Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.72 | 14.16 | 13.72 | 14.01 | 88,216 | +0.21(+1.52%) |
May 30, 2018 | 13.93 | 14.09 | 13.59 | 13.80 | 41,435 | -0.15(-1.08%) |
May 29, 2018 | 13.87 | 14.11 | 13.84 | 13.95 | 60,611 | +0.04(+0.29%) |
May 25, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.12(+0.87%) | |
May 24, 2018 | 13.82 | 13.89 | 13.66 | 13.79 | 20,110 | -0.01(-0.07%) |
May 23, 2018 | 13.66 | 13.90 | 13.64 | 13.80 | 78,849 | +0.08(+0.58%) |
May 22, 2018 | 13.78 | 13.92 | 13.63 | 13.72 | 63,039 | -0.01(-0.07%) |
May 21, 2018 | 13.63 | 13.80 | 13.37 | 13.73 | 52,223 | +0.19(+1.40%) |
May 18, 2018 | 13.97 | 14.10 | 13.44 | 13.54 | 51,362 | -0.43(-3.08%) |
May 17, 2018 | 14.30 | 14.75 | 13.92 | 13.97 | 102,596 | -0.32(-2.24%) |
May 16, 2018 | 14.26 | 14.35 | 14.03 | 14.29 | 42,170 | -0.03(-0.21%) |
May 15, 2018 | 14.57 | 14.65 | 14.28 | 14.32 | 37,971 | -0.28(-1.92%) |
May 14, 2018 | 14.51 | 14.71 | 14.16 | 14.60 | 48,898 | +0.10(+0.69%) |
May 11, 2018 | 14.58 | 14.79 | 14.00 | 14.50 | 70,534 | -0.11(-0.75%) |
May 10, 2018 | 14.48 | 14.92 | 14.27 | 14.61 | 68,031 | +0.17(+1.18%) |
May 09, 2018 | 14.38 | 14.47 | 14.05 | 14.44 | 56,829 | +0.11(+0.77%) |
May 08, 2018 | 14.40 | 14.49 | 14.17 | 14.33 | 39,272 | -0.08(-0.56%) |
May 07, 2018 | 14.74 | 14.87 | 14.34 | 14.41 | 62,445 | -0.25(-1.71%) |
May 04, 2018 | 14.47 | 14.75 | 14.32 | 14.66 | 38,373 | +0.28(+1.95%) |
May 03, 2018 | 14.48 | 14.60 | 14.28 | 14.38 | 39,635 | -0.13(-0.90%) |
May 02, 2018 | 14.63 | 14.68 | 14.32 | 14.51 | 76,699 | -0.16(-1.09%) |
May 01, 2018 | 14.20 | 14.74 | 14.09 | 14.67 | 39,883 | +0.38(+2.66%) |
Apr 30, 2018 | 14.70 | 14.70 | 13.82 | 14.29 | 57,543 | -0.42(-2.86%) |
Apr 27, 2018 | 13.94 | 16.45 | 13.94 | 14.71 | 321,407 | +0.75(+5.37%) |
Apr 26, 2018 | 13.52 | 13.98 | 13.52 | 13.96 | 80,507 | +0.44(+3.25%) |
Apr 25, 2018 | 13.24 | 13.57 | 13.16 | 13.52 | 139,694 | +0.09(+0.67%) |
Apr 24, 2018 | 13.52 | 13.56 | 13.23 | 13.43 | 53,062 | -0.05(-0.37%) |
Apr 23, 2018 | 13.59 | 13.64 | 13.37 | 13.48 | 74,924 | -0.08(-0.59%) |
Apr 20, 2018 | 13.55 | 13.66 | 13.29 | 13.56 | 72,499 | -0.04(-0.29%) |
Apr 19, 2018 | 14.03 | 14.10 | 13.55 | 13.60 | 75,166 | -0.48(-3.41%) |
Apr 18, 2018 | 14.02 | 14.25 | 13.90 | 14.08 | 102,501 | +0.06(+0.43%) |
Apr 17, 2018 | 14.40 | 14.63 | 13.69 | 14.02 | 198,951 | -0.36(-2.50%) |
Apr 16, 2018 | 13.60 | 14.44 | 13.55 | 14.38 | 82,237 | +0.75(+5.50%) |
Apr 13, 2018 | 14.34 | 14.43 | 13.55 | 13.63 | 88,962 | -0.61(-4.28%) |
Apr 12, 2018 | 13.66 | 14.39 | 13.57 | 14.24 | 74,756 | +0.62(+4.55%) |
Apr 11, 2018 | 13.84 | 14.03 | 13.51 | 13.62 | 64,636 | -0.31(-2.23%) |
Apr 10, 2018 | 13.77 | 14.00 | 13.63 | 13.93 | 46,330 | +0.27(+1.98%) |
Apr 09, 2018 | 13.65 | 13.84 | 13.31 | 13.66 | 60,263 | +0.06(+0.44%) |
Apr 06, 2018 | 13.43 | 13.80 | 13.26 | 13.60 | 46,285 | +0.12(+0.89%) |
Apr 05, 2018 | 13.44 | 13.52 | 13.14 | 13.48 | 69,689 | +0.10(+0.75%) |
Apr 04, 2018 | 13.15 | 14.32 | 12.81 | 13.38 | 367,298 | +0.16(+1.21%) |
Apr 03, 2018 | 13.90 | 14.11 | 13.08 | 13.22 | 146,489 | -0.79(-5.64%) |
Apr 02, 2018 | 13.99 | 14.87 | 13.85 | 14.01 | 209,450 | -0.08(-0.57%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.81(+6.10%) | |
Mar 28, 2018 | 12.99 | 13.42 | 12.60 | 13.28 | 206,940 | +0.30(+2.31%) |
Mar 27, 2018 | 11.20 | 14.10 | 11.20 | 12.98 | 385,473 | +1.80(+16.10%) |
Mar 26, 2018 | 11.07 | 11.46 | 10.95 | 11.18 | 30,711 | +0.05(+0.45%) |
Mar 23, 2018 | 11.29 | 11.53 | 11.05 | 11.13 | 20,672 | -0.07(-0.62%) |
Mar 22, 2018 | 11.10 | 11.52 | 11.10 | 11.20 | 41,327 | +0.07(+0.63%) |
Mar 21, 2018 | 11.90 | 11.90 | 10.96 | 11.13 | 58,331 | -0.78(-6.55%) |
Mar 20, 2018 | 11.72 | 14.14 | 11.54 | 11.91 | 322,697 | +0.11(+0.93%) |
Mar 19, 2018 | 10.45 | 13.25 | 10.45 | 11.80 | 350,313 | +1.30(+12.38%) |
Mar 16, 2018 | 10.62 | 10.70 | 10.50 | 10.50 | 34,721 | -0.27(-2.51%) |
Mar 15, 2018 | 11.27 | 11.31 | 10.65 | 10.77 | 29,006 | -0.49(-4.35%) |
Mar 14, 2018 | 11.33 | 11.37 | 11.08 | 11.26 | 18,206 | -0.05(-0.44%) |
Mar 13, 2018 | 11.30 | 11.48 | 10.99 | 11.31 | 14,764 | -0.02(-0.18%) |
Mar 12, 2018 | 11.42 | 11.78 | 11.28 | 11.33 | 52,980 | -0.11(-0.96%) |
Mar 09, 2018 | 11.65 | 11.65 | 11.27 | 11.44 | 33,692 | -0.34(-2.89%) |
Mar 08, 2018 | 11.00 | 12.19 | 11.00 | 11.78 | 153,812 | +0.76(+6.90%) |
Mar 07, 2018 | 11.23 | 10.07 | 11.02 | 64,715 | +0.72(+6.99%) | |
Mar 06, 2018 | 10.27 | 10.55 | 10.21 | 10.30 | 36,827 | +0.13(+1.28%) |
Mar 05, 2018 | 10.99 | 11.11 | 10.16 | 10.17 | 62,843 | -0.99(-8.87%) |
Mar 02, 2018 | 10.92 | 11.17 | 10.51 | 11.16 | 223,482 | +0.24(+2.20%) |
Mar 01, 2018 | 11.24 | 11.29 | 10.69 | 10.92 | 38,156 | -0.12(-1.09%) |
Feb 28, 2018 | 11.40 | 11.40 | 11.00 | 11.04 | 36,363 | -0.31(-2.73%) |
Feb 27, 2018 | 11.43 | 11.43 | 11.11 | 11.35 | 23,820 | +0.23(+2.07%) |
Feb 26, 2018 | 11.72 | 11.79 | 11.00 | 11.12 | 38,161 | -0.44(-3.81%) |
Feb 23, 2018 | 11.08 | 11.77 | 11.07 | 11.56 | 79,948 | +0.43(+3.86%) |
Feb 22, 2018 | 11.00 | 11.27 | 10.96 | 11.13 | 48,989 | +0.16(+1.46%) |
Feb 21, 2018 | 11.33 | 11.40 | 10.96 | 10.97 | 97,566 | -0.29(-2.58%) |
Feb 20, 2018 | 9.890 | 11.94 | 9.770 | 11.26 | 352,788 | +1.27(+12.71%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | +1.37(+15.89%) | |
Feb 15, 2018 | 8.500 | 8.690 | 8.460 | 8.620 | 17,110 | +0.12(+1.41%) |
Feb 14, 2018 | 8.560 | 8.640 | 8.430 | 8.500 | 18,015 | -0.12(-1.39%) |
Feb 13, 2018 | 8.710 | 8.720 | 8.370 | 8.620 | 15,586 | -0.13(-1.49%) |
Feb 12, 2018 | 8.760 | 8.811 | 8.670 | 8.750 | 27,789 | +0.00(+0.00%) |
Feb 09, 2018 | 8.850 | 8.920 | 8.640 | 8.750 | 25,241 | -0.08(-0.91%) |
Feb 08, 2018 | 8.800 | 8.930 | 8.470 | 8.830 | 23,188 | +0.11(+1.26%) |
Feb 07, 2018 | 8.800 | 8.800 | 8.510 | 8.720 | 15,102 | -0.10(-1.13%) |
Feb 06, 2018 | 8.510 | 8.820 | 8.510 | 8.820 | 33,017 | +0.19(+2.20%) |
Feb 05, 2018 | 9.100 | 9.100 | 8.430 | 8.630 | 17,955 | -0.56(-6.09%) |
Feb 02, 2018 | 8.460 | 9.190 | 8.241 | 9.190 | 36,525 | +0.68(+7.99%) |
Feb 01, 2018 | 8.560 | 8.560 | 8.310 | 8.510 | 13,292 | -0.09(-1.05%) |
Jan 31, 2018 | 8.660 | 8.830 | 8.560 | 8.600 | 7,804 | -0.05(-0.58%) |
Jan 30, 2018 | 8.850 | 8.573 | 8.650 | 16,025 | -0.20(-2.26%) | |
Jan 29, 2018 | 8.830 | 8.929 | 8.650 | 8.850 | 8,894 | +0.01(+0.11%) |
Jan 26, 2018 | 8.770 | 8.950 | 8.770 | 8.840 | 15,837 | +0.10(+1.14%) |
Jan 25, 2018 | 8.970 | 8.970 | 8.730 | 8.740 | 10,789 | -0.20(-2.24%) |
Jan 24, 2018 | 8.850 | 8.950 | 8.820 | 8.940 | 17,255 | +0.12(+1.36%) |
Jan 23, 2018 | 9.130 | 9.180 | 8.720 | 8.820 | 27,630 | -0.31(-3.40%) |
Jan 22, 2018 | 8.860 | 9.140 | 8.810 | 9.130 | 45,436 | +0.31(+3.51%) |
Jan 19, 2018 | 8.400 | 8.860 | 8.400 | 8.820 | 24,787 | +0.44(+5.25%) |
Jan 18, 2018 | 8.680 | 8.685 | 8.370 | 8.380 | 22,758 | -0.26(-3.01%) |
Jan 17, 2018 | 8.640 | 9.040 | 8.630 | 8.640 | 21,926 | -0.04(-0.46%) |
Jan 16, 2018 | 8.690 | 8.720 | 8.610 | 8.680 | 23,690 | +0.01(+0.12%) |
Jan 12, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.12(-1.37%) | |
Jan 11, 2018 | 8.740 | 8.950 | 8.650 | 8.790 | 7,501 | +0.05(+0.57%) |
Jan 10, 2018 | 8.740 | 10,589 | -0.14(-1.58%) | |||
Jan 09, 2018 | 9.220 | 9.220 | 8.820 | 8.880 | 22,402 | -0.35(-3.79%) |
Jan 08, 2018 | 9.300 | 9.300 | 9.195 | 9.230 | 9,810 | -0.07(-0.75%) |
Jan 05, 2018 | 9.220 | 9.310 | 9.200 | 9.300 | 7,990 | +0.10(+1.09%) |
Jan 04, 2018 | 9.350 | 9.350 | 9.200 | 9.200 | 4,744 | -0.01(-0.11%) |
Jan 03, 2018 | 9.250 | 9.340 | 9.200 | 9.210 | 8,886 | +0.01(+0.11%) |
Jan 02, 2018 | 9.350 | 9.370 | 9.200 | 9.200 | 30,065 | -0.15(-1.60%) |
Dec 29, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.11(+1.19%) | |
Dec 28, 2017 | 9.380 | 9.430 | 9.110 | 9.240 | 49,303 | -0.12(-1.28%) |
Dec 27, 2017 | 9.230 | 9.580 | 9.120 | 9.360 | 236,729 | +0.13(+1.41%) |
Dec 26, 2017 | 9.420 | 9.560 | 9.210 | 9.230 | 43,475 | -0.21(-2.22%) |
Dec 22, 2017 | 9.070 | 9.570 | 9.010 | 9.440 | 153,007 | +0.23(+2.50%) |
Dec 21, 2017 | 9.250 | 9.360 | 9.140 | 9.210 | 15,417 | -0.06(-0.65%) |
Dec 20, 2017 | 9.210 | 9.680 | 9.210 | 9.270 | 147,759 | -0.03(-0.32%) |
Dec 19, 2017 | 9.420 | 9.620 | 9.250 | 9.300 | 12,528 | -0.07(-0.75%) |
Dec 18, 2017 | 9.190 | 9.470 | 8.910 | 9.370 | 160,985 | +0.26(+2.85%) |
Dec 15, 2017 | 8.920 | 9.280 | 8.790 | 9.110 | 21,476 | +0.29(+3.29%) |
Dec 14, 2017 | 8.770 | 8.980 | 8.655 | 8.820 | 146,848 | +0.05(+0.57%) |
Dec 13, 2017 | 8.760 | 8.990 | 8.730 | 8.770 | 13,494 | -0.03(-0.34%) |
Dec 12, 2017 | 8.840 | 8.840 | 8.630 | 8.800 | 53,291 | +0.02(+0.23%) |
Dec 11, 2017 | 8.830 | 9.010 | 8.680 | 8.780 | 191,825 | -0.12(-1.35%) |
Dec 08, 2017 | 8.780 | 8.995 | 8.640 | 8.900 | 29,605 | +0.14(+1.60%) |
Dec 07, 2017 | 8.700 | 9.101 | 8.400 | 8.760 | 35,119 | +0.28(+3.30%) |
Dec 06, 2017 | 8.620 | 8.620 | 8.340 | 8.480 | 33,219 | -0.16(-1.85%) |
Dec 05, 2017 | 8.690 | 8.830 | 8.450 | 8.640 | 34,817 | -0.02(-0.23%) |
Dec 04, 2017 | 8.850 | 8.850 | 8.850 | 8.660 | 38,943 | -0.07(-0.80%) |
Dec 01, 2017 | 8.650 | 8.680 | 8.380 | 8.730 | 138,726 | +0.01(+0.11%) |
Nov 30, 2017 | 8.230 | 8.820 | 8.130 | 8.720 | 53,231 | +0.51(+6.21%) |
Nov 29, 2017 | 8.070 | 8.241 | 7.995 | 8.210 | 34,634 | +0.10(+1.23%) |
Nov 28, 2017 | 8.090 | 8.270 | 7.980 | 8.110 | 33,566 | +0.09(+1.12%) |
Nov 27, 2017 | 7.790 | 8.070 | 7.790 | 8.020 | 23,450 | +0.18(+2.30%) |
Nov 24, 2017 | 7.840 | 8.020 | 7.700 | 7.840 | 14,897 | -0.04(-0.51%) |
Nov 22, 2017 | 7.940 | 8.090 | 7.830 | 7.880 | 25,271 | -0.15(-1.87%) |
Nov 21, 2017 | 7.870 | 8.430 | 7.810 | 8.030 | 31,274 | +0.16(+2.03%) |
Nov 20, 2017 | 7.620 | 7.970 | 7.307 | 7.870 | 38,213 | +0.25(+3.28%) |
Nov 17, 2017 | 7.670 | 7.840 | 7.535 | 7.620 | 27,621 | -0.07(-0.91%) |
Nov 16, 2017 | 7.590 | 7.930 | 7.550 | 7.690 | 65,690 | +0.01(+0.13%) |
Nov 15, 2017 | 8.140 | 8.140 | 7.591 | 7.680 | 67,929 | -0.53(-6.46%) |
Nov 14, 2017 | 8.800 | 8.950 | 8.030 | 8.210 | 181,631 | -0.78(-8.68%) |
Nov 13, 2017 | 8.820 | 9.120 | 8.640 | 8.990 | 52,291 | +0.24(+2.74%) |
Nov 10, 2017 | 8.840 | 8.950 | 8.730 | 8.750 | 34,524 | +0.00(+0.00%) |
Nov 09, 2017 | 9.460 | 9.460 | 8.580 | 8.750 | 63,742 | -0.73(-7.70%) |
Nov 08, 2017 | 9.570 | 10.19 | 9.480 | 9.480 | 109,070 | -0.02(-0.21%) |
Nov 07, 2017 | 9.000 | 9.880 | 9.000 | 9.500 | 150,386 | +0.44(+4.86%) |
Nov 06, 2017 | 10.95 | 10.95 | 8.400 | 9.060 | 574,828 | -1.89(-17.26%) |
Nov 03, 2017 | 11.21 | 11.25 | 10.91 | 10.95 | 21,306 | -0.40(-3.52%) |
Nov 02, 2017 | 11.40 | 11.62 | 11.09 | 11.35 | 99,494 | +0.00(+0.00%) |
Nov 01, 2017 | 10.98 | 11.44 | 10.92 | 11.35 | 78,354 | +0.41(+3.75%) |
Oct 31, 2017 | 10.51 | 10.95 | 10.35 | 10.94 | 32,995 | +0.44(+4.19%) |
Oct 30, 2017 | 10.40 | 10.50 | 10.39 | 10.50 | 27,021 | +0.05(+0.48%) |
Oct 27, 2017 | 9.690 | 10.47 | 9.690 | 10.45 | 34,493 | +0.60(+6.09%) |
Oct 26, 2017 | 10.27 | 10.31 | 9.800 | 9.850 | 90,009 | -0.48(-4.65%) |
Oct 25, 2017 | 10.29 | 10.55 | 10.13 | 10.33 | 38,295 | +0.01(+0.10%) |
Oct 24, 2017 | 10.77 | 11.14 | 10.28 | 10.32 | 97,278 | -0.37(-3.46%) |
Oct 23, 2017 | 10.98 | 11.10 | 10.62 | 10.69 | 50,829 | -0.37(-3.35%) |
Oct 20, 2017 | 10.95 | 11.23 | 10.89 | 11.06 | 38,661 | +0.15(+1.37%) |
Oct 19, 2017 | 10.75 | 10.91 | 10.66 | 10.91 | 25,586 | +0.09(+0.83%) |
Oct 18, 2017 | 10.64 | 10.92 | 10.64 | 10.82 | 18,040 | +0.18(+1.69%) |
Oct 17, 2017 | 10.90 | 11.02 | 10.56 | 10.64 | 16,385 | -0.31(-2.83%) |
Oct 16, 2017 | 10.91 | 11.03 | 10.84 | 10.95 | 30,652 | +0.08(+0.74%) |
Oct 13, 2017 | 11.60 | 11.79 | 10.61 | 10.87 | 563,139 | -0.65(-5.64%) |
Oct 12, 2017 | 10.47 | 11.70 | 10.47 | 11.52 | 367,128 | +1.07(+10.24%) |
Oct 11, 2017 | 10.43 | 10.45 | 10.31 | 10.45 | 25,003 | +0.09(+0.87%) |
Oct 10, 2017 | 10.37 | 10.41 | 10.27 | 10.36 | 39,523 | +0.03(+0.29%) |
Oct 09, 2017 | 10.10 | 10.37 | 10.10 | 10.33 | 16,952 | +0.19(+1.87%) |
Oct 06, 2017 | 10.20 | 10.20 | 9.980 | 10.14 | 16,212 | -0.02(-0.20%) |
Oct 05, 2017 | 9.950 | 10.16 | 9.770 | 10.16 | 22,752 | +0.16(+1.60%) |
Oct 04, 2017 | 9.930 | 10.00 | 9.820 | 10.00 | 17,366 | +0.12(+1.21%) |
Oct 03, 2017 | 10.00 | 10.25 | 9.650 | 9.880 | 60,703 | -0.19(-1.89%) |
Oct 02, 2017 | 10.50 | 10.66 | 10.07 | 10.07 | 57,459 | -0.37(-3.54%) |
Sep 29, 2017 | 10.03 | 10.46 | 10.00 | 10.44 | 67,398 | +0.44(+4.40%) |
Sep 28, 2017 | 9.960 | 10.10 | 9.951 | 10.00 | 49,023 | +0.00(+0.00%) |
Sep 27, 2017 | 10.02 | 10.06 | 9.690 | 10.00 | 63,030 | -0.02(-0.20%) |
Sep 26, 2017 | 10.00 | 10.04 | 9.910 | 10.02 | 83,647 | +0.03(+0.30%) |
Sep 25, 2017 | 10.10 | 10.16 | 9.788 | 9.990 | 99,470 | -0.17(-1.67%) |
Sep 22, 2017 | 10.19 | 10.21 | 10.06 | 10.16 | 28,001 | -0.08(-0.78%) |
Sep 21, 2017 | 10.19 | 10.26 | 10.19 | 10.24 | 12,681 | -0.04(-0.39%) |
Sep 20, 2017 | 10.27 | 10.33 | 10.18 | 10.28 | 14,985 | -0.04(-0.39%) |
Sep 19, 2017 | 10.39 | 10.48 | 10.30 | 10.32 | 25,430 | -0.06(-0.58%) |
Sep 18, 2017 | 10.15 | 10.48 | 10.12 | 10.38 | 51,751 | +0.15(+1.47%) |
Sep 15, 2017 | 10.39 | 10.39 | 10.15 | 10.23 | 40,025 | -0.12(-1.16%) |
Sep 14, 2017 | 10.43 | 10.48 | 10.23 | 10.35 | 41,778 | -0.13(-1.24%) |
Sep 13, 2017 | 10.30 | 10.49 | 10.30 | 10.48 | 15,718 | +0.17(+1.65%) |
Sep 12, 2017 | 10.28 | 10.44 | 10.24 | 10.31 | 31,073 | +0.03(+0.29%) |
Sep 11, 2017 | 10.23 | 10.38 | 10.13 | 10.28 | 53,349 | +0.04(+0.39%) |
Sep 08, 2017 | 10.32 | 10.37 | 10.15 | 10.24 | 33,618 | -0.04(-0.39%) |
Sep 07, 2017 | 10.34 | 10.45 | 10.23 | 10.28 | 21,510 | -0.09(-0.87%) |
Sep 06, 2017 | 10.67 | 10.76 | 10.26 | 10.37 | 46,863 | -0.35(-3.26%) |
Sep 05, 2017 | 10.54 | 10.85 | 10.54 | 10.72 | 61,484 | +0.04(+0.37%) |
Sep 01, 2017 | 10.78 | 10.78 | 10.50 | 10.68 | 72,508 | -0.07(-0.65%) |
Aug 31, 2017 | 10.75 | 10.84 | 10.72 | 10.75 | 27,801 | +0.01(+0.09%) |
Aug 30, 2017 | 10.97 | 10.97 | 10.65 | 10.74 | 45,506 | -0.22(-2.01%) |
Aug 29, 2017 | 10.87 | 11.04 | 10.80 | 10.96 | 65,080 | +0.04(+0.37%) |
Aug 28, 2017 | 11.00 | 11.09 | 10.80 | 10.92 | 63,992 | -0.08(-0.73%) |
Aug 25, 2017 | 10.45 | 11.00 | 10.45 | 11.00 | 163,791 | +0.57(+5.47%) |
Aug 24, 2017 | 10.50 | 10.50 | 10.25 | 10.43 | 43,879 | -0.07(-0.67%) |
Aug 23, 2017 | 10.38 | 10.50 | 10.26 | 10.50 | 61,532 | +0.12(+1.16%) |
Aug 22, 2017 | 10.43 | 10.43 | 10.31 | 10.38 | 38,906 | +0.01(+0.10%) |
Aug 21, 2017 | 10.30 | 10.40 | 10.14 | 10.37 | 82,991 | +0.12(+1.17%) |
Aug 18, 2017 | 9.410 | 10.25 | 9.410 | 10.25 | 103,095 | +0.85(+9.04%) |
Aug 17, 2017 | 9.460 | 9.460 | 9.290 | 9.400 | 88,515 | -0.06(-0.63%) |
Aug 16, 2017 | 9.490 | 9.650 | 8.690 | 9.460 | 254,838 | -0.02(-0.21%) |
Aug 15, 2017 | 9.760 | 9.760 | 9.230 | 9.480 | 177,817 | -0.14(-1.46%) |
Aug 14, 2017 | 9.750 | 9.760 | 9.170 | 9.620 | 136,461 | -0.09(-0.93%) |
Aug 11, 2017 | 9.370 | 9.770 | 9.370 | 9.710 | 118,569 | +0.38(+4.07%) |
Aug 10, 2017 | 9.070 | 9.330 | 9.050 | 9.330 | 68,648 | +0.22(+2.41%) |
Aug 09, 2017 | 9.060 | 9.120 | 9.060 | 9.110 | 10,859 | +0.01(+0.11%) |
Aug 08, 2017 | 9.140 | 9.140 | 9.060 | 9.100 | 19,084 | -0.04(-0.44%) |
Aug 07, 2017 | 9.100 | 9.150 | 9.049 | 9.140 | 12,620 | +0.05(+0.55%) |
Aug 04, 2017 | 8.940 | 9.100 | 8.890 | 9.090 | 12,376 | +0.12(+1.34%) |
Aug 03, 2017 | 9.050 | 9.070 | 8.880 | 8.970 | 55,569 | -0.07(-0.77%) |
Aug 02, 2017 | 8.970 | 9.070 | 8.930 | 9.040 | 19,370 | +0.08(+0.89%) |
Aug 01, 2017 | 8.844 | 8.960 | 8.831 | 8.960 | 9,403 | +0.00(+0.00%) |
Jul 31, 2017 | 8.880 | 9.040 | 8.880 | 8.960 | 8,835 | +0.03(+0.34%) |
Jul 28, 2017 | 8.900 | 8.992 | 8.850 | 8.930 | 11,292 | -0.05(-0.56%) |
Jul 27, 2017 | 8.790 | 9.040 | 8.790 | 8.980 | 20,138 | +0.04(+0.45%) |
Jul 26, 2017 | 8.980 | 8.980 | 8.890 | 8.940 | 10,915 | +0.02(+0.22%) |
Jul 25, 2017 | 8.720 | 9.000 | 8.720 | 8.920 | 18,251 | +0.23(+2.65%) |
Jul 24, 2017 | 8.720 | 8.730 | 8.610 | 8.690 | 10,280 | -0.03(-0.34%) |
Jul 21, 2017 | 8.660 | 8.760 | 8.520 | 8.720 | 3,609 | -0.01(-0.11%) |
Jul 20, 2017 | 8.770 | 8.770 | 8.700 | 8.730 | 3,923 | -0.04(-0.46%) |
Jul 19, 2017 | 8.720 | 8.770 | 8.570 | 8.770 | 14,609 | +0.07(+0.80%) |
Jul 18, 2017 | 8.600 | 8.750 | 8.600 | 8.700 | 17,887 | +0.03(+0.35%) |
Jul 17, 2017 | 8.650 | 8.700 | 8.631 | 8.670 | 6,134 | +0.01(+0.12%) |
Jul 14, 2017 | 8.490 | 8.690 | 8.490 | 8.660 | 7,319 | +0.04(+0.46%) |
Jul 13, 2017 | 8.330 | 8.690 | 8.300 | 8.620 | 8,486 | -0.04(-0.46%) |
Jul 12, 2017 | 8.670 | 8.680 | 8.510 | 8.660 | 9,783 | +0.03(+0.35%) |
Jul 11, 2017 | 8.690 | 8.690 | 8.620 | 8.630 | 3,140 | -0.04(-0.46%) |
Jul 10, 2017 | 8.480 | 8.700 | 8.480 | 8.670 | 15,429 | +0.12(+1.40%) |
Jul 07, 2017 | 8.520 | 8.590 | 8.420 | 8.550 | 16,194 | +0.02(+0.23%) |
Jul 06, 2017 | 8.570 | 8.570 | 8.500 | 8.530 | 8,709 | -0.03(-0.35%) |
Jul 05, 2017 | 8.680 | 8.740 | 8.550 | 8.560 | 8,973 | -0.04(-0.47%) |
Jul 03, 2017 | 8.600 | 8.738 | 8.500 | 8.600 | 17,590 | +0.09(+1.06%) |
Jun 30, 2017 | 8.530 | 8.740 | 8.480 | 8.510 | 10,113 | -0.05(-0.58%) |
Jun 29, 2017 | 8.890 | 8.890 | 8.270 | 8.560 | 73,347 | -0.43(-4.78%) |
Jun 28, 2017 | 9.150 | 9.160 | 8.880 | 8.990 | 28,894 | -0.14(-1.53%) |
Jun 27, 2017 | 9.170 | 9.170 | 9.010 | 9.130 | 12,638 | -0.02(-0.22%) |
Jun 26, 2017 | 9.120 | 9.190 | 9.120 | 9.150 | 36,930 | +0.04(+0.44%) |
Jun 23, 2017 | 9.060 | 9.125 | 9.050 | 9.110 | 23,069 | +0.05(+0.55%) |
Jun 22, 2017 | 9.100 | 9.100 | 9.020 | 9.060 | 16,095 | -0.01(-0.11%) |
Jun 21, 2017 | 9.010 | 9.130 | 9.010 | 9.070 | 13,975 | -0.02(-0.22%) |
Jun 20, 2017 | 8.720 | 9.090 | 8.705 | 9.090 | 33,182 | +0.37(+4.24%) |
Jun 19, 2017 | 8.630 | 8.730 | 8.610 | 8.720 | 21,242 | +0.11(+1.28%) |
Jun 16, 2017 | 8.510 | 8.620 | 8.383 | 8.610 | 64,758 | +0.08(+0.94%) |
Jun 15, 2017 | 8.470 | 8.640 | 8.460 | 8.530 | 35,999 | +0.09(+1.07%) |
Jun 14, 2017 | 8.510 | 8.549 | 8.440 | 8.440 | 37,989 | -0.04(-0.47%) |
Jun 13, 2017 | 8.400 | 8.580 | 8.340 | 8.480 | 18,929 | +0.08(+0.95%) |
Jun 12, 2017 | 8.410 | 8.539 | 8.140 | 8.400 | 44,945 | -0.08(-0.94%) |
Jun 09, 2017 | 8.620 | 8.650 | 8.290 | 8.480 | 86,291 | -0.19(-2.19%) |
Jun 08, 2017 | 8.980 | 9.000 | 8.570 | 8.670 | 75,663 | -0.32(-3.56%) |
Jun 07, 2017 | 8.850 | 9.000 | 8.850 | 8.990 | 33,313 | +0.17(+1.93%) |
Jun 06, 2017 | 8.780 | 9.000 | 8.700 | 8.820 | 44,097 | +0.00(+0.00%) |
Jun 05, 2017 | 8.670 | 8.820 | 8.670 | 8.820 | 31,981 | +0.15(+1.73%) |
Jun 02, 2017 | 8.570 | 8.780 | 8.510 | 8.670 | 27,935 | +0.07(+0.81%) |