Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.210 | 8.270 | 8.090 | 8.240 | 231,246 | +0.03(+0.37%) |
Apr 27, 2018 | 8.260 | 8.390 | 8.200 | 8.210 | 139,589 | -0.05(-0.61%) |
Apr 26, 2018 | 8.290 | 8.320 | 8.210 | 8.260 | 221,676 | +0.02(+0.24%) |
Apr 25, 2018 | 8.150 | 8.340 | 8.050 | 8.240 | 232,429 | -0.08(-0.96%) |
Apr 24, 2018 | 8.490 | 8.580 | 8.285 | 8.320 | 163,864 | -0.17(-2.00%) |
Apr 23, 2018 | 8.640 | 8.640 | 8.380 | 8.490 | 324,003 | -0.17(-1.96%) |
Apr 20, 2018 | 8.850 | 8.870 | 8.620 | 8.660 | 192,279 | -0.17(-1.93%) |
Apr 19, 2018 | 8.820 | 9.070 | 8.780 | 8.830 | 198,630 | +0.04(+0.46%) |
Apr 18, 2018 | 8.730 | 8.835 | 8.640 | 8.790 | 351,058 | +0.03(+0.34%) |
Apr 17, 2018 | 8.880 | 8.910 | 8.667 | 8.760 | 304,973 | -0.17(-1.90%) |
Apr 16, 2018 | 9.040 | 9.105 | 8.785 | 8.930 | 207,211 | -0.11(-1.22%) |
Apr 13, 2018 | 9.300 | 9.310 | 9.000 | 9.040 | 185,051 | -0.27(-2.90%) |
Apr 12, 2018 | 9.370 | 9.540 | 9.300 | 9.310 | 120,549 | +0.00(+0.00%) |
Apr 11, 2018 | 9.320 | 9.750 | 9.300 | 9.310 | 82,461 | -0.04(-0.43%) |
Apr 10, 2018 | 9.410 | 9.462 | 9.311 | 9.350 | 102,054 | +0.00(+0.00%) |
Apr 09, 2018 | 9.430 | 9.560 | 9.330 | 9.350 | 113,018 | -0.03(-0.32%) |
Apr 06, 2018 | 9.390 | 9.580 | 9.290 | 9.380 | 124,584 | -0.13(-1.37%) |
Apr 05, 2018 | 9.690 | 9.710 | 9.460 | 9.510 | 167,655 | -0.10(-1.04%) |
Apr 04, 2018 | 9.420 | 9.650 | 9.300 | 9.610 | 166,287 | +0.11(+1.16%) |
Apr 03, 2018 | 9.440 | 9.540 | 9.330 | 9.500 | 94,281 | +0.10(+1.06%) |
Apr 02, 2018 | 9.470 | 9.530 | 9.280 | 9.400 | 123,461 | -0.06(-0.63%) |
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.18(+1.94%) | |
Mar 28, 2018 | 9.440 | 9.580 | 9.250 | 9.280 | 251,725 | -0.16(-1.69%) |
Mar 27, 2018 | 9.800 | 9.800 | 9.405 | 9.440 | 190,733 | -0.35(-3.58%) |
Mar 26, 2018 | 9.610 | 9.900 | 9.560 | 9.790 | 208,630 | +0.29(+3.05%) |
Mar 23, 2018 | 10.21 | 10.22 | 9.490 | 9.500 | 489,766 | -0.72(-7.05%) |
Mar 22, 2018 | 10.67 | 10.94 | 10.18 | 10.22 | 403,218 | -0.54(-5.02%) |
Mar 21, 2018 | 10.58 | 11.00 | 10.57 | 10.76 | 262,815 | +0.20(+1.89%) |
Mar 20, 2018 | 10.48 | 10.63 | 10.36 | 10.56 | 481,167 | +0.07(+0.67%) |
Mar 19, 2018 | 10.65 | 10.65 | 10.26 | 10.49 | 521,097 | -0.15(-1.41%) |
Mar 16, 2018 | 10.55 | 10.74 | 10.54 | 10.64 | 453,115 | +0.04(+0.38%) |
Mar 15, 2018 | 10.65 | 10.73 | 10.46 | 10.60 | 219,310 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.40 | 10.61 | 160,977 | +0.13(+1.24%) |
Mar 13, 2018 | 10.59 | 10.59 | 10.40 | 10.48 | 194,130 | -0.06(-0.57%) |
Mar 12, 2018 | 10.51 | 10.68 | 10.45 | 10.54 | 171,842 | +0.02(+0.19%) |
Mar 09, 2018 | 10.62 | 10.69 | 10.48 | 10.52 | 192,968 | -0.05(-0.47%) |
Mar 08, 2018 | 10.54 | 10.65 | 10.27 | 10.57 | 157,992 | +0.07(+0.67%) |
Mar 07, 2018 | 10.39 | 10.56 | 10.33 | 10.50 | 229,467 | +0.05(+0.48%) |
Mar 06, 2018 | 10.28 | 10.47 | 10.28 | 10.45 | 248,103 | +0.22(+2.15%) |
Mar 05, 2018 | 10.19 | 10.30 | 10.06 | 10.23 | 201,837 | +0.01(+0.10%) |
Mar 02, 2018 | 10.04 | 10.25 | 9.830 | 10.22 | 187,952 | +0.20(+2.00%) |
Mar 01, 2018 | 10.24 | 10.25 | 10.01 | 10.02 | 244,135 | -0.23(-2.24%) |
Feb 28, 2018 | 10.29 | 10.58 | 10.20 | 10.25 | 296,384 | +0.03(+0.29%) |
Feb 27, 2018 | 10.13 | 10.38 | 10.13 | 10.22 | 281,250 | +0.05(+0.49%) |
Feb 26, 2018 | 10.10 | 10.32 | 10.09 | 10.17 | 214,739 | +0.06(+0.59%) |
Feb 23, 2018 | 10.10 | 10.19 | 10.00 | 10.11 | 247,301 | +0.11(+1.10%) |
Feb 22, 2018 | 10.08 | 10.20 | 9.881 | 10.00 | 270,060 | -0.10(-0.99%) |
Feb 21, 2018 | 9.910 | 10.54 | 9.910 | 10.10 | 355,321 | +0.21(+2.12%) |
Feb 20, 2018 | 10.30 | 10.36 | 9.850 | 9.890 | 386,790 | -0.46(-4.44%) |
Feb 16, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.86(+9.06%) | |
Feb 15, 2018 | 9.890 | 9.890 | 9.430 | 9.490 | 557,607 | -0.31(-3.16%) |
Feb 14, 2018 | 9.500 | 9.820 | 9.470 | 9.800 | 384,257 | +0.19(+1.98%) |
Feb 13, 2018 | 9.460 | 9.800 | 9.460 | 9.610 | 474,205 | +0.11(+1.16%) |
Feb 12, 2018 | 9.920 | 10.05 | 9.460 | 9.500 | 512,614 | -0.36(-3.60%) |
Feb 09, 2018 | 10.40 | 10.50 | 9.120 | 9.855 | 2,103,045 | -0.82(-7.72%) |
Feb 08, 2018 | 10.79 | 11.39 | 10.13 | 10.68 | 756,517 | -0.14(-1.29%) |
Feb 07, 2018 | 10.98 | 11.03 | 10.74 | 10.82 | 407,851 | -0.21(-1.90%) |
Feb 06, 2018 | 10.96 | 11.10 | 10.60 | 11.03 | 629,530 | -0.18(-1.61%) |
Feb 05, 2018 | 11.62 | 11.79 | 11.12 | 11.21 | 632,345 | -0.67(-5.64%) |
Feb 02, 2018 | 12.14 | 12.14 | 11.78 | 11.88 | 367,519 | -0.35(-2.86%) |
Feb 01, 2018 | 12.74 | 12.74 | 12.00 | 12.23 | 406,318 | +0.20(+1.66%) |
Jan 31, 2018 | 11.74 | 12.08 | 11.73 | 12.03 | 483,997 | +0.30(+2.56%) |
Jan 30, 2018 | 12.02 | 12.08 | 11.62 | 11.73 | 336,177 | -0.34(-2.82%) |
Jan 29, 2018 | 12.10 | 12.16 | 12.01 | 12.07 | 150,342 | -0.01(-0.08%) |
Jan 26, 2018 | 12.16 | 12.17 | 12.00 | 12.08 | 185,026 | -0.07(-0.58%) |
Jan 25, 2018 | 12.25 | 12.25 | 12.02 | 12.15 | 218,844 | +0.00(+0.00%) |
Jan 24, 2018 | 12.30 | 12.38 | 12.02 | 12.15 | 241,993 | -0.14(-1.14%) |
Jan 23, 2018 | 12.35 | 12.40 | 12.08 | 12.29 | 349,291 | +0.00(+0.00%) |
Jan 22, 2018 | 11.47 | 12.44 | 11.42 | 12.29 | 1,431,822 | +0.76(+6.59%) |
Jan 19, 2018 | 11.64 | 11.69 | 11.49 | 11.53 | 213,005 | -0.08(-0.69%) |
Jan 18, 2018 | 11.50 | 11.62 | 11.37 | 11.61 | 335,018 | +0.11(+0.96%) |
Jan 17, 2018 | 12.30 | 12.30 | 11.20 | 11.50 | 879,164 | -0.76(-6.20%) |
Jan 16, 2018 | 12.21 | 12.29 | 12.03 | 12.26 | 962,585 | +0.04(+0.33%) |
Jan 12, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 12.29 | 12.46 | 12.07 | 12.17 | 496,596 | +0.04(+0.33%) |
Jan 10, 2018 | 12.30 | 12.13 | 342,922 | -0.04(-0.33%) | ||
Jan 09, 2018 | 12.64 | 12.76 | 12.12 | 12.17 | 646,262 | -0.50(-3.95%) |
Jan 08, 2018 | 13.00 | 13.15 | 12.60 | 12.67 | 1,024,130 | +0.12(+0.96%) |
Jan 05, 2018 | 12.07 | 12.59 | 11.96 | 12.55 | 1,072,344 | +0.50(+4.15%) |
Jan 04, 2018 | 11.79 | 12.14 | 11.77 | 12.05 | 501,816 | +0.26(+2.21%) |
Jan 03, 2018 | 11.69 | 11.92 | 11.60 | 11.79 | 524,835 | +0.19(+1.64%) |
Jan 02, 2018 | 11.97 | 12.19 | 11.54 | 11.60 | 410,041 | -0.29(-2.44%) |
Dec 29, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.36(+3.12%) | |
Dec 28, 2017 | 11.26 | 11.55 | 11.01 | 11.53 | 552,389 | +0.34(+3.04%) |
Dec 27, 2017 | 10.84 | 11.20 | 10.80 | 11.19 | 351,984 | +0.37(+3.42%) |
Dec 26, 2017 | 10.77 | 10.91 | 10.74 | 10.82 | 171,919 | -0.02(-0.18%) |
Dec 22, 2017 | 11.00 | 11.06 | 10.76 | 10.84 | 415,079 | -0.40(-3.56%) |
Dec 21, 2017 | 10.93 | 11.66 | 10.89 | 11.24 | 746,690 | +0.31(+2.84%) |
Dec 20, 2017 | 11.30 | 11.58 | 10.88 | 10.93 | 361,035 | -0.17(-1.53%) |
Dec 19, 2017 | 11.43 | 11.50 | 11.09 | 11.10 | 344,193 | -0.33(-2.89%) |
Dec 18, 2017 | 11.50 | 11.62 | 11.27 | 11.43 | 510,603 | +0.26(+2.33%) |
Dec 15, 2017 | 10.91 | 11.20 | 10.85 | 11.17 | 448,925 | +0.34(+3.14%) |
Dec 14, 2017 | 10.93 | 11.01 | 10.81 | 10.83 | 405,740 | -0.11(-1.01%) |
Dec 13, 2017 | 11.65 | 11.69 | 10.94 | 10.94 | 725,439 | -0.43(-3.78%) |
Dec 12, 2017 | 10.81 | 11.52 | 10.75 | 11.37 | 988,202 | +0.62(+5.77%) |
Dec 11, 2017 | 10.70 | 10.84 | 10.43 | 10.75 | 721,173 | -0.16(-1.47%) |
Dec 08, 2017 | 11.29 | 11.40 | 10.88 | 10.91 | 442,022 | -0.31(-2.76%) |
Dec 07, 2017 | 10.90 | 11.24 | 10.90 | 11.22 | 679,784 | +0.36(+3.31%) |
Dec 06, 2017 | 10.72 | 11.10 | 10.60 | 10.86 | 718,785 | +0.11(+1.02%) |
Dec 05, 2017 | 10.92 | 11.27 | 10.57 | 10.75 | 857,127 | -0.19(-1.74%) |
Dec 04, 2017 | 11.43 | 11.56 | 10.77 | 10.94 | 568,102 | -0.47(-4.12%) |
Dec 01, 2017 | 11.07 | 11.45 | 10.95 | 11.41 | 390,851 | +0.31(+2.79%) |
Nov 30, 2017 | 10.88 | 11.19 | 10.80 | 11.10 | 420,186 | +0.11(+1.00%) |
Nov 29, 2017 | 11.56 | 11.85 | 10.77 | 10.99 | 1,091,375 | -0.32(-2.83%) |
Nov 28, 2017 | 11.48 | 11.55 | 10.88 | 11.31 | 1,003,175 | -0.14(-1.22%) |
Nov 27, 2017 | 12.73 | 11.21 | 11.45 | 2,614,675 | +0.50(+4.61%) | |
Nov 24, 2017 | 13.10 | 13.20 | 10.78 | 10.95 | 1,838,680 | -1.33(-10.87%) |
Nov 22, 2017 | 10.15 | 12.74 | 10.00 | 12.28 | 957,593 | +2.16(+21.34%) |
Nov 21, 2017 | 10.08 | 10.19 | 9.920 | 10.12 | 322,845 | +0.11(+1.10%) |
Nov 20, 2017 | 9.740 | 10.07 | 9.640 | 10.01 | 369,523 | +0.32(+3.30%) |
Nov 17, 2017 | 9.410 | 9.940 | 9.360 | 9.690 | 183,844 | +0.27(+2.87%) |
Nov 16, 2017 | 9.570 | 9.660 | 9.330 | 9.420 | 321,239 | -0.12(-1.26%) |
Nov 15, 2017 | 9.510 | 9.640 | 9.229 | 9.540 | 294,302 | +0.02(+0.21%) |
Nov 14, 2017 | 9.580 | 9.790 | 9.430 | 9.520 | 449,560 | -0.13(-1.35%) |
Nov 13, 2017 | 9.880 | 9.975 | 9.360 | 9.650 | 372,345 | -0.23(-2.33%) |
Nov 10, 2017 | 9.430 | 9.990 | 9.220 | 9.880 | 361,278 | +0.59(+6.35%) |
Nov 09, 2017 | 9.160 | 9.330 | 9.125 | 9.290 | 154,249 | +0.08(+0.87%) |
Nov 08, 2017 | 9.220 | 9.250 | 9.078 | 9.210 | 151,212 | -0.02(-0.22%) |
Nov 07, 2017 | 8.960 | 9.230 | 8.870 | 9.230 | 194,972 | +0.25(+2.78%) |
Nov 06, 2017 | 9.100 | 9.110 | 8.900 | 8.980 | 306,854 | -0.12(-1.32%) |
Nov 03, 2017 | 9.000 | 9.210 | 8.940 | 9.100 | 221,138 | +0.10(+1.11%) |
Nov 02, 2017 | 9.130 | 9.147 | 8.915 | 9.000 | 142,111 | -0.14(-1.53%) |
Nov 01, 2017 | 9.130 | 9.190 | 9.050 | 9.140 | 71,123 | +0.01(+0.11%) |
Oct 31, 2017 | 9.100 | 9.150 | 9.000 | 9.130 | 143,516 | +0.08(+0.88%) |
Oct 30, 2017 | 9.170 | 9.190 | 9.000 | 9.050 | 138,765 | -0.10(-1.09%) |
Oct 27, 2017 | 9.290 | 9.290 | 9.081 | 9.150 | 92,004 | -0.11(-1.19%) |
Oct 26, 2017 | 9.340 | 9.460 | 9.130 | 9.260 | 121,945 | -0.08(-0.86%) |
Oct 25, 2017 | 9.430 | 9.430 | 9.270 | 9.340 | 67,542 | -0.08(-0.85%) |
Oct 24, 2017 | 9.500 | 9.550 | 9.326 | 9.420 | 99,119 | -0.09(-0.95%) |
Oct 23, 2017 | 9.450 | 9.530 | 9.370 | 9.510 | 96,650 | +0.04(+0.42%) |
Oct 20, 2017 | 9.320 | 9.530 | 9.320 | 9.470 | 90,279 | +0.10(+1.07%) |
Oct 19, 2017 | 9.280 | 9.585 | 9.260 | 9.370 | 121,151 | -0.04(-0.43%) |
Oct 18, 2017 | 9.500 | 9.530 | 9.330 | 9.410 | 76,496 | +0.02(+0.21%) |
Oct 17, 2017 | 9.310 | 9.460 | 9.310 | 9.390 | 102,481 | +0.06(+0.64%) |
Oct 16, 2017 | 9.550 | 9.590 | 9.310 | 9.330 | 168,649 | -0.19(-2.00%) |
Oct 13, 2017 | 9.450 | 9.600 | 9.450 | 9.520 | 92,557 | +0.07(+0.74%) |
Oct 12, 2017 | 9.450 | 9.470 | 9.390 | 9.450 | 119,350 | +0.02(+0.21%) |
Oct 11, 2017 | 9.400 | 9.470 | 9.360 | 9.430 | 65,934 | +0.04(+0.43%) |
Oct 10, 2017 | 9.490 | 9.520 | 9.328 | 9.390 | 92,632 | -0.09(-0.95%) |
Oct 09, 2017 | 9.470 | 9.535 | 9.410 | 9.480 | 66,700 | +0.02(+0.21%) |
Oct 06, 2017 | 9.540 | 9.660 | 9.420 | 9.460 | 50,846 | -0.10(-1.05%) |
Oct 05, 2017 | 9.550 | 9.693 | 9.540 | 9.560 | 111,541 | +0.03(+0.31%) |
Oct 04, 2017 | 9.870 | 9.890 | 9.470 | 9.530 | 115,271 | -0.36(-3.64%) |
Oct 03, 2017 | 9.650 | 9.920 | 9.650 | 9.890 | 100,532 | +0.21(+2.17%) |
Oct 02, 2017 | 9.700 | 9.800 | 9.611 | 9.680 | 115,954 | -0.06(-0.62%) |
Sep 29, 2017 | 9.720 | 10.01 | 9.610 | 9.740 | 132,477 | +0.00(+0.00%) |
Sep 28, 2017 | 9.910 | 9.990 | 9.700 | 9.740 | 86,983 | -0.17(-1.72%) |
Sep 27, 2017 | 9.990 | 10.06 | 9.900 | 9.910 | 151,153 | +0.01(+0.10%) |
Sep 26, 2017 | 10.12 | 10.12 | 9.830 | 9.900 | 195,350 | -0.22(-2.17%) |
Sep 25, 2017 | 10.15 | 10.35 | 10.01 | 10.12 | 123,795 | -0.02(-0.20%) |
Sep 22, 2017 | 9.890 | 10.26 | 9.890 | 10.14 | 136,314 | +0.31(+3.15%) |
Sep 21, 2017 | 10.16 | 10.16 | 9.790 | 9.830 | 211,105 | -0.38(-3.72%) |
Sep 20, 2017 | 9.700 | 10.27 | 9.700 | 10.21 | 235,808 | +0.51(+5.26%) |
Sep 19, 2017 | 9.830 | 9.950 | 9.675 | 9.700 | 174,225 | -0.13(-1.32%) |
Sep 18, 2017 | 9.670 | 9.900 | 9.610 | 9.830 | 134,783 | +0.22(+2.29%) |
Sep 15, 2017 | 9.470 | 9.790 | 9.470 | 9.610 | 202,536 | +0.16(+1.69%) |
Sep 14, 2017 | 9.570 | 9.630 | 9.440 | 9.450 | 134,644 | -0.16(-1.66%) |
Sep 13, 2017 | 9.370 | 9.660 | 9.330 | 9.610 | 108,659 | +0.20(+2.13%) |
Sep 12, 2017 | 9.520 | 9.720 | 9.350 | 9.410 | 166,853 | -0.07(-0.74%) |
Sep 11, 2017 | 9.240 | 9.505 | 9.180 | 9.480 | 115,189 | +0.30(+3.27%) |
Sep 08, 2017 | 9.230 | 9.400 | 9.130 | 9.180 | 164,085 | -0.02(-0.22%) |
Sep 07, 2017 | 9.340 | 9.360 | 9.180 | 9.200 | 134,386 | -0.11(-1.18%) |
Sep 06, 2017 | 9.300 | 9.395 | 9.280 | 9.310 | 118,657 | +0.02(+0.22%) |
Sep 05, 2017 | 9.310 | 9.380 | 9.164 | 9.290 | 150,904 | -0.11(-1.17%) |
Sep 01, 2017 | 9.380 | 9.450 | 9.310 | 9.400 | 155,517 | +0.07(+0.75%) |
Aug 31, 2017 | 9.360 | 9.500 | 9.270 | 9.330 | 181,394 | +0.01(+0.11%) |
Aug 30, 2017 | 9.420 | 9.550 | 9.260 | 9.320 | 134,099 | -0.13(-1.38%) |
Aug 29, 2017 | 9.470 | 9.730 | 9.210 | 9.450 | 174,830 | -0.02(-0.21%) |
Aug 28, 2017 | 9.200 | 9.730 | 9.080 | 9.470 | 359,874 | +0.24(+2.60%) |
Aug 25, 2017 | 9.060 | 9.550 | 9.060 | 9.230 | 317,933 | -0.50(-5.14%) |
Aug 24, 2017 | 9.390 | 9.910 | 9.390 | 9.730 | 188,518 | +0.35(+3.73%) |
Aug 23, 2017 | 9.330 | 9.500 | 9.300 | 9.380 | 106,491 | +0.01(+0.11%) |
Aug 22, 2017 | 9.400 | 9.490 | 9.305 | 9.370 | 130,691 | -0.02(-0.21%) |
Aug 21, 2017 | 9.450 | 9.660 | 9.230 | 9.390 | 96,290 | -0.08(-0.84%) |
Aug 18, 2017 | 9.480 | 9.655 | 9.350 | 9.470 | 152,996 | -0.02(-0.21%) |
Aug 17, 2017 | 9.660 | 9.720 | 9.440 | 9.490 | 139,197 | -0.25(-2.57%) |
Aug 16, 2017 | 9.700 | 9.820 | 9.650 | 9.740 | 90,021 | +0.04(+0.41%) |
Aug 15, 2017 | 9.650 | 9.770 | 9.570 | 9.700 | 97,020 | +0.07(+0.73%) |
Aug 14, 2017 | 9.650 | 9.750 | 9.530 | 9.630 | 135,797 | +0.07(+0.73%) |
Aug 11, 2017 | 9.300 | 9.620 | 9.250 | 9.560 | 164,094 | +0.22(+2.36%) |
Aug 10, 2017 | 9.250 | 9.350 | 9.200 | 9.340 | 186,276 | +0.01(+0.11%) |
Aug 09, 2017 | 9.280 | 9.340 | 9.195 | 9.330 | 151,916 | +0.03(+0.32%) |
Aug 08, 2017 | 9.150 | 9.390 | 9.140 | 9.300 | 110,533 | +0.13(+1.42%) |
Aug 07, 2017 | 9.300 | 9.590 | 9.130 | 9.170 | 148,382 | -0.08(-0.86%) |
Aug 04, 2017 | 9.340 | 9.485 | 9.230 | 9.250 | 128,421 | -0.09(-0.96%) |
Aug 03, 2017 | 9.430 | 9.530 | 9.220 | 9.340 | 169,071 | -0.15(-1.58%) |
Aug 02, 2017 | 9.660 | 9.680 | 9.370 | 9.490 | 71,251 | -0.13(-1.35%) |
Aug 01, 2017 | 9.810 | 9.810 | 9.380 | 9.620 | 91,817 | -0.06(-0.62%) |
Jul 31, 2017 | 9.820 | 9.870 | 9.630 | 9.680 | 102,175 | -0.16(-1.63%) |
Jul 28, 2017 | 9.940 | 9.970 | 9.740 | 9.840 | 65,048 | -0.07(-0.71%) |
Jul 27, 2017 | 9.900 | 9.970 | 9.780 | 9.910 | 97,360 | +0.02(+0.20%) |
Jul 26, 2017 | 9.920 | 10.03 | 9.840 | 9.890 | 74,077 | -0.01(-0.10%) |
Jul 25, 2017 | 10.02 | 10.03 | 9.828 | 9.900 | 85,578 | -0.10(-1.00%) |
Jul 24, 2017 | 10.02 | 10.09 | 9.830 | 10.00 | 64,158 | +0.02(+0.20%) |
Jul 21, 2017 | 10.08 | 10.14 | 9.900 | 9.980 | 136,272 | -0.05(-0.50%) |
Jul 20, 2017 | 10.10 | 9.840 | 10.03 | 74,044 | +0.08(+0.80%) | |
Jul 19, 2017 | 10.05 | 10.12 | 9.850 | 9.950 | 101,103 | -0.11(-1.09%) |
Jul 18, 2017 | 9.890 | 10.12 | 9.890 | 10.06 | 77,568 | +0.18(+1.82%) |
Jul 17, 2017 | 9.950 | 10.02 | 9.750 | 9.880 | 92,798 | -0.08(-0.80%) |
Jul 14, 2017 | 10.09 | 10.10 | 9.870 | 9.960 | 69,979 | -0.14(-1.39%) |
Jul 13, 2017 | 10.15 | 10.15 | 9.890 | 10.10 | 133,596 | -0.05(-0.49%) |
Jul 12, 2017 | 9.790 | 10.31 | 9.650 | 10.15 | 145,566 | +0.49(+5.07%) |
Jul 11, 2017 | 9.710 | 9.960 | 9.580 | 9.660 | 122,416 | -0.03(-0.31%) |
Jul 10, 2017 | 9.870 | 9.920 | 9.681 | 9.690 | 123,475 | -0.17(-1.72%) |
Jul 07, 2017 | 9.820 | 9.950 | 9.750 | 9.860 | 73,826 | +0.05(+0.51%) |
Jul 06, 2017 | 10.00 | 10.08 | 9.750 | 9.810 | 127,446 | -0.21(-2.10%) |
Jul 05, 2017 | 10.18 | 10.25 | 9.910 | 10.02 | 100,572 | -0.13(-1.28%) |
Jul 03, 2017 | 9.900 | 10.19 | 9.890 | 10.15 | 49,838 | +0.29(+2.94%) |
Jun 30, 2017 | 9.950 | 9.970 | 9.720 | 9.860 | 125,020 | -0.08(-0.80%) |
Jun 29, 2017 | 10.17 | 10.19 | 9.800 | 9.940 | 168,370 | -0.25(-2.45%) |
Jun 28, 2017 | 10.25 | 10.25 | 10.05 | 10.19 | 85,463 | -0.09(-0.88%) |
Jun 27, 2017 | 9.850 | 10.35 | 9.680 | 10.28 | 150,150 | +0.42(+4.26%) |
Jun 26, 2017 | 9.810 | 10.01 | 9.750 | 9.860 | 109,857 | +0.11(+1.13%) |
Jun 23, 2017 | 9.640 | 9.790 | 9.550 | 9.750 | 97,646 | +0.12(+1.25%) |
Jun 22, 2017 | 9.700 | 9.730 | 9.460 | 9.630 | 118,801 | -0.04(-0.41%) |
Jun 21, 2017 | 9.570 | 9.990 | 9.350 | 9.670 | 222,511 | +0.18(+1.90%) |
Jun 20, 2017 | 9.550 | 9.550 | 9.353 | 9.490 | 131,721 | -0.07(-0.73%) |
Jun 19, 2017 | 9.800 | 9.810 | 9.510 | 9.560 | 100,450 | -0.11(-1.14%) |
Jun 16, 2017 | 9.690 | 9.780 | 9.425 | 9.670 | 269,815 | +0.00(+0.00%) |
Jun 15, 2017 | 9.650 | 10.00 | 9.460 | 9.670 | 176,829 | -0.03(-0.31%) |
Jun 14, 2017 | 9.750 | 9.800 | 9.535 | 9.700 | 92,490 | -0.05(-0.51%) |
Jun 13, 2017 | 9.670 | 9.830 | 9.530 | 9.750 | 135,304 | +0.10(+1.04%) |
Jun 12, 2017 | 9.660 | 9.810 | 9.580 | 9.650 | 103,915 | -0.11(-1.13%) |
Jun 09, 2017 | 9.500 | 9.820 | 9.500 | 9.760 | 136,808 | +0.26(+2.74%) |
Jun 08, 2017 | 9.400 | 9.550 | 9.349 | 9.500 | 101,257 | +0.12(+1.28%) |
Jun 07, 2017 | 9.370 | 9.445 | 9.270 | 9.380 | 91,977 | +0.02(+0.21%) |
Jun 06, 2017 | 9.370 | 9.440 | 9.260 | 9.360 | 186,863 | -0.02(-0.21%) |
Jun 05, 2017 | 9.310 | 9.410 | 9.310 | 9.380 | 55,283 | +0.06(+0.64%) |
Jun 02, 2017 | 9.500 | 9.500 | 9.310 | 9.320 | 43,785 | -0.16(-1.69%) |
Jun 01, 2017 | 9.270 | 9.530 | 9.270 | 9.480 | 96,338 | +0.20(+2.16%) |
May 31, 2017 | 9.430 | 9.440 | 9.240 | 9.280 | 107,383 | -0.13(-1.38%) |
May 30, 2017 | 9.550 | 9.640 | 9.400 | 9.410 | 91,320 | -0.11(-1.16%) |
May 26, 2017 | 9.530 | 9.550 | 9.470 | 9.520 | 52,499 | -0.02(-0.21%) |
May 25, 2017 | 9.450 | 9.590 | 9.440 | 9.540 | 65,029 | +0.13(+1.38%) |
May 24, 2017 | 9.490 | 9.580 | 9.400 | 9.410 | 66,407 | -0.08(-0.84%) |
May 23, 2017 | 9.440 | 9.560 | 9.405 | 9.490 | 108,427 | +0.09(+0.96%) |
May 22, 2017 | 9.700 | 9.810 | 9.300 | 9.400 | 158,691 | -0.25(-2.59%) |
May 19, 2017 | 9.190 | 9.760 | 9.190 | 9.650 | 115,188 | +0.41(+4.44%) |
May 18, 2017 | 9.560 | 9.590 | 9.200 | 9.240 | 179,836 | -0.36(-3.75%) |
May 17, 2017 | 9.800 | 9.835 | 9.520 | 9.600 | 69,979 | -0.26(-2.64%) |
May 16, 2017 | 9.920 | 9.990 | 9.840 | 9.860 | 96,282 | -0.06(-0.60%) |
May 15, 2017 | 10.05 | 10.12 | 9.851 | 9.920 | 98,353 | -0.08(-0.80%) |
May 12, 2017 | 10.07 | 10.07 | 9.900 | 10.00 | 88,584 | -0.07(-0.70%) |
May 11, 2017 | 10.20 | 10.21 | 10.01 | 10.07 | 78,257 | -0.14(-1.37%) |
May 10, 2017 | 10.31 | 10.50 | 10.15 | 10.21 | 109,603 | -0.05(-0.49%) |
May 09, 2017 | 10.23 | 10.65 | 10.12 | 10.26 | 131,410 | +0.08(+0.79%) |
May 08, 2017 | 10.13 | 10.34 | 10.05 | 10.18 | 116,425 | -0.02(-0.20%) |
May 05, 2017 | 10.61 | 10.63 | 10.12 | 10.20 | 93,395 | -0.15(-1.45%) |
May 04, 2017 | 10.68 | 10.68 | 10.35 | 10.35 | 71,389 | -0.28(-2.63%) |
May 03, 2017 | 10.81 | 10.89 | 10.56 | 10.63 | 56,389 | -0.23(-2.12%) |
May 02, 2017 | 10.92 | 11.06 | 10.80 | 10.86 | 91,298 | -0.08(-0.73%) |