Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.96 | 14.96 | 11.56 | 12.64 | 64,880 | -4.01(-24.08%) |
May 30, 2018 | 15.43 | 16.66 | 15.43 | 16.66 | 5,414 | +0.95(+6.06%) |
May 29, 2018 | 15.97 | 15.98 | 15.53 | 15.70 | 2,170 | +0.00(+0.00%) |
May 25, 2018 | 15.70 | 15.70 | 15.70 | 0 | -0.48(-2.94%) | |
May 24, 2018 | 15.30 | 16.40 | 15.09 | 16.18 | 5,724 | +1.16(+7.69%) |
May 23, 2018 | 16.59 | 16.59 | 14.96 | 15.02 | 3,866 | -1.66(-9.93%) |
May 22, 2018 | 17.00 | 17.00 | 16.39 | 16.68 | 1,507 | -0.18(-1.06%) |
May 21, 2018 | 17.00 | 17.00 | 16.18 | 16.86 | 3,692 | +0.20(+1.22%) |
May 18, 2018 | 16.66 | 17.00 | 15.60 | 16.66 | 4,583 | +0.07(+0.41%) |
May 17, 2018 | 16.72 | 17.00 | 15.84 | 16.59 | 4,617 | +0.07(+0.41%) |
May 16, 2018 | 16.25 | 16.66 | 15.91 | 16.52 | 4,957 | +0.20(+1.25%) |
May 15, 2018 | 14.68 | 16.66 | 14.55 | 16.32 | 19,696 | +2.11(+14.83%) |
May 14, 2018 | 14.48 | 14.75 | 13.74 | 14.21 | 5,403 | -0.34(-2.34%) |
May 11, 2018 | 13.80 | 14.64 | 13.80 | 14.55 | 6,382 | +0.88(+6.47%) |
May 10, 2018 | 14.00 | 14.68 | 13.66 | 13.66 | 1,954 | -0.48(-3.37%) |
May 09, 2018 | 13.82 | 14.62 | 13.58 | 14.14 | 10,713 | +0.25(+1.78%) |
May 08, 2018 | 14.96 | 15.30 | 12.81 | 13.89 | 24,631 | -1.68(-10.76%) |
May 07, 2018 | 15.43 | 15.59 | 15.23 | 15.57 | 3,700 | +0.21(+1.35%) |
May 04, 2018 | 14.68 | 15.59 | 14.34 | 15.36 | 3,454 | +0.54(+3.65%) |
May 03, 2018 | 13.94 | 15.43 | 13.94 | 14.82 | 5,694 | +1.02(+7.39%) |
May 02, 2018 | 16.11 | 16.11 | 13.60 | 13.80 | 6,766 | -2.52(-15.42%) |
May 01, 2018 | 16.18 | 16.32 | 15.64 | 16.32 | 1,086 | +0.03(+0.20%) |
Apr 30, 2018 | 16.13 | 16.32 | 15.92 | 16.28 | 1,001 | +0.31(+1.92%) |
Apr 27, 2018 | 15.98 | 15.98 | 15.77 | 15.98 | 1,667 | +0.07(+0.43%) |
Apr 26, 2018 | 15.84 | 16.25 | 15.58 | 15.91 | 1,022 | +0.20(+1.30%) |
Apr 25, 2018 | 15.98 | 16.18 | 15.30 | 15.70 | 3,685 | +0.00(+0.00%) |
Apr 24, 2018 | 15.91 | 16.11 | 15.70 | 15.70 | 2,824 | +0.00(+0.00%) |
Apr 23, 2018 | 15.36 | 16.32 | 15.31 | 15.70 | 7,426 | +0.41(+2.67%) |
Apr 20, 2018 | 15.23 | 15.30 | 15.16 | 15.30 | 1,989 | +0.07(+0.45%) |
Apr 19, 2018 | 14.89 | 15.23 | 14.89 | 15.23 | 1,942 | +0.14(+0.90%) |
Apr 18, 2018 | 14.89 | 15.36 | 14.89 | 15.09 | 4,275 | +0.14(+0.91%) |
Apr 17, 2018 | 14.23 | 14.96 | 14.21 | 14.96 | 1,792 | +0.41(+2.80%) |
Apr 16, 2018 | 14.41 | 14.62 | 14.41 | 14.55 | 2,061 | +0.00(+0.00%) |
Apr 13, 2018 | 14.41 | 14.62 | 14.35 | 14.55 | 3,223 | +0.07(+0.47%) |
Apr 12, 2018 | 14.16 | 14.62 | 14.16 | 14.48 | 720 | +0.07(+0.47%) |
Apr 11, 2018 | 14.82 | 14.82 | 13.66 | 14.41 | 10,493 | -0.27(-1.85%) |
Apr 10, 2018 | 14.55 | 14.82 | 14.28 | 14.68 | 8,841 | +0.34(+2.37%) |
Apr 09, 2018 | 14.62 | 14.74 | 14.34 | 14.34 | 1,221 | -0.14(-0.94%) |
Apr 06, 2018 | 14.34 | 14.68 | 14.28 | 14.48 | 3,641 | +0.00(+0.00%) |
Apr 05, 2018 | 14.62 | 14.62 | 14.28 | 14.48 | 3,026 | +0.20(+1.43%) |
Apr 04, 2018 | 14.82 | 14.82 | 14.28 | 14.28 | 1,895 | -0.27(-1.87%) |
Apr 03, 2018 | 14.62 | 14.68 | 14.28 | 14.55 | 3,731 | +0.07(+0.47%) |
Apr 02, 2018 | 14.62 | 14.92 | 14.14 | 14.48 | 4,620 | -0.14(-0.93%) |
Mar 29, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.07(-0.46%) | |
Mar 28, 2018 | 15.16 | 15.16 | 14.28 | 14.68 | 10,528 | -0.14(-0.92%) |
Mar 27, 2018 | 15.02 | 15.02 | 14.48 | 14.82 | 3,502 | -0.48(-3.11%) |
Mar 26, 2018 | 15.36 | 15.36 | 14.68 | 15.30 | 3,954 | +0.07(+0.45%) |
Mar 23, 2018 | 15.43 | 15.57 | 14.62 | 15.23 | 5,220 | -0.07(-0.44%) |
Mar 22, 2018 | 14.62 | 15.50 | 14.14 | 15.30 | 25,721 | +0.69(+4.73%) |
Mar 21, 2018 | 14.75 | 14.82 | 14.49 | 14.60 | 3,687 | +0.33(+2.30%) |
Mar 20, 2018 | 14.62 | 14.75 | 13.94 | 14.28 | 3,293 | -0.27(-1.87%) |
Mar 19, 2018 | 14.62 | 14.88 | 13.97 | 14.55 | 1,455 | -0.07(-0.47%) |
Mar 16, 2018 | 13.73 | 14.75 | 13.60 | 14.62 | 9,323 | +0.95(+6.97%) |
Mar 15, 2018 | 13.73 | 14.41 | 13.46 | 13.66 | 2,828 | -0.31(-2.24%) |
Mar 14, 2018 | 14.28 | 14.62 | 13.46 | 13.98 | 3,112 | -0.30(-2.10%) |
Mar 13, 2018 | 14.48 | 14.51 | 13.53 | 14.28 | 2,474 | +0.07(+0.48%) |
Mar 12, 2018 | 13.26 | 14.55 | 13.26 | 14.21 | 9,013 | +1.09(+8.29%) |
Mar 09, 2018 | 13.66 | 14.00 | 13.12 | 13.12 | 5,074 | -0.95(-6.76%) |
Mar 08, 2018 | 13.66 | 14.40 | 13.66 | 14.07 | 1,131 | +0.34(+2.48%) |
Mar 07, 2018 | 13.80 | 14.28 | 13.60 | 13.73 | 8,542 | -0.20(-1.46%) |
Mar 06, 2018 | 13.39 | 13.94 | 13.19 | 13.94 | 19,314 | +0.54(+4.06%) |
Mar 05, 2018 | 13.94 | 14.21 | 12.98 | 13.39 | 19,967 | +0.27(+2.07%) |
Mar 02, 2018 | 12.71 | 13.39 | 12.58 | 13.12 | 5,925 | +0.20(+1.58%) |
Mar 01, 2018 | 12.58 | 13.26 | 12.44 | 12.92 | 4,742 | +0.14(+1.06%) |
Feb 28, 2018 | 13.05 | 13.05 | 12.38 | 12.78 | 2,183 | -0.14(-1.05%) |
Feb 27, 2018 | 12.85 | 13.09 | 12.85 | 12.92 | 2,278 | +0.07(+0.53%) |
Feb 26, 2018 | 12.85 | 12.85 | 12.64 | 12.85 | 2,348 | +0.07(+0.53%) |
Feb 23, 2018 | 12.85 | 12.85 | 12.44 | 12.78 | 1,395 | +0.14(+1.09%) |
Feb 22, 2018 | 12.51 | 12.78 | 12.41 | 12.64 | 2,477 | +0.34(+2.75%) |
Feb 21, 2018 | 12.44 | 12.53 | 11.83 | 12.30 | 2,117 | -0.20(-1.63%) |
Feb 20, 2018 | 12.85 | 13.05 | 12.10 | 12.51 | 7,255 | -0.03(-0.27%) |
Feb 16, 2018 | 12.54 | 12.54 | 12.54 | 0 | -0.30(-2.33%) | |
Feb 15, 2018 | 12.78 | 12.85 | 11.86 | 12.84 | 2,343 | +0.06(+0.48%) |
Feb 14, 2018 | 11.83 | 12.78 | 11.83 | 12.78 | 5,540 | +0.75(+6.24%) |
Feb 13, 2018 | 11.63 | 11.90 | 11.63 | 12.03 | 1,737 | +0.34(+2.88%) |
Feb 12, 2018 | 11.69 | 11.69 | 11.38 | 11.69 | 1,480 | +0.00(+0.00%) |
Feb 09, 2018 | 11.56 | 11.90 | 11.22 | 11.69 | 4,925 | -0.07(-0.58%) |
Feb 08, 2018 | 11.96 | 11.96 | 11.56 | 11.76 | 3,053 | -0.27(-2.26%) |
Feb 07, 2018 | 12.04 | 12.03 | 12.03 | 2,759 | -0.01(-0.06%) | |
Feb 06, 2018 | 11.90 | 12.17 | 11.76 | 12.04 | 5,392 | +0.20(+1.72%) |
Feb 05, 2018 | 12.36 | 12.36 | 11.83 | 11.84 | 1,419 | -0.47(-3.81%) |
Feb 02, 2018 | 12.27 | 12.44 | 11.69 | 12.30 | 2,413 | -0.02(-0.18%) |
Feb 01, 2018 | 12.44 | 12.44 | 12.44 | 12.33 | 286 | -0.12(-0.95%) |
Jan 31, 2018 | 12.43 | 12.58 | 12.24 | 12.44 | 1,050 | +0.21(+1.69%) |
Jan 30, 2018 | 12.58 | 12.24 | 12.24 | 657 | +0.01(+0.06%) | |
Jan 29, 2018 | 12.24 | 12.51 | 12.17 | 12.23 | 1,404 | -0.06(-0.51%) |
Jan 26, 2018 | 12.17 | 12.64 | 12.17 | 12.29 | 1,548 | -0.15(-1.19%) |
Jan 25, 2018 | 13.05 | 13.26 | 11.83 | 12.44 | 6,306 | -0.41(-3.17%) |
Jan 24, 2018 | 12.30 | 12.98 | 12.30 | 12.85 | 3,327 | +0.27(+2.11%) |
Jan 23, 2018 | 12.04 | 13.25 | 12.04 | 12.58 | 8,883 | -0.06(-0.48%) |
Jan 22, 2018 | 11.83 | 12.78 | 11.83 | 12.64 | 11,626 | +0.88(+7.51%) |
Jan 19, 2018 | 11.01 | 11.90 | 11.01 | 11.76 | 2,868 | +0.88(+8.12%) |
Jan 18, 2018 | 11.01 | 11.42 | 10.40 | 10.88 | 10,095 | -0.34(-3.03%) |
Jan 17, 2018 | 11.35 | 11.56 | 11.22 | 11.22 | 3,495 | -0.14(-1.20%) |
Jan 16, 2018 | 11.62 | 11.62 | 11.35 | 11.35 | 2,168 | -0.34(-2.90%) |
Jan 12, 2018 | 11.69 | 11.69 | 11.69 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 11.90 | 12.17 | 11.62 | 11.69 | 3,584 | -0.14(-1.15%) |
Jan 10, 2018 | 11.76 | 12.24 | 11.69 | 11.83 | 2,846 | -0.14(-1.14%) |
Jan 09, 2018 | 12.03 | 12.24 | 11.76 | 11.96 | 4,526 | +0.00(+0.00%) |
Jan 08, 2018 | 12.10 | 12.24 | 11.90 | 11.96 | 4,347 | -0.18(-1.48%) |
Jan 05, 2018 | 11.69 | 12.24 | 11.69 | 12.14 | 633 | +0.25(+2.08%) |
Jan 04, 2018 | 12.24 | 12.24 | 11.56 | 11.90 | 2,021 | -0.27(-2.23%) |
Jan 03, 2018 | 11.96 | 12.24 | 11.29 | 12.17 | 16,021 | +0.14(+1.13%) |
Jan 02, 2018 | 11.90 | 12.19 | 11.49 | 12.03 | 2,974 | +0.46(+3.96%) |
Dec 29, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.25(-2.15%) | |
Dec 28, 2017 | 11.96 | 12.10 | 11.76 | 11.83 | 1,879 | +0.14(+1.16%) |
Dec 27, 2017 | 11.76 | 11.96 | 11.60 | 11.69 | 8,699 | +0.12(+1.06%) |
Dec 26, 2017 | 11.56 | 11.83 | 11.56 | 11.57 | 6,826 | +0.29(+2.53%) |
Dec 22, 2017 | 11.96 | 12.10 | 10.54 | 11.29 | 8,553 | -0.62(-5.21%) |
Dec 21, 2017 | 11.89 | 12.30 | 11.83 | 11.90 | 7,648 | +0.01(+0.07%) |
Dec 20, 2017 | 11.94 | 12.03 | 11.83 | 11.90 | 3,841 | -0.14(-1.13%) |
Dec 19, 2017 | 11.83 | 12.14 | 11.83 | 12.03 | 4,654 | +0.20(+1.72%) |
Dec 18, 2017 | 12.10 | 12.37 | 11.83 | 11.83 | 4,823 | -0.41(-3.33%) |
Dec 15, 2017 | 12.37 | 12.37 | 11.63 | 12.24 | 11,860 | +0.00(+0.00%) |
Dec 14, 2017 | 12.37 | 12.37 | 11.62 | 12.24 | 9,455 | -0.14(-1.10%) |
Dec 13, 2017 | 12.71 | 12.71 | 12.17 | 12.37 | 4,832 | +0.00(+0.00%) |
Dec 12, 2017 | 12.82 | 13.26 | 12.30 | 12.37 | 11,633 | -0.34(-2.67%) |
Dec 11, 2017 | 12.44 | 12.85 | 12.24 | 12.71 | 3,449 | +0.05(+0.43%) |
Dec 08, 2017 | 12.92 | 12.92 | 12.24 | 12.66 | 3,832 | +0.56(+4.61%) |
Dec 07, 2017 | 12.24 | 13.19 | 12.10 | 12.10 | 12,810 | -0.14(-1.11%) |
Dec 06, 2017 | 12.18 | 12.44 | 12.17 | 12.24 | 5,930 | -0.34(-2.70%) |
Dec 05, 2017 | 12.17 | 12.85 | 12.17 | 12.58 | 13,375 | +0.48(+3.93%) |
Dec 04, 2017 | 11.83 | 12.37 | 11.83 | 12.10 | 3,918 | +0.07(+0.56%) |
Dec 01, 2017 | 12.24 | 12.52 | 11.90 | 12.03 | 5,050 | -0.07(-0.56%) |
Nov 30, 2017 | 11.62 | 12.17 | 11.62 | 12.10 | 1,975 | +0.34(+2.89%) |
Nov 29, 2017 | 11.49 | 12.03 | 11.49 | 11.76 | 4,356 | +0.14(+1.17%) |
Nov 28, 2017 | 12.30 | 12.39 | 11.29 | 11.62 | 11,231 | -0.68(-5.52%) |
Nov 27, 2017 | 13.05 | 13.05 | 11.56 | 12.30 | 17,393 | -0.30(-2.36%) |
Nov 24, 2017 | 12.98 | 13.07 | 12.44 | 12.60 | 2,848 | -0.31(-2.44%) |
Nov 22, 2017 | 13.53 | 13.53 | 12.58 | 12.92 | 6,128 | -0.34(-2.56%) |
Nov 21, 2017 | 13.19 | 13.53 | 12.98 | 13.26 | 3,048 | +0.00(+0.00%) |
Nov 20, 2017 | 13.26 | 13.53 | 13.12 | 13.26 | 5,271 | -0.20(-1.52%) |
Nov 17, 2017 | 13.26 | 13.60 | 12.72 | 13.46 | 18,211 | +1.16(+9.42%) |
Nov 16, 2017 | 12.58 | 12.79 | 11.52 | 12.30 | 8,501 | -0.34(-2.71%) |
Nov 15, 2017 | 12.44 | 12.98 | 12.37 | 12.64 | 6,321 | +0.20(+1.64%) |
Nov 14, 2017 | 11.56 | 13.05 | 9.857 | 12.44 | 34,382 | +0.54(+4.57%) |
Nov 13, 2017 | 12.44 | 13.05 | 11.86 | 11.90 | 38,554 | -1.50(-11.17%) |
Nov 10, 2017 | 15.70 | 16.79 | 12.92 | 13.39 | 82,617 | -1.36(-9.22%) |
Nov 09, 2017 | 14.34 | 14.89 | 13.66 | 14.75 | 18,932 | +0.14(+0.93%) |
Nov 08, 2017 | 15.64 | 15.91 | 12.58 | 14.62 | 66,381 | -1.09(-6.93%) |
Nov 07, 2017 | 16.66 | 18.56 | 15.16 | 15.70 | 263,795 | +1.46(+10.26%) |
Nov 06, 2017 | 13.66 | 16.45 | 12.71 | 14.24 | 161,761 | +1.24(+9.54%) |
Nov 03, 2017 | 11.90 | 15.43 | 11.90 | 13.00 | 193,456 | +1.04(+8.67%) |
Nov 02, 2017 | 11.90 | 12.37 | 11.90 | 11.96 | 1,450 | -0.07(-0.57%) |
Nov 01, 2017 | 12.30 | 12.78 | 12.03 | 12.03 | 4,733 | -0.48(-3.80%) |
Oct 31, 2017 | 12.31 | 12.58 | 12.24 | 12.51 | 5,174 | +0.07(+0.55%) |
Oct 30, 2017 | 12.30 | 12.51 | 11.83 | 12.44 | 3,623 | +0.41(+3.39%) |
Oct 27, 2017 | 11.90 | 12.30 | 11.90 | 12.03 | 1,992 | +0.14(+1.14%) |
Oct 26, 2017 | 12.37 | 12.54 | 11.56 | 11.90 | 8,664 | -0.48(-3.85%) |
Oct 25, 2017 | 12.51 | 13.25 | 12.04 | 12.37 | 8,481 | -0.14(-1.09%) |
Oct 24, 2017 | 12.64 | 12.78 | 12.51 | 12.51 | 5,705 | -0.14(-1.07%) |
Oct 23, 2017 | 12.37 | 12.84 | 12.37 | 12.64 | 2,641 | +0.54(+4.49%) |
Oct 20, 2017 | 12.30 | 12.85 | 11.89 | 12.10 | 8,633 | -0.20(-1.66%) |
Oct 19, 2017 | 12.24 | 12.44 | 11.97 | 12.30 | 3,570 | -0.00(-0.01%) |
Oct 18, 2017 | 12.24 | 12.43 | 11.62 | 12.31 | 2,929 | -0.07(-0.54%) |
Oct 17, 2017 | 12.71 | 12.98 | 12.10 | 12.37 | 3,930 | -0.20(-1.62%) |
Oct 16, 2017 | 12.89 | 12.89 | 12.24 | 12.58 | 2,741 | +0.27(+2.21%) |
Oct 13, 2017 | 12.10 | 12.58 | 11.83 | 12.30 | 5,259 | +0.48(+4.02%) |
Oct 12, 2017 | 12.30 | 12.37 | 11.83 | 11.83 | 4,667 | -0.14(-1.14%) |
Oct 11, 2017 | 12.44 | 12.64 | 11.90 | 11.96 | 3,516 | -0.61(-4.86%) |
Oct 10, 2017 | 12.30 | 12.85 | 11.90 | 12.58 | 6,300 | +0.00(+0.00%) |
Oct 09, 2017 | 12.71 | 13.19 | 12.51 | 12.58 | 3,985 | -0.34(-2.63%) |
Oct 06, 2017 | 13.39 | 13.60 | 12.90 | 12.92 | 4,856 | -0.48(-3.55%) |
Oct 05, 2017 | 12.92 | 14.17 | 12.92 | 13.39 | 25,966 | +0.20(+1.55%) |
Oct 04, 2017 | 12.51 | 13.39 | 11.36 | 13.19 | 38,122 | +0.82(+6.59%) |
Oct 03, 2017 | 11.83 | 12.44 | 11.52 | 12.37 | 50,431 | +0.65(+5.51%) |
Oct 02, 2017 | 11.56 | 12.10 | 11.56 | 11.73 | 12,842 | +0.37(+3.29%) |
Sep 29, 2017 | 11.35 | 11.35 | 11.15 | 11.35 | 962 | +0.20(+1.83%) |
Sep 28, 2017 | 11.32 | 11.83 | 11.15 | 11.15 | 6,272 | +0.07(+0.61%) |
Sep 27, 2017 | 11.49 | 11.49 | 11.01 | 11.08 | 2,450 | -0.20(-1.81%) |
Sep 26, 2017 | 11.29 | 11.52 | 11.22 | 11.29 | 3,416 | +0.25(+2.26%) |
Sep 25, 2017 | 11.42 | 11.56 | 10.74 | 11.04 | 6,467 | -0.52(-4.51%) |
Sep 22, 2017 | 11.62 | 11.76 | 11.42 | 11.56 | 2,417 | -0.14(-1.16%) |
Sep 21, 2017 | 11.49 | 12.03 | 11.32 | 11.69 | 6,946 | +0.20(+1.78%) |
Sep 20, 2017 | 11.08 | 11.83 | 10.88 | 11.49 | 4,216 | +0.61(+5.62%) |
Sep 19, 2017 | 11.01 | 11.15 | 10.88 | 10.88 | 2,840 | -0.14(-1.23%) |
Sep 18, 2017 | 11.64 | 11.64 | 10.88 | 11.01 | 7,988 | -0.68(-5.81%) |
Sep 15, 2017 | 11.70 | 11.76 | 11.56 | 11.69 | 6,648 | +0.00(+0.00%) |
Sep 14, 2017 | 12.03 | 12.20 | 11.63 | 11.69 | 7,535 | -0.20(-1.71%) |
Sep 13, 2017 | 12.03 | 12.47 | 11.56 | 11.90 | 14,380 | -0.14(-1.13%) |
Sep 12, 2017 | 11.22 | 12.03 | 11.15 | 12.03 | 26,741 | +0.54(+4.73%) |
Sep 11, 2017 | 10.95 | 11.83 | 10.67 | 11.49 | 7,719 | +0.61(+5.62%) |
Sep 08, 2017 | 10.61 | 11.32 | 10.61 | 10.88 | 1,837 | +0.00(+0.00%) |
Sep 07, 2017 | 10.88 | 11.69 | 10.54 | 10.88 | 16,384 | -0.34(-3.03%) |
Sep 06, 2017 | 10.13 | 11.22 | 10.13 | 11.22 | 39,609 | +1.22(+12.25%) |
Sep 05, 2017 | 10.20 | 10.33 | 9.872 | 9.993 | 17,808 | -0.20(-2.00%) |
Sep 01, 2017 | 9.858 | 10.20 | 9.857 | 10.20 | 6,698 | +0.14(+1.35%) |
Aug 31, 2017 | 9.722 | 10.33 | 9.721 | 10.06 | 6,635 | +0.34(+3.50%) |
Aug 30, 2017 | 9.721 | 9.925 | 9.721 | 9.721 | 2,797 | +0.06(+0.63%) |
Aug 29, 2017 | 10.06 | 10.20 | 9.585 | 9.660 | 8,976 | -0.26(-2.66%) |
Aug 28, 2017 | 10.27 | 10.33 | 9.857 | 9.925 | 12,999 | -0.27(-2.67%) |
Aug 25, 2017 | 9.473 | 10.33 | 9.422 | 10.20 | 21,370 | +0.85(+9.08%) |
Aug 24, 2017 | 9.178 | 9.653 | 8.906 | 9.347 | 16,748 | +0.24(+2.61%) |
Aug 23, 2017 | 8.838 | 9.110 | 8.702 | 9.110 | 1,521 | +0.27(+3.04%) |
Aug 22, 2017 | 8.838 | 8.963 | 8.770 | 8.841 | 2,077 | +0.00(+0.04%) |
Aug 21, 2017 | 8.838 | 9.246 | 8.838 | 8.838 | 2,574 | +0.07(+0.78%) |
Aug 18, 2017 | 8.770 | 8.974 | 8.566 | 8.770 | 4,649 | +0.00(+0.00%) |
Aug 17, 2017 | 8.838 | 9.246 | 8.634 | 8.770 | 3,549 | -0.16(-1.80%) |
Aug 16, 2017 | 8.838 | 9.042 | 8.838 | 8.930 | 3,816 | +0.30(+3.43%) |
Aug 15, 2017 | 9.059 | 9.313 | 8.566 | 8.634 | 3,510 | -0.34(-3.79%) |
Aug 14, 2017 | 9.178 | 9.313 | 8.857 | 8.974 | 1,993 | +0.00(+0.00%) |
Aug 11, 2017 | 9.178 | 9.299 | 8.609 | 8.974 | 9,239 | +0.07(+0.76%) |
Aug 10, 2017 | 8.838 | 8.974 | 8.770 | 8.906 | 2,344 | -0.07(-0.81%) |
Aug 09, 2017 | 8.498 | 9.449 | 8.498 | 8.978 | 5,753 | +0.28(+3.18%) |
Aug 08, 2017 | 8.906 | 9.178 | 8.702 | 8.702 | 2,265 | -0.41(-4.48%) |
Aug 07, 2017 | 8.974 | 9.178 | 8.974 | 9.110 | 2,714 | +0.14(+1.52%) |
Aug 04, 2017 | 8.960 | 9.246 | 8.897 | 8.974 | 2,417 | +0.20(+2.33%) |
Aug 03, 2017 | 9.350 | 9.449 | 8.702 | 8.770 | 5,437 | -0.75(-7.86%) |
Aug 02, 2017 | 9.449 | 9.585 | 9.428 | 9.517 | 3,676 | +0.00(+0.00%) |
Aug 01, 2017 | 8.702 | 9.517 | 8.634 | 9.517 | 5,558 | +0.62(+6.93%) |
Jul 31, 2017 | 9.381 | 9.381 | 8.892 | 8.901 | 5,963 | -0.41(-4.43%) |
Jul 28, 2017 | 9.701 | 9.721 | 9.305 | 9.313 | 1,219 | +0.14(+1.48%) |
Jul 27, 2017 | 9.178 | 9.517 | 9.107 | 9.178 | 6,779 | -0.07(-0.74%) |
Jul 26, 2017 | 9.246 | 9.313 | 9.121 | 9.246 | 2,573 | -0.01(-0.07%) |
Jul 25, 2017 | 8.906 | 9.449 | 8.906 | 9.252 | 5,574 | +0.28(+3.11%) |
Jul 24, 2017 | 8.906 | 9.789 | 8.906 | 8.974 | 1,229 | -0.11(-1.21%) |
Jul 21, 2017 | 9.042 | 9.857 | 8.838 | 9.084 | 26,848 | -0.03(-0.29%) |
Jul 20, 2017 | 9.110 | 9.381 | 8.871 | 9.110 | 2,286 | +0.07(+0.76%) |
Jul 19, 2017 | 9.178 | 9.178 | 8.838 | 9.042 | 3,559 | -0.27(-2.92%) |
Jul 18, 2017 | 9.328 | 9.449 | 9.178 | 9.313 | 2,529 | +0.00(+0.00%) |
Jul 17, 2017 | 8.974 | 9.381 | 8.974 | 9.313 | 4,292 | +0.34(+3.79%) |
Jul 14, 2017 | 9.313 | 9.490 | 8.702 | 8.974 | 8,451 | -0.41(-4.35%) |
Jul 13, 2017 | 9.178 | 9.449 | 8.770 | 9.381 | 11,773 | +0.27(+2.99%) |
Jul 12, 2017 | 8.566 | 9.987 | 8.566 | 9.110 | 53,618 | +0.41(+4.69%) |
Jul 11, 2017 | 8.634 | 8.838 | 8.592 | 8.702 | 11,969 | +0.20(+2.40%) |
Jul 10, 2017 | 8.716 | 8.716 | 8.498 | 8.498 | 7,356 | +0.00(+0.00%) |
Jul 07, 2017 | 8.668 | 8.705 | 8.498 | 8.498 | 5,066 | -0.07(-0.79%) |
Jul 06, 2017 | 8.566 | 8.838 | 8.498 | 8.566 | 14,270 | -0.27(-3.08%) |
Jul 05, 2017 | 8.906 | 8.906 | 8.566 | 8.838 | 3,731 | +0.07(+0.78%) |
Jul 03, 2017 | 8.906 | 8.906 | 8.634 | 8.770 | 2,898 | +0.14(+1.57%) |
Jun 30, 2017 | 8.617 | 8.770 | 8.498 | 8.634 | 7,957 | +0.00(+0.00%) |
Jun 29, 2017 | 8.566 | 8.906 | 8.430 | 8.634 | 6,932 | +0.00(+0.00%) |
Jun 28, 2017 | 8.770 | 8.838 | 8.430 | 8.634 | 11,320 | -0.20(-2.30%) |
Jun 27, 2017 | 8.838 | 8.906 | 8.702 | 8.837 | 6,904 | +0.14(+1.55%) |
Jun 26, 2017 | 8.702 | 8.770 | 8.634 | 8.702 | 5,095 | -0.07(-0.78%) |
Jun 23, 2017 | 8.770 | 8.838 | 8.634 | 8.770 | 7,207 | +0.07(+0.78%) |
Jun 22, 2017 | 8.430 | 8.770 | 8.313 | 8.702 | 9,931 | +0.48(+5.79%) |
Jun 21, 2017 | 8.430 | 8.430 | 8.226 | 8.226 | 11,276 | -0.14(-1.63%) |
Jun 20, 2017 | 8.566 | 8.702 | 8.294 | 8.362 | 10,088 | -0.27(-3.15%) |
Jun 19, 2017 | 8.702 | 8.838 | 8.498 | 8.634 | 4,657 | +0.00(+0.00%) |
Jun 16, 2017 | 8.566 | 8.702 | 8.502 | 8.634 | 5,727 | +0.07(+0.79%) |
Jun 15, 2017 | 8.634 | 9.246 | 8.498 | 8.566 | 69,391 | +0.00(+0.00%) |
Jun 14, 2017 | 8.702 | 8.702 | 8.566 | 8.566 | 2,260 | -0.14(-1.56%) |
Jun 13, 2017 | 8.827 | 8.827 | 8.498 | 8.702 | 2,592 | -0.14(-1.54%) |
Jun 12, 2017 | 8.634 | 8.906 | 8.634 | 8.838 | 5,173 | +0.14(+1.56%) |
Jun 09, 2017 | 8.702 | 8.906 | 8.572 | 8.702 | 3,844 | -0.07(-0.78%) |
Jun 08, 2017 | 8.430 | 8.906 | 8.362 | 8.770 | 5,746 | +0.34(+4.03%) |
Jun 07, 2017 | 8.702 | 8.702 | 8.430 | 8.430 | 8,000 | -0.27(-3.13%) |
Jun 06, 2017 | 8.974 | 8.974 | 8.498 | 8.702 | 10,431 | +0.07(+0.79%) |
Jun 05, 2017 | 8.770 | 8.974 | 8.634 | 8.634 | 2,601 | -0.07(-0.78%) |
Jun 02, 2017 | 8.634 | 8.770 | 8.634 | 8.702 | 1,478 | -0.14(-1.54%) |