Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.35 | 13.75 | 13.35 | 13.70 | 506,062 | +0.35(+2.62%) |
Apr 27, 2018 | 13.20 | 13.40 | 13.15 | 13.35 | 363,513 | +0.15(+1.14%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.20 | 197,311 | +0.10(+0.76%) |
Apr 25, 2018 | 13.15 | 13.20 | 13.03 | 13.10 | 337,390 | -0.20(-1.50%) |
Apr 24, 2018 | 13.35 | 13.60 | 13.20 | 13.30 | 203,879 | -0.05(-0.37%) |
Apr 23, 2018 | 13.35 | 13.35 | 13.18 | 13.35 | 237,739 | +0.10(+0.75%) |
Apr 20, 2018 | 13.30 | 13.45 | 12.80 | 13.25 | 246,260 | -0.10(-0.75%) |
Apr 19, 2018 | 13.40 | 13.49 | 13.25 | 13.35 | 184,956 | -0.05(-0.37%) |
Apr 18, 2018 | 13.40 | 13.60 | 13.35 | 13.40 | 209,262 | +0.05(+0.37%) |
Apr 17, 2018 | 13.45 | 13.55 | 13.30 | 13.35 | 173,174 | +0.00(+0.00%) |
Apr 16, 2018 | 13.45 | 13.55 | 13.30 | 13.35 | 170,805 | -0.05(-0.37%) |
Apr 13, 2018 | 13.50 | 13.58 | 13.30 | 13.40 | 164,687 | -0.10(-0.74%) |
Apr 12, 2018 | 13.55 | 13.65 | 13.40 | 13.50 | 199,409 | -0.05(-0.37%) |
Apr 11, 2018 | 13.25 | 13.55 | 13.25 | 13.55 | 428,807 | +0.30(+2.26%) |
Apr 10, 2018 | 13.10 | 13.30 | 12.93 | 13.25 | 336,854 | +0.30(+2.32%) |
Apr 09, 2018 | 12.95 | 13.12 | 12.88 | 12.95 | 225,420 | +0.10(+0.78%) |
Apr 06, 2018 | 13.10 | 13.25 | 12.75 | 12.85 | 235,478 | -0.30(-2.28%) |
Apr 05, 2018 | 13.10 | 13.22 | 12.95 | 13.15 | 125,513 | +0.10(+0.77%) |
Apr 04, 2018 | 12.75 | 13.10 | 12.75 | 13.05 | 182,774 | +0.15(+1.16%) |
Apr 03, 2018 | 12.85 | 13.00 | 12.78 | 12.90 | 334,931 | +0.10(+0.78%) |
Apr 02, 2018 | 13.15 | 13.25 | 12.70 | 12.80 | 458,262 | -0.40(-3.03%) |
Mar 29, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
Mar 28, 2018 | 12.95 | 13.20 | 12.81 | 13.00 | 450,146 | +0.05(+0.39%) |
Mar 27, 2018 | 13.55 | 13.55 | 12.90 | 12.95 | 576,360 | -0.60(-4.43%) |
Mar 26, 2018 | 13.05 | 13.55 | 12.90 | 13.55 | 515,552 | +0.60(+4.63%) |
Mar 23, 2018 | 13.15 | 13.50 | 12.90 | 12.95 | 406,034 | -0.15(-1.15%) |
Mar 22, 2018 | 13.30 | 13.40 | 13.07 | 13.10 | 519,128 | -0.30(-2.24%) |
Mar 21, 2018 | 13.20 | 13.50 | 13.15 | 13.40 | 372,468 | +0.25(+1.90%) |
Mar 20, 2018 | 13.15 | 13.30 | 13.10 | 13.15 | 161,203 | -0.05(-0.38%) |
Mar 19, 2018 | 13.25 | 13.25 | 13.00 | 13.20 | 265,378 | -0.05(-0.38%) |
Mar 16, 2018 | 13.20 | 13.35 | 13.05 | 13.25 | 790,681 | +0.15(+1.15%) |
Mar 15, 2018 | 13.30 | 13.35 | 13.10 | 13.10 | 418,035 | -0.25(-1.87%) |
Mar 14, 2018 | 13.75 | 13.85 | 13.28 | 13.35 | 1,648,691 | -0.35(-2.55%) |
Mar 13, 2018 | 14.00 | 14.30 | 13.65 | 13.70 | 421,606 | -0.15(-1.08%) |
Mar 12, 2018 | 13.60 | 14.05 | 13.55 | 13.85 | 520,886 | +0.30(+2.21%) |
Mar 09, 2018 | 13.60 | 13.65 | 13.35 | 13.55 | 512,096 | +0.00(+0.00%) |
Mar 08, 2018 | 13.70 | 13.70 | 13.40 | 13.55 | 223,359 | +0.00(+0.00%) |
Mar 07, 2018 | 13.75 | 13.55 | 564,394 | -0.05(-0.37%) | ||
Mar 06, 2018 | 13.60 | 13.68 | 13.20 | 13.60 | 409,843 | +0.00(+0.00%) |
Mar 05, 2018 | 13.05 | 13.65 | 12.85 | 13.60 | 726,029 | +0.40(+3.03%) |
Mar 02, 2018 | 12.70 | 13.20 | 12.60 | 13.20 | 702,439 | +0.40(+3.12%) |
Mar 01, 2018 | 12.95 | 13.05 | 12.70 | 12.80 | 579,075 | -0.20(-1.54%) |
Feb 28, 2018 | 12.85 | 13.10 | 12.85 | 13.00 | 363,918 | +0.15(+1.17%) |
Feb 27, 2018 | 13.20 | 13.25 | 12.80 | 12.85 | 341,736 | -0.30(-2.28%) |
Feb 26, 2018 | 13.15 | 13.20 | 13.01 | 13.15 | 148,277 | +0.00(+0.00%) |
Feb 23, 2018 | 13.20 | 13.20 | 13.00 | 13.15 | 317,824 | +0.05(+0.38%) |
Feb 22, 2018 | 13.25 | 13.44 | 13.05 | 13.10 | 282,515 | -0.10(-0.76%) |
Feb 21, 2018 | 12.75 | 13.30 | 12.75 | 13.20 | 465,367 | +0.40(+3.12%) |
Feb 20, 2018 | 12.95 | 13.05 | 12.65 | 12.80 | 325,488 | -0.25(-1.92%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.20(+1.56%) | |
Feb 15, 2018 | 12.90 | 13.10 | 12.75 | 12.85 | 505,926 | +0.00(+0.00%) |
Feb 14, 2018 | 12.70 | 12.85 | 12.70 | 12.85 | 281,121 | +0.10(+0.78%) |
Feb 13, 2018 | 12.65 | 12.95 | 12.65 | 12.75 | 551,714 | +0.05(+0.39%) |
Feb 12, 2018 | 13.15 | 13.25 | 12.65 | 12.70 | 634,611 | -0.45(-3.42%) |
Feb 09, 2018 | 13.20 | 13.30 | 12.60 | 13.15 | 944,351 | -0.05(-0.38%) |
Feb 08, 2018 | 13.20 | 13.40 | 13.10 | 13.20 | 1,037,361 | +0.00(+0.00%) |
Feb 07, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 504,719 | +0.10(+0.76%) |
Feb 06, 2018 | 12.70 | 13.28 | 12.50 | 13.10 | 663,414 | +0.10(+0.77%) |
Feb 05, 2018 | 13.05 | 13.35 | 12.80 | 13.00 | 677,958 | +0.00(+0.00%) |
Feb 02, 2018 | 13.60 | 13.75 | 12.70 | 13.00 | 1,023,646 | -0.50(-3.70%) |
Feb 01, 2018 | 12.50 | 13.55 | 12.41 | 13.50 | 6,390,507 | +1.70(+14.41%) |
Jan 31, 2018 | 11.85 | 12.05 | 11.70 | 11.80 | 459,299 | +0.00(+0.00%) |
Jan 30, 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 229,985 | +0.00(+0.00%) |
Jan 29, 2018 | 11.95 | 11.95 | 11.70 | 11.80 | 336,890 | -0.20(-1.67%) |
Jan 26, 2018 | 12.00 | 12.05 | 11.85 | 12.00 | 329,662 | +0.00(+0.00%) |
Jan 25, 2018 | 11.85 | 12.00 | 11.80 | 12.00 | 491,990 | +0.15(+1.27%) |
Jan 24, 2018 | 11.85 | 11.95 | 11.70 | 11.85 | 560,101 | +0.00(+0.00%) |
Jan 23, 2018 | 11.80 | 11.95 | 11.65 | 11.85 | 366,893 | +0.10(+0.85%) |
Jan 22, 2018 | 12.00 | 12.02 | 11.75 | 11.75 | 392,369 | -0.35(-2.89%) |
Jan 19, 2018 | 11.85 | 12.10 | 11.85 | 12.10 | 625,364 | +0.25(+2.11%) |
Jan 18, 2018 | 12.30 | 12.30 | 11.85 | 11.85 | 405,706 | -0.45(-3.66%) |
Jan 17, 2018 | 12.20 | 12.32 | 12.10 | 12.30 | 250,024 | +0.20(+1.65%) |
Jan 16, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 533,548 | +0.05(+0.41%) |
Jan 12, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.05(-0.41%) | |
Jan 11, 2018 | 11.95 | 12.15 | 11.90 | 12.10 | 702,958 | +0.15(+1.26%) |
Jan 10, 2018 | 12.00 | 12.07 | 11.88 | 11.95 | 276,120 | -0.05(-0.42%) |
Jan 09, 2018 | 11.90 | 12.05 | 11.80 | 12.00 | 1,519,931 | +0.10(+0.84%) |
Jan 08, 2018 | 12.15 | 12.15 | 11.80 | 11.90 | 703,033 | -0.20(-1.65%) |
Jan 05, 2018 | 12.10 | 12.10 | 11.95 | 12.10 | 408,865 | +0.05(+0.41%) |
Jan 04, 2018 | 12.30 | 12.40 | 12.05 | 12.05 | 1,178,570 | -0.15(-1.23%) |
Jan 03, 2018 | 12.15 | 12.20 | 12.00 | 12.20 | 368,808 | +0.10(+0.83%) |
Jan 02, 2018 | 12.30 | 12.35 | 12.00 | 12.10 | 403,417 | -0.10(-0.82%) |
Dec 29, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Dec 28, 2017 | 12.20 | 12.30 | 12.00 | 12.00 | 234,145 | -0.20(-1.64%) |
Dec 27, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 219,893 | -0.10(-0.81%) |
Dec 26, 2017 | 12.25 | 12.38 | 12.10 | 12.30 | 217,620 | +0.05(+0.41%) |
Dec 22, 2017 | 12.25 | 12.35 | 12.20 | 12.25 | 161,903 | -0.05(-0.41%) |
Dec 21, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 681,532 | +0.05(+0.41%) |
Dec 20, 2017 | 12.20 | 12.40 | 12.20 | 12.25 | 369,847 | +0.10(+0.82%) |
Dec 19, 2017 | 12.15 | 12.45 | 12.01 | 12.15 | 636,479 | -0.20(-1.62%) |
Dec 18, 2017 | 12.40 | 12.50 | 12.22 | 12.35 | 997,331 | +0.10(+0.82%) |
Dec 15, 2017 | 11.90 | 12.45 | 11.88 | 12.25 | 1,042,788 | +0.35(+2.94%) |
Dec 14, 2017 | 12.20 | 12.25 | 11.65 | 11.90 | 914,095 | -0.35(-2.86%) |
Dec 13, 2017 | 12.30 | 12.41 | 12.15 | 12.25 | 333,283 | -0.05(-0.41%) |
Dec 12, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 677,107 | +0.05(+0.41%) |
Dec 11, 2017 | 12.30 | 12.31 | 12.10 | 12.25 | 422,458 | +0.05(+0.41%) |
Dec 08, 2017 | 12.15 | 12.25 | 12.03 | 12.20 | 241,131 | +0.15(+1.24%) |
Dec 07, 2017 | 12.40 | 12.40 | 12.05 | 12.05 | 206,281 | -0.30(-2.43%) |
Dec 06, 2017 | 12.05 | 12.50 | 12.05 | 12.35 | 600,266 | +0.30(+2.49%) |
Dec 05, 2017 | 12.25 | 12.25 | 11.90 | 12.05 | 327,438 | -0.10(-0.82%) |
Dec 04, 2017 | 12.20 | 12.20 | 11.95 | 12.15 | 348,194 | +0.05(+0.41%) |
Dec 01, 2017 | 12.10 | 12.20 | 11.95 | 12.10 | 428,578 | +0.05(+0.41%) |
Nov 30, 2017 | 12.05 | 12.10 | 11.93 | 12.05 | 501,718 | +0.00(+0.00%) |
Nov 29, 2017 | 11.90 | 12.05 | 11.90 | 12.05 | 602,033 | +0.15(+1.26%) |
Nov 28, 2017 | 11.95 | 12.00 | 11.85 | 11.90 | 548,385 | +0.05(+0.42%) |
Nov 27, 2017 | 11.85 | 11.95 | 11.70 | 11.85 | 634,117 | +0.05(+0.42%) |
Nov 24, 2017 | 11.90 | 11.95 | 11.65 | 11.80 | 248,539 | -0.15(-1.26%) |
Nov 22, 2017 | 11.60 | 11.95 | 11.60 | 11.95 | 762,503 | +0.40(+3.46%) |
Nov 21, 2017 | 11.35 | 11.68 | 11.20 | 11.55 | 792,559 | +0.15(+1.32%) |
Nov 20, 2017 | 11.10 | 11.50 | 11.10 | 11.40 | 848,056 | +0.25(+2.24%) |
Nov 17, 2017 | 11.00 | 11.22 | 10.85 | 11.15 | 1,630,269 | +0.15(+1.36%) |
Nov 16, 2017 | 11.00 | 11.25 | 10.50 | 11.00 | 1,791,300 | +1.00(+10.00%) |
Nov 15, 2017 | 9.750 | 10.10 | 9.629 | 10.00 | 388,616 | +0.20(+2.04%) |
Nov 14, 2017 | 9.750 | 9.900 | 9.750 | 9.800 | 239,009 | +0.05(+0.51%) |
Nov 13, 2017 | 9.900 | 9.900 | 9.700 | 9.750 | 337,258 | -0.15(-1.52%) |
Nov 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 202,204 | -0.10(-1.00%) |
Nov 09, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 439,309 | +0.20(+2.04%) |
Nov 08, 2017 | 9.850 | 9.950 | 9.650 | 9.800 | 221,915 | -0.05(-0.51%) |
Nov 07, 2017 | 10.10 | 10.20 | 9.800 | 9.850 | 284,556 | -0.30(-2.96%) |
Nov 06, 2017 | 10.15 | 10.28 | 10.05 | 10.15 | 145,587 | +0.05(+0.50%) |
Nov 03, 2017 | 10.15 | 10.15 | 10.03 | 10.10 | 297,431 | -0.12(-1.22%) |
Nov 02, 2017 | 10.20 | 10.30 | 10.12 | 10.22 | 232,167 | +0.07(+0.74%) |
Nov 01, 2017 | 10.35 | 10.40 | 10.05 | 10.15 | 282,758 | -0.10(-0.98%) |
Oct 31, 2017 | 10.35 | 10.45 | 10.20 | 10.25 | 382,568 | -0.05(-0.49%) |
Oct 30, 2017 | 10.35 | 10.45 | 10.15 | 10.30 | 498,480 | -0.15(-1.44%) |
Oct 27, 2017 | 10.25 | 10.45 | 10.10 | 10.45 | 417,135 | +0.20(+1.95%) |
Oct 26, 2017 | 10.10 | 10.25 | 10.05 | 10.25 | 534,625 | +0.20(+1.99%) |
Oct 25, 2017 | 10.05 | 10.15 | 9.875 | 10.05 | 325,013 | -0.05(-0.50%) |
Oct 24, 2017 | 10.15 | 10.20 | 9.975 | 10.10 | 407,603 | +0.05(+0.50%) |
Oct 23, 2017 | 10.00 | 10.15 | 9.925 | 10.05 | 752,574 | +0.10(+1.01%) |
Oct 20, 2017 | 9.800 | 10.00 | 9.800 | 9.950 | 220,441 | +0.15(+1.53%) |
Oct 19, 2017 | 9.900 | 10.00 | 9.700 | 9.800 | 311,381 | -0.15(-1.51%) |
Oct 18, 2017 | 9.800 | 10.10 | 9.700 | 9.950 | 423,979 | +0.10(+1.02%) |
Oct 17, 2017 | 9.800 | 9.900 | 9.675 | 9.850 | 325,663 | +0.10(+1.03%) |
Oct 16, 2017 | 9.700 | 9.850 | 9.450 | 9.750 | 529,628 | +0.15(+1.56%) |
Oct 13, 2017 | 9.750 | 9.800 | 9.278 | 9.600 | 339,500 | -0.05(-0.52%) |
Oct 12, 2017 | 9.900 | 9.900 | 9.650 | 9.650 | 314,568 | -0.25(-2.53%) |
Oct 11, 2017 | 9.950 | 10.10 | 9.875 | 9.900 | 761,696 | +0.00(+0.00%) |
Oct 10, 2017 | 10.10 | 10.19 | 9.800 | 9.900 | 499,710 | -0.10(-1.00%) |
Oct 09, 2017 | 9.550 | 10.03 | 9.500 | 10.00 | 540,382 | +0.60(+6.38%) |
Oct 06, 2017 | 9.450 | 9.500 | 9.300 | 9.400 | 203,352 | -0.10(-1.05%) |
Oct 05, 2017 | 9.400 | 9.600 | 9.300 | 9.500 | 348,091 | +0.15(+1.60%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.150 | 9.350 | 453,858 | -0.10(-1.06%) |
Oct 03, 2017 | 9.650 | 9.725 | 9.000 | 9.450 | 1,217,887 | -0.25(-2.58%) |
Oct 02, 2017 | 9.600 | 9.775 | 9.425 | 9.700 | 601,921 | +0.20(+2.11%) |
Sep 29, 2017 | 10.25 | 10.35 | 9.400 | 9.500 | 1,205,312 | -0.75(-7.32%) |
Sep 28, 2017 | 10.00 | 10.35 | 10.00 | 10.25 | 846,236 | +0.25(+2.50%) |
Sep 27, 2017 | 9.850 | 10.05 | 9.850 | 10.00 | 385,491 | +0.15(+1.52%) |
Sep 26, 2017 | 9.950 | 10.10 | 9.850 | 9.850 | 984,618 | -0.15(-1.50%) |
Sep 25, 2017 | 9.800 | 10.05 | 9.800 | 10.00 | 1,327,870 | +0.15(+1.52%) |
Sep 22, 2017 | 9.900 | 9.625 | 9.850 | 275,469 | +0.15(+1.55%) | |
Sep 21, 2017 | 9.700 | 9.700 | 9.500 | 9.700 | 423,667 | +0.00(+0.00%) |
Sep 20, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 677,149 | +0.25(+2.65%) |
Sep 19, 2017 | 9.400 | 9.500 | 9.350 | 9.450 | 637,180 | +0.05(+0.53%) |
Sep 18, 2017 | 9.400 | 9.550 | 9.390 | 9.400 | 237,186 | +0.00(+0.00%) |
Sep 15, 2017 | 9.350 | 9.500 | 9.350 | 9.400 | 511,071 | +0.05(+0.53%) |
Sep 14, 2017 | 9.450 | 9.550 | 9.300 | 9.350 | 541,091 | -0.05(-0.53%) |
Sep 13, 2017 | 9.250 | 9.450 | 9.250 | 9.400 | 613,916 | +0.15(+1.62%) |
Sep 12, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 268,334 | +0.10(+1.09%) |
Sep 11, 2017 | 9.250 | 9.300 | 9.075 | 9.150 | 278,695 | -0.05(-0.54%) |
Sep 08, 2017 | 9.150 | 9.200 | 9.000 | 9.200 | 330,542 | +0.05(+0.55%) |
Sep 07, 2017 | 9.100 | 9.200 | 8.850 | 9.150 | 383,243 | +0.10(+1.10%) |
Sep 06, 2017 | 9.200 | 9.200 | 9.000 | 9.050 | 209,772 | -0.05(-0.55%) |
Sep 05, 2017 | 9.150 | 9.250 | 8.950 | 9.100 | 286,518 | -0.10(-1.09%) |
Sep 01, 2017 | 9.000 | 9.225 | 9.000 | 9.200 | 176,696 | +0.15(+1.66%) |
Aug 31, 2017 | 9.100 | 9.250 | 9.000 | 9.050 | 286,444 | +0.00(+0.00%) |
Aug 30, 2017 | 9.100 | 9.100 | 8.950 | 9.050 | 382,445 | +0.00(+0.00%) |
Aug 29, 2017 | 9.000 | 9.100 | 8.950 | 9.050 | 437,022 | +0.05(+0.56%) |
Aug 28, 2017 | 9.050 | 9.150 | 8.900 | 9.000 | 892,468 | -0.05(-0.55%) |
Aug 25, 2017 | 9.000 | 9.150 | 8.950 | 9.050 | 279,710 | +0.05(+0.56%) |
Aug 24, 2017 | 9.000 | 9.150 | 8.975 | 9.000 | 208,183 | +0.10(+1.12%) |
Aug 23, 2017 | 8.850 | 8.950 | 8.850 | 8.900 | 321,327 | +0.05(+0.56%) |
Aug 22, 2017 | 8.900 | 8.950 | 8.800 | 8.850 | 258,734 | +0.05(+0.57%) |
Aug 21, 2017 | 8.700 | 8.875 | 8.650 | 8.800 | 350,777 | +0.00(+0.00%) |
Aug 18, 2017 | 8.650 | 8.875 | 8.160 | 8.800 | 558,383 | +0.05(+0.57%) |
Aug 17, 2017 | 8.950 | 9.000 | 8.750 | 8.750 | 471,392 | -0.20(-2.23%) |
Aug 16, 2017 | 9.000 | 9.200 | 8.950 | 8.950 | 713,416 | -0.05(-0.56%) |
Aug 15, 2017 | 9.200 | 9.200 | 8.975 | 9.000 | 421,190 | -0.10(-1.10%) |
Aug 14, 2017 | 9.100 | 9.150 | 9.000 | 9.100 | 924,901 | +0.10(+1.11%) |
Aug 11, 2017 | 8.850 | 9.100 | 8.810 | 9.000 | 886,739 | +0.10(+1.12%) |
Aug 10, 2017 | 8.800 | 9.000 | 8.750 | 8.900 | 968,089 | +0.10(+1.14%) |
Aug 09, 2017 | 9.050 | 9.050 | 8.750 | 8.800 | 524,363 | -0.25(-2.76%) |
Aug 08, 2017 | 8.850 | 9.100 | 8.800 | 9.050 | 730,132 | +0.20(+2.26%) |
Aug 07, 2017 | 8.900 | 8.900 | 8.700 | 8.850 | 1,497,268 | +0.10(+1.14%) |
Aug 04, 2017 | 8.800 | 8.875 | 8.650 | 8.750 | 1,244,676 | +0.35(+4.17%) |
Aug 03, 2017 | 8.400 | 8.500 | 8.275 | 8.400 | 446,087 | -0.05(-0.59%) |
Aug 02, 2017 | 8.450 | 8.550 | 8.350 | 8.450 | 1,715,263 | +0.05(+0.60%) |
Aug 01, 2017 | 8.300 | 8.400 | 8.060 | 8.400 | 2,373,135 | +0.60(+7.69%) |
Jul 31, 2017 | 8.050 | 8.050 | 7.800 | 7.800 | 649,995 | -0.20(-2.50%) |
Jul 28, 2017 | 7.950 | 8.150 | 7.950 | 8.000 | 275,403 | +0.05(+0.63%) |
Jul 27, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 309,336 | -0.05(-0.62%) |
Jul 26, 2017 | 7.950 | 8.100 | 7.900 | 8.000 | 308,501 | +0.05(+0.63%) |
Jul 25, 2017 | 7.950 | 8.100 | 7.900 | 7.950 | 396,289 | +0.05(+0.63%) |
Jul 24, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 387,621 | -0.10(-1.25%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.900 | 8.000 | 365,698 | +0.10(+1.27%) |
Jul 20, 2017 | 8.050 | 7.850 | 7.900 | 343,509 | -0.10(-1.25%) | |
Jul 19, 2017 | 7.800 | 8.050 | 7.750 | 8.000 | 553,544 | +0.15(+1.91%) |
Jul 18, 2017 | 7.650 | 7.850 | 7.575 | 7.850 | 450,501 | +0.25(+3.29%) |
Jul 17, 2017 | 7.650 | 7.750 | 7.600 | 7.600 | 521,899 | -0.10(-1.30%) |
Jul 14, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 344,310 | +0.05(+0.65%) |
Jul 13, 2017 | 7.600 | 7.750 | 7.600 | 7.650 | 642,029 | +0.05(+0.66%) |
Jul 12, 2017 | 7.600 | 7.750 | 7.575 | 7.600 | 562,223 | -0.05(-0.65%) |
Jul 11, 2017 | 7.800 | 7.800 | 7.600 | 7.650 | 252,141 | -0.10(-1.29%) |
Jul 10, 2017 | 7.850 | 7.900 | 7.750 | 7.750 | 457,977 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 7.950 | 7.700 | 7.850 | 512,009 | +0.00(+0.00%) |
Jul 06, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 1,458,407 | +0.15(+1.95%) |
Jul 05, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 2,220,369 | +0.00(+0.00%) |
Jul 03, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 446,477 | +0.00(+0.00%) |
Jun 30, 2017 | 7.600 | 7.982 | 7.600 | 7.700 | 3,110,542 | +0.05(+0.65%) |
Jun 29, 2017 | 7.750 | 7.750 | 7.550 | 7.650 | 2,358,672 | -0.05(-0.65%) |
Jun 28, 2017 | 8.300 | 8.325 | 7.675 | 7.700 | 3,384,455 | -1.40(-15.38%) |
Jun 27, 2017 | 9.200 | 9.200 | 9.000 | 9.100 | 237,263 | -0.05(-0.55%) |
Jun 26, 2017 | 9.100 | 9.200 | 8.900 | 9.150 | 144,656 | +0.05(+0.55%) |
Jun 23, 2017 | 9.100 | 9.100 | 370,640 | +0.10(+1.11%) | ||
Jun 22, 2017 | 8.800 | 9.000 | 8.750 | 9.000 | 140,483 | +0.25(+2.86%) |
Jun 21, 2017 | 8.900 | 8.975 | 8.650 | 8.750 | 325,540 | -0.20(-2.23%) |
Jun 20, 2017 | 9.000 | 9.000 | 8.750 | 8.950 | 191,170 | -0.05(-0.56%) |
Jun 19, 2017 | 9.050 | 9.100 | 8.900 | 9.000 | 274,763 | -0.05(-0.55%) |
Jun 16, 2017 | 8.850 | 9.050 | 8.750 | 9.050 | 396,496 | +0.10(+1.12%) |
Jun 15, 2017 | 9.000 | 9.150 | 8.875 | 8.950 | 154,333 | -0.10(-1.10%) |
Jun 14, 2017 | 9.100 | 9.125 | 8.800 | 9.050 | 207,499 | +0.00(+0.00%) |
Jun 13, 2017 | 9.300 | 9.325 | 9.050 | 9.050 | 191,580 | -0.15(-1.63%) |
Jun 12, 2017 | 9.300 | 9.500 | 9.200 | 9.200 | 188,058 | -0.10(-1.08%) |
Jun 09, 2017 | 9.100 | 9.450 | 9.100 | 9.300 | 399,754 | +0.25(+2.76%) |
Jun 08, 2017 | 8.750 | 9.150 | 8.700 | 9.050 | 332,629 | +0.35(+4.02%) |
Jun 07, 2017 | 8.600 | 8.750 | 8.500 | 8.700 | 268,760 | +0.10(+1.16%) |
Jun 06, 2017 | 8.550 | 8.700 | 8.450 | 8.600 | 147,982 | -0.05(-0.58%) |
Jun 05, 2017 | 8.900 | 8.925 | 8.575 | 8.650 | 205,314 | -0.30(-3.35%) |
Jun 02, 2017 | 8.550 | 9.025 | 8.550 | 8.950 | 368,138 | +0.30(+3.47%) |
Jun 01, 2017 | 8.500 | 8.700 | 8.500 | 8.650 | 267,563 | +0.15(+1.76%) |
May 31, 2017 | 8.550 | 8.550 | 8.350 | 8.500 | 245,520 | +0.00(+0.00%) |
May 30, 2017 | 8.650 | 8.650 | 8.500 | 8.500 | 239,667 | -0.20(-2.30%) |
May 26, 2017 | 8.600 | 8.700 | 8.475 | 8.700 | 268,682 | +0.05(+0.58%) |
May 25, 2017 | 8.500 | 8.750 | 8.400 | 8.650 | 257,967 | +0.20(+2.37%) |
May 24, 2017 | 8.600 | 8.700 | 8.450 | 8.450 | 232,711 | -0.20(-2.31%) |
May 23, 2017 | 8.550 | 8.650 | 8.450 | 8.650 | 119,361 | +0.15(+1.76%) |
May 22, 2017 | 8.500 | 8.600 | 8.400 | 8.500 | 223,015 | +0.00(+0.00%) |
May 19, 2017 | 8.450 | 8.600 | 8.400 | 8.500 | 220,634 | +0.05(+0.59%) |
May 18, 2017 | 8.400 | 8.550 | 8.400 | 8.450 | 449,216 | +0.05(+0.60%) |
May 17, 2017 | 8.450 | 8.650 | 8.400 | 8.400 | 303,601 | -0.25(-2.89%) |
May 16, 2017 | 8.550 | 8.700 | 8.500 | 8.650 | 200,067 | +0.10(+1.17%) |
May 15, 2017 | 8.650 | 8.800 | 8.500 | 8.550 | 202,205 | -0.15(-1.72%) |
May 12, 2017 | 8.700 | 8.725 | 8.650 | 8.700 | 237,696 | -0.05(-0.57%) |
May 11, 2017 | 8.800 | 8.950 | 8.690 | 8.750 | 222,155 | -0.05(-0.57%) |
May 10, 2017 | 8.750 | 8.875 | 8.600 | 8.800 | 257,781 | -0.05(-0.56%) |
May 09, 2017 | 8.950 | 8.969 | 8.700 | 8.850 | 238,693 | -0.05(-0.56%) |
May 08, 2017 | 9.000 | 9.025 | 8.700 | 8.900 | 229,358 | -0.10(-1.11%) |
May 05, 2017 | 8.800 | 9.050 | 8.750 | 9.000 | 257,845 | +0.20(+2.27%) |
May 04, 2017 | 8.900 | 9.900 | 8.500 | 8.800 | 605,589 | +0.15(+1.73%) |
May 03, 2017 | 8.850 | 8.850 | 8.650 | 8.650 | 397,474 | -0.30(-3.35%) |
May 02, 2017 | 8.950 | 9.050 | 8.800 | 8.950 | 198,080 | +0.05(+0.56%) |