Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.900 | 6.960 | 6.580 | 6.630 | 649,978 | -0.28(-4.05%) |
Apr 27, 2018 | 7.100 | 7.240 | 6.850 | 6.910 | 616,892 | -0.16(-2.26%) |
Apr 26, 2018 | 7.100 | 7.170 | 7.050 | 7.070 | 188,979 | -0.01(-0.14%) |
Apr 25, 2018 | 7.200 | 7.210 | 7.060 | 7.080 | 77,910 | -0.07(-0.98%) |
Apr 24, 2018 | 6.980 | 7.180 | 6.980 | 7.150 | 283,490 | +0.14(+2.00%) |
Apr 23, 2018 | 7.160 | 7.340 | 6.860 | 7.010 | 149,211 | -0.11(-1.54%) |
Apr 20, 2018 | 7.120 | 7.176 | 7.030 | 7.120 | 113,325 | -0.04(-0.56%) |
Apr 19, 2018 | 7.290 | 7.550 | 7.140 | 7.160 | 83,618 | -0.12(-1.65%) |
Apr 18, 2018 | 7.410 | 7.490 | 7.270 | 7.280 | 157,087 | -0.17(-2.28%) |
Apr 17, 2018 | 7.150 | 7.620 | 7.070 | 7.450 | 368,960 | +0.30(+4.20%) |
Apr 16, 2018 | 7.270 | 7.374 | 7.130 | 7.150 | 170,819 | -0.12(-1.65%) |
Apr 13, 2018 | 7.460 | 7.460 | 7.260 | 7.270 | 170,419 | -0.20(-2.68%) |
Apr 12, 2018 | 7.750 | 7.810 | 7.430 | 7.470 | 249,606 | -0.24(-3.11%) |
Apr 11, 2018 | 7.780 | 7.830 | 7.560 | 7.710 | 396,241 | -0.07(-0.90%) |
Apr 10, 2018 | 7.470 | 7.940 | 7.470 | 7.780 | 745,775 | +0.31(+4.15%) |
Apr 09, 2018 | 7.490 | 7.610 | 7.330 | 7.470 | 331,917 | +0.09(+1.22%) |
Apr 06, 2018 | 7.310 | 7.550 | 7.300 | 7.380 | 374,004 | -0.02(-0.27%) |
Apr 05, 2018 | 7.460 | 7.630 | 7.300 | 7.400 | 435,612 | -0.07(-0.94%) |
Apr 04, 2018 | 7.290 | 7.588 | 7.290 | 7.470 | 355,817 | +0.03(+0.40%) |
Apr 03, 2018 | 7.210 | 7.550 | 7.120 | 7.440 | 411,585 | +0.27(+3.77%) |
Apr 02, 2018 | 7.290 | 7.445 | 7.100 | 7.170 | 761,975 | -0.12(-1.65%) |
Mar 29, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.21(+2.97%) | |
Mar 28, 2018 | 6.840 | 7.250 | 6.800 | 7.080 | 426,657 | +0.32(+4.73%) |
Mar 27, 2018 | 6.930 | 7.070 | 6.710 | 6.760 | 544,493 | -0.19(-2.73%) |
Mar 26, 2018 | 6.960 | 7.135 | 6.850 | 6.950 | 317,664 | +0.04(+0.58%) |
Mar 23, 2018 | 7.190 | 7.230 | 6.900 | 6.910 | 276,246 | -0.24(-3.36%) |
Mar 22, 2018 | 6.980 | 7.300 | 6.910 | 7.150 | 288,716 | +0.09(+1.27%) |
Mar 21, 2018 | 6.950 | 7.180 | 6.761 | 7.060 | 367,843 | +0.11(+1.58%) |
Mar 20, 2018 | 6.980 | 7.060 | 6.800 | 6.950 | 467,713 | -0.04(-0.57%) |
Mar 19, 2018 | 7.120 | 7.190 | 6.960 | 6.990 | 497,861 | -0.13(-1.83%) |
Mar 16, 2018 | 6.870 | 7.180 | 6.760 | 7.120 | 360,623 | +0.22(+3.19%) |
Mar 15, 2018 | 7.180 | 7.180 | 6.760 | 6.900 | 456,341 | -0.26(-3.63%) |
Mar 14, 2018 | 7.200 | 7.250 | 6.900 | 7.160 | 645,108 | +0.00(+0.00%) |
Mar 13, 2018 | 7.450 | 7.490 | 7.010 | 7.160 | 698,881 | -0.29(-3.89%) |
Mar 12, 2018 | 7.350 | 7.505 | 7.060 | 7.450 | 561,808 | +0.16(+2.19%) |
Mar 09, 2018 | 7.020 | 7.469 | 7.010 | 7.290 | 970,787 | -0.06(-0.82%) |
Mar 08, 2018 | 8.120 | 8.220 | 6.920 | 7.350 | 1,769,451 | -0.84(-10.26%) |
Mar 07, 2018 | 8.270 | 7.920 | 8.190 | 328,402 | +0.12(+1.49%) | |
Mar 06, 2018 | 8.030 | 8.165 | 7.860 | 8.070 | 238,415 | +0.10(+1.25%) |
Mar 05, 2018 | 8.470 | 8.470 | 7.930 | 7.970 | 405,524 | -0.43(-5.12%) |
Mar 02, 2018 | 8.310 | 8.500 | 8.230 | 8.400 | 414,153 | +0.10(+1.20%) |
Mar 01, 2018 | 8.420 | 8.550 | 8.115 | 8.300 | 445,481 | -0.01(-0.12%) |
Feb 28, 2018 | 8.290 | 8.420 | 8.180 | 8.310 | 1,473,330 | +0.02(+0.24%) |
Feb 27, 2018 | 8.400 | 8.450 | 8.010 | 8.290 | 1,167,198 | -0.05(-0.60%) |
Feb 26, 2018 | 8.005 | 8.490 | 7.860 | 8.340 | 1,162,242 | +0.41(+5.17%) |
Feb 23, 2018 | 7.860 | 8.040 | 7.795 | 7.930 | 222,560 | +0.07(+0.89%) |
Feb 22, 2018 | 7.830 | 7.850 | 7.760 | 7.860 | 255,045 | +0.07(+0.90%) |
Feb 21, 2018 | 7.780 | 8.000 | 7.720 | 7.790 | 189,759 | +0.08(+1.04%) |
Feb 20, 2018 | 7.790 | 7.950 | 7.670 | 7.710 | 432,648 | -0.03(-0.39%) |
Feb 16, 2018 | 7.740 | 7.740 | 7.740 | 0 | -0.23(-2.89%) | |
Feb 15, 2018 | 7.950 | 7.980 | 7.655 | 7.970 | 727,725 | +0.28(+3.64%) |
Feb 14, 2018 | 8.010 | 8.100 | 7.690 | 7.690 | 4,342,284 | -1.30(-14.46%) |
Feb 13, 2018 | 8.930 | 9.217 | 8.630 | 8.990 | 172,140 | +0.01(+0.11%) |
Feb 12, 2018 | 9.410 | 9.980 | 8.890 | 8.980 | 245,425 | -0.25(-2.71%) |
Feb 09, 2018 | 9.600 | 9.600 | 9.010 | 9.230 | 299,071 | -0.24(-2.53%) |
Feb 08, 2018 | 9.780 | 9.400 | 9.470 | 245,467 | -0.31(-3.17%) | |
Feb 07, 2018 | 9.450 | 9.780 | 9.450 | 9.780 | 365,903 | +0.31(+3.27%) |
Feb 06, 2018 | 9.460 | 9.630 | 9.350 | 9.470 | 190,862 | -0.28(-2.87%) |
Feb 05, 2018 | 9.760 | 9.890 | 9.580 | 9.750 | 459,079 | -0.17(-1.71%) |
Feb 02, 2018 | 10.15 | 10.15 | 9.900 | 9.920 | 155,055 | -0.26(-2.55%) |
Feb 01, 2018 | 10.60 | 10.60 | 10.11 | 10.18 | 154,498 | -0.42(-3.96%) |
Jan 31, 2018 | 11.00 | 11.11 | 10.58 | 10.60 | 193,531 | -0.40(-3.64%) |
Jan 30, 2018 | 11.54 | 11.54 | 10.98 | 11.00 | 278,930 | -0.62(-5.34%) |
Jan 29, 2018 | 11.59 | 11.80 | 11.45 | 11.62 | 142,605 | +0.03(+0.26%) |
Jan 26, 2018 | 11.76 | 11.76 | 11.33 | 11.59 | 220,465 | -0.11(-0.94%) |
Jan 25, 2018 | 11.53 | 11.93 | 11.50 | 11.70 | 137,929 | +0.19(+1.65%) |
Jan 24, 2018 | 11.72 | 11.75 | 11.31 | 11.51 | 171,658 | -0.19(-1.62%) |
Jan 23, 2018 | 11.25 | 11.75 | 11.23 | 11.70 | 336,804 | +0.48(+4.28%) |
Jan 22, 2018 | 11.05 | 11.29 | 10.96 | 11.22 | 376,810 | +0.23(+2.09%) |
Jan 19, 2018 | 10.73 | 11.03 | 10.51 | 10.99 | 120,526 | +0.30(+2.81%) |
Jan 18, 2018 | 10.18 | 10.89 | 9.921 | 10.69 | 179,780 | +0.50(+4.91%) |
Jan 17, 2018 | 10.73 | 10.78 | 10.15 | 10.19 | 435,073 | -0.42(-3.96%) |
Jan 16, 2018 | 10.58 | 11.14 | 10.45 | 10.61 | 551,619 | +0.10(+0.95%) |
Jan 12, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.73(+7.46%) | |
Jan 11, 2018 | 9.280 | 9.810 | 9.270 | 9.780 | 203,760 | +0.49(+5.27%) |
Jan 10, 2018 | 9.360 | 9.552 | 8.935 | 9.290 | 403,184 | +0.19(+2.09%) |
Jan 09, 2018 | 8.950 | 9.199 | 8.820 | 9.100 | 101,366 | +0.08(+0.89%) |
Jan 08, 2018 | 8.960 | 9.020 | 8.490 | 9.020 | 188,290 | +0.00(+0.00%) |
Jan 05, 2018 | 9.080 | 9.080 | 8.800 | 9.020 | 118,518 | +0.18(+2.04%) |
Jan 04, 2018 | 9.140 | 9.170 | 8.770 | 8.840 | 106,838 | -0.23(-2.54%) |
Jan 03, 2018 | 9.590 | 9.590 | 9.021 | 9.070 | 268,891 | +0.27(+3.07%) |
Jan 02, 2018 | 8.420 | 9.130 | 8.370 | 8.800 | 201,921 | +0.60(+7.32%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 8.110 | 8.280 | 8.070 | 8.170 | 122,292 | -0.05(-0.61%) |
Dec 27, 2017 | 8.060 | 8.300 | 8.060 | 8.220 | 138,301 | +0.10(+1.23%) |
Dec 26, 2017 | 7.980 | 8.190 | 7.850 | 8.120 | 234,610 | +0.09(+1.12%) |
Dec 22, 2017 | 8.010 | 8.130 | 7.930 | 8.030 | 255,252 | -0.02(-0.25%) |
Dec 21, 2017 | 8.470 | 8.550 | 8.020 | 8.050 | 229,565 | -0.32(-3.82%) |
Dec 20, 2017 | 8.500 | 8.760 | 8.200 | 8.370 | 298,813 | +0.06(+0.72%) |
Dec 19, 2017 | 8.500 | 8.620 | 8.260 | 8.310 | 161,809 | -0.20(-2.35%) |
Dec 18, 2017 | 8.700 | 8.710 | 8.500 | 8.510 | 124,701 | -0.17(-1.96%) |
Dec 15, 2017 | 8.420 | 8.770 | 8.400 | 8.680 | 315,657 | +0.28(+3.33%) |
Dec 14, 2017 | 8.790 | 8.800 | 8.330 | 8.400 | 216,431 | -0.34(-3.89%) |
Dec 13, 2017 | 8.840 | 8.950 | 8.710 | 8.740 | 77,890 | -0.12(-1.35%) |
Dec 12, 2017 | 9.110 | 9.240 | 8.850 | 8.860 | 323,371 | -0.09(-1.01%) |
Dec 11, 2017 | 8.920 | 9.060 | 8.800 | 8.950 | 215,315 | +0.02(+0.22%) |
Dec 08, 2017 | 8.890 | 9.170 | 8.770 | 8.930 | 456,338 | +0.05(+0.56%) |
Dec 07, 2017 | 8.220 | 8.900 | 8.156 | 8.880 | 349,500 | +0.63(+7.64%) |
Dec 06, 2017 | 8.130 | 8.340 | 7.530 | 8.250 | 2,265,604 | +0.16(+1.98%) |
Dec 05, 2017 | 8.710 | 8.880 | 8.000 | 8.090 | 539,533 | -0.58(-6.69%) |
Dec 04, 2017 | 8.960 | 8.960 | 8.450 | 8.670 | 359,874 | -0.18(-2.03%) |
Dec 01, 2017 | 9.100 | 9.100 | 8.650 | 8.850 | 938,350 | -0.20(-2.21%) |
Nov 30, 2017 | 9.470 | 9.470 | 9.040 | 9.050 | 478,781 | -0.35(-3.72%) |
Nov 29, 2017 | 9.450 | 9.577 | 9.310 | 9.400 | 109,239 | -0.09(-0.95%) |
Nov 28, 2017 | 9.450 | 9.600 | 9.345 | 9.490 | 231,091 | +0.10(+1.06%) |
Nov 27, 2017 | 9.350 | 9.700 | 9.170 | 9.390 | 221,301 | -0.02(-0.21%) |
Nov 24, 2017 | 9.170 | 9.410 | 9.110 | 9.410 | 65,117 | +0.32(+3.52%) |
Nov 22, 2017 | 9.160 | 9.350 | 9.070 | 9.090 | 101,415 | -0.11(-1.20%) |
Nov 21, 2017 | 9.370 | 9.590 | 9.150 | 9.200 | 180,812 | -0.21(-2.23%) |
Nov 20, 2017 | 9.170 | 9.520 | 9.160 | 9.410 | 162,942 | +0.18(+1.95%) |
Nov 17, 2017 | 9.120 | 9.280 | 9.035 | 9.230 | 118,180 | +0.13(+1.43%) |
Nov 16, 2017 | 9.150 | 9.289 | 9.060 | 9.100 | 181,116 | -0.07(-0.76%) |
Nov 15, 2017 | 9.140 | 9.370 | 9.040 | 9.170 | 157,774 | -0.01(-0.11%) |
Nov 14, 2017 | 9.250 | 9.400 | 9.110 | 9.180 | 777,102 | -0.05(-0.54%) |
Nov 13, 2017 | 9.240 | 9.310 | 8.960 | 9.230 | 142,938 | +0.04(+0.44%) |
Nov 10, 2017 | 9.000 | 9.390 | 9.000 | 9.190 | 331,958 | +0.18(+2.00%) |
Nov 09, 2017 | 9.470 | 9.470 | 8.740 | 9.010 | 285,091 | -0.30(-3.22%) |
Nov 08, 2017 | 9.680 | 9.690 | 9.230 | 9.310 | 739,148 | -0.22(-2.31%) |
Nov 07, 2017 | 9.670 | 9.810 | 9.430 | 9.530 | 223,244 | -0.14(-1.45%) |
Nov 06, 2017 | 9.930 | 9.930 | 9.520 | 9.670 | 162,239 | -0.24(-2.42%) |
Nov 03, 2017 | 9.490 | 10.00 | 9.436 | 9.910 | 179,823 | +0.42(+4.43%) |
Nov 02, 2017 | 9.560 | 9.700 | 9.370 | 9.490 | 437,607 | -0.01(-0.11%) |
Nov 01, 2017 | 9.530 | 9.590 | 9.360 | 9.500 | 170,883 | +0.00(+0.00%) |
Oct 31, 2017 | 9.530 | 9.650 | 9.350 | 9.500 | 185,430 | +0.03(+0.32%) |
Oct 30, 2017 | 9.340 | 9.740 | 9.340 | 9.470 | 176,448 | +0.02(+0.21%) |
Oct 27, 2017 | 9.480 | 9.670 | 9.370 | 9.450 | 164,157 | -0.01(-0.11%) |
Oct 26, 2017 | 9.500 | 9.740 | 9.310 | 9.460 | 122,611 | -0.04(-0.42%) |
Oct 25, 2017 | 9.570 | 9.830 | 9.450 | 9.500 | 97,890 | -0.16(-1.66%) |
Oct 24, 2017 | 9.930 | 9.990 | 9.640 | 9.660 | 142,377 | -0.29(-2.91%) |
Oct 23, 2017 | 10.21 | 10.28 | 9.920 | 9.950 | 97,906 | -0.28(-2.74%) |
Oct 20, 2017 | 10.20 | 10.48 | 10.16 | 10.23 | 363,327 | +0.06(+0.59%) |
Oct 19, 2017 | 10.07 | 10.22 | 10.04 | 10.17 | 90,288 | +0.06(+0.59%) |
Oct 18, 2017 | 10.13 | 10.30 | 10.08 | 10.11 | 130,029 | -0.05(-0.49%) |
Oct 17, 2017 | 10.17 | 10.31 | 10.05 | 10.16 | 95,078 | -0.07(-0.68%) |
Oct 16, 2017 | 10.25 | 10.32 | 10.04 | 10.23 | 184,555 | -0.05(-0.49%) |
Oct 13, 2017 | 10.47 | 10.60 | 10.21 | 10.28 | 163,478 | -0.16(-1.53%) |
Oct 12, 2017 | 10.65 | 10.72 | 10.42 | 10.44 | 227,808 | -0.20(-1.88%) |
Oct 11, 2017 | 10.63 | 10.87 | 10.55 | 10.64 | 227,084 | -0.04(-0.37%) |
Oct 10, 2017 | 10.59 | 10.80 | 10.47 | 10.68 | 254,152 | +0.05(+0.47%) |
Oct 09, 2017 | 11.15 | 11.16 | 10.59 | 10.63 | 379,099 | -0.47(-4.23%) |
Oct 06, 2017 | 11.08 | 11.28 | 11.05 | 11.10 | 256,513 | -0.05(-0.45%) |
Oct 05, 2017 | 11.32 | 11.53 | 11.03 | 11.15 | 203,638 | -0.10(-0.89%) |
Oct 04, 2017 | 10.80 | 11.39 | 10.80 | 11.25 | 257,757 | +0.50(+4.65%) |
Oct 03, 2017 | 10.79 | 10.84 | 10.60 | 10.75 | 234,919 | +0.02(+0.19%) |
Oct 02, 2017 | 10.50 | 10.89 | 10.46 | 10.73 | 418,100 | +0.23(+2.19%) |
Sep 29, 2017 | 10.10 | 10.66 | 10.10 | 10.50 | 296,373 | +0.35(+3.45%) |
Sep 28, 2017 | 9.850 | 10.36 | 9.750 | 10.15 | 332,146 | +0.35(+3.57%) |
Sep 27, 2017 | 9.630 | 10.00 | 9.630 | 9.800 | 211,821 | +0.16(+1.66%) |
Sep 26, 2017 | 9.680 | 9.870 | 9.510 | 9.640 | 158,256 | +0.19(+2.01%) |
Sep 25, 2017 | 9.600 | 9.960 | 9.330 | 9.450 | 451,821 | -0.16(-1.66%) |
Sep 22, 2017 | 9.600 | 10.01 | 9.600 | 9.610 | 199,950 | +0.01(+0.10%) |
Sep 21, 2017 | 9.160 | 9.960 | 9.160 | 9.600 | 267,345 | +0.40(+4.35%) |
Sep 20, 2017 | 9.255 | 9.410 | 9.120 | 9.200 | 136,604 | -0.08(-0.86%) |
Sep 19, 2017 | 9.280 | 9.330 | 9.200 | 9.280 | 124,325 | +0.06(+0.65%) |
Sep 18, 2017 | 9.550 | 9.550 | 9.100 | 9.220 | 136,123 | -0.20(-2.12%) |
Sep 15, 2017 | 9.710 | 9.720 | 9.260 | 9.420 | 217,119 | +0.19(+2.06%) |
Sep 14, 2017 | 9.230 | 9.390 | 9.060 | 9.230 | 131,328 | +0.03(+0.33%) |
Sep 13, 2017 | 9.220 | 9.380 | 9.070 | 9.200 | 135,778 | +0.04(+0.44%) |
Sep 12, 2017 | 9.960 | 9.040 | 9.160 | 284,957 | +0.12(+1.33%) | |
Sep 11, 2017 | 9.080 | 9.230 | 8.900 | 9.040 | 135,127 | +0.04(+0.44%) |
Sep 08, 2017 | 9.040 | 9.250 | 8.910 | 9.000 | 197,327 | +0.04(+0.45%) |
Sep 07, 2017 | 8.540 | 9.050 | 8.530 | 8.960 | 211,009 | +0.51(+6.04%) |
Sep 06, 2017 | 9.220 | 9.330 | 8.350 | 8.450 | 311,691 | -0.53(-5.90%) |
Sep 05, 2017 | 9.080 | 9.080 | 8.750 | 8.980 | 121,039 | -0.15(-1.64%) |
Sep 01, 2017 | 9.160 | 9.260 | 9.050 | 9.130 | 57,257 | -0.07(-0.76%) |
Aug 31, 2017 | 9.140 | 9.340 | 9.045 | 9.200 | 43,727 | +0.06(+0.66%) |
Aug 30, 2017 | 9.190 | 9.250 | 9.060 | 9.140 | 61,694 | -0.06(-0.65%) |
Aug 29, 2017 | 9.130 | 9.240 | 9.090 | 9.200 | 78,380 | +0.08(+0.88%) |
Aug 28, 2017 | 9.160 | 9.400 | 9.010 | 9.120 | 88,439 | -0.04(-0.44%) |
Aug 25, 2017 | 9.290 | 9.440 | 9.050 | 9.160 | 42,463 | -0.13(-1.40%) |
Aug 24, 2017 | 9.120 | 9.490 | 9.120 | 9.290 | 61,618 | +0.25(+2.77%) |
Aug 23, 2017 | 8.900 | 9.210 | 8.900 | 9.040 | 113,726 | +0.08(+0.89%) |
Aug 22, 2017 | 8.940 | 9.270 | 8.900 | 8.960 | 74,698 | +0.08(+0.90%) |
Aug 21, 2017 | 8.840 | 8.980 | 8.750 | 8.880 | 111,089 | +0.10(+1.14%) |
Aug 18, 2017 | 8.650 | 9.190 | 8.650 | 8.780 | 109,648 | +0.12(+1.39%) |
Aug 17, 2017 | 8.800 | 8.950 | 8.580 | 8.660 | 45,746 | -0.15(-1.70%) |
Aug 16, 2017 | 8.830 | 9.000 | 8.790 | 8.810 | 34,350 | +0.04(+0.46%) |
Aug 15, 2017 | 8.880 | 9.000 | 8.640 | 8.770 | 85,662 | +0.00(+0.00%) |
Aug 14, 2017 | 8.590 | 8.920 | 8.590 | 8.770 | 97,840 | +0.15(+1.74%) |
Aug 11, 2017 | 8.390 | 8.880 | 8.300 | 8.620 | 171,393 | +0.27(+3.23%) |
Aug 10, 2017 | 8.460 | 8.800 | 8.320 | 8.350 | 102,734 | -0.11(-1.30%) |
Aug 09, 2017 | 8.730 | 8.870 | 8.140 | 8.460 | 286,224 | -0.35(-3.97%) |
Aug 08, 2017 | 9.200 | 9.580 | 8.790 | 8.810 | 610,560 | -0.42(-4.55%) |
Aug 07, 2017 | 9.200 | 9.480 | 9.160 | 9.230 | 104,856 | -0.03(-0.32%) |
Aug 04, 2017 | 9.280 | 9.460 | 9.120 | 9.260 | 63,388 | -0.04(-0.43%) |
Aug 03, 2017 | 9.320 | 9.390 | 9.170 | 9.300 | 78,750 | +0.02(+0.22%) |
Aug 02, 2017 | 9.380 | 9.600 | 9.170 | 9.280 | 122,190 | -0.08(-0.85%) |
Aug 01, 2017 | 9.360 | 9.360 | 9.100 | 9.360 | 132,934 | +0.08(+0.86%) |
Jul 31, 2017 | 9.520 | 9.690 | 9.100 | 9.280 | 221,061 | -0.31(-3.23%) |
Jul 28, 2017 | 9.800 | 9.990 | 9.500 | 9.590 | 141,365 | -0.29(-2.94%) |
Jul 27, 2017 | 9.880 | 10.05 | 9.700 | 9.880 | 92,796 | -0.01(-0.10%) |
Jul 26, 2017 | 10.24 | 10.29 | 9.810 | 9.890 | 106,762 | -0.22(-2.18%) |
Jul 25, 2017 | 10.20 | 10.27 | 9.801 | 10.11 | 134,322 | -0.16(-1.56%) |
Jul 24, 2017 | 10.30 | 10.41 | 10.18 | 10.27 | 66,651 | -0.09(-0.87%) |
Jul 21, 2017 | 10.43 | 10.52 | 10.20 | 10.36 | 77,922 | -0.04(-0.38%) |
Jul 20, 2017 | 10.62 | 10.27 | 10.40 | 62,186 | -0.01(-0.10%) | |
Jul 19, 2017 | 10.21 | 10.51 | 10.05 | 10.41 | 214,892 | +0.14(+1.36%) |
Jul 18, 2017 | 10.39 | 10.55 | 10.00 | 10.27 | 80,803 | -0.10(-0.96%) |
Jul 17, 2017 | 10.62 | 10.68 | 10.27 | 10.37 | 62,390 | -0.18(-1.71%) |
Jul 14, 2017 | 10.57 | 10.79 | 10.51 | 10.55 | 41,662 | -0.11(-1.03%) |
Jul 13, 2017 | 10.68 | 10.78 | 10.44 | 10.66 | 60,800 | -0.06(-0.56%) |
Jul 12, 2017 | 10.82 | 10.97 | 10.66 | 10.72 | 71,774 | -0.12(-1.11%) |
Jul 11, 2017 | 10.78 | 10.96 | 10.73 | 10.84 | 56,589 | +0.00(+0.00%) |
Jul 10, 2017 | 10.85 | 10.91 | 10.64 | 10.84 | 48,267 | +0.01(+0.09%) |
Jul 07, 2017 | 10.76 | 10.88 | 10.63 | 10.83 | 69,110 | +0.03(+0.28%) |
Jul 06, 2017 | 10.82 | 10.86 | 10.65 | 10.80 | 60,515 | -0.09(-0.83%) |
Jul 05, 2017 | 11.06 | 11.06 | 10.73 | 10.89 | 204,711 | -0.20(-1.80%) |
Jul 03, 2017 | 10.99 | 11.18 | 10.91 | 11.09 | 85,323 | +0.06(+0.54%) |
Jun 30, 2017 | 10.86 | 11.07 | 10.64 | 11.03 | 174,259 | +0.17(+1.57%) |
Jun 29, 2017 | 10.67 | 10.90 | 10.45 | 10.86 | 205,825 | +0.14(+1.31%) |
Jun 28, 2017 | 10.59 | 10.80 | 10.52 | 10.72 | 206,311 | +0.21(+2.00%) |
Jun 27, 2017 | 10.69 | 10.91 | 10.50 | 10.51 | 224,186 | -0.24(-2.23%) |
Jun 26, 2017 | 10.74 | 10.98 | 10.70 | 10.75 | 290,146 | +0.06(+0.56%) |
Jun 23, 2017 | 10.98 | 10.51 | 10.69 | 517,938 | +0.00(+0.00%) | |
Jun 22, 2017 | 11.11 | 11.35 | 10.69 | 10.69 | 395,348 | -0.29(-2.64%) |
Jun 21, 2017 | 10.50 | 11.21 | 10.50 | 10.98 | 230,693 | +0.49(+4.67%) |
Jun 20, 2017 | 10.77 | 10.85 | 10.47 | 10.49 | 202,372 | -0.31(-2.87%) |
Jun 19, 2017 | 10.66 | 10.90 | 10.55 | 10.80 | 128,521 | +0.18(+1.69%) |
Jun 16, 2017 | 10.48 | 10.63 | 10.40 | 10.62 | 170,264 | +0.14(+1.34%) |
Jun 15, 2017 | 10.63 | 10.71 | 10.36 | 10.48 | 141,375 | -0.15(-1.41%) |
Jun 14, 2017 | 10.63 | 10.78 | 10.49 | 10.63 | 137,221 | +0.04(+0.38%) |
Jun 13, 2017 | 10.75 | 10.75 | 10.56 | 10.59 | 177,197 | -0.05(-0.47%) |
Jun 12, 2017 | 10.97 | 11.14 | 10.59 | 10.64 | 158,427 | -0.33(-3.01%) |
Jun 09, 2017 | 11.14 | 11.23 | 10.95 | 10.97 | 144,005 | -0.12(-1.08%) |
Jun 08, 2017 | 11.11 | 11.45 | 11.03 | 11.09 | 152,307 | -0.04(-0.36%) |
Jun 07, 2017 | 11.18 | 11.72 | 11.10 | 11.13 | 206,492 | -0.07(-0.62%) |
Jun 06, 2017 | 10.77 | 11.23 | 10.64 | 11.20 | 326,350 | +0.46(+4.28%) |
Jun 05, 2017 | 10.40 | 10.90 | 10.21 | 10.74 | 224,655 | +0.36(+3.47%) |
Jun 02, 2017 | 10.11 | 10.67 | 10.11 | 10.38 | 528,704 | +0.30(+2.98%) |
Jun 01, 2017 | 9.810 | 10.31 | 9.730 | 10.08 | 363,793 | +0.21(+2.13%) |
May 31, 2017 | 9.850 | 10.00 | 9.690 | 9.870 | 130,332 | +0.10(+1.02%) |
May 30, 2017 | 9.810 | 9.990 | 9.750 | 9.770 | 110,009 | -0.07(-0.71%) |
May 26, 2017 | 9.920 | 10.13 | 9.790 | 9.840 | 121,980 | -0.06(-0.61%) |
May 25, 2017 | 10.06 | 10.11 | 9.840 | 9.900 | 178,351 | -0.04(-0.40%) |
May 24, 2017 | 9.760 | 10.15 | 9.760 | 9.940 | 127,152 | +0.21(+2.16%) |
May 23, 2017 | 9.870 | 9.960 | 9.664 | 9.730 | 157,426 | +0.05(+0.52%) |
May 22, 2017 | 9.820 | 10.04 | 9.600 | 9.680 | 77,211 | -0.14(-1.43%) |
May 19, 2017 | 10.01 | 10.07 | 9.700 | 9.820 | 72,272 | -0.19(-1.90%) |
May 18, 2017 | 9.840 | 10.06 | 9.700 | 10.01 | 87,036 | +0.10(+1.01%) |
May 17, 2017 | 10.01 | 10.05 | 9.756 | 9.910 | 98,459 | -0.11(-1.10%) |
May 16, 2017 | 10.18 | 10.22 | 9.950 | 10.02 | 83,296 | -0.12(-1.18%) |
May 15, 2017 | 10.18 | 10.35 | 9.970 | 10.14 | 154,556 | -0.06(-0.59%) |
May 12, 2017 | 10.04 | 10.26 | 10.00 | 10.20 | 220,651 | +0.21(+2.10%) |
May 11, 2017 | 9.860 | 10.15 | 9.770 | 9.990 | 221,829 | +0.11(+1.11%) |
May 10, 2017 | 9.510 | 10.03 | 8.750 | 9.880 | 551,911 | +0.16(+1.65%) |
May 09, 2017 | 10.25 | 10.36 | 9.540 | 9.720 | 386,554 | +0.62(+6.81%) |
May 08, 2017 | 9.070 | 9.130 | 8.830 | 9.100 | 177,945 | -0.09(-0.98%) |
May 05, 2017 | 9.220 | 9.250 | 9.110 | 9.190 | 84,319 | -0.01(-0.11%) |
May 04, 2017 | 9.010 | 9.320 | 8.950 | 9.200 | 203,706 | +0.12(+1.32%) |
May 03, 2017 | 9.310 | 9.490 | 8.990 | 9.080 | 108,668 | -0.21(-2.26%) |
May 02, 2017 | 9.410 | 9.530 | 9.110 | 9.290 | 179,250 | -0.15(-1.59%) |