Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.570 | 8.755 | 8.305 | 8.320 | 466,914 | -0.20(-2.35%) |
Apr 27, 2018 | 8.430 | 8.630 | 8.360 | 8.520 | 343,207 | +0.09(+1.07%) |
Apr 26, 2018 | 8.680 | 8.700 | 8.240 | 8.430 | 1,443,912 | -0.25(-2.88%) |
Apr 25, 2018 | 8.600 | 8.859 | 8.460 | 8.680 | 549,208 | +0.06(+0.70%) |
Apr 24, 2018 | 8.860 | 9.150 | 8.380 | 8.620 | 555,215 | -0.17(-1.93%) |
Apr 23, 2018 | 8.710 | 8.890 | 8.670 | 8.790 | 399,278 | +0.07(+0.80%) |
Apr 20, 2018 | 8.770 | 8.870 | 8.570 | 8.720 | 567,057 | -0.07(-0.80%) |
Apr 19, 2018 | 8.970 | 9.100 | 8.725 | 8.790 | 440,265 | -0.18(-2.01%) |
Apr 18, 2018 | 8.920 | 9.215 | 8.920 | 8.970 | 470,064 | +0.11(+1.24%) |
Apr 17, 2018 | 8.810 | 8.910 | 8.530 | 8.860 | 510,309 | +0.16(+1.84%) |
Apr 16, 2018 | 8.350 | 8.860 | 8.230 | 8.700 | 740,296 | +0.41(+4.95%) |
Apr 13, 2018 | 8.390 | 8.460 | 8.240 | 8.290 | 440,496 | -0.03(-0.36%) |
Apr 12, 2018 | 8.400 | 8.490 | 8.250 | 8.320 | 549,244 | +0.00(+0.00%) |
Apr 11, 2018 | 8.320 | 8.470 | 8.150 | 8.320 | 563,438 | -0.06(-0.72%) |
Apr 10, 2018 | 8.220 | 8.600 | 8.170 | 8.380 | 1,009,089 | +0.31(+3.84%) |
Apr 09, 2018 | 8.460 | 8.529 | 8.070 | 8.070 | 726,855 | -0.31(-3.70%) |
Apr 06, 2018 | 8.600 | 8.720 | 8.180 | 8.380 | 582,556 | -0.33(-3.79%) |
Apr 05, 2018 | 8.710 | 8.820 | 8.510 | 8.710 | 520,250 | +0.10(+1.16%) |
Apr 04, 2018 | 8.400 | 8.630 | 8.280 | 8.610 | 746,623 | +0.05(+0.58%) |
Apr 03, 2018 | 8.690 | 8.880 | 8.490 | 8.560 | 731,044 | -0.04(-0.47%) |
Apr 02, 2018 | 8.830 | 8.920 | 8.490 | 8.600 | 543,422 | -0.23(-2.60%) |
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.35(+4.13%) | |
Mar 28, 2018 | 8.520 | 8.780 | 8.315 | 8.480 | 494,208 | -0.03(-0.35%) |
Mar 27, 2018 | 8.920 | 8.950 | 8.455 | 8.510 | 677,076 | -0.37(-4.17%) |
Mar 26, 2018 | 9.370 | 9.440 | 8.720 | 8.880 | 885,457 | -0.21(-2.31%) |
Mar 23, 2018 | 9.270 | 9.400 | 9.010 | 9.090 | 620,031 | -0.19(-2.05%) |
Mar 22, 2018 | 9.590 | 9.960 | 9.280 | 9.280 | 685,490 | -0.42(-4.33%) |
Mar 21, 2018 | 9.700 | 9.930 | 9.620 | 9.700 | 800,377 | +0.01(+0.10%) |
Mar 20, 2018 | 9.700 | 9.790 | 9.600 | 9.690 | 289,293 | +0.01(+0.10%) |
Mar 19, 2018 | 9.520 | 9.710 | 9.400 | 9.680 | 567,616 | +0.08(+0.83%) |
Mar 16, 2018 | 9.650 | 9.950 | 9.550 | 9.600 | 1,217,413 | -0.06(-0.62%) |
Mar 15, 2018 | 9.790 | 9.880 | 9.660 | 9.660 | 489,679 | -0.06(-0.62%) |
Mar 14, 2018 | 9.850 | 9.890 | 9.550 | 9.720 | 530,677 | -0.04(-0.41%) |
Mar 13, 2018 | 9.880 | 10.01 | 9.730 | 9.760 | 445,291 | -0.03(-0.31%) |
Mar 12, 2018 | 10.10 | 10.25 | 9.720 | 9.790 | 998,921 | -0.32(-3.17%) |
Mar 09, 2018 | 9.120 | 10.16 | 9.060 | 10.11 | 1,123,572 | +1.02(+11.22%) |
Mar 08, 2018 | 9.070 | 9.220 | 8.840 | 9.090 | 509,143 | +0.02(+0.22%) |
Mar 07, 2018 | 8.960 | 9.170 | 8.920 | 9.070 | 592,981 | +0.00(+0.00%) |
Mar 06, 2018 | 8.930 | 9.115 | 8.870 | 9.070 | 572,015 | +0.21(+2.37%) |
Mar 05, 2018 | 8.730 | 8.940 | 8.570 | 8.860 | 685,799 | +0.04(+0.45%) |
Mar 02, 2018 | 8.650 | 8.862 | 8.540 | 8.820 | 596,307 | +0.07(+0.80%) |
Mar 01, 2018 | 8.740 | 9.125 | 8.550 | 8.750 | 865,058 | +0.03(+0.34%) |
Feb 28, 2018 | 9.120 | 9.320 | 8.700 | 8.720 | 1,108,804 | -0.39(-4.28%) |
Feb 27, 2018 | 9.470 | 9.560 | 9.090 | 9.110 | 565,912 | -0.31(-3.29%) |
Feb 26, 2018 | 9.450 | 9.500 | 9.330 | 9.420 | 661,140 | +0.06(+0.64%) |
Feb 23, 2018 | 9.550 | 9.710 | 9.080 | 9.360 | 1,704,194 | -0.16(-1.68%) |
Feb 22, 2018 | 9.710 | 9.710 | 9.510 | 9.520 | 527,343 | -0.10(-1.04%) |
Feb 21, 2018 | 9.600 | 9.850 | 9.600 | 9.620 | 532,087 | +0.02(+0.21%) |
Feb 20, 2018 | 9.750 | 9.804 | 9.520 | 9.600 | 582,161 | -0.25(-2.54%) |
Feb 16, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.07(-0.71%) | |
Feb 15, 2018 | 10.19 | 10.19 | 9.830 | 9.920 | 1,031,633 | -0.14(-1.39%) |
Feb 14, 2018 | 10.06 | 10.32 | 10.04 | 10.06 | 798,144 | -0.10(-0.98%) |
Feb 13, 2018 | 9.750 | 10.25 | 9.640 | 10.16 | 971,751 | +0.28(+2.83%) |
Feb 12, 2018 | 10.19 | 10.22 | 9.780 | 9.880 | 1,108,797 | -0.21(-2.08%) |
Feb 09, 2018 | 9.870 | 10.19 | 9.410 | 10.09 | 1,668,847 | +0.46(+4.78%) |
Feb 08, 2018 | 10.36 | 10.58 | 9.630 | 9.630 | 1,334,522 | -0.78(-7.49%) |
Feb 07, 2018 | 10.41 | 10.68 | 10.29 | 10.41 | 1,402,012 | -0.04(-0.38%) |
Feb 06, 2018 | 10.52 | 11.27 | 10.15 | 10.45 | 2,596,919 | -0.61(-5.52%) |
Feb 05, 2018 | 12.01 | 12.01 | 10.87 | 11.06 | 2,178,152 | -1.28(-10.37%) |
Feb 02, 2018 | 13.10 | 14.21 | 12.05 | 12.34 | 3,865,715 | -3.47(-21.95%) |
Feb 01, 2018 | 15.76 | 16.02 | 15.64 | 15.81 | 615,793 | -0.16(-1.00%) |
Jan 31, 2018 | 15.92 | 16.46 | 15.83 | 15.97 | 605,562 | +0.20(+1.27%) |
Jan 30, 2018 | 16.14 | 16.30 | 15.70 | 15.77 | 757,666 | -0.61(-3.72%) |
Jan 29, 2018 | 17.15 | 17.25 | 16.36 | 16.38 | 727,089 | -0.78(-4.55%) |
Jan 26, 2018 | 17.10 | 17.45 | 16.85 | 17.16 | 427,496 | +0.23(+1.36%) |
Jan 25, 2018 | 17.19 | 17.19 | 16.71 | 16.93 | 442,902 | -0.13(-0.76%) |
Jan 24, 2018 | 17.52 | 17.61 | 16.86 | 17.06 | 718,324 | -0.31(-1.78%) |
Jan 23, 2018 | 17.47 | 17.50 | 16.95 | 17.37 | 552,994 | -0.08(-0.46%) |
Jan 22, 2018 | 17.56 | 17.01 | 17.45 | 827,632 | +0.44(+2.59%) | |
Jan 19, 2018 | 16.33 | 17.07 | 15.98 | 17.01 | 698,925 | +0.72(+4.42%) |
Jan 18, 2018 | 15.55 | 16.37 | 15.54 | 16.29 | 802,841 | +0.78(+5.03%) |
Jan 17, 2018 | 15.37 | 15.52 | 15.10 | 15.51 | 309,794 | +0.17(+1.11%) |
Jan 16, 2018 | 15.70 | 15.79 | 15.24 | 15.34 | 935,149 | -0.21(-1.35%) |
Jan 12, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.17(-1.08%) | |
Jan 11, 2018 | 15.18 | 15.75 | 15.04 | 15.72 | 660,667 | +0.63(+4.17%) |
Jan 10, 2018 | 15.44 | 15.09 | 925,662 | +0.32(+2.17%) | ||
Jan 09, 2018 | 14.66 | 14.80 | 14.45 | 14.77 | 324,542 | +0.15(+1.03%) |
Jan 08, 2018 | 14.35 | 14.65 | 14.18 | 14.62 | 460,951 | +0.27(+1.88%) |
Jan 05, 2018 | 14.60 | 14.67 | 14.21 | 14.35 | 319,218 | -0.16(-1.10%) |
Jan 04, 2018 | 14.76 | 14.97 | 14.46 | 14.51 | 470,391 | -0.20(-1.36%) |
Jan 03, 2018 | 15.06 | 15.10 | 14.40 | 14.71 | 530,880 | -0.28(-1.87%) |
Jan 02, 2018 | 14.52 | 15.08 | 14.50 | 14.99 | 633,176 | +0.61(+4.24%) |
Dec 29, 2017 | 14.38 | 14.38 | 14.38 | 0 | -0.16(-1.10%) | |
Dec 28, 2017 | 14.72 | 14.72 | 14.37 | 14.54 | 256,659 | -0.17(-1.16%) |
Dec 27, 2017 | 14.83 | 14.95 | 14.64 | 14.71 | 238,244 | -0.13(-0.88%) |
Dec 26, 2017 | 15.02 | 15.03 | 14.75 | 14.84 | 236,343 | -0.20(-1.33%) |
Dec 22, 2017 | 14.41 | 15.09 | 14.41 | 15.04 | 408,061 | +0.39(+2.66%) |
Dec 21, 2017 | 14.64 | 14.70 | 14.32 | 14.65 | 290,563 | +0.08(+0.55%) |
Dec 20, 2017 | 14.72 | 14.75 | 14.52 | 14.57 | 271,165 | -0.02(-0.14%) |
Dec 19, 2017 | 14.63 | 14.79 | 14.42 | 14.59 | 526,549 | +0.09(+0.62%) |
Dec 18, 2017 | 14.28 | 14.51 | 14.18 | 14.50 | 359,068 | +0.36(+2.55%) |
Dec 15, 2017 | 13.95 | 14.28 | 13.89 | 14.14 | 614,720 | +0.22(+1.58%) |
Dec 14, 2017 | 14.71 | 14.71 | 13.77 | 13.92 | 438,256 | -0.78(-5.31%) |
Dec 13, 2017 | 14.42 | 14.72 | 14.31 | 14.70 | 678,059 | +0.30(+2.08%) |
Dec 12, 2017 | 14.00 | 14.41 | 13.91 | 14.40 | 448,401 | +0.35(+2.49%) |
Dec 11, 2017 | 14.20 | 14.25 | 13.99 | 14.05 | 545,960 | -0.19(-1.33%) |
Dec 08, 2017 | 14.10 | 14.25 | 13.84 | 14.24 | 577,052 | +0.29(+2.08%) |
Dec 07, 2017 | 13.17 | 14.15 | 13.15 | 13.95 | 981,050 | +0.64(+4.81%) |
Dec 06, 2017 | 12.83 | 13.33 | 12.62 | 13.31 | 829,867 | +0.40(+3.10%) |
Dec 05, 2017 | 12.98 | 13.04 | 12.76 | 12.91 | 507,186 | -0.06(-0.46%) |
Dec 04, 2017 | 12.78 | 12.90 | 12.60 | 12.97 | 946,916 | +0.55(+4.43%) |
Dec 01, 2017 | 12.37 | 12.57 | 12.16 | 12.42 | 1,142,272 | +0.10(+0.81%) |
Nov 30, 2017 | 12.12 | 12.63 | 12.12 | 12.32 | 1,036,307 | +0.20(+1.65%) |
Nov 29, 2017 | 11.80 | 12.41 | 11.76 | 12.12 | 880,965 | +0.39(+3.32%) |
Nov 28, 2017 | 11.51 | 11.74 | 11.43 | 11.73 | 544,738 | +0.24(+2.09%) |
Nov 27, 2017 | 11.76 | 11.89 | 11.43 | 11.49 | 658,080 | -0.29(-2.46%) |
Nov 24, 2017 | 11.74 | 12.02 | 11.53 | 11.78 | 313,399 | +0.12(+1.03%) |
Nov 22, 2017 | 11.61 | 11.89 | 11.49 | 11.66 | 410,289 | +0.09(+0.78%) |
Nov 21, 2017 | 11.25 | 11.66 | 11.23 | 11.57 | 656,873 | +0.36(+3.21%) |
Nov 20, 2017 | 10.98 | 11.29 | 10.82 | 11.21 | 520,761 | +0.39(+3.60%) |
Nov 17, 2017 | 11.07 | 11.07 | 10.63 | 10.82 | 1,024,275 | -0.27(-2.39%) |
Nov 16, 2017 | 10.83 | 11.45 | 10.83 | 11.09 | 1,255,582 | +0.32(+2.92%) |
Nov 15, 2017 | 12.17 | 12.28 | 10.74 | 10.77 | 2,087,047 | -1.58(-12.79%) |
Nov 14, 2017 | 12.23 | 12.41 | 12.13 | 12.35 | 344,308 | +0.08(+0.65%) |
Nov 13, 2017 | 12.16 | 12.65 | 12.15 | 12.27 | 780,228 | +0.05(+0.41%) |
Nov 10, 2017 | 12.10 | 12.44 | 12.10 | 12.22 | 708,838 | +0.12(+0.99%) |
Nov 09, 2017 | 12.95 | 13.11 | 12.03 | 12.10 | 1,421,347 | -0.98(-7.49%) |
Nov 08, 2017 | 13.40 | 13.54 | 13.07 | 13.08 | 648,081 | -0.45(-3.33%) |
Nov 07, 2017 | 13.45 | 13.69 | 13.14 | 13.53 | 871,333 | +0.08(+0.59%) |
Nov 06, 2017 | 12.95 | 13.73 | 12.87 | 13.45 | 1,019,231 | +0.51(+3.94%) |
Nov 03, 2017 | 13.00 | 13.75 | 12.79 | 12.94 | 1,186,432 | -0.63(-4.64%) |
Nov 02, 2017 | 13.19 | 13.58 | 12.79 | 13.57 | 768,641 | +0.43(+3.27%) |
Nov 01, 2017 | 13.65 | 13.65 | 12.90 | 13.14 | 498,913 | -0.33(-2.45%) |
Oct 31, 2017 | 13.35 | 13.66 | 13.30 | 13.47 | 441,147 | +0.19(+1.43%) |
Oct 30, 2017 | 13.58 | 13.65 | 13.19 | 13.28 | 366,940 | -0.36(-2.64%) |
Oct 27, 2017 | 13.56 | 13.72 | 13.28 | 13.64 | 605,308 | +0.14(+1.04%) |
Oct 26, 2017 | 12.90 | 13.69 | 12.90 | 13.50 | 715,847 | +0.67(+5.22%) |
Oct 25, 2017 | 13.07 | 13.25 | 12.74 | 12.83 | 335,311 | -0.29(-2.21%) |
Oct 24, 2017 | 13.07 | 13.32 | 12.96 | 13.12 | 450,155 | +0.15(+1.16%) |
Oct 23, 2017 | 13.36 | 13.36 | 12.96 | 12.97 | 698,596 | -0.40(-2.99%) |
Oct 20, 2017 | 13.20 | 13.45 | 13.12 | 13.37 | 1,007,503 | +0.27(+2.06%) |
Oct 19, 2017 | 12.03 | 13.16 | 12.02 | 13.10 | 1,735,174 | +0.63(+5.05%) |
Oct 18, 2017 | 12.19 | 12.55 | 12.15 | 12.47 | 651,884 | +0.37(+3.06%) |
Oct 17, 2017 | 12.28 | 12.36 | 11.99 | 12.10 | 562,160 | -0.14(-1.14%) |
Oct 16, 2017 | 12.69 | 12.78 | 11.99 | 12.24 | 1,100,393 | -0.45(-3.55%) |
Oct 13, 2017 | 13.21 | 13.37 | 12.63 | 12.69 | 818,402 | -0.48(-3.64%) |
Oct 12, 2017 | 13.12 | 13.33 | 12.78 | 13.17 | 486,744 | +0.00(+0.00%) |
Oct 11, 2017 | 13.26 | 13.36 | 13.03 | 13.17 | 612,349 | -0.17(-1.27%) |
Oct 10, 2017 | 13.38 | 13.45 | 13.20 | 13.34 | 289,159 | +0.07(+0.53%) |
Oct 09, 2017 | 13.80 | 13.86 | 13.12 | 13.27 | 704,927 | -0.62(-4.46%) |
Oct 06, 2017 | 13.63 | 13.96 | 13.41 | 13.89 | 294,393 | +0.13(+0.94%) |
Oct 05, 2017 | 13.99 | 13.99 | 13.37 | 13.76 | 731,672 | -0.25(-1.78%) |
Oct 04, 2017 | 14.34 | 14.47 | 13.81 | 14.01 | 1,124,332 | -0.37(-2.57%) |
Oct 03, 2017 | 14.18 | 14.40 | 13.94 | 14.38 | 584,164 | +0.20(+1.41%) |
Oct 02, 2017 | 13.83 | 14.33 | 13.75 | 14.18 | 890,867 | +0.38(+2.75%) |
Sep 29, 2017 | 13.40 | 14.08 | 13.35 | 13.80 | 1,366,267 | +0.38(+2.83%) |
Sep 28, 2017 | 13.50 | 13.73 | 13.10 | 13.42 | 580,246 | -0.19(-1.40%) |
Sep 27, 2017 | 13.61 | 1,232,324 | +0.43(+3.26%) | |||
Sep 26, 2017 | 13.15 | 13.45 | 13.08 | 13.18 | 519,025 | +0.09(+0.69%) |
Sep 25, 2017 | 13.27 | 13.39 | 12.97 | 13.09 | 269,176 | -0.21(-1.58%) |
Sep 22, 2017 | 13.30 | 13.39 | 13.09 | 13.30 | 296,377 | -0.03(-0.23%) |
Sep 21, 2017 | 13.17 | 13.44 | 13.07 | 13.33 | 388,613 | +0.09(+0.68%) |
Sep 20, 2017 | 12.72 | 13.29 | 12.65 | 13.24 | 581,303 | +0.61(+4.83%) |
Sep 19, 2017 | 12.45 | 12.69 | 12.35 | 12.63 | 272,693 | +0.26(+2.10%) |
Sep 18, 2017 | 12.28 | 12.51 | 12.02 | 12.37 | 425,068 | +0.02(+0.16%) |
Sep 15, 2017 | 12.61 | 12.61 | 12.13 | 12.35 | 856,849 | -0.27(-2.14%) |
Sep 14, 2017 | 12.99 | 13.04 | 12.39 | 12.62 | 679,516 | -0.41(-3.15%) |
Sep 13, 2017 | 13.40 | 13.47 | 12.82 | 13.03 | 525,538 | -0.38(-2.83%) |
Sep 12, 2017 | 13.39 | 13.61 | 13.35 | 13.41 | 531,575 | +0.07(+0.52%) |
Sep 11, 2017 | 13.60 | 13.75 | 13.24 | 13.34 | 393,080 | -0.12(-0.89%) |
Sep 08, 2017 | 13.38 | 13.69 | 13.29 | 13.46 | 345,826 | +0.08(+0.60%) |
Sep 07, 2017 | 13.45 | 13.62 | 13.32 | 13.38 | 364,670 | -0.03(-0.22%) |
Sep 06, 2017 | 13.56 | 13.62 | 13.29 | 13.41 | 449,713 | -0.04(-0.30%) |
Sep 05, 2017 | 13.62 | 13.75 | 13.18 | 13.45 | 399,141 | -0.18(-1.32%) |
Sep 01, 2017 | 13.47 | 13.65 | 13.40 | 13.63 | 540,610 | +0.24(+1.79%) |
Aug 31, 2017 | 13.50 | 13.75 | 13.32 | 13.39 | 674,792 | +0.02(+0.15%) |
Aug 30, 2017 | 12.98 | 13.89 | 12.98 | 13.37 | 1,310,912 | +0.37(+2.85%) |
Aug 29, 2017 | 12.39 | 13.09 | 12.33 | 13.00 | 988,333 | +0.45(+3.59%) |
Aug 28, 2017 | 11.91 | 12.56 | 11.91 | 12.55 | 616,650 | +0.69(+5.82%) |
Aug 25, 2017 | 11.68 | 12.02 | 11.68 | 11.86 | 326,673 | +0.30(+2.60%) |
Aug 24, 2017 | 11.97 | 12.11 | 11.53 | 11.56 | 435,154 | -0.40(-3.34%) |
Aug 23, 2017 | 11.96 | 12.09 | 11.90 | 11.96 | 230,940 | -0.12(-0.99%) |
Aug 22, 2017 | 11.77 | 12.17 | 11.77 | 12.08 | 516,514 | +0.33(+2.81%) |
Aug 21, 2017 | 11.73 | 12.02 | 11.68 | 11.75 | 481,057 | -0.05(-0.42%) |
Aug 18, 2017 | 11.68 | 11.91 | 11.56 | 11.80 | 339,536 | +0.02(+0.17%) |
Aug 17, 2017 | 12.00 | 12.14 | 11.71 | 11.78 | 474,750 | -0.26(-2.16%) |
Aug 16, 2017 | 12.16 | 12.37 | 12.02 | 12.04 | 440,234 | -0.09(-0.74%) |
Aug 15, 2017 | 12.64 | 12.64 | 12.12 | 12.13 | 499,233 | -0.44(-3.50%) |
Aug 14, 2017 | 12.48 | 12.65 | 12.30 | 12.57 | 752,770 | +0.30(+2.44%) |
Aug 11, 2017 | 12.11 | 12.32 | 11.98 | 12.27 | 501,371 | +0.19(+1.57%) |
Aug 10, 2017 | 12.38 | 12.42 | 11.77 | 12.08 | 683,123 | -0.41(-3.28%) |
Aug 09, 2017 | 12.43 | 12.62 | 12.32 | 12.49 | 415,273 | -0.06(-0.48%) |
Aug 08, 2017 | 12.60 | 12.85 | 12.37 | 12.55 | 595,178 | -0.11(-0.87%) |
Aug 07, 2017 | 12.90 | 13.02 | 12.59 | 12.66 | 618,378 | -0.12(-0.94%) |
Aug 04, 2017 | 12.92 | 12.38 | 12.78 | 1,816,476 | +0.40(+3.23%) | |
Aug 03, 2017 | 12.43 | 12.49 | 12.20 | 12.38 | 720,722 | -0.07(-0.56%) |
Aug 02, 2017 | 12.85 | 12.96 | 12.11 | 12.45 | 734,452 | -0.44(-3.41%) |
Aug 01, 2017 | 13.40 | 13.40 | 12.67 | 12.89 | 1,057,229 | -0.40(-3.01%) |
Jul 31, 2017 | 13.41 | 12.94 | 13.29 | 435,041 | +0.04(+0.30%) | |
Jul 28, 2017 | 12.80 | 13.44 | 12.79 | 13.25 | 455,061 | +0.44(+3.43%) |
Jul 27, 2017 | 13.18 | 13.91 | 12.58 | 12.81 | 1,453,250 | -0.21(-1.61%) |
Jul 26, 2017 | 13.09 | 13.18 | 12.97 | 13.02 | 664,630 | -0.10(-0.76%) |
Jul 25, 2017 | 12.71 | 13.20 | 12.60 | 13.12 | 974,345 | +0.53(+4.21%) |
Jul 24, 2017 | 12.36 | 12.67 | 12.29 | 12.59 | 791,610 | +0.21(+1.70%) |
Jul 21, 2017 | 12.29 | 12.44 | 12.01 | 12.38 | 465,283 | +0.11(+0.90%) |
Jul 20, 2017 | 12.36 | 12.39 | 12.17 | 12.27 | 344,686 | -0.06(-0.49%) |
Jul 19, 2017 | 12.15 | 12.39 | 12.10 | 12.33 | 446,014 | +0.20(+1.65%) |
Jul 18, 2017 | 12.23 | 12.27 | 12.06 | 12.13 | 563,621 | -0.16(-1.30%) |
Jul 17, 2017 | 12.35 | 12.47 | 12.20 | 12.29 | 474,317 | -0.06(-0.49%) |
Jul 14, 2017 | 12.11 | 12.44 | 11.97 | 12.35 | 315,729 | +0.17(+1.40%) |
Jul 13, 2017 | 12.15 | 12.29 | 12.02 | 12.18 | 392,422 | +0.00(+0.00%) |
Jul 12, 2017 | 12.11 | 12.37 | 12.05 | 12.18 | 580,076 | +0.29(+2.44%) |
Jul 11, 2017 | 12.16 | 12.39 | 11.80 | 11.89 | 789,392 | -0.21(-1.74%) |
Jul 10, 2017 | 11.60 | 12.50 | 11.60 | 12.10 | 950,438 | +0.55(+4.76%) |
Jul 07, 2017 | 11.20 | 11.57 | 10.94 | 11.55 | 386,453 | +0.42(+3.77%) |
Jul 06, 2017 | 11.37 | 11.49 | 11.07 | 11.13 | 497,472 | -0.27(-2.37%) |
Jul 05, 2017 | 11.54 | 11.54 | 11.18 | 11.40 | 405,216 | -0.17(-1.47%) |
Jul 03, 2017 | 11.22 | 11.67 | 11.17 | 11.57 | 432,594 | +0.45(+4.05%) |
Jun 30, 2017 | 11.19 | 11.25 | 11.02 | 11.12 | 502,798 | +0.00(+0.00%) |
Jun 29, 2017 | 10.88 | 11.34 | 10.85 | 11.12 | 863,668 | +0.32(+2.96%) |
Jun 28, 2017 | 10.33 | 10.84 | 10.26 | 10.80 | 757,982 | +0.57(+5.57%) |
Jun 27, 2017 | 10.30 | 10.58 | 10.21 | 10.23 | 490,092 | -0.08(-0.78%) |
Jun 26, 2017 | 10.24 | 10.38 | 10.17 | 10.31 | 314,367 | +0.13(+1.28%) |
Jun 23, 2017 | 10.21 | 10.18 | 534,811 | +0.17(+1.70%) | ||
Jun 22, 2017 | 9.940 | 10.08 | 9.800 | 10.01 | 437,550 | +0.08(+0.81%) |
Jun 21, 2017 | 10.16 | 10.27 | 9.830 | 9.930 | 726,797 | -0.21(-2.07%) |
Jun 20, 2017 | 10.36 | 10.38 | 10.06 | 10.14 | 555,421 | -0.27(-2.59%) |
Jun 19, 2017 | 10.44 | 10.79 | 10.36 | 10.41 | 784,368 | +0.06(+0.58%) |
Jun 16, 2017 | 10.30 | 10.37 | 10.17 | 10.35 | 713,983 | -0.01(-0.10%) |
Jun 15, 2017 | 10.17 | 10.48 | 10.14 | 10.36 | 695,601 | +0.02(+0.19%) |
Jun 14, 2017 | 10.70 | 10.70 | 10.16 | 10.34 | 1,185,671 | -0.36(-3.36%) |
Jun 13, 2017 | 10.41 | 10.88 | 10.40 | 10.70 | 1,013,426 | +0.31(+2.98%) |
Jun 12, 2017 | 10.51 | 10.69 | 10.23 | 10.39 | 1,108,614 | -0.11(-1.05%) |
Jun 09, 2017 | 10.50 | 10.73 | 10.23 | 10.50 | 1,285,963 | +0.09(+0.86%) |
Jun 08, 2017 | 10.28 | 10.64 | 10.04 | 10.41 | 852,598 | +0.09(+0.87%) |
Jun 07, 2017 | 9.680 | 10.32 | 9.540 | 10.32 | 875,741 | +0.64(+6.61%) |
Jun 06, 2017 | 9.600 | 9.790 | 9.440 | 9.680 | 446,846 | +0.01(+0.10%) |
Jun 05, 2017 | 9.740 | 9.860 | 9.630 | 9.670 | 517,912 | -0.07(-0.72%) |
Jun 02, 2017 | 9.520 | 9.795 | 9.440 | 9.740 | 597,148 | +0.23(+2.42%) |
Jun 01, 2017 | 9.230 | 9.550 | 9.230 | 9.510 | 690,231 | +0.32(+3.48%) |
May 31, 2017 | 9.320 | 9.390 | 8.880 | 9.190 | 541,752 | -0.10(-1.08%) |
May 30, 2017 | 9.250 | 9.410 | 9.170 | 9.290 | 474,546 | +0.02(+0.22%) |
May 26, 2017 | 9.430 | 9.434 | 9.110 | 9.270 | 514,741 | -0.17(-1.80%) |
May 25, 2017 | 9.460 | 9.690 | 9.295 | 9.440 | 764,047 | +0.06(+0.64%) |
May 24, 2017 | 9.420 | 9.640 | 9.260 | 9.380 | 996,558 | -0.01(-0.11%) |
May 23, 2017 | 9.280 | 9.490 | 8.910 | 9.390 | 1,646,456 | +0.16(+1.73%) |
May 22, 2017 | 8.800 | 9.310 | 8.690 | 9.230 | 1,870,781 | +0.48(+5.49%) |
May 19, 2017 | 8.210 | 8.850 | 8.210 | 8.750 | 2,591,527 | +0.58(+7.10%) |
May 18, 2017 | 7.510 | 8.240 | 7.360 | 8.170 | 1,416,663 | +0.60(+7.93%) |
May 17, 2017 | 7.590 | 7.728 | 7.360 | 7.570 | 1,003,837 | -0.17(-2.20%) |
May 16, 2017 | 7.900 | 7.950 | 7.680 | 7.740 | 1,339,753 | -0.11(-1.40%) |
May 15, 2017 | 7.990 | 8.150 | 7.830 | 7.850 | 1,030,945 | -0.08(-1.01%) |
May 12, 2017 | 8.160 | 8.200 | 7.870 | 7.930 | 963,989 | -0.25(-3.06%) |
May 11, 2017 | 8.410 | 8.440 | 8.080 | 8.180 | 1,017,550 | -0.27(-3.20%) |
May 10, 2017 | 8.480 | 8.530 | 8.250 | 8.450 | 917,329 | -0.03(-0.35%) |
May 09, 2017 | 8.100 | 8.600 | 8.100 | 8.480 | 1,427,824 | +0.33(+4.05%) |
May 08, 2017 | 8.540 | 8.637 | 8.120 | 8.150 | 1,391,970 | -0.42(-4.96%) |
May 05, 2017 | 9.820 | 9.820 | 8.534 | 8.575 | 3,204,142 | -2.12(-19.78%) |
May 04, 2017 | 11.09 | 11.14 | 10.64 | 10.69 | 1,044,871 | -0.38(-3.43%) |
May 03, 2017 | 11.21 | 11.23 | 10.84 | 11.07 | 429,235 | -0.18(-1.60%) |
May 02, 2017 | 10.91 | 11.28 | 10.86 | 11.25 | 692,199 | +0.32(+2.93%) |