10.00 | 7,878 | +0.00(+0.00%) |
Oct 05, 2017 | 10.00 | 10.25 | 9.550 | 10.00 | 44,353 | +0.05(+0.50%) |
Oct 04, 2017 | 10.05 | 10.25 | 9.800 | 9.950 | 82,547 | -0.10(-1.00%) |
Oct 03, 2017 | 10.15 | 10.17 | 9.950 | 10.05 | 40,704 | -0.05(-0.50%) |
Oct 02, 2017 | 10.00 | 10.27 | 9.900 | 10.10 | 74,409 | +0.20(+2.02%) |
Sep 29, 2017 | 9.950 | 10.00 | 9.900 | 9.900 | 35,610 | +0.00(+0.00%) |
Sep 28, 2017 | 9.950 | 10.00 | 9.535 | 9.900 | 33,144 | -0.10(-1.00%) |
Sep 27, 2017 | 9.950 | 10.00 | 9.500 | 10.00 | 35,497 | +0.15(+1.52%) |
Sep 26, 2017 | 9.450 | 9.950 | 9.450 | 9.850 | 50,367 | +0.45(+4.79%) |
Sep 25, 2017 | 9.400 | 9.500 | 9.301 | 9.400 | 35,537 | -0.05(-0.53%) |
Sep 22, 2017 | 9.400 | 9.550 | 9.200 | 9.450 | 22,270 | +0.00(+0.00%) |
Sep 21, 2017 | 9.200 | 9.450 | 9.200 | 9.450 | 39,484 | +0.25(+2.72%) |
Sep 20, 2017 | 9.275 | 9.350 | 9.200 | 9.200 | 33,672 | -0.05(-0.54%) |
Sep 19, 2017 | 9.400 | 9.400 | 9.150 | 9.250 | 37,438 | -0.05(-0.54%) |
Sep 18, 2017 | 8.950 | 9.400 | 8.900 | 9.300 | 81,665 | +0.40(+4.49%) |
Sep 15, 2017 | 9.200 | 9.300 | 8.900 | 8.900 | 127,188 | -0.25(-2.73%) |
Sep 14, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 103,903 | +0.05(+0.55%) |
Sep 13, 2017 | 9.300 | 9.400 | 9.100 | 9.100 | 41,157 | -0.15(-1.62%) |
Sep 12, 2017 | 9.300 | 9.350 | 9.100 | 9.250 | 29,832 | -0.05(-0.54%) |
Sep 11, 2017 | 9.250 | 9.400 | 9.200 | 9.300 | 52,742 | +0.15(+1.64%) |
Sep 08, 2017 | 8.950 | 9.300 | 8.900 | 9.150 | 52,339 | +0.15(+1.67%) |
Sep 07, 2017 | 9.150 | 9.200 | 8.900 | 9.000 | 53,216 | -0.20(-2.17%) |
Sep 06, 2017 | 9.200 | 9.400 | 8.900 | 9.200 | 53,852 | +0.00(+0.00%) |
Sep 05, 2017 | 9.700 | 9.732 | 9.150 | 9.200 | 51,376 | -0.50(-5.15%) |
Sep 01, 2017 | 9.400 | 9.700 | 9.400 | 9.700 | 51,725 | +0.25(+2.65%) |
Aug 31, 2017 | 9.450 | 9.699 | 9.450 | 9.450 | 41,850 | +0.05(+0.53%) |
Aug 30, 2017 | 9.250 | 9.550 | 9.200 | 9.400 | 50,914 | +0.10(+1.08%) |
Aug 29, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 33,397 | -0.05(-0.53%) |
Aug 28, 2017 | 9.500 | 9.500 | 9.250 | 9.350 | 28,206 | -0.15(-1.58%) |
Aug 25, 2017 | 9.200 | 9.500 | 9.150 | 9.500 | 67,652 | +0.20(+2.15%) |
Aug 24, 2017 | 9.300 | 9.350 | 9.200 | 9.300 | 31,193 | +0.05(+0.54%) |
Aug 23, 2017 | 9.400 | 9.450 | 9.150 | 9.250 | 177,893 | -0.25(-2.63%) |
Aug 22, 2017 | 9.550 | 9.600 | 9.400 | 9.500 | 22,251 | +0.05(+0.53%) |
Aug 21, 2017 | 9.600 | 9.650 | 9.450 | 9.450 | 41,361 | -0.25(-2.58%) |
Aug 18, 2017 | 9.500 | 9.900 | 9.250 | 9.700 | 46,577 | +0.05(+0.52%) |
Aug 17, 2017 | 9.900 | 10.05 | 9.600 | 9.650 | 66,700 | -0.35(-3.50%) |
Aug 16, 2017 | 9.850 | 10.00 | 9.850 | 10.00 | 48,970 | +0.10(+1.01%) |
Aug 15, 2017 | 9.900 | 10.10 | 9.900 | 9.900 | 75,645 | -0.10(-1.00%) |
Aug 14, 2017 | 10.00 | 10.07 | 9.450 | 10.00 | 185,298 | +0.00(+0.00%) |
Aug 11, 2017 | 9.950 | 10.10 | 9.900 | 10.00 | 48,435 | +0.00(+0.00%) |
Aug 10, 2017 | 10.30 | 10.35 | 10.00 | 10.00 | 41,777 | -0.35(-3.38%) |
Aug 09, 2017 | 10.45 | 10.60 | 10.25 | 10.35 | 50,101 | -0.15(-1.43%) |
Aug 08, 2017 | 10.25 | 11.25 | 10.25 | 10.50 | 79,465 | -0.80(-7.08%) |
Aug 07, 2017 | 11.25 | 11.55 | 10.97 | 11.30 | 66,867 | +0.05(+0.44%) |
Aug 04, 2017 | 11.45 | 11.15 | 11.25 | 45,867 | -0.10(-0.88%) | |
Aug 03, 2017 | 11.35 | 11.50 | 11.20 | 11.35 | 33,441 | +0.05(+0.44%) |
Aug 02, 2017 | 11.60 | 11.65 | 11.25 | 11.30 | 34,038 | -0.25(-2.16%) |
Aug 01, 2017 | 11.35 | 11.60 | 11.25 | 11.55 | 48,763 | +0.30(+2.67%) |
Jul 31, 2017 | 11.35 | 11.60 | 11.15 | 11.25 | 105,762 | +0.00(+0.00%) |
Jul 28, 2017 | 11.10 | 11.40 | 11.05 | 11.25 | 133,854 | +0.05(+0.45%) |
Jul 27, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 25,074 | -0.25(-2.18%) |
Jul 26, 2017 | 11.60 | 11.65 | 11.45 | 11.45 | 31,285 | -0.05(-0.43%) |
Jul 25, 2017 | 11.50 | 11.65 | 11.50 | 11.50 | 43,466 | +0.05(+0.44%) |
Jul 24, 2017 | 11.35 | 11.55 | 11.35 | 11.45 | 38,890 | +0.05(+0.44%) |
Jul 21, 2017 | 11.60 | 11.60 | 11.30 | 11.40 | 57,712 | -0.05(-0.44%) |
Jul 20, 2017 | 11.50 | 11.15 | 11.45 | 51,639 | +0.15(+1.33%) | |
Jul 19, 2017 | 11.25 | 11.35 | 11.25 | 11.30 | 21,103 | +0.00(+0.00%) |
Jul 18, 2017 | 11.25 | 11.35 | 11.00 | 11.30 | 62,187 | +0.00(+0.00%) |
Jul 17, 2017 | 11.45 | 11.45 | 11.25 | 11.30 | 30,699 | -0.20(-1.74%) |
Jul 14, 2017 | 11.45 | 11.60 | 11.40 | 11.50 | 23,848 | +0.00(+0.00%) |
Jul 13, 2017 | 11.65 | 11.80 | 11.45 | 11.50 | 25,232 | -0.20(-1.71%) |
Jul 12, 2017 | 11.80 | 11.85 | 11.50 | 11.70 | 40,919 | -0.05(-0.43%) |
Jul 11, 2017 | 11.80 | 11.90 | 11.45 | 11.75 | 67,633 | -0.10(-0.84%) |
Jul 10, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 45,170 | +0.10(+0.85%) |
Jul 07, 2017 | 11.65 | 11.93 | 11.65 | 11.75 | 35,024 | +0.10(+0.86%) |
Jul 06, 2017 | 11.85 | 11.95 | 11.60 | 11.65 | 61,604 | -0.25(-2.10%) |
Jul 05, 2017 | 11.75 | 11.90 | 11.60 | 11.90 | 47,633 | +0.00(+0.00%) |
Jul 03, 2017 | 11.40 | 12.10 | 11.40 | 11.90 | 73,153 | +0.45(+3.93%) |
Jun 30, 2017 | 11.28 | 11.55 | 11.20 | 11.45 | 63,971 | +0.25(+2.23%) |
Jun 29, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 28,100 | -0.15(-1.32%) |
Jun 28, 2017 | 10.80 | 11.40 | 10.80 | 11.35 | 59,258 | +0.55(+5.09%) |
Jun 27, 2017 | 10.70 | 10.95 | 10.65 | 10.80 | 40,296 | +0.05(+0.47%) |
Jun 26, 2017 | 10.50 | 10.85 | 10.00 | 10.75 | 84,089 | +0.25(+2.38%) |
Jun 23, 2017 | 10.70 | 10.82 | 10.40 | 10.50 | 145,036 | -0.25(-2.33%) |
Jun 22, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 39,019 | -0.10(-0.92%) |
Jun 21, 2017 | 11.00 | 11.15 | 10.85 | 10.85 | 55,790 | -0.25(-2.25%) |
Jun 20, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 45,696 | +0.00(+0.00%) |
Jun 19, 2017 | 10.90 | 11.24 | 10.90 | 11.10 | 56,574 | +0.20(+1.83%) |
Jun 16, 2017 | 10.90 | 11.00 | 10.82 | 10.90 | 137,010 | -0.20(-1.80%) |
Jun 15, 2017 | 11.05 | 11.25 | 11.00 | 11.10 | 40,025 | -0.05(-0.45%) |
Jun 14, 2017 | 11.30 | 11.30 | 11.00 | 11.15 | 61,057 | -0.10(-0.89%) |
Jun 13, 2017 | 11.05 | 11.40 | 10.95 | 11.25 | 139,684 | +0.25(+2.27%) |
Jun 12, 2017 | 11.20 | 11.30 | 10.80 | 11.00 | 53,673 | -0.20(-1.79%) |
Jun 09, 2017 | 11.25 | 11.30 | 11.05 | 11.20 | 60,941 | +0.10(+0.90%) |
Jun 08, 2017 | 10.70 | 11.30 | 10.65 | 11.10 | 124,678 | +0.45(+4.23%) |
Jun 07, 2017 | 10.55 | 10.75 | 10.40 | 10.65 | 64,567 | +0.20(+1.91%) |
Jun 06, 2017 | 10.35 | 10.55 | 10.35 | 10.45 | 65,280 | -0.05(-0.48%) |
Jun 05, 2017 | 10.25 | 10.50 | 10.00 | 10.50 | 86,601 | +0.20(+1.94%) |
Jun 02, 2017 | 9.950 | 10.40 | 9.950 | 10.30 | 90,671 | +0.40(+4.04%) |
Jun 01, 2017 | 9.900 | 10.00 | 9.750 | 9.900 | 24,694 | +0.00(+0.00%) |
May 31, 2017 | 9.900 | 10.00 | 9.550 | 9.900 | 92,909 | +0.00(+0.00%) |
May 30, 2017 | 9.950 | 10.10 | 9.900 | 9.900 | 26,835 | +0.00(+0.00%) |
May 26, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 31,006 | -0.05(-0.50%) |
May 25, 2017 | 10.18 | 10.20 | 9.800 | 9.950 | 28,730 | -0.30(-2.93%) |
May 24, 2017 | 10.40 | 10.45 | 10.20 | 10.25 | 16,261 | -0.15(-1.44%) |
May 23, 2017 | 10.45 | 10.50 | 10.30 | 10.40 | 46,883 | -0.05(-0.48%) |
May 22, 2017 | 10.55 | 10.65 | 10.35 | 10.45 | 41,643 | -0.05(-0.48%) |
May 19, 2017 | 10.50 | 10.70 | 10.45 | 10.50 | 46,231 | -0.05(-0.47%) |
May 18, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 42,018 | +0.10(+0.96%) |
May 17, 2017 | 10.80 | 10.95 | 10.43 | 10.45 | 67,755 | -0.45(-4.13%) |
May 16, 2017 | 10.95 | 11.00 | 10.88 | 10.90 | 41,058 | -0.05(-0.46%) |
May 15, 2017 | 10.85 | 11.05 | 10.80 | 10.95 | 51,703 | +0.10(+0.92%) |
May 12, 2017 | 10.40 | 11.00 | 10.40 | 10.85 | 46,303 | +0.40(+3.83%) |
May 11, 2017 | 10.20 | 10.60 | 10.15 | 10.45 | 27,820 | +0.20(+1.95%) |
May 10, 2017 | 10.20 | 10.30 | 10.15 | 10.25 | 24,838 | +0.00(+0.00%) |
May 09, 2017 | 10.20 | 10.40 | 9.950 | 10.25 | 84,312 | +0.05(+0.49%) |
May 08, 2017 | 10.15 | 10.55 | 10.05 | 10.20 | 40,945 | +0.00(+0.00%) |
May 05, 2017 | 10.20 | 10.55 | 10.10 | 10.20 | 53,654 | +0.00(+0.00%) |
May 04, 2017 | 10.70 | 10.70 | 10.10 | 10.20 | 40,675 | -0.45(-4.23%) |
May 03, 2017 | 10.65 | 10.80 | 10.45 | 10.65 | 33,028 | -0.10(-0.93%) |
May 02, 2017 | 10.50 | 10.85 | 10.43 | 10.75 | 66,617 | +0.25(+2.38%) |