Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.092 | 7.169 | 6.895 | 6.940 | 130,620 | -0.13(-1.78%) |
May 30, 2018 | 6.949 | 7.155 | 6.922 | 7.066 | 128,275 | +0.12(+1.68%) |
May 29, 2018 | 7.012 | 7.182 | 6.832 | 6.949 | 174,477 | -0.13(-1.78%) |
May 25, 2018 | 7.074 | 7.074 | 7.074 | 0 | -0.17(-2.35%) | |
May 24, 2018 | 7.263 | 7.317 | 7.236 | 7.245 | 50,490 | -0.02(-0.25%) |
May 23, 2018 | 7.353 | 7.371 | 7.227 | 7.263 | 60,047 | -0.03(-0.37%) |
May 22, 2018 | 7.272 | 7.443 | 7.218 | 7.290 | 111,989 | +0.01(+0.12%) |
May 21, 2018 | 7.245 | 7.743 | 7.227 | 7.281 | 249,415 | +0.07(+1.00%) |
May 18, 2018 | 7.182 | 7.263 | 7.137 | 7.209 | 171,903 | +0.03(+0.38%) |
May 17, 2018 | 7.272 | 7.523 | 7.173 | 7.182 | 137,695 | -0.16(-2.20%) |
May 16, 2018 | 7.218 | 7.362 | 7.191 | 7.344 | 162,770 | +0.18(+2.51%) |
May 15, 2018 | 7.308 | 7.398 | 7.137 | 7.164 | 152,907 | -0.13(-1.84%) |
May 14, 2018 | 7.326 | 7.452 | 7.200 | 7.299 | 104,743 | +0.00(+0.00%) |
May 11, 2018 | 7.317 | 7.532 | 7.263 | 7.299 | 90,413 | +0.04(+0.62%) |
May 10, 2018 | 7.227 | 7.389 | 7.202 | 7.254 | 82,989 | +0.03(+0.37%) |
May 09, 2018 | 7.272 | 7.407 | 7.218 | 7.227 | 167,740 | -0.03(-0.37%) |
May 08, 2018 | 7.209 | 7.290 | 7.155 | 7.254 | 143,007 | +0.09(+1.25%) |
May 07, 2018 | 7.209 | 7.317 | 7.146 | 7.164 | 144,564 | -0.04(-0.62%) |
May 04, 2018 | 6.994 | 7.299 | 6.994 | 7.209 | 171,202 | +0.17(+2.42%) |
May 03, 2018 | 7.182 | 7.225 | 6.958 | 7.039 | 161,751 | -0.14(-2.00%) |
May 02, 2018 | 6.949 | 7.227 | 6.742 | 7.182 | 367,113 | +0.26(+3.76%) |
May 01, 2018 | 7.245 | 7.245 | 6.823 | 6.922 | 268,836 | -0.29(-3.99%) |
Apr 30, 2018 | 7.182 | 7.227 | 6.778 | 7.209 | 603,618 | +0.04(+0.63%) |
Apr 27, 2018 | 7.335 | 7.461 | 7.066 | 7.164 | 382,192 | -0.20(-2.68%) |
Apr 26, 2018 | 7.757 | 7.757 | 7.344 | 7.362 | 327,330 | -0.44(-5.64%) |
Apr 25, 2018 | 7.856 | 7.954 | 7.658 | 7.802 | 279,911 | -0.12(-1.47%) |
Apr 24, 2018 | 7.814 | 8.311 | 7.403 | 7.918 | 597,139 | -0.36(-4.32%) |
Apr 23, 2018 | 8.468 | 8.547 | 8.250 | 8.276 | 152,278 | -0.10(-1.15%) |
Apr 20, 2018 | 8.337 | 8.678 | 8.268 | 8.372 | 223,369 | -0.10(-1.13%) |
Apr 19, 2018 | 8.486 | 8.591 | 8.137 | 8.468 | 475,766 | -0.02(-0.21%) |
Apr 18, 2018 | 8.154 | 8.573 | 7.962 | 8.486 | 1,302,403 | -0.78(-8.39%) |
Apr 17, 2018 | 9.210 | 9.289 | 9.123 | 9.263 | 70,191 | +0.04(+0.47%) |
Apr 16, 2018 | 9.123 | 9.289 | 9.107 | 9.219 | 94,646 | +0.09(+0.96%) |
Apr 13, 2018 | 9.158 | 9.219 | 9.080 | 9.132 | 47,142 | -0.03(-0.29%) |
Apr 12, 2018 | 9.298 | 9.324 | 9.158 | 9.158 | 90,612 | -0.17(-1.78%) |
Apr 11, 2018 | 9.062 | 9.324 | 9.062 | 9.324 | 202,377 | +0.31(+3.39%) |
Apr 10, 2018 | 9.123 | 9.149 | 8.914 | 9.018 | 173,339 | +0.03(+0.39%) |
Apr 09, 2018 | 9.307 | 9.309 | 8.975 | 8.983 | 117,315 | -0.32(-3.47%) |
Apr 06, 2018 | 9.429 | 9.481 | 9.219 | 9.307 | 96,448 | -0.11(-1.20%) |
Apr 05, 2018 | 9.298 | 9.446 | 9.254 | 9.420 | 88,769 | +0.17(+1.79%) |
Apr 04, 2018 | 9.350 | 9.411 | 9.141 | 9.254 | 109,189 | -0.16(-1.67%) |
Apr 03, 2018 | 9.036 | 9.429 | 9.027 | 9.411 | 342,795 | +0.38(+4.26%) |
Apr 02, 2018 | 8.748 | 9.036 | 8.748 | 9.027 | 172,675 | +0.30(+3.40%) |
Mar 29, 2018 | 8.730 | 8.730 | 8.730 | 0 | -0.09(-0.99%) | |
Mar 28, 2018 | 8.887 | 8.896 | 8.765 | 8.818 | 79,247 | -0.01(-0.10%) |
Mar 27, 2018 | 8.783 | 9.053 | 8.643 | 8.826 | 105,251 | +0.04(+0.50%) |
Mar 26, 2018 | 8.879 | 8.914 | 8.643 | 8.783 | 141,135 | +0.00(+0.00%) |
Mar 23, 2018 | 8.748 | 8.949 | 8.730 | 8.783 | 132,066 | +0.12(+1.41%) |
Mar 22, 2018 | 8.695 | 8.835 | 8.643 | 8.660 | 91,083 | -0.10(-1.10%) |
Mar 21, 2018 | 8.599 | 8.861 | 8.599 | 8.757 | 126,217 | +0.14(+1.62%) |
Mar 20, 2018 | 8.730 | 8.895 | 8.556 | 8.617 | 128,033 | -0.11(-1.30%) |
Mar 19, 2018 | 8.861 | 8.957 | 8.730 | 8.730 | 145,082 | -0.13(-1.48%) |
Mar 16, 2018 | 8.966 | 9.158 | 8.861 | 8.861 | 382,407 | -0.10(-1.17%) |
Mar 15, 2018 | 9.114 | 9.132 | 8.730 | 8.966 | 145,791 | -0.10(-1.15%) |
Mar 14, 2018 | 9.237 | 9.267 | 9.071 | 9.071 | 86,567 | -0.16(-1.70%) |
Mar 13, 2018 | 9.123 | 9.307 | 9.106 | 9.228 | 120,505 | +0.17(+1.83%) |
Mar 12, 2018 | 8.949 | 9.123 | 8.861 | 9.062 | 166,497 | +0.11(+1.27%) |
Mar 09, 2018 | 9.202 | 9.272 | 8.949 | 8.949 | 165,597 | -0.24(-2.57%) |
Mar 08, 2018 | 9.141 | 9.237 | 9.088 | 9.184 | 114,948 | +0.10(+1.06%) |
Mar 07, 2018 | 9.088 | 9.088 | 38,262 | -0.11(-1.23%) | ||
Mar 06, 2018 | 9.219 | 9.385 | 9.088 | 9.202 | 70,850 | +0.07(+0.76%) |
Mar 05, 2018 | 9.123 | 9.376 | 9.123 | 9.132 | 100,649 | +0.03(+0.29%) |
Mar 02, 2018 | 9.149 | 9.228 | 9.027 | 9.106 | 77,622 | -0.04(-0.48%) |
Mar 01, 2018 | 8.835 | 9.210 | 8.809 | 9.149 | 158,004 | +0.28(+3.15%) |
Feb 28, 2018 | 8.949 | 9.167 | 8.835 | 8.870 | 137,055 | +0.01(+0.10%) |
Feb 27, 2018 | 9.210 | 9.389 | 8.861 | 8.861 | 131,281 | -0.38(-4.15%) |
Feb 26, 2018 | 9.350 | 9.355 | 9.149 | 9.245 | 135,775 | -0.09(-0.94%) |
Feb 23, 2018 | 9.411 | 9.411 | 9.176 | 9.333 | 111,041 | -0.06(-0.65%) |
Feb 22, 2018 | 9.341 | 9.394 | 100,902 | +0.01(+0.09%) | ||
Feb 21, 2018 | 9.472 | 9.560 | 9.298 | 9.385 | 87,970 | -0.07(-0.74%) |
Feb 20, 2018 | 9.647 | 9.691 | 9.394 | 9.455 | 100,796 | -0.18(-1.90%) |
Feb 16, 2018 | 9.638 | 9.638 | 9.638 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 9.603 | 9.953 | 9.551 | 9.603 | 131,691 | +0.04(+0.46%) |
Feb 14, 2018 | 9.560 | 9.691 | 9.507 | 9.560 | 104,942 | +0.01(+0.09%) |
Feb 13, 2018 | 9.455 | 9.586 | 9.341 | 9.551 | 56,992 | +0.10(+1.02%) |
Feb 12, 2018 | 9.464 | 9.560 | 9.328 | 9.455 | 175,795 | +0.03(+0.28%) |
Feb 09, 2018 | 9.621 | 9.695 | 9.158 | 9.429 | 244,698 | -0.17(-1.82%) |
Feb 08, 2018 | 9.656 | 9.769 | 9.603 | 9.603 | 144,159 | -0.07(-0.72%) |
Feb 07, 2018 | 9.717 | 9.876 | 9.507 | 9.673 | 110,231 | -0.03(-0.36%) |
Feb 06, 2018 | 9.420 | 9.708 | 9.237 | 9.708 | 142,396 | +0.16(+1.65%) |
Feb 05, 2018 | 9.813 | 9.813 | 9.455 | 9.551 | 175,745 | -0.28(-2.84%) |
Feb 02, 2018 | 9.944 | 9.953 | 9.664 | 9.830 | 187,797 | -0.10(-1.05%) |
Feb 01, 2018 | 10.10 | 10.17 | 9.909 | 9.935 | 130,486 | -0.20(-1.98%) |
Jan 31, 2018 | 10.08 | 10.23 | 10.02 | 10.14 | 81,221 | +0.10(+1.04%) |
Jan 30, 2018 | 10.25 | 10.29 | 9.970 | 10.03 | 121,150 | -0.26(-2.54%) |
Jan 29, 2018 | 10.48 | 10.48 | 10.19 | 10.29 | 122,366 | -0.13(-1.26%) |
Jan 26, 2018 | 10.37 | 10.54 | 10.23 | 10.42 | 123,743 | +0.02(+0.17%) |
Jan 25, 2018 | 10.45 | 10.49 | 10.30 | 10.41 | 112,948 | -0.04(-0.42%) |
Jan 24, 2018 | 10.47 | 10.61 | 10.41 | 10.45 | 98,250 | +0.00(+0.00%) |
Jan 23, 2018 | 10.42 | 10.50 | 10.29 | 10.45 | 157,034 | +0.10(+0.93%) |
Jan 22, 2018 | 10.12 | 10.37 | 10.04 | 10.35 | 145,181 | +0.24(+2.33%) |
Jan 19, 2018 | 10.14 | 10.23 | 10.08 | 10.12 | 132,848 | -0.08(-0.77%) |
Jan 18, 2018 | 10.15 | 10.21 | 9.905 | 10.20 | 196,713 | +0.09(+0.86%) |
Jan 17, 2018 | 10.12 | 10.12 | 9.883 | 10.11 | 176,283 | +0.09(+0.87%) |
Jan 16, 2018 | 10.21 | 10.24 | 9.883 | 10.02 | 226,989 | -0.16(-1.54%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.22(-2.10%) | |
Jan 11, 2018 | 10.56 | 10.59 | 10.29 | 10.40 | 284,005 | -0.12(-1.16%) |
Jan 10, 2018 | 10.52 | 277,244 | +0.26(+2.58%) | |||
Jan 09, 2018 | 10.45 | 10.60 | 10.26 | 10.26 | 687,740 | -0.24(-2.25%) |
Jan 08, 2018 | 10.30 | 10.56 | 10.12 | 10.49 | 330,612 | +0.19(+1.88%) |
Jan 05, 2018 | 10.53 | 10.69 | 10.24 | 10.30 | 377,750 | -0.16(-1.53%) |
Jan 04, 2018 | 10.07 | 10.51 | 9.969 | 10.46 | 366,686 | +0.49(+4.90%) |
Jan 03, 2018 | 9.944 | 10.02 | 9.750 | 9.969 | 207,132 | +0.09(+0.94%) |
Jan 02, 2018 | 9.228 | 10.05 | 9.228 | 9.877 | 464,879 | +0.72(+7.92%) |
Dec 29, 2017 | 9.152 | 9.152 | 9.152 | 0 | -0.18(-1.90%) | |
Dec 28, 2017 | 9.262 | 9.388 | 9.160 | 9.329 | 458,659 | +0.04(+0.45%) |
Dec 27, 2017 | 9.556 | 9.708 | 9.228 | 9.287 | 318,760 | -0.31(-3.25%) |
Dec 26, 2017 | 9.573 | 9.750 | 9.186 | 9.599 | 457,237 | -0.02(-0.18%) |
Dec 22, 2017 | 9.750 | 9.750 | 9.228 | 9.615 | 701,687 | -0.36(-3.63%) |
Dec 21, 2017 | 9.919 | 10.02 | 9.826 | 9.978 | 184,778 | +0.11(+1.11%) |
Dec 20, 2017 | 9.902 | 9.969 | 9.793 | 9.868 | 174,243 | -0.07(-0.68%) |
Dec 19, 2017 | 10.16 | 10.24 | 9.851 | 9.936 | 307,638 | -0.12(-1.17%) |
Dec 18, 2017 | 10.13 | 10.29 | 9.919 | 10.05 | 555,537 | +0.19(+1.88%) |
Dec 15, 2017 | 9.927 | 10.02 | 9.902 | 9.868 | 350,695 | -0.03(-0.34%) |
Dec 14, 2017 | 9.599 | 10.00 | 9.573 | 9.902 | 543,571 | +0.30(+3.16%) |
Dec 13, 2017 | 9.523 | 9.691 | 9.438 | 9.599 | 360,768 | +0.03(+0.26%) |
Dec 12, 2017 | 9.582 | 9.700 | 8.983 | 9.573 | 824,785 | -0.03(-0.35%) |
Dec 11, 2017 | 9.885 | 10.04 | 9.582 | 9.607 | 460,095 | -0.33(-3.31%) |
Dec 08, 2017 | 10.36 | 10.54 | 9.931 | 9.936 | 224,847 | -0.32(-3.12%) |
Dec 07, 2017 | 10.75 | 10.79 | 9.736 | 10.26 | 815,382 | -0.54(-5.00%) |
Dec 06, 2017 | 11.28 | 11.40 | 10.80 | 10.80 | 318,577 | -0.50(-4.40%) |
Dec 05, 2017 | 11.38 | 11.71 | 10.96 | 11.29 | 493,781 | -0.16(-1.40%) |
Dec 04, 2017 | 11.17 | 11.53 | 11.17 | 11.45 | 153,774 | +0.28(+2.49%) |
Dec 01, 2017 | 11.37 | 11.37 | 11.17 | 11.17 | 141,627 | -0.11(-0.97%) |
Nov 30, 2017 | 11.21 | 11.36 | 11.20 | 11.28 | 114,858 | +0.07(+0.60%) |
Nov 29, 2017 | 11.35 | 11.35 | 11.19 | 11.22 | 81,508 | -0.09(-0.82%) |
Nov 28, 2017 | 11.25 | 11.37 | 11.22 | 11.31 | 80,357 | +0.06(+0.52%) |
Nov 27, 2017 | 11.42 | 11.48 | 11.18 | 11.25 | 184,355 | -0.24(-2.05%) |
Nov 24, 2017 | 10.89 | 11.77 | 10.89 | 11.49 | 318,827 | +0.60(+5.50%) |
Nov 22, 2017 | 10.65 | 10.96 | 10.65 | 10.89 | 69,327 | +0.20(+1.89%) |
Nov 21, 2017 | 10.87 | 10.96 | 10.68 | 10.69 | 73,721 | -0.08(-0.71%) |
Nov 20, 2017 | 10.58 | 10.85 | 10.57 | 10.76 | 99,020 | +0.19(+1.83%) |
Nov 17, 2017 | 10.72 | 10.87 | 10.53 | 10.57 | 155,695 | +0.02(+0.16%) |
Nov 16, 2017 | 10.73 | 10.73 | 10.53 | 10.55 | 83,396 | -0.16(-1.49%) |
Nov 15, 2017 | 10.53 | 10.82 | 10.46 | 10.71 | 116,467 | +0.21(+2.01%) |
Nov 14, 2017 | 10.96 | 10.96 | 10.49 | 10.50 | 229,899 | -0.47(-4.30%) |
Nov 13, 2017 | 11.23 | 11.23 | 10.96 | 10.97 | 63,275 | -0.18(-1.59%) |
Nov 10, 2017 | 11.21 | 11.29 | 11.13 | 11.15 | 55,822 | +0.03(+0.30%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.90 | 11.12 | 126,132 | +0.22(+2.01%) |
Nov 08, 2017 | 11.17 | 11.19 | 10.85 | 10.90 | 126,622 | -0.31(-2.78%) |
Nov 07, 2017 | 11.15 | 11.23 | 11.11 | 11.21 | 90,075 | +0.13(+1.14%) |
Nov 06, 2017 | 10.96 | 11.16 | 10.88 | 11.08 | 211,952 | +0.20(+1.86%) |
Nov 03, 2017 | 10.83 | 11.05 | 10.29 | 10.88 | 172,413 | +0.03(+0.23%) |
Nov 02, 2017 | 11.08 | 11.08 | 10.80 | 10.85 | 171,694 | -0.23(-2.05%) |
Nov 01, 2017 | 11.08 | 11.17 | 10.99 | 11.08 | 105,193 | +0.05(+0.46%) |
Oct 31, 2017 | 11.04 | 11.11 | 10.96 | 11.03 | 108,200 | +0.02(+0.15%) |
Oct 30, 2017 | 11.02 | 11.12 | 10.94 | 11.01 | 179,814 | -0.03(-0.31%) |
Oct 27, 2017 | 11.01 | 11.11 | 10.96 | 11.05 | 94,918 | +0.04(+0.38%) |
Oct 26, 2017 | 11.13 | 11.17 | 10.90 | 11.01 | 106,558 | -0.03(-0.31%) |
Oct 25, 2017 | 11.13 | 11.16 | 10.84 | 11.04 | 308,315 | -0.08(-0.76%) |
Oct 24, 2017 | 11.13 | 11.23 | 11.06 | 11.12 | 136,289 | -0.01(-0.08%) |
Oct 23, 2017 | 11.35 | 11.35 | 11.09 | 11.13 | 159,466 | -0.17(-1.49%) |
Oct 20, 2017 | 11.24 | 11.37 | 11.21 | 11.30 | 165,251 | +0.06(+0.52%) |
Oct 19, 2017 | 11.17 | 11.24 | 11.11 | 11.24 | 139,381 | +0.09(+0.83%) |
Oct 18, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 109,925 | -0.08(-0.68%) |
Oct 17, 2017 | 11.47 | 11.47 | 11.20 | 11.23 | 110,735 | -0.15(-1.33%) |
Oct 16, 2017 | 11.47 | 11.59 | 11.36 | 11.38 | 183,417 | -0.06(-0.52%) |
Oct 13, 2017 | 11.67 | 11.67 | 11.44 | 11.44 | 227,871 | -0.19(-1.60%) |
Oct 12, 2017 | 11.39 | 11.72 | 11.39 | 11.62 | 499,038 | +0.15(+1.32%) |
Oct 11, 2017 | 11.51 | 11.54 | 11.23 | 11.47 | 270,702 | -0.04(-0.35%) |
Oct 10, 2017 | 11.57 | 11.62 | 11.47 | 11.51 | 346,267 | +0.02(+0.14%) |
Oct 09, 2017 | 11.51 | 11.55 | 11.36 | 11.49 | 215,138 | +0.08(+0.72%) |
Oct 06, 2017 | 11.53 | 11.58 | 11.40 | 11.41 | 230,850 | -0.17(-1.48%) |
Oct 05, 2017 | 11.58 | 11.66 | 11.48 | 11.58 | 455,907 | +0.11(+0.93%) |
Oct 04, 2017 | 11.49 | 11.53 | 11.40 | 11.48 | 202,570 | +0.02(+0.14%) |
Oct 03, 2017 | 11.48 | 11.61 | 11.41 | 11.46 | 192,882 | +0.01(+0.07%) |
Oct 02, 2017 | 11.40 | 11.51 | 11.32 | 11.45 | 167,247 | +0.06(+0.50%) |
Sep 29, 2017 | 11.28 | 11.48 | 11.28 | 11.40 | 111,884 | +0.11(+1.02%) |
Sep 28, 2017 | 11.28 | 11.35 | 11.17 | 11.28 | 96,708 | -0.02(-0.22%) |
Sep 27, 2017 | 11.38 | 11.40 | 11.20 | 11.31 | 108,861 | -0.07(-0.65%) |
Sep 26, 2017 | 11.25 | 11.53 | 11.21 | 11.38 | 178,177 | +0.14(+1.24%) |
Sep 25, 2017 | 11.11 | 11.27 | 11.11 | 11.24 | 128,652 | +0.17(+1.55%) |
Sep 22, 2017 | 10.99 | 11.14 | 10.99 | 11.07 | 115,363 | +0.06(+0.52%) |
Sep 21, 2017 | 11.25 | 11.25 | 10.99 | 11.01 | 98,900 | -0.19(-1.68%) |
Sep 20, 2017 | 10.95 | 11.27 | 10.93 | 11.20 | 176,059 | +0.23(+2.09%) |
Sep 19, 2017 | 10.83 | 11.02 | 10.83 | 10.97 | 116,954 | +0.11(+1.05%) |
Sep 18, 2017 | 10.80 | 10.87 | 10.75 | 10.86 | 230,479 | -0.02(-0.15%) |
Sep 15, 2017 | 10.79 | 10.88 | 10.71 | 10.87 | 141,209 | +0.08(+0.76%) |
Sep 14, 2017 | 10.95 | 11.04 | 10.77 | 10.79 | 180,015 | -0.12(-1.12%) |
Sep 13, 2017 | 10.91 | 11.04 | 10.85 | 10.91 | 101,469 | -0.01(-0.07%) |
Sep 12, 2017 | 11.13 | 11.13 | 10.89 | 10.92 | 162,454 | -0.16(-1.40%) |
Sep 11, 2017 | 11.31 | 11.31 | 11.04 | 11.08 | 163,037 | -0.16(-1.38%) |
Sep 08, 2017 | 11.14 | 11.32 | 11.14 | 11.23 | 166,603 | +0.09(+0.81%) |
Sep 07, 2017 | 11.12 | 11.27 | 11.12 | 11.14 | 153,871 | +0.02(+0.22%) |
Sep 06, 2017 | 10.91 | 11.39 | 10.83 | 11.12 | 303,347 | +0.18(+1.64%) |
Sep 05, 2017 | 11.23 | 11.65 | 10.68 | 10.94 | 644,328 | -0.75(-6.43%) |
Sep 01, 2017 | 11.49 | 11.78 | 11.49 | 11.69 | 110,624 | +0.21(+1.85%) |
Aug 31, 2017 | 11.65 | 11.77 | 11.36 | 11.48 | 255,409 | -0.14(-1.20%) |
Aug 30, 2017 | 11.65 | 11.76 | 11.61 | 11.62 | 55,369 | -0.08(-0.70%) |
Aug 29, 2017 | 11.62 | 11.76 | 11.52 | 11.70 | 72,417 | +0.02(+0.21%) |
Aug 28, 2017 | 11.76 | 11.81 | 11.65 | 11.67 | 73,302 | -0.07(-0.56%) |
Aug 25, 2017 | 11.61 | 11.81 | 11.61 | 11.74 | 80,540 | +0.14(+1.20%) |
Aug 24, 2017 | 11.61 | 11.73 | 11.48 | 11.60 | 55,091 | +0.01(+0.07%) |
Aug 23, 2017 | 11.61 | 11.80 | 11.57 | 11.59 | 82,236 | -0.07(-0.56%) |
Aug 22, 2017 | 11.52 | 11.66 | 11.45 | 11.66 | 63,378 | +0.22(+1.93%) |
Aug 21, 2017 | 11.49 | 11.60 | 11.37 | 11.44 | 120,832 | -0.06(-0.50%) |
Aug 18, 2017 | 11.61 | 11.70 | 11.48 | 11.49 | 65,854 | -0.03(-0.28%) |
Aug 17, 2017 | 11.62 | 11.76 | 11.53 | 11.53 | 73,614 | -0.11(-0.98%) |
Aug 16, 2017 | 11.84 | 11.92 | 11.62 | 11.64 | 63,949 | -0.14(-1.18%) |
Aug 15, 2017 | 11.78 | 11.84 | 11.70 | 11.78 | 93,037 | -0.01(-0.07%) |
Aug 14, 2017 | 11.80 | 11.99 | 11.77 | 11.79 | 89,134 | +0.02(+0.14%) |
Aug 11, 2017 | 11.58 | 12.06 | 11.46 | 11.77 | 246,629 | -0.22(-1.84%) |
Aug 10, 2017 | 11.98 | 12.26 | 11.85 | 11.99 | 134,912 | +0.02(+0.14%) |
Aug 09, 2017 | 11.96 | 12.26 | 11.94 | 11.98 | 128,588 | -0.04(-0.34%) |
Aug 08, 2017 | 12.23 | 12.30 | 11.94 | 12.02 | 131,999 | -0.05(-0.41%) |
Aug 07, 2017 | 11.86 | 12.25 | 11.86 | 12.07 | 121,029 | +0.09(+0.75%) |
Aug 04, 2017 | 11.91 | 12.02 | 11.84 | 11.98 | 59,733 | +0.16(+1.38%) |
Aug 03, 2017 | 11.95 | 12.02 | 11.66 | 11.81 | 157,619 | -0.22(-1.83%) |
Aug 02, 2017 | 12.11 | 12.11 | 11.93 | 12.03 | 113,509 | -0.02(-0.14%) |
Aug 01, 2017 | 12.02 | 12.14 | 11.86 | 12.05 | 90,342 | +0.04(+0.34%) |
Jul 31, 2017 | 12.18 | 12.22 | 11.85 | 12.01 | 198,758 | -0.23(-1.87%) |
Jul 28, 2017 | 12.09 | 12.25 | 12.08 | 12.24 | 143,599 | +0.15(+1.22%) |
Jul 27, 2017 | 12.25 | 12.28 | 12.09 | 12.09 | 88,263 | -0.05(-0.40%) |
Jul 26, 2017 | 12.22 | 12.28 | 12.11 | 12.14 | 193,753 | -0.03(-0.27%) |
Jul 25, 2017 | 12.33 | 12.45 | 12.10 | 12.17 | 110,292 | -0.03(-0.27%) |
Jul 24, 2017 | 12.30 | 12.40 | 12.09 | 12.20 | 115,747 | -0.12(-0.99%) |
Jul 21, 2017 | 12.35 | 12.47 | 12.19 | 12.33 | 156,483 | -0.04(-0.33%) |
Jul 20, 2017 | 12.65 | 12.65 | 12.26 | 12.37 | 98,614 | -0.16(-1.24%) |
Jul 19, 2017 | 12.32 | 12.69 | 12.32 | 12.52 | 242,872 | +0.14(+1.12%) |
Jul 18, 2017 | 12.34 | 12.55 | 12.30 | 12.38 | 167,324 | +0.02(+0.20%) |
Jul 17, 2017 | 12.48 | 12.59 | 12.20 | 12.36 | 112,514 | -0.08(-0.66%) |
Jul 14, 2017 | 12.33 | 12.48 | 12.20 | 12.44 | 97,125 | +0.14(+1.13%) |
Jul 13, 2017 | 12.16 | 12.33 | 12.13 | 12.30 | 67,184 | +0.14(+1.14%) |
Jul 12, 2017 | 12.14 | 12.28 | 12.14 | 12.16 | 116,617 | +0.02(+0.20%) |
Jul 11, 2017 | 12.26 | 12.34 | 12.06 | 12.14 | 142,525 | -0.03(-0.27%) |
Jul 10, 2017 | 12.23 | 12.40 | 12.10 | 12.17 | 141,788 | -0.09(-0.73%) |
Jul 07, 2017 | 12.24 | 12.36 | 12.02 | 12.26 | 182,040 | -0.01(-0.12%) |
Jul 06, 2017 | 12.59 | 12.60 | 12.15 | 12.28 | 277,643 | -0.28(-2.22%) |
Jul 05, 2017 | 12.47 | 12.59 | 12.16 | 12.55 | 220,315 | +0.09(+0.70%) |
Jul 03, 2017 | 12.18 | 12.55 | 12.16 | 12.47 | 111,699 | +0.31(+2.55%) |
Jun 30, 2017 | 12.07 | 12.16 | 11.98 | 12.16 | 119,423 | +0.13(+1.06%) |
Jun 29, 2017 | 12.06 | 12.14 | 11.93 | 12.03 | 88,040 | -0.01(-0.07%) |
Jun 28, 2017 | 11.81 | 12.05 | 11.76 | 12.04 | 96,635 | +0.32(+2.71%) |
Jun 27, 2017 | 11.77 | 12.07 | 11.66 | 11.72 | 151,611 | -0.01(-0.07%) |
Jun 26, 2017 | 11.69 | 11.83 | 11.48 | 11.73 | 160,064 | +0.07(+0.61%) |
Jun 23, 2017 | 11.39 | 11.70 | 11.28 | 11.66 | 218,128 | +0.29(+2.59%) |
Jun 22, 2017 | 11.25 | 11.54 | 11.25 | 11.36 | 126,011 | +0.15(+1.35%) |
Jun 21, 2017 | 11.22 | 11.35 | 11.09 | 11.21 | 215,249 | +0.07(+0.64%) |
Jun 20, 2017 | 11.22 | 11.22 | 10.94 | 11.14 | 287,680 | -0.12(-1.06%) |
Jun 19, 2017 | 11.61 | 11.64 | 11.17 | 11.26 | 263,873 | -0.33(-2.88%) |
Jun 16, 2017 | 11.29 | 11.75 | 11.25 | 11.59 | 222,841 | +0.36(+3.18%) |
Jun 15, 2017 | 11.47 | 11.53 | 11.15 | 11.23 | 282,152 | -0.32(-2.75%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.48 | 11.55 | 249,602 | -0.27(-2.29%) |
Jun 13, 2017 | 12.36 | 12.36 | 11.77 | 11.82 | 324,251 | -0.36(-2.94%) |
Jun 12, 2017 | 11.75 | 12.67 | 11.75 | 12.18 | 361,813 | +0.51(+4.36%) |
Jun 09, 2017 | 11.38 | 11.73 | 11.37 | 11.67 | 212,165 | +0.25(+2.16%) |
Jun 08, 2017 | 11.61 | 11.92 | 11.16 | 11.43 | 312,247 | -0.21(-1.84%) |
Jun 07, 2017 | 11.66 | 11.77 | 11.34 | 11.64 | 220,762 | -0.07(-0.61%) |
Jun 06, 2017 | 11.61 | 11.76 | 11.49 | 11.71 | 100,517 | +0.08(+0.68%) |
Jun 05, 2017 | 11.42 | 11.85 | 11.32 | 11.63 | 163,396 | +0.18(+1.60%) |
Jun 02, 2017 | 11.66 | 11.80 | 11.43 | 11.45 | 171,166 | -0.22(-1.91%) |