Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.900 | 5.000 | 4.850 | 5.000 | 15,152 | +0.10(+2.04%) |
Apr 27, 2018 | 4.850 | 5.000 | 4.850 | 4.900 | 51,433 | +0.10(+2.08%) |
Apr 26, 2018 | 4.800 | 4.850 | 4.750 | 4.800 | 11,260 | +0.05(+1.05%) |
Apr 25, 2018 | 4.784 | 4.871 | 4.700 | 4.750 | 17,917 | -0.10(-2.06%) |
Apr 24, 2018 | 5.150 | 5.150 | 4.400 | 4.850 | 202,675 | -0.40(-7.62%) |
Apr 23, 2018 | 5.350 | 5.350 | 5.250 | 5.250 | 26,262 | -0.15(-2.78%) |
Apr 20, 2018 | 5.350 | 5.509 | 5.250 | 5.400 | 15,704 | +0.00(+0.00%) |
Apr 19, 2018 | 5.400 | 5.450 | 5.350 | 5.400 | 13,668 | +0.00(+0.00%) |
Apr 18, 2018 | 5.450 | 5.450 | 5.225 | 5.400 | 28,425 | +0.00(+0.00%) |
Apr 17, 2018 | 5.300 | 5.450 | 5.275 | 5.400 | 13,271 | -0.05(-0.92%) |
Apr 16, 2018 | 5.300 | 5.500 | 5.300 | 5.450 | 32,315 | +0.00(+0.00%) |
Apr 13, 2018 | 5.500 | 5.500 | 5.340 | 5.450 | 13,893 | +0.00(+0.00%) |
Apr 12, 2018 | 5.550 | 5.600 | 5.400 | 5.450 | 12,886 | -0.10(-1.80%) |
Apr 11, 2018 | 5.750 | 5.750 | 5.400 | 5.550 | 30,279 | -0.25(-4.31%) |
Apr 10, 2018 | 5.800 | 5.950 | 5.750 | 5.800 | 22,092 | -0.10(-1.69%) |
Apr 09, 2018 | 5.500 | 6.150 | 5.450 | 5.900 | 13,799 | +0.40(+7.27%) |
Apr 06, 2018 | 5.800 | 5.800 | 5.375 | 5.500 | 24,599 | +0.00(+0.00%) |
Apr 05, 2018 | 5.500 | 5.500 | 5.325 | 5.500 | 31,877 | +0.05(+0.92%) |
Apr 04, 2018 | 5.500 | 5.600 | 5.400 | 5.450 | 18,454 | +0.10(+1.87%) |
Apr 03, 2018 | 5.300 | 5.350 | 5.150 | 5.350 | 37,968 | +0.05(+0.94%) |
Apr 02, 2018 | 5.500 | 5.500 | 5.250 | 5.300 | 14,100 | -0.20(-3.64%) |
Mar 29, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 5.450 | 5.850 | 5.250 | 5.500 | 76,402 | +0.00(+0.00%) |
Mar 27, 2018 | 5.500 | 6.000 | 5.450 | 5.500 | 61,972 | -0.20(-3.51%) |
Mar 26, 2018 | 5.800 | 5.900 | 5.400 | 5.700 | 20,347 | -0.05(-0.87%) |
Mar 23, 2018 | 5.900 | 5.950 | 5.750 | 5.750 | 17,630 | -0.10(-1.71%) |
Mar 22, 2018 | 5.850 | 5.884 | 5.800 | 5.850 | 14,950 | -0.03(-0.43%) |
Mar 21, 2018 | 5.950 | 5.950 | 5.800 | 5.875 | 47,666 | -0.12(-2.08%) |
Mar 20, 2018 | 6.150 | 6.200 | 5.900 | 6.000 | 54,620 | -0.05(-0.83%) |
Mar 19, 2018 | 5.850 | 6.200 | 5.800 | 6.050 | 86,901 | +0.50(+9.01%) |
Mar 16, 2018 | 5.500 | 6.000 | 5.450 | 5.550 | 301,488 | +0.00(+0.00%) |
Mar 15, 2018 | 5.550 | 5.633 | 5.500 | 5.550 | 16,864 | -0.05(-0.89%) |
Mar 14, 2018 | 5.700 | 5.700 | 5.405 | 5.600 | 15,071 | -0.15(-2.61%) |
Mar 13, 2018 | 6.000 | 6.000 | 5.750 | 5.750 | 13,663 | -0.20(-3.36%) |
Mar 12, 2018 | 5.800 | 5.950 | 5.775 | 5.950 | 14,920 | +0.10(+1.71%) |
Mar 09, 2018 | 5.800 | 5.900 | 5.650 | 5.850 | 14,550 | -0.05(-0.85%) |
Mar 08, 2018 | 5.900 | 5.950 | 5.800 | 5.900 | 7,350 | +0.00(+0.00%) |
Mar 07, 2018 | 5.850 | 6.150 | 5.800 | 5.900 | 12,302 | +0.05(+0.85%) |
Mar 06, 2018 | 5.750 | 6.300 | 5.750 | 5.850 | 22,462 | +0.10(+1.74%) |
Mar 05, 2018 | 5.800 | 5.950 | 5.500 | 5.750 | 18,099 | +0.45(+8.49%) |
Mar 02, 2018 | 5.400 | 5.700 | 5.200 | 5.300 | 82,864 | -0.20(-3.64%) |
Mar 01, 2018 | 5.500 | 5.700 | 5.150 | 5.500 | 37,308 | +0.10(+1.85%) |
Feb 28, 2018 | 5.600 | 5.600 | 5.300 | 5.400 | 21,465 | -0.20(-3.57%) |
Feb 27, 2018 | 5.750 | 5.750 | 5.550 | 5.600 | 18,088 | -0.15(-2.61%) |
Feb 26, 2018 | 5.500 | 5.850 | 5.450 | 5.750 | 19,111 | +0.30(+5.50%) |
Feb 23, 2018 | 5.650 | 5.650 | 5.400 | 5.450 | 23,586 | -0.20(-3.54%) |
Feb 22, 2018 | 5.550 | 5.650 | 5.500 | 5.650 | 19,215 | +0.10(+1.80%) |
Feb 21, 2018 | 5.600 | 5.675 | 5.550 | 5.550 | 27,468 | +0.00(+0.00%) |
Feb 20, 2018 | 5.475 | 5.650 | 5.450 | 5.550 | 14,333 | +0.00(+0.00%) |
Feb 16, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.200 | 6.250 | 5.500 | 5.550 | 42,552 | -0.65(-10.48%) |
Feb 14, 2018 | 6.400 | 6.500 | 6.150 | 6.200 | 20,166 | -0.30(-4.62%) |
Feb 13, 2018 | 5.800 | 6.650 | 5.800 | 6.500 | 85,694 | +0.75(+13.04%) |
Feb 12, 2018 | 5.450 | 5.850 | 5.450 | 5.750 | 19,143 | +0.30(+5.50%) |
Feb 09, 2018 | 5.650 | 5.700 | 5.400 | 5.450 | 64,873 | -0.15(-2.68%) |
Feb 08, 2018 | 5.700 | 5.600 | 5.600 | 135,591 | +0.00(+0.00%) | |
Feb 07, 2018 | 5.850 | 5.850 | 5.450 | 5.600 | 199,479 | -0.15(-2.61%) |
Feb 06, 2018 | 5.850 | 6.000 | 5.700 | 5.750 | 52,587 | -0.15(-2.54%) |
Feb 05, 2018 | 5.700 | 6.250 | 5.700 | 5.900 | 70,805 | +0.15(+2.61%) |
Feb 02, 2018 | 6.550 | 6.550 | 5.700 | 5.750 | 275,436 | -0.80(-12.21%) |
Feb 01, 2018 | 6.250 | 6.600 | 6.250 | 6.550 | 272,001 | -0.05(-0.76%) |
Jan 31, 2018 | 6.500 | 6.850 | 6.500 | 6.600 | 100,403 | +0.10(+1.54%) |
Jan 30, 2018 | 6.600 | 6.600 | 6.400 | 6.500 | 58,836 | -0.10(-1.52%) |
Jan 29, 2018 | 5.900 | 6.700 | 5.900 | 6.600 | 148,186 | +0.60(+10.00%) |
Jan 26, 2018 | 6.200 | 6.250 | 5.800 | 6.000 | 150,283 | -0.20(-3.23%) |
Jan 25, 2018 | 6.400 | 6.556 | 6.150 | 6.200 | 113,784 | -0.30(-4.62%) |
Jan 24, 2018 | 7.400 | 7.550 | 6.000 | 6.500 | 424,848 | -1.15(-15.03%) |
Jan 23, 2018 | 7.750 | 7.866 | 7.605 | 7.650 | 96,661 | -0.20(-2.55%) |
Jan 22, 2018 | 7.750 | 8.000 | 7.750 | 7.850 | 110,933 | -0.10(-1.26%) |
Jan 19, 2018 | 7.950 | 8.000 | 7.700 | 7.950 | 156,540 | +0.25(+3.25%) |
Jan 18, 2018 | 7.750 | 8.350 | 7.700 | 7.700 | 1,640,648 | -0.25(-3.14%) |
Jan 17, 2018 | 8.750 | 8.750 | 7.300 | 7.950 | 18,001 | -0.60(-7.02%) |
Jan 16, 2018 | 8.950 | 8.950 | 8.250 | 8.550 | 16,950 | -0.75(-8.06%) |
Jan 12, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Jan 11, 2018 | 9.050 | 9.250 | 9.050 | 9.150 | 7,576 | +0.00(+0.00%) |
Jan 10, 2018 | 9.100 | 9.150 | 9.100 | 9.150 | 810 | -0.10(-1.08%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.200 | 9.250 | 11,286 | -0.30(-3.14%) |
Jan 08, 2018 | 9.500 | 9.550 | 9.500 | 9.550 | 2,025 | +0.00(+0.00%) |
Jan 05, 2018 | 9.600 | 9.650 | 9.500 | 9.550 | 2,091 | -0.10(-1.04%) |
Jan 04, 2018 | 9.700 | 9.727 | 9.650 | 9.650 | 3,143 | -0.12(-1.28%) |
Jan 03, 2018 | 9.750 | 9.800 | 9.750 | 9.775 | 6,467 | +0.08(+0.77%) |
Jan 02, 2018 | 9.995 | 9.700 | 9.700 | 6,918 | -0.10(-1.02%) | |
Dec 29, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Dec 28, 2017 | 9.950 | 9.950 | 9.725 | 9.750 | 6,597 | -0.25(-2.50%) |
Dec 27, 2017 | 10.30 | 10.40 | 9.900 | 10.00 | 4,442 | +0.10(+1.01%) |
Dec 26, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 4,968 | +0.00(+0.00%) |
Dec 22, 2017 | 10.00 | 10.00 | 9.850 | 9.900 | 4,829 | -0.10(-1.00%) |
Dec 21, 2017 | 10.80 | 11.03 | 9.900 | 10.00 | 13,091 | -0.80(-7.41%) |
Dec 20, 2017 | 11.30 | 12.15 | 10.75 | 10.80 | 6,041 | +0.30(+2.86%) |
Dec 19, 2017 | 10.40 | 10.65 | 10.15 | 10.50 | 12,094 | +0.25(+2.44%) |
Dec 18, 2017 | 9.450 | 10.50 | 9.450 | 10.25 | 9,053 | +0.85(+9.04%) |
Dec 15, 2017 | 9.100 | 9.400 | 9.000 | 9.400 | 40,319 | +0.25(+2.73%) |
Dec 14, 2017 | 9.966 | 9.975 | 9.000 | 9.150 | 20,102 | -0.55(-5.67%) |
Dec 13, 2017 | 9.000 | 9.750 | 8.979 | 9.700 | 8,122 | +0.75(+8.38%) |
Dec 12, 2017 | 9.000 | 9.000 | 8.850 | 8.950 | 3,230 | +0.05(+0.56%) |
Dec 11, 2017 | 9.050 | 9.050 | 8.900 | 8.900 | 1,189 | -0.05(-0.56%) |
Dec 08, 2017 | 9.000 | 9.150 | 8.900 | 8.950 | 5,715 | +0.05(+0.56%) |
Dec 07, 2017 | 9.000 | 9.000 | 8.900 | 8.900 | 1,292 | +0.05(+0.56%) |
Dec 06, 2017 | 8.800 | 8.900 | 8.800 | 8.850 | 2,240 | +0.15(+1.72%) |
Dec 05, 2017 | 9.000 | 9.050 | 8.700 | 8.700 | 5,997 | -0.30(-3.33%) |
Dec 04, 2017 | 9.650 | 9.650 | 8.700 | 9.000 | 8,538 | -0.50(-5.26%) |
Dec 01, 2017 | 9.100 | 9.600 | 9.100 | 9.500 | 4,732 | +0.30(+3.26%) |
Nov 30, 2017 | 9.450 | 9.800 | 8.700 | 9.200 | 22,161 | -0.45(-4.66%) |
Nov 29, 2017 | 11.60 | 11.60 | 9.300 | 9.650 | 33,137 | -0.30(-3.02%) |
Nov 28, 2017 | 10.40 | 10.40 | 9.850 | 9.950 | 6,520 | +0.20(+2.05%) |
Nov 27, 2017 | 9.550 | 9.800 | 9.550 | 9.750 | 3,653 | +0.30(+3.17%) |
Nov 24, 2017 | 9.550 | 9.650 | 9.400 | 9.450 | 3,825 | -0.30(-3.08%) |
Nov 22, 2017 | 9.750 | 9.800 | 9.750 | 9.750 | 2,579 | +0.00(+0.00%) |
Nov 21, 2017 | 9.950 | 10.00 | 9.500 | 9.750 | 10,256 | -0.25(-2.50%) |
Nov 20, 2017 | 10.00 | 10.00 | 9.950 | 10.00 | 9,648 | +0.05(+0.50%) |
Nov 17, 2017 | 9.800 | 9.950 | 9.800 | 9.950 | 2,826 | +0.00(+0.00%) |
Nov 16, 2017 | 10.00 | 10.10 | 9.900 | 9.950 | 4,310 | -0.15(-1.49%) |
Nov 15, 2017 | 10.10 | 10.20 | 10.10 | 10.10 | 4,448 | +0.15(+1.51%) |
Nov 14, 2017 | 10.10 | 10.50 | 9.850 | 9.950 | 11,918 | -0.05(-0.50%) |
Nov 13, 2017 | 9.950 | 10.05 | 9.750 | 10.00 | 3,409 | -0.10(-0.99%) |
Nov 10, 2017 | 9.950 | 10.50 | 9.850 | 10.10 | 22,842 | +0.00(+0.00%) |
Nov 09, 2017 | 10.30 | 10.30 | 9.700 | 10.10 | 17,418 | -0.30(-2.88%) |
Nov 08, 2017 | 10.80 | 10.95 | 10.30 | 10.40 | 21,145 | -0.50(-4.59%) |
Nov 07, 2017 | 11.60 | 11.60 | 10.35 | 10.90 | 7,723 | -0.60(-5.22%) |
Nov 06, 2017 | 11.20 | 11.50 | 11.20 | 11.50 | 4,305 | +0.30(+2.68%) |
Nov 03, 2017 | 11.25 | 11.40 | 11.15 | 11.20 | 12,004 | +0.00(+0.00%) |
Nov 02, 2017 | 11.30 | 11.50 | 10.95 | 11.20 | 15,429 | -0.10(-0.88%) |
Nov 01, 2017 | 11.45 | 11.50 | 11.25 | 11.30 | 5,306 | -0.15(-1.31%) |
Oct 31, 2017 | 11.25 | 11.68 | 11.10 | 11.45 | 27,603 | +0.25(+2.23%) |
Oct 30, 2017 | 11.20 | 11.40 | 10.75 | 11.20 | 14,566 | +0.05(+0.45%) |
Oct 27, 2017 | 11.20 | 11.45 | 11.15 | 11.15 | 5,909 | -0.10(-0.89%) |
Oct 26, 2017 | 11.35 | 11.35 | 11.15 | 11.25 | 5,510 | -0.25(-2.17%) |
Oct 25, 2017 | 11.55 | 11.75 | 11.25 | 11.50 | 7,444 | +0.00(+0.00%) |
Oct 24, 2017 | 12.05 | 12.22 | 11.45 | 11.50 | 21,338 | -0.50(-4.17%) |
Oct 23, 2017 | 13.05 | 13.05 | 12.00 | 12.00 | 16,462 | -1.10(-8.40%) |
Oct 20, 2017 | 13.15 | 13.30 | 12.75 | 13.10 | 10,298 | -0.05(-0.38%) |
Oct 19, 2017 | 13.05 | 13.35 | 13.05 | 13.15 | 13,384 | +0.40(+3.14%) |
Oct 18, 2017 | 12.65 | 12.95 | 12.65 | 12.75 | 5,037 | +0.15(+1.19%) |
Oct 17, 2017 | 13.50 | 13.55 | 12.45 | 12.60 | 17,930 | -0.60(-4.55%) |
Oct 16, 2017 | 13.25 | 13.25 | 12.95 | 13.20 | 7,024 | +0.00(+0.00%) |
Oct 13, 2017 | 13.00 | 13.35 | 13.00 | 13.20 | 20,100 | +0.50(+3.94%) |
Oct 12, 2017 | 12.55 | 12.85 | 12.40 | 12.70 | 23,203 | +0.25(+2.01%) |
Oct 11, 2017 | 12.55 | 12.70 | 12.25 | 12.45 | 16,003 | +0.00(+0.00%) |
Oct 10, 2017 | 12.80 | 12.90 | 12.35 | 12.45 | 20,137 | -0.20(-1.58%) |
Oct 09, 2017 | 13.25 | 13.25 | 12.60 | 12.65 | 8,500 | -0.15(-1.17%) |
Oct 06, 2017 | 12.80 | 13.05 | 12.55 | 12.80 | 11,868 | -0.30(-2.29%) |
Oct 05, 2017 | 13.05 | 13.25 | 12.75 | 13.10 | 46,547 | +0.10(+0.77%) |
Oct 04, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 30,436 | +0.00(+0.00%) |
Oct 03, 2017 | 13.15 | 13.30 | 12.50 | 13.00 | 37,896 | -0.20(-1.52%) |
Oct 02, 2017 | 13.35 | 14.00 | 13.15 | 13.20 | 11,667 | -0.05(-0.38%) |
Sep 29, 2017 | 13.30 | 13.55 | 13.20 | 13.25 | 24,108 | -0.10(-0.75%) |
Sep 28, 2017 | 13.15 | 13.45 | 12.70 | 13.35 | 24,090 | -0.10(-0.74%) |
Sep 27, 2017 | 13.50 | 13.50 | 13.05 | 13.45 | 41,282 | +0.05(+0.37%) |
Sep 26, 2017 | 13.35 | 13.50 | 13.25 | 13.40 | 9,098 | +0.00(+0.00%) |
Sep 25, 2017 | 13.60 | 13.60 | 13.25 | 13.40 | 51,342 | -0.20(-1.47%) |
Sep 22, 2017 | 13.35 | 13.90 | 13.35 | 13.60 | 12,302 | +0.30(+2.26%) |
Sep 21, 2017 | 13.35 | 13.40 | 13.20 | 13.30 | 4,701 | +0.05(+0.38%) |
Sep 20, 2017 | 13.60 | 13.60 | 13.15 | 13.25 | 47,805 | -0.35(-2.57%) |
Sep 19, 2017 | 13.55 | 13.62 | 13.20 | 13.60 | 35,074 | +0.20(+1.49%) |
Sep 18, 2017 | 13.05 | 13.65 | 13.05 | 13.40 | 28,039 | +0.25(+1.90%) |
Sep 15, 2017 | 13.05 | 13.30 | 12.85 | 13.15 | 86,578 | +0.15(+1.15%) |
Sep 14, 2017 | 12.75 | 13.05 | 12.60 | 13.00 | 10,333 | +0.40(+3.17%) |
Sep 13, 2017 | 12.50 | 12.60 | 12.45 | 12.60 | 20,374 | +0.15(+1.20%) |
Sep 12, 2017 | 12.69 | 12.70 | 12.40 | 12.45 | 11,206 | -0.20(-1.58%) |
Sep 11, 2017 | 12.20 | 12.70 | 12.20 | 12.65 | 11,034 | +0.45(+3.69%) |
Sep 08, 2017 | 11.95 | 12.55 | 11.95 | 12.20 | 15,247 | +0.15(+1.24%) |
Sep 07, 2017 | 12.35 | 12.35 | 11.60 | 12.05 | 75,267 | -0.30(-2.43%) |
Sep 06, 2017 | 12.20 | 12.70 | 12.20 | 12.35 | 22,729 | +0.35(+2.92%) |
Sep 05, 2017 | 12.00 | 12.50 | 12.00 | 12.00 | 19,503 | +0.25(+2.13%) |
Sep 01, 2017 | 11.30 | 11.95 | 11.15 | 11.75 | 26,293 | +0.65(+5.86%) |
Aug 31, 2017 | 11.25 | 11.45 | 10.95 | 11.10 | 28,153 | +0.25(+2.30%) |
Aug 30, 2017 | 10.65 | 10.95 | 10.65 | 10.85 | 7,541 | -0.10(-0.91%) |
Aug 29, 2017 | 10.95 | 11.00 | 10.80 | 10.95 | 6,227 | +0.00(+0.00%) |
Aug 28, 2017 | 11.00 | 11.20 | 10.95 | 10.95 | 4,211 | -0.05(-0.45%) |
Aug 25, 2017 | 11.45 | 11.45 | 10.90 | 11.00 | 2,804 | +0.00(+0.00%) |
Aug 24, 2017 | 11.65 | 12.05 | 10.90 | 11.00 | 21,859 | -0.50(-4.35%) |
Aug 23, 2017 | 10.40 | 11.85 | 10.40 | 11.50 | 35,774 | +1.00(+9.52%) |
Aug 22, 2017 | 10.30 | 10.85 | 10.30 | 10.50 | 11,934 | +0.35(+3.45%) |
Aug 21, 2017 | 10.00 | 10.35 | 10.00 | 10.15 | 3,150 | +0.00(+0.00%) |
Aug 18, 2017 | 10.00 | 10.20 | 9.850 | 10.15 | 8,175 | -0.10(-0.98%) |
Aug 17, 2017 | 10.40 | 10.40 | 9.600 | 10.25 | 7,289 | +0.00(+0.00%) |
Aug 16, 2017 | 10.70 | 10.70 | 10.15 | 10.25 | 7,496 | -0.20(-1.91%) |
Aug 15, 2017 | 10.65 | 10.65 | 10.15 | 10.45 | 3,425 | -0.25(-2.34%) |
Aug 14, 2017 | 10.60 | 10.90 | 10.10 | 10.70 | 19,590 | +0.55(+5.42%) |
Aug 11, 2017 | 10.20 | 10.20 | 10.00 | 10.15 | 2,676 | +0.05(+0.50%) |
Aug 10, 2017 | 10.00 | 10.10 | 9.850 | 10.10 | 6,501 | +0.10(+1.00%) |
Aug 09, 2017 | 9.900 | 10.30 | 9.900 | 10.00 | 14,362 | -0.20(-1.96%) |
Aug 08, 2017 | 10.05 | 11.10 | 10.05 | 10.20 | 15,240 | +0.15(+1.49%) |
Aug 07, 2017 | 9.350 | 10.05 | 9.350 | 10.05 | 3,066 | -0.05(-0.50%) |
Aug 04, 2017 | 9.550 | 10.10 | 9.500 | 10.10 | 5,668 | +0.40(+4.12%) |
Aug 03, 2017 | 10.55 | 10.90 | 9.500 | 9.700 | 28,382 | -1.00(-9.35%) |
Aug 02, 2017 | 11.25 | 11.25 | 10.50 | 10.70 | 10,629 | -0.75(-6.55%) |
Aug 01, 2017 | 11.20 | 11.45 | 11.20 | 11.45 | 1,309 | +0.30(+2.69%) |
Jul 31, 2017 | 10.95 | 11.65 | 10.95 | 11.15 | 8,092 | +0.10(+0.90%) |
Jul 28, 2017 | 11.60 | 11.65 | 11.00 | 11.05 | 13,087 | -0.45(-3.91%) |
Jul 27, 2017 | 11.35 | 12.10 | 11.30 | 11.50 | 20,065 | -0.10(-0.86%) |
Jul 26, 2017 | 12.15 | 12.15 | 11.45 | 11.60 | 14,630 | -0.45(-3.73%) |
Jul 25, 2017 | 12.15 | 12.15 | 12.05 | 12.05 | 12,602 | -0.10(-0.82%) |
Jul 24, 2017 | 11.95 | 12.30 | 11.95 | 12.15 | 3,489 | +0.05(+0.41%) |
Jul 21, 2017 | 12.20 | 12.60 | 11.78 | 12.10 | 10,011 | +0.15(+1.26%) |
Jul 20, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 3,037 | -0.20(-1.65%) |
Jul 19, 2017 | 12.50 | 12.50 | 12.15 | 12.15 | 5,589 | +0.05(+0.41%) |
Jul 18, 2017 | 11.95 | 12.20 | 11.85 | 12.10 | 6,077 | -0.05(-0.41%) |
Jul 17, 2017 | 11.85 | 12.45 | 11.80 | 12.15 | 8,660 | +0.25(+2.10%) |
Jul 14, 2017 | 12.10 | 12.10 | 11.90 | 11.90 | 2,892 | -0.25(-2.06%) |
Jul 13, 2017 | 11.95 | 12.15 | 11.95 | 12.15 | 3,233 | -0.05(-0.41%) |
Jul 12, 2017 | 11.85 | 12.30 | 11.85 | 12.20 | 5,741 | +0.30(+2.52%) |
Jul 11, 2017 | 12.30 | 12.30 | 11.75 | 11.90 | 3,500 | -0.20(-1.65%) |
Jul 10, 2017 | 12.15 | 12.40 | 11.95 | 12.10 | 5,485 | -0.45(-3.59%) |
Jul 07, 2017 | 12.50 | 12.65 | 12.25 | 12.55 | 2,762 | -0.10(-0.79%) |
Jul 06, 2017 | 12.90 | 12.90 | 12.65 | 12.65 | 5,070 | -0.35(-2.69%) |
Jul 05, 2017 | 13.15 | 13.15 | 12.95 | 13.00 | 6,094 | -0.15(-1.14%) |
Jul 03, 2017 | 12.90 | 13.45 | 12.80 | 13.15 | 3,426 | +0.15(+1.15%) |
Jun 30, 2017 | 12.95 | 13.75 | 12.90 | 13.00 | 19,049 | -0.10(-0.76%) |
Jun 29, 2017 | 12.20 | 13.30 | 12.05 | 13.10 | 43,302 | +1.10(+9.17%) |
Jun 28, 2017 | 11.65 | 12.40 | 11.65 | 12.00 | 9,510 | +0.05(+0.42%) |
Jun 27, 2017 | 12.40 | 12.40 | 11.50 | 11.95 | 13,946 | -0.15(-1.24%) |
Jun 26, 2017 | 10.80 | 12.30 | 10.65 | 12.10 | 24,467 | +1.20(+11.01%) |
Jun 23, 2017 | 11.65 | 11.75 | 10.45 | 10.90 | 344,200 | -0.85(-7.23%) |
Jun 22, 2017 | 11.90 | 12.00 | 11.55 | 11.75 | 20,766 | -0.05(-0.42%) |
Jun 21, 2017 | 11.90 | 12.20 | 11.55 | 11.80 | 15,042 | -0.15(-1.26%) |
Jun 20, 2017 | 11.40 | 12.28 | 11.40 | 11.95 | 13,917 | +0.45(+3.91%) |
Jun 19, 2017 | 11.70 | 11.75 | 11.40 | 11.50 | 14,943 | +0.30(+2.68%) |
Jun 16, 2017 | 11.75 | 12.15 | 11.20 | 11.20 | 42,278 | -0.45(-3.86%) |
Jun 15, 2017 | 11.50 | 12.15 | 11.45 | 11.65 | 11,525 | +0.05(+0.43%) |
Jun 14, 2017 | 11.45 | 12.40 | 11.25 | 11.60 | 45,746 | +0.35(+3.11%) |
Jun 13, 2017 | 11.35 | 11.90 | 11.18 | 11.25 | 11,316 | +0.05(+0.45%) |
Jun 12, 2017 | 12.80 | 12.80 | 11.15 | 11.20 | 24,179 | -1.80(-13.85%) |
Jun 09, 2017 | 12.80 | 13.30 | 12.75 | 13.00 | 28,553 | +0.10(+0.78%) |
Jun 08, 2017 | 12.35 | 13.00 | 12.35 | 12.90 | 24,960 | +0.45(+3.61%) |
Jun 07, 2017 | 12.05 | 12.70 | 12.05 | 12.45 | 11,898 | +0.80(+6.87%) |
Jun 06, 2017 | 11.85 | 12.10 | 11.10 | 11.65 | 11,423 | -0.60(-4.90%) |
Jun 05, 2017 | 12.39 | 12.39 | 11.25 | 12.25 | 16,994 | +0.10(+0.82%) |
Jun 02, 2017 | 11.93 | 12.35 | 11.40 | 12.15 | 13,699 | +0.20(+1.67%) |
Jun 01, 2017 | 12.20 | 12.20 | 11.85 | 11.95 | 11,224 | -0.30(-2.45%) |
May 31, 2017 | 11.85 | 12.25 | 11.75 | 12.25 | 17,739 | +0.50(+4.26%) |
May 30, 2017 | 12.20 | 12.20 | 11.60 | 11.75 | 9,028 | -0.05(-0.42%) |
May 26, 2017 | 11.95 | 12.00 | 11.50 | 11.80 | 23,762 | +0.03(+0.21%) |
May 25, 2017 | 11.15 | 12.20 | 11.15 | 11.78 | 9,550 | +0.93(+8.53%) |
May 24, 2017 | 10.50 | 11.50 | 10.45 | 10.85 | 11,991 | -0.68(-5.86%) |
May 23, 2017 | 12.03 | 12.15 | 11.40 | 11.53 | 15,896 | -0.62(-5.14%) |
May 22, 2017 | 11.90 | 12.25 | 11.90 | 12.15 | 18,437 | +0.20(+1.67%) |
May 19, 2017 | 11.50 | 12.10 | 11.20 | 11.95 | 21,207 | +0.55(+4.82%) |
May 18, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 3,626 | +0.20(+1.79%) |
May 17, 2017 | 10.95 | 11.20 | 10.90 | 11.20 | 5,488 | +0.00(+0.00%) |
May 16, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 8,579 | +0.20(+1.82%) |
May 15, 2017 | 10.95 | 11.10 | 10.85 | 11.00 | 6,447 | +0.25(+2.33%) |
May 12, 2017 | 10.45 | 10.75 | 10.45 | 10.75 | 3,413 | +0.30(+2.87%) |
May 11, 2017 | 9.650 | 10.95 | 9.650 | 10.45 | 6,063 | +0.10(+0.97%) |
May 10, 2017 | 10.00 | 10.40 | 10.00 | 10.35 | 2,891 | +0.10(+0.98%) |
May 09, 2017 | 10.10 | 10.25 | 8.755 | 10.25 | 10,914 | -0.05(-0.49%) |
May 08, 2017 | 10.60 | 10.73 | 10.30 | 10.30 | 7,813 | -0.25(-2.37%) |
May 05, 2017 | 10.75 | 10.75 | 10.50 | 10.55 | 1,932 | +0.05(+0.48%) |
May 04, 2017 | 10.40 | 10.70 | 10.40 | 10.50 | 2,297 | +0.15(+1.45%) |
May 03, 2017 | 10.40 | 10.70 | 10.00 | 10.35 | 7,721 | +0.00(+0.00%) |
May 02, 2017 | 10.40 | 10.70 | 10.30 | 10.35 | 9,982 | +0.00(+0.00%) |