Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.05 | 10.50 | 9.850 | 9.850 | 1,103 | -0.30(-2.96%) |
May 30, 2018 | 10.25 | 10.44 | 10.15 | 10.15 | 1,273 | -0.55(-5.14%) |
May 29, 2018 | 10.80 | 10.80 | 10.61 | 10.70 | 182 | -0.10(-0.93%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
May 24, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 40 | +0.00(+0.00%) |
May 23, 2018 | 10.25 | 10.80 | 10.25 | 10.40 | 337 | -0.20(-1.89%) |
May 22, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 91 | +0.15(+1.42%) |
May 21, 2018 | 10.50 | 10.71 | 10.45 | 10.45 | 443 | -0.15(-1.40%) |
May 18, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 121 | +0.05(+0.47%) |
May 17, 2018 | 10.90 | 11.00 | 10.00 | 10.55 | 2,486 | +0.54(+5.43%) |
May 16, 2018 | 10.05 | 10.05 | 9.800 | 10.01 | 533 | +0.06(+0.57%) |
May 15, 2018 | 9.850 | 9.950 | 9.800 | 9.950 | 1,240 | +0.15(+1.53%) |
May 14, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 309 | +0.00(+0.00%) |
May 11, 2018 | 10.60 | 10.60 | 9.800 | 9.800 | 128 | -0.13(-1.31%) |
May 10, 2018 | 9.950 | 10.00 | 9.900 | 9.930 | 1,283 | -0.12(-1.19%) |
May 09, 2018 | 10.59 | 10.60 | 10.05 | 10.05 | 1,369 | -0.10(-0.99%) |
May 08, 2018 | 10.45 | 10.88 | 10.15 | 10.15 | 405 | -0.28(-2.67%) |
May 07, 2018 | 10.50 | 10.50 | 10.10 | 10.43 | 895 | -0.17(-1.65%) |
May 04, 2018 | 11.00 | 11.00 | 10.36 | 10.60 | 2,484 | -0.15(-1.37%) |
May 03, 2018 | 9.818 | 11.00 | 9.818 | 10.75 | 7,801 | +0.75(+7.50%) |
May 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 41 | +0.17(+1.71%) |
May 01, 2018 | 10.20 | 10.20 | 9.832 | 9.832 | 273 | -0.37(-3.61%) |
Apr 30, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 86 | +0.05(+0.49%) |
Apr 27, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 255 | +0.15(+1.50%) |
Apr 26, 2018 | 10.00 | 10.05 | 10.00 | 10.00 | 274 | -0.30(-2.91%) |
Apr 24, 2018 | 10.30 | 10.30 | 10.30 | 16 | +0.00(+0.04%) | |
Apr 23, 2018 | 10.20 | 10.39 | 10.05 | 10.29 | 1,225 | -0.07(-0.65%) |
Apr 19, 2018 | 10.36 | 10.36 | 10.36 | 27 | -0.19(-1.81%) | |
Apr 18, 2018 | 10.70 | 10.70 | 10.05 | 10.55 | 1,871 | -0.17(-1.57%) |
Apr 17, 2018 | 10.60 | 11.25 | 9.750 | 10.72 | 683 | +0.12(+1.15%) |
Apr 16, 2018 | 10.00 | 10.70 | 10.00 | 10.60 | 377 | -0.16(-1.45%) |
Apr 13, 2018 | 10.10 | 10.78 | 10.00 | 10.76 | 3,597 | +0.21(+1.95%) |
Apr 12, 2018 | 10.00 | 10.70 | 10.00 | 10.55 | 518 | -0.25(-2.31%) |
Apr 11, 2018 | 10.25 | 10.80 | 10.10 | 10.80 | 499 | +0.16(+1.50%) |
Apr 10, 2018 | 9.500 | 11.05 | 9.500 | 10.64 | 6,150 | +0.59(+5.87%) |
Apr 09, 2018 | 10.00 | 10.44 | 10.00 | 10.05 | 259 | +0.55(+5.79%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.476 | 9.500 | 897 | -0.20(-2.06%) |
Apr 05, 2018 | 10.00 | 10.00 | 9.700 | 9.700 | 1,041 | -0.06(-0.61%) |
Apr 04, 2018 | 9.950 | 10.30 | 9.760 | 9.760 | 748 | -0.14(-1.42%) |
Apr 03, 2018 | 9.892 | 9.900 | 9.892 | 9.900 | 70 | -0.15(-1.49%) |
Apr 02, 2018 | 11.00 | 11.00 | 9.500 | 10.05 | 6,242 | -1.05(-9.46%) |
Mar 28, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Mar 26, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 20 | +0.10(+0.91%) |
Mar 22, 2018 | 11.35 | 11.64 | 11.00 | 11.00 | 3,979 | -0.25(-2.22%) |
Mar 21, 2018 | 11.25 | 11.67 | 11.25 | 11.25 | 335 | +0.00(+0.00%) |
Mar 20, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 404 | -0.05(-0.45%) |
Mar 19, 2018 | 11.05 | 11.30 | 11.05 | 11.30 | 120 | +0.05(+0.44%) |
Mar 16, 2018 | 11.70 | 11.70 | 11.15 | 11.25 | 377 | -0.35(-3.02%) |
Mar 15, 2018 | 10.95 | 11.95 | 10.95 | 11.60 | 7,820 | +0.65(+5.94%) |
Mar 14, 2018 | 11.40 | 10.95 | 10.95 | 501 | -0.45(-3.95%) | |
Mar 13, 2018 | 10.90 | 11.40 | 10.90 | 11.40 | 2,930 | +0.69(+6.46%) |
Mar 12, 2018 | 10.60 | 11.19 | 10.60 | 10.71 | 1,900 | +0.01(+0.08%) |
Mar 09, 2018 | 10.55 | 10.70 | 10.55 | 10.70 | 1,250 | +0.13(+1.21%) |
Mar 08, 2018 | 10.65 | 10.65 | 10.57 | 10.57 | 90 | -0.04(-0.33%) |
Mar 07, 2018 | 10.60 | 10.65 | 10.60 | 10.61 | 451 | +0.06(+0.55%) |
Mar 06, 2018 | 10.50 | 10.60 | 10.50 | 10.55 | 1,560 | -0.10(-0.94%) |
Mar 05, 2018 | 10.50 | 10.65 | 10.50 | 10.65 | 333 | -0.14(-1.31%) |
Mar 02, 2018 | 10.65 | 10.82 | 10.65 | 10.79 | 752 | +0.19(+1.81%) |
Mar 01, 2018 | 10.60 | 10.65 | 10.55 | 10.60 | 786 | -0.05(-0.47%) |
Feb 28, 2018 | 10.65 | 10.65 | 10.60 | 10.65 | 165 | -0.20(-1.84%) |
Feb 27, 2018 | 10.78 | 10.90 | 10.78 | 10.85 | 327 | -0.13(-1.17%) |
Feb 26, 2018 | 10.80 | 11.00 | 10.68 | 10.98 | 174 | +0.37(+3.50%) |
Feb 23, 2018 | 10.90 | 10.90 | 10.55 | 10.61 | 999 | -0.19(-1.78%) |
Feb 22, 2018 | 10.65 | 10.90 | 10.50 | 10.80 | 2,308 | +0.15(+1.41%) |
Feb 21, 2018 | 10.95 | 10.95 | 10.65 | 10.65 | 408 | -0.22(-2.00%) |
Feb 20, 2018 | 11.15 | 11.20 | 10.55 | 10.87 | 4,115 | -0.33(-2.97%) |
Feb 16, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
Feb 15, 2018 | 11.20 | 11.44 | 10.95 | 10.95 | 509 | -0.35(-3.09%) |
Feb 14, 2018 | 11.40 | 11.40 | 10.95 | 11.30 | 828 | +0.21(+1.89%) |
Feb 13, 2018 | 10.72 | 11.25 | 10.40 | 11.09 | 5,857 | +0.69(+6.63%) |
Feb 12, 2018 | 10.55 | 10.75 | 10.40 | 10.40 | 2,299 | +0.15(+1.46%) |
Feb 09, 2018 | 10.95 | 11.00 | 9.900 | 10.25 | 5,964 | -0.60(-5.53%) |
Feb 08, 2018 | 11.00 | 11.05 | 10.85 | 10.85 | 802 | -0.15(-1.36%) |
Feb 07, 2018 | 12.49 | 11.45 | 11.45 | 11.00 | 3,520 | -0.45(-3.93%) |
Feb 06, 2018 | 12.00 | 12.54 | 11.37 | 11.45 | 2,151 | -0.99(-7.99%) |
Feb 05, 2018 | 11.95 | 12.50 | 11.95 | 12.44 | 434 | +0.39(+3.27%) |
Feb 02, 2018 | 13.40 | 13.40 | 11.80 | 12.05 | 5,435 | -1.45(-10.74%) |
Feb 01, 2018 | 13.75 | 13.75 | 13.35 | 13.50 | 1,117 | -0.10(-0.73%) |
Jan 31, 2018 | 13.30 | 13.80 | 13.15 | 13.60 | 1,528 | +0.40(+3.03%) |
Jan 30, 2018 | 13.80 | 13.05 | 13.20 | 3,029 | -0.60(-4.35%) | |
Jan 29, 2018 | 14.60 | 14.60 | 13.80 | 13.80 | 4,000 | -0.85(-5.80%) |
Jan 26, 2018 | 15.22 | 15.35 | 14.65 | 14.65 | 347 | -0.70(-4.56%) |
Jan 25, 2018 | 14.85 | 15.60 | 14.66 | 15.35 | 694 | +0.25(+1.66%) |
Jan 24, 2018 | 15.15 | 15.35 | 14.65 | 15.10 | 1,390 | -0.30(-1.95%) |
Jan 23, 2018 | 15.90 | 15.95 | 15.25 | 15.40 | 4,649 | -0.60(-3.75%) |
Jan 22, 2018 | 16.85 | 16.85 | 15.75 | 16.00 | 1,943 | -0.85(-5.04%) |
Jan 19, 2018 | 17.20 | 17.45 | 16.70 | 16.85 | 595 | +0.75(+4.66%) |
Jan 18, 2018 | 15.75 | 17.00 | 15.55 | 16.10 | 3,082 | +0.10(+0.63%) |
Jan 17, 2018 | 16.25 | 17.74 | 15.70 | 16.00 | 2,382 | -0.05(-0.31%) |
Jan 16, 2018 | 18.50 | 19.40 | 15.75 | 16.05 | 6,323 | -2.05(-11.33%) |
Jan 12, 2018 | 18.10 | 18.10 | 18.10 | 0 | -1.00(-5.24%) | |
Jan 11, 2018 | 18.00 | 19.75 | 16.84 | 19.10 | 24,565 | +1.25(+7.00%) |
Jan 10, 2018 | 16.00 | 17.96 | 16.00 | 17.85 | 5,571 | +1.35(+8.18%) |
Jan 09, 2018 | 18.25 | 19.88 | 15.60 | 16.50 | 28,871 | -0.21(-1.25%) |
Jan 08, 2018 | 16.25 | 16.95 | 15.65 | 16.71 | 16,041 | +0.71(+4.43%) |
Jan 05, 2018 | 14.40 | 18.00 | 14.06 | 16.00 | 81,303 | +1.60(+11.11%) |
Jan 04, 2018 | 15.15 | 15.15 | 13.54 | 14.40 | 15,594 | -0.45(-3.03%) |
Jan 03, 2018 | 13.45 | 16.80 | 13.45 | 14.85 | 73,548 | +1.60(+12.08%) |
Jan 02, 2018 | 13.15 | 13.43 | 12.80 | 13.25 | 1,842 | -0.10(-0.75%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 12.70 | 13.80 | 12.70 | 13.45 | 3,706 | -0.08(-0.56%) |
Dec 27, 2017 | 13.35 | 13.53 | 13.35 | 13.53 | 526 | +0.03(+0.19%) |
Dec 26, 2017 | 13.65 | 13.90 | 13.40 | 13.50 | 2,194 | +0.05(+0.37%) |
Dec 22, 2017 | 13.50 | 13.55 | 13.40 | 13.45 | 1,385 | +0.15(+1.13%) |
Dec 21, 2017 | 14.09 | 14.09 | 13.30 | 13.30 | 3,810 | -0.20(-1.48%) |
Dec 20, 2017 | 13.21 | 14.18 | 12.65 | 13.50 | 7,877 | +0.65(+5.06%) |
Dec 19, 2017 | 12.90 | 13.35 | 12.29 | 12.85 | 7,018 | +0.70(+5.76%) |
Dec 18, 2017 | 12.25 | 12.35 | 12.15 | 12.15 | 2,061 | +0.05(+0.41%) |
Dec 15, 2017 | 12.68 | 12.68 | 11.85 | 12.10 | 2,546 | -0.45(-3.59%) |
Dec 14, 2017 | 12.50 | 12.95 | 12.50 | 12.55 | 1,733 | +0.00(+0.00%) |
Dec 13, 2017 | 12.61 | 12.66 | 12.50 | 12.55 | 1,029 | -0.15(-1.18%) |
Dec 12, 2017 | 12.50 | 12.75 | 12.50 | 12.70 | 455 | +0.20(+1.60%) |
Dec 11, 2017 | 12.55 | 13.15 | 12.45 | 12.50 | 3,545 | -0.05(-0.39%) |
Dec 08, 2017 | 12.80 | 13.45 | 12.45 | 12.55 | 1,185 | +0.05(+0.40%) |
Dec 07, 2017 | 12.40 | 12.85 | 12.40 | 12.50 | 2,385 | +0.15(+1.21%) |
Dec 06, 2017 | 11.80 | 13.25 | 11.80 | 12.35 | 2,016 | +0.35(+2.92%) |
Dec 05, 2017 | 12.20 | 12.25 | 12.00 | 12.00 | 1,610 | +0.25(+2.13%) |
Dec 04, 2017 | 11.75 | 12.15 | 11.75 | 11.75 | 2,555 | +0.01(+0.09%) |
Dec 01, 2017 | 11.75 | 12.22 | 11.50 | 11.74 | 1,182 | -0.54(-4.37%) |
Nov 30, 2017 | 11.65 | 12.28 | 11.65 | 12.28 | 309 | +0.22(+1.87%) |
Nov 29, 2017 | 12.10 | 12.30 | 11.75 | 12.05 | 2,379 | -0.05(-0.41%) |
Nov 28, 2017 | 12.15 | 12.56 | 11.75 | 12.10 | 6,331 | -0.07(-0.54%) |
Nov 27, 2017 | 12.65 | 12.85 | 12.17 | 12.17 | 6,792 | -0.48(-3.83%) |
Nov 24, 2017 | 12.40 | 13.45 | 12.40 | 12.65 | 4,815 | +0.15(+1.20%) |
Nov 22, 2017 | 12.95 | 13.54 | 12.50 | 12.50 | 4,325 | -0.25(-1.96%) |
Nov 21, 2017 | 12.50 | 13.20 | 12.50 | 12.75 | 1,608 | +0.00(+0.00%) |
Nov 20, 2017 | 12.45 | 12.99 | 12.45 | 12.75 | 3,192 | -0.50(-3.77%) |
Nov 17, 2017 | 12.51 | 13.85 | 12.51 | 13.25 | 5,452 | +0.35(+2.71%) |
Nov 16, 2017 | 12.10 | 13.80 | 12.10 | 12.90 | 8,082 | +1.05(+8.86%) |
Nov 15, 2017 | 11.50 | 13.70 | 11.50 | 11.85 | 7,632 | -0.05(-0.42%) |
Nov 14, 2017 | 12.55 | 13.30 | 11.51 | 11.90 | 14,001 | -0.65(-5.18%) |
Nov 13, 2017 | 12.45 | 13.50 | 12.39 | 12.55 | 9,023 | -0.05(-0.40%) |
Nov 10, 2017 | 13.50 | 15.30 | 11.75 | 12.60 | 36,547 | -0.70(-5.26%) |
Nov 09, 2017 | 11.50 | 16.20 | 11.50 | 13.30 | 114,843 | +1.80(+15.65%) |
Nov 08, 2017 | 11.80 | 12.36 | 11.35 | 11.50 | 4,001 | -0.10(-0.86%) |
Nov 07, 2017 | 11.20 | 12.11 | 11.18 | 11.60 | 20,503 | +0.60(+5.45%) |
Nov 03, 2017 | 11.00 | 11.00 | 11.00 | 46 | +0.10(+0.92%) | |
Nov 01, 2017 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Oct 31, 2017 | 10.95 | 11.25 | 10.35 | 10.90 | 2,482 | -0.05(-0.46%) |
Oct 30, 2017 | 11.00 | 11.10 | 10.40 | 10.95 | 10,378 | -0.10(-0.90%) |
Oct 27, 2017 | 11.22 | 11.35 | 11.00 | 11.05 | 1,670 | -0.55(-4.74%) |
Oct 25, 2017 | 11.60 | 11.60 | 11.60 | 10 | -0.30(-2.52%) | |
Oct 24, 2017 | 11.65 | 11.93 | 11.65 | 11.90 | 502 | +0.15(+1.28%) |
Oct 23, 2017 | 11.37 | 12.45 | 11.37 | 11.75 | 3,352 | +0.70(+6.33%) |
Oct 20, 2017 | 11.30 | 11.80 | 11.20 | 11.05 | 3,215 | -0.25(-2.21%) |
Oct 19, 2017 | 11.95 | 12.40 | 11.15 | 11.30 | 2,018 | -0.75(-6.22%) |
Oct 18, 2017 | 12.65 | 12.65 | 11.95 | 12.05 | 5,752 | -0.65(-5.12%) |
Oct 17, 2017 | 11.85 | 13.88 | 11.85 | 12.70 | 18,061 | +0.90(+7.63%) |
Oct 16, 2017 | 11.80 | 11.85 | 11.25 | 11.80 | 3,902 | -0.15(-1.26%) |
Oct 13, 2017 | 12.15 | 12.15 | 10.98 | 11.95 | 5,060 | +0.75(+6.70%) |
Oct 12, 2017 | 12.10 | 12.10 | 11.05 | 11.20 | 10,471 | +0.20(+1.82%) |
Oct 11, 2017 | 11.87 | 11.87 | 10.90 | 11.00 | 5,686 | -1.15(-9.47%) |
Oct 10, 2017 | 10.90 | 12.15 | 10.85 | 12.15 | 17,165 | +1.35(+12.50%) |
Oct 09, 2017 | 11.25 | 12.40 | 10.65 | 10.80 | 19,025 | -0.71(-6.17%) |
Oct 06, 2017 | 10.08 | 12.30 | 10.05 | 11.51 | 42,544 | +1.20(+11.66%) |
Oct 05, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 34 | -0.14(-1.36%) |
Oct 04, 2017 | 10.28 | 10.75 | 10.28 | 10.45 | 5,156 | +0.10(+0.97%) |
Oct 03, 2017 | 9.825 | 10.71 | 9.825 | 10.35 | 7,121 | +0.39(+3.88%) |
Oct 02, 2017 | 9.850 | 10.05 | 9.850 | 9.963 | 967 | +0.01(+0.14%) |
Sep 29, 2017 | 10.09 | 10.09 | 9.950 | 9.950 | 394 | -0.15(-1.49%) |
Sep 28, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 115 | +0.05(+0.49%) |
Sep 27, 2017 | 9.750 | 10.15 | 9.750 | 10.05 | 3,290 | +0.05(+0.50%) |
Sep 26, 2017 | 9.774 | 10.00 | 9.774 | 10.00 | 795 | +0.20(+2.04%) |
Sep 25, 2017 | 9.450 | 9.800 | 9.450 | 9.800 | 991 | +0.25(+2.62%) |
Sep 22, 2017 | 9.500 | 9.550 | 9.473 | 9.550 | 402 | +0.05(+0.53%) |
Sep 21, 2017 | 9.505 | 9.505 | 9.500 | 9.500 | 254 | +0.05(+0.53%) |
Sep 20, 2017 | 9.676 | 9.676 | 9.450 | 9.450 | 906 | +0.00(+0.00%) |
Sep 19, 2017 | 9.750 | 9.750 | 9.400 | 9.450 | 1,843 | -0.30(-3.08%) |
Sep 18, 2017 | 10.00 | 10.00 | 9.750 | 9.750 | 160 | +0.00(+0.00%) |
Sep 14, 2017 | 9.750 | 9.750 | 9.750 | 5 | -0.10(-1.02%) | |
Sep 13, 2017 | 9.750 | 9.958 | 9.750 | 9.850 | 690 | +0.11(+1.10%) |
Sep 12, 2017 | 9.650 | 9.925 | 9.650 | 9.742 | 838 | +0.09(+0.96%) |
Sep 11, 2017 | 9.750 | 9.905 | 9.600 | 9.650 | 395 | +0.00(+0.00%) |
Sep 08, 2017 | 10.05 | 10.05 | 9.650 | 9.650 | 572 | -0.10(-1.03%) |
Sep 07, 2017 | 9.820 | 9.850 | 9.750 | 9.750 | 237 | +0.00(+0.00%) |
Sep 06, 2017 | 9.700 | 10.00 | 9.700 | 9.750 | 221 | -0.05(-0.51%) |
Sep 05, 2017 | 9.900 | 10.30 | 9.700 | 9.800 | 2,028 | -0.30(-2.97%) |
Sep 01, 2017 | 9.850 | 10.10 | 9.750 | 10.10 | 1,828 | +0.35(+3.59%) |
Aug 31, 2017 | 10.00 | 10.40 | 9.750 | 9.750 | 3,083 | -0.60(-5.80%) |
Aug 30, 2017 | 10.10 | 10.45 | 10.00 | 10.35 | 1,481 | +0.45(+4.55%) |
Aug 29, 2017 | 9.870 | 10.35 | 9.850 | 9.900 | 1,495 | +0.10(+1.02%) |
Aug 28, 2017 | 9.896 | 10.35 | 9.717 | 9.800 | 910 | -0.45(-4.39%) |
Aug 25, 2017 | 10.00 | 10.35 | 9.716 | 10.25 | 3,281 | +0.55(+5.67%) |
Aug 24, 2017 | 10.35 | 10.35 | 9.650 | 9.700 | 2,214 | -0.45(-4.43%) |
Aug 23, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 615 | +0.35(+3.57%) |
Aug 22, 2017 | 10.20 | 10.50 | 9.665 | 9.800 | 1,881 | -0.19(-1.93%) |
Aug 21, 2017 | 9.750 | 10.20 | 9.650 | 9.993 | 3,777 | +0.41(+4.26%) |
Aug 18, 2017 | 10.05 | 10.05 | 9.500 | 9.585 | 1,768 | -0.26(-2.64%) |
Aug 17, 2017 | 9.550 | 9.845 | 9.550 | 9.845 | 1,439 | -0.40(-3.95%) |
Aug 16, 2017 | 9.755 | 10.25 | 9.750 | 10.25 | 1,140 | +0.60(+6.22%) |
Aug 15, 2017 | 9.750 | 10.75 | 9.650 | 9.650 | 7,265 | -0.10(-1.03%) |
Aug 14, 2017 | 9.823 | 9.900 | 9.550 | 9.750 | 3,818 | -0.15(-1.52%) |
Aug 11, 2017 | 9.611 | 9.935 | 9.600 | 9.900 | 1,161 | +0.27(+2.81%) |
Aug 10, 2017 | 10.30 | 10.30 | 9.550 | 9.630 | 3,409 | -0.62(-6.05%) |
Aug 09, 2017 | 9.830 | 10.28 | 9.800 | 10.25 | 266 | +0.30(+3.02%) |
Aug 08, 2017 | 10.35 | 10.40 | 9.950 | 9.950 | 151 | -0.45(-4.33%) |
Aug 07, 2017 | 9.650 | 10.40 | 9.650 | 10.40 | 495 | +0.85(+8.90%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.550 | 9.550 | 543 | -0.20(-2.05%) |
Aug 03, 2017 | 9.700 | 10.10 | 9.700 | 9.750 | 2,016 | +0.00(+0.00%) |
Aug 02, 2017 | 9.900 | 10.40 | 9.550 | 9.750 | 1,471 | +0.30(+3.17%) |
Aug 01, 2017 | 10.20 | 10.20 | 9.450 | 9.450 | 849 | -0.45(-4.55%) |
Jul 31, 2017 | 10.25 | 10.37 | 9.400 | 9.900 | 7,264 | -0.35(-3.43%) |
Jul 28, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 41 | +0.15(+1.50%) |
Jul 27, 2017 | 10.10 | 10.29 | 10.10 | 10.10 | 867 | +0.10(+1.00%) |
Jul 26, 2017 | 10.25 | 10.90 | 10.00 | 10.00 | 6,367 | -0.25(-2.44%) |
Jul 25, 2017 | 10.75 | 11.10 | 10.25 | 10.25 | 6,087 | -0.85(-7.66%) |
Jul 24, 2017 | 10.25 | 11.15 | 10.20 | 11.10 | 6,963 | +0.90(+8.82%) |
Jul 21, 2017 | 10.15 | 10.20 | 10.15 | 10.20 | 200 | -0.10(-0.97%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.30 | 2 | +0.20(+1.98%) | |
Jul 18, 2017 | 10.15 | 10.20 | 10.10 | 10.10 | 120 | +0.05(+0.50%) |
Jul 17, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 231 | -0.35(-3.37%) |
Jul 14, 2017 | 10.40 | 11.05 | 10.20 | 10.40 | 8,185 | +0.00(+0.00%) |
Jul 13, 2017 | 10.40 | 10.45 | 10.35 | 10.40 | 366 | +0.00(+0.00%) |
Jul 12, 2017 | 10.30 | 10.70 | 10.25 | 10.40 | 1,488 | +0.00(+0.00%) |
Jul 11, 2017 | 10.10 | 10.95 | 9.700 | 10.40 | 10,810 | +0.35(+3.48%) |
Jul 10, 2017 | 9.800 | 10.10 | 9.800 | 10.05 | 381 | +0.05(+0.50%) |
Jul 07, 2017 | 10.47 | 10.50 | 10.00 | 10.00 | 525 | +0.00(+0.00%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.00 | 10.00 | 1,062 | -0.45(-4.31%) |
Jul 05, 2017 | 10.40 | 10.86 | 10.40 | 10.45 | 1,229 | +0.10(+0.97%) |
Jul 03, 2017 | 10.55 | 10.75 | 10.30 | 10.35 | 2,413 | -0.15(-1.43%) |
Jun 30, 2017 | 11.00 | 11.45 | 10.50 | 10.50 | 6,324 | -0.55(-4.98%) |
Jun 29, 2017 | 10.95 | 11.60 | 10.40 | 11.05 | 10,592 | +0.35(+3.27%) |
Jun 28, 2017 | 9.789 | 10.95 | 9.789 | 10.70 | 5,496 | +1.00(+10.31%) |
Jun 27, 2017 | 9.850 | 10.15 | 9.650 | 9.700 | 4,551 | +0.00(+0.00%) |
Jun 26, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 1,014 | -0.15(-1.52%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.850 | 3,359 | +0.10(+1.03%) |
Jun 22, 2017 | 9.900 | 10.42 | 9.650 | 9.750 | 2,434 | -0.15(-1.52%) |
Jun 21, 2017 | 9.800 | 10.30 | 9.600 | 9.900 | 3,260 | -0.45(-4.35%) |
Jun 20, 2017 | 10.40 | 10.40 | 9.900 | 10.35 | 2,658 | -0.10(-0.96%) |
Jun 19, 2017 | 10.25 | 11.05 | 10.25 | 10.45 | 5,497 | +0.20(+1.95%) |
Jun 16, 2017 | 10.70 | 10.90 | 10.25 | 10.25 | 6,415 | -0.75(-6.82%) |
Jun 15, 2017 | 10.90 | 11.14 | 10.90 | 11.00 | 3,700 | -0.15(-1.34%) |
Jun 14, 2017 | 11.15 | 11.30 | 11.13 | 11.15 | 2,717 | +0.15(+1.36%) |
Jun 13, 2017 | 11.50 | 11.65 | 11.00 | 11.00 | 4,709 | -0.60(-5.17%) |
Jun 12, 2017 | 11.50 | 11.75 | 11.00 | 11.60 | 7,061 | +0.05(+0.43%) |
Jun 09, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 1,563 | -0.15(-1.28%) |
Jun 08, 2017 | 11.40 | 11.77 | 11.30 | 11.70 | 682 | +0.45(+4.00%) |
Jun 07, 2017 | 12.05 | 12.10 | 11.12 | 11.25 | 3,814 | -0.75(-6.25%) |
Jun 06, 2017 | 11.40 | 12.00 | 11.25 | 12.00 | 6,120 | +0.40(+3.45%) |
Jun 05, 2017 | 11.15 | 12.20 | 11.15 | 11.60 | 9,419 | -0.55(-4.53%) |
Jun 02, 2017 | 11.65 | 12.15 | 11.05 | 12.15 | 6,167 | +0.55(+4.74%) |