Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.35 | 10.35 | 10.24 | 10.35 | 8,132 | +0.12(+1.14%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.16 | 10.24 | 11,436 | -0.12(-1.13%) |
Apr 26, 2018 | 10.28 | 10.39 | 10.28 | 10.35 | 4,257 | +0.00(+0.00%) |
Apr 25, 2018 | 10.51 | 10.51 | 10.16 | 10.35 | 25,144 | -0.08(-0.75%) |
Apr 24, 2018 | 10.24 | 10.51 | 10.24 | 10.43 | 14,957 | +0.00(+0.00%) |
Apr 23, 2018 | 10.12 | 10.47 | 10.08 | 10.43 | 13,554 | +0.31(+3.09%) |
Apr 20, 2018 | 10.31 | 10.31 | 10.08 | 10.12 | 14,084 | -0.35(-3.36%) |
Apr 19, 2018 | 10.71 | 10.86 | 10.39 | 10.47 | 26,393 | -0.66(-5.96%) |
Apr 18, 2018 | 11.17 | 11.17 | 11.04 | 11.14 | 9,540 | +0.00(+0.00%) |
Apr 17, 2018 | 11.17 | 11.19 | 10.98 | 11.14 | 15,951 | +0.04(+0.35%) |
Apr 16, 2018 | 10.75 | 11.10 | 10.75 | 11.10 | 10,054 | +0.08(+0.71%) |
Apr 13, 2018 | 10.89 | 11.02 | 10.89 | 11.02 | 3,882 | +0.04(+0.36%) |
Apr 12, 2018 | 11.10 | 11.10 | 10.98 | 10.98 | 4,467 | -0.16(-1.40%) |
Apr 11, 2018 | 11.14 | 11.17 | 11.02 | 11.14 | 7,838 | -0.04(-0.35%) |
Apr 10, 2018 | 10.82 | 11.25 | 10.82 | 11.17 | 16,263 | +0.27(+2.51%) |
Apr 09, 2018 | 10.82 | 10.94 | 10.82 | 10.90 | 11,119 | +0.08(+0.72%) |
Apr 06, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 11,549 | -0.08(-0.72%) |
Apr 05, 2018 | 10.67 | 10.94 | 10.67 | 10.90 | 10,856 | +0.16(+1.45%) |
Apr 04, 2018 | 10.59 | 10.74 | 10.59 | 10.74 | 5,940 | +0.12(+1.10%) |
Apr 03, 2018 | 10.78 | 10.78 | 10.59 | 10.63 | 15,277 | -0.04(-0.37%) |
Apr 02, 2018 | 10.76 | 10.76 | 10.59 | 10.67 | 10,569 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 5,822 | +0.12(+1.12%) |
Mar 27, 2018 | 10.71 | 10.86 | 10.43 | 10.51 | 11,347 | -0.23(-2.18%) |
Mar 26, 2018 | 10.90 | 10.94 | 10.55 | 10.74 | 20,374 | -0.08(-0.72%) |
Mar 23, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 27,601 | -0.12(-1.07%) |
Mar 22, 2018 | 11.06 | 11.06 | 10.86 | 10.94 | 17,282 | -0.12(-1.06%) |
Mar 21, 2018 | 10.94 | 11.09 | 10.51 | 11.06 | 15,646 | +0.16(+1.43%) |
Mar 20, 2018 | 10.82 | 11.14 | 10.82 | 10.90 | 19,762 | +0.08(+0.72%) |
Mar 19, 2018 | 10.51 | 10.90 | 10.24 | 10.82 | 28,034 | +0.31(+2.97%) |
Mar 16, 2018 | 10.35 | 10.51 | 10.35 | 10.51 | 35,105 | +0.12(+1.13%) |
Mar 15, 2018 | 10.28 | 10.51 | 10.24 | 10.39 | 10,798 | -0.08(-0.75%) |
Mar 14, 2018 | 10.47 | 10.51 | 10.24 | 10.47 | 9,973 | +0.04(+0.37%) |
Mar 13, 2018 | 10.28 | 10.51 | 10.28 | 10.43 | 7,770 | -0.12(-1.11%) |
Mar 12, 2018 | 10.35 | 10.55 | 10.35 | 10.55 | 11,007 | +0.23(+2.27%) |
Mar 09, 2018 | 10.31 | 10.35 | 10.00 | 10.31 | 9,858 | +0.14(+1.34%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.17 | 10.18 | 8,654 | -0.04(-0.38%) |
Mar 07, 2018 | 10.02 | 10.33 | 10.02 | 10.22 | 11,600 | -0.12(-1.12%) |
Mar 06, 2018 | 10.29 | 10.41 | 10.26 | 10.33 | 18,138 | +0.00(+0.00%) |
Mar 05, 2018 | 9.946 | 10.41 | 9.946 | 10.33 | 16,435 | +0.39(+3.89%) |
Mar 02, 2018 | 9.598 | 10.02 | 9.482 | 9.946 | 12,219 | +0.23(+2.39%) |
Mar 01, 2018 | 9.482 | 9.787 | 9.450 | 9.714 | 19,601 | +0.31(+3.29%) |
Feb 28, 2018 | 9.559 | 9.989 | 9.365 | 9.404 | 17,857 | -0.12(-1.22%) |
Feb 27, 2018 | 9.365 | 9.598 | 9.211 | 9.520 | 19,569 | +0.19(+2.07%) |
Feb 26, 2018 | 9.443 | 9.460 | 9.211 | 9.327 | 6,731 | -0.04(-0.41%) |
Feb 23, 2018 | 9.288 | 9.365 | 9.288 | 9.365 | 4,235 | +0.08(+0.83%) |
Feb 22, 2018 | 9.443 | 9.327 | 9.288 | 9,643 | -0.04(-0.41%) | |
Feb 21, 2018 | 9.365 | 9.482 | 9.249 | 9.327 | 5,369 | +0.04(+0.42%) |
Feb 20, 2018 | 9.520 | 9.520 | 9.288 | 9.288 | 13,808 | -0.35(-3.61%) |
Feb 16, 2018 | 9.636 | 9.636 | 9.636 | 0 | -0.19(-1.97%) | |
Feb 15, 2018 | 9.520 | 9.830 | 9.520 | 9.830 | 6,028 | +0.31(+3.25%) |
Feb 14, 2018 | 9.675 | 9.830 | 9.520 | 9.520 | 20,095 | -0.31(-3.15%) |
Feb 13, 2018 | 9.869 | 9.869 | 9.752 | 9.830 | 5,671 | -0.08(-0.78%) |
Feb 12, 2018 | 9.869 | 10.02 | 9.675 | 9.907 | 9,684 | -0.04(-0.39%) |
Feb 09, 2018 | 9.482 | 10.02 | 9.482 | 9.946 | 10,065 | +0.23(+2.39%) |
Feb 08, 2018 | 9.714 | 9.907 | 9.598 | 9.714 | 14,532 | +0.04(+0.40%) |
Feb 07, 2018 | 9.598 | 9.598 | 9.675 | 24,064 | +0.08(+0.81%) | |
Feb 06, 2018 | 9.520 | 9.869 | 9.520 | 9.598 | 38,659 | -0.04(-0.40%) |
Feb 05, 2018 | 9.791 | 10.06 | 9.636 | 9.636 | 16,123 | -0.19(-1.97%) |
Feb 02, 2018 | 9.752 | 10.14 | 9.752 | 9.830 | 24,136 | -0.23(-2.31%) |
Feb 01, 2018 | 9.752 | 10.10 | 9.636 | 10.06 | 17,534 | +0.12(+1.17%) |
Jan 31, 2018 | 9.752 | 10.02 | 9.743 | 9.946 | 13,532 | +0.12(+1.18%) |
Jan 30, 2018 | 10.06 | 10.06 | 9.791 | 9.830 | 6,758 | -0.23(-2.31%) |
Jan 29, 2018 | 10.18 | 10.18 | 10.02 | 10.06 | 3,459 | -0.12(-1.14%) |
Jan 26, 2018 | 10.18 | 10.18 | 10.10 | 10.18 | 2,574 | +0.00(+0.00%) |
Jan 25, 2018 | 10.04 | 10.18 | 10.04 | 10.18 | 2,435 | +0.12(+1.15%) |
Jan 24, 2018 | 10.18 | 10.18 | 10.06 | 10.06 | 8,333 | -0.04(-0.38%) |
Jan 23, 2018 | 10.10 | 10.18 | 9.965 | 10.10 | 10,551 | -0.08(-0.76%) |
Jan 22, 2018 | 9.985 | 10.18 | 9.985 | 10.18 | 6,673 | +0.08(+0.77%) |
Jan 19, 2018 | 9.830 | 10.10 | 9.791 | 10.10 | 7,178 | +0.27(+2.76%) |
Jan 18, 2018 | 10.06 | 10.18 | 9.830 | 9.830 | 11,232 | -0.31(-3.05%) |
Jan 17, 2018 | 9.985 | 10.18 | 9.946 | 10.14 | 11,683 | +0.23(+2.34%) |
Jan 16, 2018 | 10.10 | 10.37 | 9.907 | 9.907 | 30,450 | -0.15(-1.54%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.08(+0.78%) | |
Jan 11, 2018 | 9.869 | 10.06 | 9.795 | 9.985 | 20,552 | +0.12(+1.18%) |
Jan 10, 2018 | 10.10 | 9.791 | 9.869 | 11,462 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.946 | 10.18 | 9.946 | 10.10 | 14,202 | +0.04(+0.38%) |
Jan 08, 2018 | 9.830 | 10.18 | 9.830 | 10.06 | 8,494 | +0.15(+1.56%) |
Jan 05, 2018 | 10.18 | 10.18 | 9.791 | 9.907 | 6,063 | -0.39(-3.76%) |
Jan 04, 2018 | 9.791 | 10.29 | 9.791 | 10.29 | 7,981 | +0.54(+5.56%) |
Jan 03, 2018 | 9.791 | 10.04 | 9.714 | 9.752 | 12,498 | -0.15(-1.56%) |
Jan 02, 2018 | 9.675 | 9.946 | 9.675 | 9.907 | 14,882 | +0.39(+4.07%) |
Dec 29, 2017 | 9.520 | 9.520 | 9.520 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.06 | 10.06 | 9.714 | 9.752 | 6,905 | -0.27(-2.70%) |
Dec 27, 2017 | 10.18 | 10.18 | 9.946 | 10.02 | 3,881 | -0.04(-0.38%) |
Dec 26, 2017 | 10.18 | 10.29 | 10.06 | 10.06 | 6,901 | +0.00(+0.00%) |
Dec 22, 2017 | 10.14 | 10.29 | 10.06 | 10.06 | 9,058 | -0.15(-1.52%) |
Dec 21, 2017 | 10.15 | 10.26 | 9.946 | 10.22 | 20,222 | +0.15(+1.54%) |
Dec 20, 2017 | 10.37 | 10.37 | 10.02 | 10.06 | 8,927 | -0.31(-2.99%) |
Dec 19, 2017 | 10.30 | 10.41 | 10.30 | 10.37 | 4,803 | -0.04(-0.37%) |
Dec 18, 2017 | 10.26 | 10.41 | 10.18 | 10.41 | 20,861 | +0.27(+2.67%) |
Dec 15, 2017 | 10.06 | 10.27 | 10.06 | 10.14 | 63,823 | +0.08(+0.77%) |
Dec 14, 2017 | 10.33 | 10.49 | 9.985 | 10.06 | 8,144 | -0.43(-4.06%) |
Dec 13, 2017 | 10.37 | 10.57 | 10.35 | 10.49 | 10,405 | +0.15(+1.50%) |
Dec 12, 2017 | 10.41 | 10.41 | 10.07 | 10.33 | 7,178 | +0.04(+0.38%) |
Dec 11, 2017 | 10.33 | 10.37 | 10.16 | 10.29 | 6,188 | -0.08(-0.75%) |
Dec 08, 2017 | 10.33 | 10.41 | 10.07 | 10.37 | 8,926 | +0.13(+1.25%) |
Dec 07, 2017 | 10.24 | 10.28 | 10.13 | 10.24 | 28,299 | +0.04(+0.38%) |
Dec 06, 2017 | 10.21 | 10.32 | 10.21 | 10.21 | 9,190 | -0.23(-2.21%) |
Dec 05, 2017 | 10.55 | 10.55 | 10.44 | 10.44 | 9,949 | -0.08(-0.73%) |
Dec 04, 2017 | 10.63 | 10.63 | 10.37 | 10.51 | 6,297 | +0.00(+0.00%) |
Dec 01, 2017 | 10.47 | 10.55 | 10.13 | 10.51 | 12,685 | +0.08(+0.73%) |
Nov 30, 2017 | 10.40 | 10.67 | 10.32 | 10.44 | 13,845 | -0.31(-2.86%) |
Nov 29, 2017 | 10.85 | 10.74 | 10.74 | 31,746 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.44 | 10.74 | 10.42 | 10.74 | 13,331 | +0.35(+3.32%) |
Nov 27, 2017 | 10.36 | 10.55 | 10.36 | 10.40 | 15,392 | -0.08(-0.73%) |
Nov 24, 2017 | 10.17 | 10.47 | 10.17 | 10.47 | 1,754 | +0.04(+0.37%) |
Nov 22, 2017 | 10.51 | 10.51 | 10.36 | 10.44 | 6,341 | -0.08(-0.73%) |
Nov 21, 2017 | 10.55 | 10.59 | 10.36 | 10.51 | 18,385 | -0.08(-0.73%) |
Nov 20, 2017 | 10.05 | 10.59 | 10.05 | 10.59 | 13,072 | +0.54(+5.34%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.05 | 10.05 | 12,747 | +0.00(+0.00%) |
Nov 16, 2017 | 9.975 | 10.09 | 9.968 | 10.05 | 13,884 | +0.19(+1.95%) |
Nov 15, 2017 | 10.17 | 10.17 | 9.822 | 9.860 | 9,209 | -0.19(-1.91%) |
Nov 14, 2017 | 9.860 | 10.05 | 9.822 | 10.05 | 7,176 | +0.00(+0.00%) |
Nov 13, 2017 | 9.822 | 10.09 | 9.807 | 10.05 | 14,027 | +0.12(+1.16%) |
Nov 10, 2017 | 10.01 | 10.05 | 9.937 | 9.937 | 4,095 | +0.00(+0.00%) |
Nov 09, 2017 | 9.860 | 9.975 | 9.860 | 9.937 | 7,963 | +0.00(+0.00%) |
Nov 08, 2017 | 9.745 | 9.937 | 9.745 | 9.937 | 18,844 | +0.12(+1.17%) |
Nov 07, 2017 | 9.784 | 9.940 | 9.570 | 9.822 | 15,105 | -0.04(-0.39%) |
Nov 06, 2017 | 9.784 | 9.899 | 9.784 | 9.860 | 5,697 | +0.00(+0.00%) |
Nov 03, 2017 | 9.592 | 9.860 | 9.170 | 9.860 | 29,494 | +0.27(+2.80%) |
Nov 02, 2017 | 10.05 | 10.32 | 9.362 | 9.592 | 23,468 | +0.15(+1.63%) |
Nov 01, 2017 | 9.630 | 9.630 | 9.400 | 9.438 | 7,870 | -0.04(-0.40%) |
Oct 31, 2017 | 9.668 | 9.668 | 9.323 | 9.477 | 24,213 | -0.08(-0.80%) |
Oct 30, 2017 | 9.937 | 9.937 | 9.432 | 9.553 | 19,456 | -0.27(-2.73%) |
Oct 27, 2017 | 10.11 | 10.15 | 8.940 | 9.822 | 32,009 | -0.46(-4.48%) |
Oct 26, 2017 | 10.59 | 10.59 | 9.362 | 10.28 | 13,015 | -0.19(-1.83%) |
Oct 25, 2017 | 10.36 | 10.51 | 10.36 | 10.47 | 5,470 | +0.08(+0.74%) |
Oct 24, 2017 | 10.13 | 10.47 | 10.13 | 10.40 | 7,652 | +0.15(+1.50%) |
Oct 23, 2017 | 10.44 | 10.47 | 10.24 | 10.24 | 4,172 | -0.35(-3.26%) |
Oct 20, 2017 | 10.63 | 10.63 | 10.40 | 10.59 | 10,389 | +0.08(+0.73%) |
Oct 19, 2017 | 10.55 | 10.55 | 10.51 | 10.51 | 3,045 | +0.08(+0.73%) |
Oct 18, 2017 | 10.59 | 10.59 | 10.36 | 10.44 | 9,740 | -0.08(-0.73%) |
Oct 17, 2017 | 10.51 | 10.63 | 10.44 | 10.51 | 8,809 | -0.08(-0.73%) |
Oct 16, 2017 | 10.67 | 10.67 | 10.55 | 10.59 | 5,240 | +0.00(+0.00%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.47 | 10.59 | 7,370 | +0.08(+0.73%) |
Oct 12, 2017 | 10.67 | 10.74 | 10.40 | 10.51 | 12,556 | -0.15(-1.44%) |
Oct 11, 2017 | 10.51 | 10.74 | 10.51 | 10.67 | 9,822 | +0.04(+0.36%) |
Oct 10, 2017 | 10.51 | 10.67 | 10.47 | 10.63 | 8,271 | +0.23(+2.21%) |
Oct 09, 2017 | 10.55 | 10.55 | 10.40 | 10.40 | 4,425 | -0.08(-0.73%) |
Oct 06, 2017 | 10.28 | 10.59 | 10.28 | 10.47 | 8,431 | +0.12(+1.11%) |
Oct 05, 2017 | 10.47 | 10.47 | 10.32 | 10.36 | 3,677 | -0.04(-0.37%) |
Oct 04, 2017 | 10.44 | 10.51 | 10.32 | 10.40 | 5,752 | -0.04(-0.37%) |
Oct 03, 2017 | 10.67 | 10.67 | 10.32 | 10.44 | 20,101 | -0.19(-1.80%) |
Oct 02, 2017 | 10.55 | 10.63 | 10.44 | 10.63 | 15,002 | +0.19(+1.84%) |
Sep 29, 2017 | 10.47 | 10.63 | 10.44 | 10.44 | 22,193 | -0.04(-0.37%) |
Sep 28, 2017 | 10.55 | 10.59 | 10.32 | 10.47 | 18,267 | -0.19(-1.80%) |
Sep 27, 2017 | 10.47 | 10.74 | 10.28 | 10.67 | 29,650 | +0.19(+1.83%) |
Sep 26, 2017 | 10.40 | 10.55 | 10.17 | 10.47 | 8,693 | +0.19(+1.87%) |
Sep 25, 2017 | 10.17 | 10.67 | 10.17 | 10.28 | 11,296 | -0.08(-0.74%) |
Sep 22, 2017 | 10.28 | 10.36 | 9.860 | 10.36 | 10,894 | +0.04(+0.37%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.17 | 10.32 | 6,011 | +0.27(+2.67%) |
Sep 20, 2017 | 10.09 | 10.24 | 10.05 | 10.05 | 15,573 | -0.04(-0.38%) |
Sep 19, 2017 | 10.00 | 10.17 | 10.00 | 10.09 | 14,542 | +0.12(+1.15%) |
Sep 18, 2017 | 9.630 | 10.05 | 9.592 | 9.975 | 9,759 | +0.46(+4.84%) |
Sep 15, 2017 | 9.400 | 9.553 | 9.285 | 9.515 | 79,638 | +0.15(+1.64%) |
Sep 14, 2017 | 9.285 | 9.438 | 9.285 | 9.362 | 20,520 | +0.08(+0.83%) |
Sep 13, 2017 | 9.208 | 9.400 | 9.170 | 9.285 | 56,155 | -0.12(-1.22%) |
Sep 12, 2017 | 9.362 | 9.592 | 9.285 | 9.400 | 8,374 | +0.04(+0.41%) |
Sep 11, 2017 | 9.323 | 9.400 | 9.285 | 9.362 | 6,926 | +0.08(+0.83%) |
Sep 08, 2017 | 9.093 | 9.362 | 9.093 | 9.285 | 24,088 | +0.05(+0.54%) |
Sep 07, 2017 | 9.007 | 9.273 | 9.007 | 9.235 | 8,116 | +0.00(+0.00%) |
Sep 06, 2017 | 9.235 | 9.311 | 9.159 | 9.235 | 26,568 | +0.11(+1.25%) |
Sep 05, 2017 | 9.235 | 9.349 | 9.007 | 9.121 | 12,869 | -0.11(-1.23%) |
Sep 01, 2017 | 9.045 | 9.235 | 9.045 | 9.235 | 12,840 | +0.08(+0.83%) |
Aug 31, 2017 | 9.121 | 9.273 | 9.121 | 9.159 | 21,413 | +0.04(+0.42%) |
Aug 30, 2017 | 9.197 | 9.235 | 9.121 | 9.121 | 5,865 | -0.04(-0.42%) |
Aug 29, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 12,105 | +0.00(+0.00%) |
Aug 28, 2017 | 9.235 | 9.311 | 9.159 | 9.159 | 5,965 | +0.04(+0.42%) |
Aug 25, 2017 | 9.045 | 9.159 | 9.007 | 9.121 | 17,360 | +0.08(+0.84%) |
Aug 24, 2017 | 9.121 | 9.121 | 9.007 | 9.045 | 3,101 | +0.04(+0.42%) |
Aug 23, 2017 | 9.007 | 9.049 | 9.007 | 9.007 | 5,374 | -0.15(-1.66%) |
Aug 22, 2017 | 9.159 | 9.159 | 9.083 | 9.159 | 4,652 | +0.11(+1.26%) |
Aug 21, 2017 | 9.007 | 9.121 | 8.931 | 9.045 | 8,032 | +0.00(+0.00%) |
Aug 18, 2017 | 8.931 | 9.083 | 8.893 | 9.045 | 29,122 | +0.00(+0.00%) |
Aug 17, 2017 | 9.083 | 9.159 | 8.969 | 9.045 | 17,753 | -0.11(-1.24%) |
Aug 16, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 7,338 | -0.23(-2.43%) |
Aug 15, 2017 | 9.425 | 9.463 | 9.387 | 9.387 | 8,080 | -0.11(-1.20%) |
Aug 14, 2017 | 9.197 | 9.501 | 9.197 | 9.501 | 10,243 | +0.38(+4.17%) |
Aug 11, 2017 | 9.273 | 9.273 | 9.121 | 9.121 | 13,906 | -0.04(-0.42%) |
Aug 10, 2017 | 9.007 | 9.235 | 9.007 | 9.159 | 24,784 | +0.00(+0.00%) |
Aug 09, 2017 | 9.311 | 9.425 | 9.159 | 9.159 | 10,367 | -0.27(-2.82%) |
Aug 08, 2017 | 9.349 | 9.471 | 9.311 | 9.425 | 10,723 | +0.08(+0.81%) |
Aug 07, 2017 | 9.121 | 9.387 | 9.121 | 9.349 | 14,556 | +0.11(+1.23%) |
Aug 04, 2017 | 9.197 | 9.159 | 9.235 | 15,589 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.311 | 9.311 | 9.197 | 9.197 | 5,479 | -0.11(-1.22%) |
Aug 02, 2017 | 9.349 | 9.387 | 9.273 | 9.311 | 12,300 | -0.11(-1.21%) |
Aug 01, 2017 | 9.368 | 9.425 | 9.368 | 9.425 | 10,191 | +0.04(+0.40%) |
Jul 31, 2017 | 9.425 | 9.501 | 9.349 | 9.387 | 10,064 | -0.11(-1.20%) |
Jul 28, 2017 | 9.539 | 9.577 | 9.463 | 9.501 | 12,148 | +0.08(+0.81%) |
Jul 27, 2017 | 9.653 | 9.691 | 9.425 | 9.425 | 9,518 | -0.27(-2.75%) |
Jul 26, 2017 | 9.691 | 9.805 | 9.615 | 9.691 | 7,537 | +0.04(+0.39%) |
Jul 25, 2017 | 9.539 | 9.805 | 9.463 | 9.653 | 16,653 | +0.19(+2.01%) |
Jul 24, 2017 | 9.919 | 9.919 | 9.387 | 9.463 | 15,861 | -0.49(-4.96%) |
Jul 21, 2017 | 9.843 | 10.03 | 9.843 | 9.957 | 14,753 | +0.23(+2.34%) |
Jul 20, 2017 | 9.387 | 9.729 | 9.365 | 9.729 | 9,696 | +0.30(+3.23%) |
Jul 19, 2017 | 9.463 | 9.691 | 9.349 | 9.425 | 6,744 | -0.04(-0.40%) |
Jul 18, 2017 | 9.577 | 9.577 | 9.463 | 9.463 | 9,646 | -0.15(-1.58%) |
Jul 17, 2017 | 9.805 | 9.805 | 9.577 | 9.615 | 6,279 | -0.23(-2.32%) |
Jul 14, 2017 | 9.729 | 9.843 | 9.695 | 9.843 | 2,893 | +0.11(+1.17%) |
Jul 13, 2017 | 9.767 | 9.927 | 9.691 | 9.729 | 3,835 | -0.08(-0.78%) |
Jul 12, 2017 | 10.38 | 10.38 | 9.767 | 9.805 | 6,673 | +0.04(+0.39%) |
Jul 11, 2017 | 9.577 | 9.843 | 9.501 | 9.767 | 12,700 | +0.04(+0.39%) |
Jul 10, 2017 | 9.919 | 9.919 | 9.729 | 9.729 | 8,142 | -0.19(-1.92%) |
Jul 07, 2017 | 9.919 | 9.919 | 9.881 | 9.919 | 3,018 | +0.19(+1.95%) |
Jul 06, 2017 | 9.615 | 9.771 | 9.539 | 9.729 | 9,214 | -0.04(-0.39%) |
Jul 05, 2017 | 9.729 | 9.843 | 9.611 | 9.767 | 9,874 | +0.08(+0.78%) |
Jul 03, 2017 | 9.995 | 9.995 | 9.615 | 9.691 | 8,567 | -0.27(-2.67%) |
Jun 30, 2017 | 9.919 | 10.03 | 9.843 | 9.957 | 3,308 | -0.08(-0.76%) |
Jun 29, 2017 | 10.26 | 10.26 | 10.03 | 10.03 | 15,720 | -0.23(-2.22%) |
Jun 28, 2017 | 9.843 | 10.38 | 9.748 | 10.26 | 51,985 | +0.23(+2.27%) |
Jun 27, 2017 | 10.19 | 10.38 | 9.767 | 10.03 | 45,675 | -0.08(-0.75%) |
Jun 26, 2017 | 10.34 | 10.38 | 9.962 | 10.11 | 17,196 | -0.30(-2.92%) |
Jun 23, 2017 | 9.691 | 10.53 | 9.691 | 10.41 | 62,452 | +0.46(+4.58%) |
Jun 22, 2017 | 9.609 | 10.03 | 9.609 | 9.957 | 6,088 | +0.27(+2.75%) |
Jun 21, 2017 | 9.729 | 9.767 | 9.615 | 9.691 | 6,424 | -0.04(-0.39%) |
Jun 20, 2017 | 9.691 | 9.805 | 9.691 | 9.729 | 46,707 | -0.08(-0.78%) |
Jun 19, 2017 | 9.801 | 9.843 | 9.653 | 9.805 | 6,441 | +0.11(+1.18%) |
Jun 16, 2017 | 9.805 | 10.03 | 9.653 | 9.691 | 38,384 | -0.34(-3.41%) |
Jun 15, 2017 | 9.995 | 10.11 | 9.843 | 10.03 | 4,835 | -0.04(-0.38%) |
Jun 14, 2017 | 9.577 | 10.11 | 9.577 | 10.07 | 16,185 | +0.15(+1.53%) |
Jun 13, 2017 | 9.767 | 10.11 | 9.767 | 9.919 | 8,224 | -0.15(-1.51%) |
Jun 12, 2017 | 9.881 | 10.15 | 9.881 | 10.07 | 14,987 | +0.23(+2.32%) |
Jun 09, 2017 | 9.843 | 10.11 | 9.729 | 9.843 | 23,625 | +0.15(+1.57%) |
Jun 08, 2017 | 9.387 | 9.805 | 9.349 | 9.691 | 13,407 | +0.34(+3.66%) |
Jun 07, 2017 | 8.931 | 9.425 | 8.931 | 9.349 | 17,195 | +0.34(+3.80%) |
Jun 06, 2017 | 9.083 | 9.159 | 8.878 | 9.007 | 11,469 | +0.01(+0.13%) |
Jun 05, 2017 | 9.033 | 9.142 | 8.995 | 8.995 | 13,144 | -0.04(-0.42%) |
Jun 02, 2017 | 9.391 | 9.522 | 8.995 | 9.033 | 18,752 | -0.26(-2.83%) |
Jun 01, 2017 | 9.108 | 9.372 | 9.108 | 9.297 | 25,272 | +0.26(+2.92%) |
May 31, 2017 | 8.657 | 9.184 | 8.657 | 9.033 | 22,466 | +0.38(+4.35%) |
May 30, 2017 | 8.732 | 8.766 | 8.619 | 8.657 | 11,691 | -0.08(-0.86%) |
May 26, 2017 | 8.510 | 8.822 | 8.510 | 8.732 | 19,965 | +0.00(+0.00%) |
May 25, 2017 | 8.826 | 8.920 | 8.657 | 8.732 | 11,929 | -0.11(-1.28%) |
May 24, 2017 | 8.845 | 8.883 | 8.770 | 8.845 | 7,784 | +0.08(+0.86%) |
May 23, 2017 | 8.958 | 9.146 | 8.732 | 8.770 | 10,563 | -0.34(-3.72%) |
May 22, 2017 | 8.949 | 9.184 | 8.949 | 9.108 | 9,798 | +0.19(+2.11%) |
May 19, 2017 | 8.920 | 9.071 | 8.770 | 8.920 | 15,751 | -0.04(-0.42%) |
May 18, 2017 | 8.995 | 9.071 | 8.845 | 8.958 | 39,003 | +0.11(+1.28%) |
May 17, 2017 | 9.108 | 9.108 | 8.732 | 8.845 | 39,130 | -0.34(-3.69%) |
May 16, 2017 | 9.481 | 9.522 | 9.108 | 9.184 | 18,899 | -0.23(-2.40%) |
May 15, 2017 | 9.334 | 9.560 | 9.334 | 9.410 | 12,907 | +0.15(+1.63%) |
May 12, 2017 | 9.033 | 9.334 | 9.033 | 9.259 | 28,020 | +0.19(+2.07%) |
May 11, 2017 | 9.071 | 9.146 | 8.732 | 9.071 | 30,984 | +0.04(+0.42%) |
May 10, 2017 | 9.221 | 9.372 | 8.995 | 9.033 | 24,489 | -0.38(-4.00%) |
May 09, 2017 | 9.297 | 9.560 | 8.958 | 9.410 | 19,203 | +0.19(+2.04%) |
May 08, 2017 | 9.221 | 9.334 | 9.204 | 9.221 | 5,883 | +0.00(+0.00%) |
May 05, 2017 | 9.146 | 9.297 | 9.071 | 9.221 | 15,243 | +0.00(+0.00%) |
May 04, 2017 | 9.259 | 9.297 | 9.221 | 9.221 | 7,007 | +0.00(+0.00%) |
May 03, 2017 | 9.447 | 9.522 | 9.108 | 9.221 | 42,379 | -0.30(-3.16%) |
May 02, 2017 | 9.635 | 9.673 | 9.485 | 9.522 | 34,737 | +0.04(+0.40%) |