Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.96 | 19.43 | 18.50 | 18.82 | 445,731 | -0.15(-0.79%) |
Jun 28, 2018 | 18.20 | 19.86 | 17.91 | 18.97 | 992,762 | +0.97(+5.39%) |
Jun 27, 2018 | 19.75 | 19.83 | 17.92 | 18.00 | 1,017,346 | -1.98(-9.91%) |
Jun 26, 2018 | 18.77 | 20.00 | 18.50 | 19.98 | 1,481,179 | +0.98(+5.16%) |
Jun 25, 2018 | 16.35 | 19.03 | 15.98 | 19.00 | 2,506,701 | +2.93(+18.23%) |
Jun 22, 2018 | 13.95 | 16.12 | 13.56 | 16.07 | 986,012 | +2.03(+14.46%) |
Jun 21, 2018 | 14.61 | 14.65 | 14.01 | 14.04 | 270,751 | -0.53(-3.64%) |
Jun 20, 2018 | 14.65 | 14.85 | 14.55 | 14.57 | 165,698 | -0.04(-0.27%) |
Jun 19, 2018 | 14.30 | 14.84 | 14.23 | 14.61 | 291,478 | +0.20(+1.39%) |
Jun 18, 2018 | 14.15 | 14.91 | 13.69 | 14.41 | 330,675 | +0.16(+1.12%) |
Jun 15, 2018 | 14.99 | 14.35 | 14.25 | 523,831 | -0.10(-0.70%) | |
Jun 14, 2018 | 13.55 | 14.49 | 13.43 | 14.35 | 296,453 | +0.87(+6.45%) |
Jun 13, 2018 | 12.81 | 13.51 | 12.81 | 13.48 | 326,682 | +0.65(+5.07%) |
Jun 12, 2018 | 12.45 | 12.94 | 12.43 | 12.83 | 233,966 | +0.42(+3.38%) |
Jun 11, 2018 | 12.29 | 12.48 | 12.19 | 12.41 | 213,521 | +0.12(+0.98%) |
Jun 08, 2018 | 12.21 | 12.37 | 12.08 | 12.29 | 240,964 | +0.04(+0.33%) |
Jun 07, 2018 | 12.47 | 12.56 | 12.21 | 12.25 | 229,666 | -0.26(-2.08%) |
Jun 06, 2018 | 11.62 | 12.57 | 11.62 | 12.51 | 414,414 | +0.85(+7.29%) |
Jun 05, 2018 | 11.46 | 11.70 | 11.33 | 11.66 | 179,824 | +0.24(+2.10%) |
Jun 04, 2018 | 11.71 | 11.84 | 11.36 | 11.42 | 133,463 | -0.27(-2.31%) |
Jun 01, 2018 | 11.75 | 11.75 | 11.53 | 11.69 | 122,396 | +0.03(+0.26%) |
May 31, 2018 | 11.73 | 11.83 | 11.53 | 11.66 | 195,043 | -0.08(-0.68%) |
May 30, 2018 | 11.70 | 11.85 | 11.63 | 11.74 | 242,283 | +0.11(+0.95%) |
May 29, 2018 | 11.52 | 11.68 | 11.27 | 11.63 | 181,711 | +0.01(+0.09%) |
May 25, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.25(+2.20%) | |
May 24, 2018 | 11.40 | 11.45 | 11.26 | 11.37 | 119,479 | -0.07(-0.61%) |
May 23, 2018 | 11.62 | 11.76 | 11.38 | 11.44 | 93,838 | -0.22(-1.89%) |
May 22, 2018 | 11.77 | 11.88 | 11.66 | 11.66 | 186,643 | -0.08(-0.68%) |
May 21, 2018 | 11.65 | 11.84 | 11.61 | 11.74 | 153,851 | +0.09(+0.77%) |
May 18, 2018 | 11.83 | 11.84 | 11.65 | 11.65 | 116,063 | -0.13(-1.10%) |
May 17, 2018 | 11.71 | 11.85 | 11.69 | 11.78 | 119,052 | +0.09(+0.77%) |
May 16, 2018 | 11.64 | 11.78 | 11.52 | 11.69 | 132,483 | +0.10(+0.86%) |
May 15, 2018 | 11.29 | 11.71 | 11.29 | 11.59 | 213,884 | +0.12(+1.05%) |
May 14, 2018 | 11.75 | 11.96 | 11.38 | 11.47 | 246,480 | -0.25(-2.13%) |
May 11, 2018 | 11.96 | 12.08 | 11.60 | 11.72 | 122,303 | -0.20(-1.68%) |
May 10, 2018 | 12.06 | 12.23 | 11.66 | 11.92 | 265,369 | -0.08(-0.67%) |
May 09, 2018 | 12.10 | 13.00 | 11.88 | 12.00 | 746,423 | +0.27(+2.30%) |
May 08, 2018 | 11.81 | 12.07 | 11.72 | 11.73 | 239,956 | -0.10(-0.85%) |
May 07, 2018 | 11.34 | 11.88 | 11.34 | 11.83 | 79,987 | +0.43(+3.77%) |
May 04, 2018 | 11.18 | 11.44 | 11.18 | 11.40 | 102,722 | +0.15(+1.33%) |
May 03, 2018 | 11.18 | 11.39 | 11.15 | 11.25 | 147,709 | -0.01(-0.09%) |
May 02, 2018 | 11.20 | 11.31 | 11.13 | 11.26 | 99,092 | +0.04(+0.36%) |
May 01, 2018 | 11.11 | 11.34 | 11.07 | 11.22 | 127,097 | +0.09(+0.81%) |
Apr 30, 2018 | 11.13 | 11.20 | 11.03 | 11.13 | 71,597 | +0.05(+0.45%) |
Apr 27, 2018 | 11.22 | 11.30 | 10.93 | 11.08 | 61,363 | -0.10(-0.89%) |
Apr 26, 2018 | 11.02 | 11.28 | 11.00 | 11.18 | 86,033 | +0.17(+1.54%) |
Apr 25, 2018 | 10.95 | 11.08 | 10.77 | 11.01 | 54,969 | +0.06(+0.55%) |
Apr 24, 2018 | 10.90 | 11.09 | 10.83 | 10.95 | 72,531 | -0.05(-0.45%) |
Apr 23, 2018 | 10.99 | 11.02 | 10.79 | 11.00 | 47,423 | +0.04(+0.36%) |
Apr 20, 2018 | 11.01 | 11.13 | 10.81 | 10.96 | 69,141 | -0.13(-1.17%) |
Apr 19, 2018 | 11.21 | 11.45 | 10.95 | 11.09 | 83,711 | +0.02(+0.18%) |
Apr 18, 2018 | 10.93 | 11.28 | 10.90 | 11.07 | 335,434 | +0.17(+1.56%) |
Apr 17, 2018 | 10.75 | 11.00 | 10.64 | 10.90 | 79,809 | +0.26(+2.44%) |
Apr 16, 2018 | 10.33 | 10.74 | 10.29 | 10.64 | 73,101 | +0.35(+3.40%) |
Apr 13, 2018 | 10.24 | 10.49 | 10.04 | 10.29 | 76,018 | +0.12(+1.18%) |
Apr 12, 2018 | 10.13 | 10.33 | 10.01 | 10.17 | 66,459 | +0.12(+1.19%) |
Apr 11, 2018 | 10.15 | 10.28 | 9.151 | 10.05 | 152,069 | -0.17(-1.66%) |
Apr 10, 2018 | 9.660 | 10.34 | 9.660 | 10.22 | 217,898 | +0.70(+7.35%) |
Apr 09, 2018 | 9.660 | 9.870 | 9.250 | 9.520 | 211,122 | +0.72(+8.18%) |
Apr 06, 2018 | 8.840 | 8.930 | 8.730 | 8.800 | 142,735 | -0.09(-1.01%) |
Apr 05, 2018 | 9.030 | 9.080 | 8.765 | 8.890 | 130,127 | -0.09(-1.00%) |
Apr 04, 2018 | 8.680 | 9.020 | 8.680 | 8.980 | 111,501 | +0.19(+2.16%) |
Apr 03, 2018 | 8.850 | 9.030 | 8.600 | 8.790 | 182,813 | -0.05(-0.57%) |
Apr 02, 2018 | 9.270 | 9.350 | 8.740 | 8.840 | 129,890 | -0.43(-4.64%) |
Mar 29, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.11(+1.20%) | |
Mar 28, 2018 | 9.090 | 9.290 | 8.970 | 9.160 | 90,008 | +0.09(+0.99%) |
Mar 27, 2018 | 9.350 | 9.420 | 9.070 | 9.070 | 110,739 | -0.28(-2.99%) |
Mar 26, 2018 | 9.700 | 9.700 | 9.140 | 9.350 | 162,202 | -0.17(-1.79%) |
Mar 23, 2018 | 9.870 | 10.06 | 9.510 | 9.520 | 101,681 | -0.43(-4.32%) |
Mar 22, 2018 | 10.13 | 10.40 | 9.930 | 9.950 | 89,358 | -0.28(-2.74%) |
Mar 21, 2018 | 10.55 | 10.66 | 10.16 | 10.23 | 114,013 | -0.32(-3.03%) |
Mar 20, 2018 | 10.53 | 10.84 | 10.35 | 10.55 | 110,632 | -0.04(-0.38%) |
Mar 19, 2018 | 10.73 | 11.05 | 10.29 | 10.59 | 293,731 | -0.25(-2.31%) |
Mar 16, 2018 | 9.620 | 10.89 | 9.620 | 10.84 | 270,607 | +1.19(+12.33%) |
Mar 15, 2018 | 9.300 | 9.740 | 9.240 | 9.650 | 284,730 | +0.38(+4.10%) |
Mar 14, 2018 | 9.680 | 9.830 | 8.890 | 9.270 | 517,982 | -0.28(-2.93%) |
Mar 13, 2018 | 9.330 | 10.35 | 9.250 | 9.550 | 349,273 | +0.31(+3.35%) |
Mar 12, 2018 | 9.250 | 9.350 | 9.130 | 9.240 | 84,751 | -0.05(-0.54%) |
Mar 09, 2018 | 9.290 | 9.350 | 9.185 | 9.290 | 124,575 | +0.08(+0.87%) |
Mar 08, 2018 | 9.210 | 9.280 | 9.035 | 9.210 | 67,981 | -0.02(-0.22%) |
Mar 07, 2018 | 9.070 | 9.290 | 9.060 | 9.230 | 74,838 | +0.04(+0.44%) |
Mar 06, 2018 | 9.260 | 9.270 | 9.010 | 9.190 | 63,722 | -0.01(-0.11%) |
Mar 05, 2018 | 9.180 | 9.300 | 9.180 | 9.200 | 80,228 | -0.04(-0.43%) |
Mar 02, 2018 | 8.930 | 9.350 | 8.890 | 9.240 | 84,366 | +0.22(+2.44%) |
Mar 01, 2018 | 9.000 | 9.105 | 8.840 | 9.020 | 167,360 | +0.02(+0.22%) |
Feb 28, 2018 | 9.150 | 9.270 | 8.995 | 9.000 | 77,170 | -0.17(-1.85%) |
Feb 27, 2018 | 9.250 | 9.500 | 9.120 | 9.170 | 77,553 | -0.07(-0.76%) |
Feb 26, 2018 | 9.270 | 9.320 | 9.160 | 9.240 | 72,011 | -0.01(-0.11%) |
Feb 23, 2018 | 9.230 | 9.320 | 9.090 | 9.250 | 60,600 | +0.03(+0.33%) |
Feb 22, 2018 | 9.340 | 9.510 | 9.190 | 9.220 | 111,094 | -0.10(-1.07%) |
Feb 21, 2018 | 9.120 | 9.730 | 9.090 | 9.320 | 206,099 | +0.26(+2.87%) |
Feb 20, 2018 | 9.180 | 9.570 | 8.970 | 9.060 | 106,108 | -0.20(-2.16%) |
Feb 16, 2018 | 9.260 | 9.260 | 9.260 | 0 | -0.14(-1.49%) | |
Feb 15, 2018 | 9.380 | 9.380 | 9.270 | 9.400 | 162,454 | +0.04(+0.43%) |
Feb 14, 2018 | 9.100 | 9.530 | 9.100 | 9.360 | 146,386 | +0.12(+1.30%) |
Feb 13, 2018 | 9.000 | 9.440 | 8.930 | 9.240 | 134,442 | +0.11(+1.20%) |
Feb 12, 2018 | 9.070 | 9.300 | 8.970 | 9.130 | 147,064 | +0.06(+0.66%) |
Feb 09, 2018 | 9.140 | 9.190 | 8.810 | 9.070 | 154,981 | +0.07(+0.78%) |
Feb 08, 2018 | 9.210 | 9.230 | 8.970 | 9.000 | 116,180 | -0.16(-1.75%) |
Feb 07, 2018 | 9.060 | 9.060 | 9.050 | 9.160 | 114,506 | +0.10(+1.10%) |
Feb 06, 2018 | 9.360 | 9.630 | 8.910 | 9.060 | 222,580 | -0.86(-8.67%) |
Feb 05, 2018 | 10.05 | 10.28 | 9.680 | 9.920 | 132,696 | -0.21(-2.07%) |
Feb 02, 2018 | 10.40 | 10.54 | 10.10 | 10.13 | 59,373 | -0.41(-3.89%) |
Feb 01, 2018 | 10.29 | 10.80 | 10.29 | 10.54 | 87,668 | +0.13(+1.25%) |
Jan 31, 2018 | 10.67 | 10.82 | 10.22 | 10.41 | 139,545 | -0.18(-1.70%) |
Jan 30, 2018 | 11.34 | 11.46 | 10.55 | 10.59 | 129,677 | -1.00(-8.63%) |
Jan 29, 2018 | 11.83 | 12.06 | 11.57 | 11.59 | 76,709 | -0.36(-3.01%) |
Jan 26, 2018 | 11.67 | 11.98 | 11.34 | 11.95 | 111,793 | +0.28(+2.40%) |
Jan 25, 2018 | 11.58 | 11.76 | 11.47 | 11.67 | 142,781 | +0.22(+1.92%) |
Jan 24, 2018 | 11.61 | 11.70 | 11.33 | 11.45 | 87,054 | -0.21(-1.80%) |
Jan 23, 2018 | 11.65 | 11.81 | 11.48 | 11.66 | 87,344 | +0.12(+1.04%) |
Jan 22, 2018 | 11.21 | 11.65 | 11.19 | 11.54 | 134,144 | +0.43(+3.87%) |
Jan 19, 2018 | 10.24 | 11.16 | 10.24 | 11.11 | 216,557 | +0.81(+7.86%) |
Jan 18, 2018 | 10.14 | 10.35 | 9.790 | 10.30 | 68,995 | +0.09(+0.88%) |
Jan 17, 2018 | 9.880 | 10.24 | 9.530 | 10.21 | 146,590 | +0.34(+3.44%) |
Jan 16, 2018 | 10.09 | 10.35 | 9.770 | 9.870 | 93,899 | -0.31(-3.05%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.08(+0.79%) | |
Jan 11, 2018 | 9.760 | 10.18 | 9.640 | 10.10 | 110,571 | +0.39(+4.02%) |
Jan 10, 2018 | 9.710 | 9.760 | 9.570 | 9.710 | 60,518 | -0.06(-0.61%) |
Jan 09, 2018 | 9.770 | 9.940 | 9.740 | 9.770 | 81,673 | -0.02(-0.20%) |
Jan 08, 2018 | 9.880 | 9.980 | 9.740 | 9.790 | 71,623 | -0.11(-1.11%) |
Jan 05, 2018 | 9.740 | 10.00 | 9.700 | 9.900 | 128,319 | +0.18(+1.85%) |
Jan 04, 2018 | 9.590 | 9.790 | 9.450 | 9.720 | 142,072 | +0.21(+2.21%) |
Jan 03, 2018 | 9.460 | 9.600 | 9.320 | 9.510 | 86,792 | +0.04(+0.42%) |
Jan 02, 2018 | 9.080 | 9.500 | 8.820 | 9.470 | 133,282 | +0.48(+5.34%) |
Dec 29, 2017 | 8.990 | 8.990 | 8.990 | 0 | -0.38(-4.06%) | |
Dec 28, 2017 | 9.500 | 9.570 | 9.240 | 9.370 | 134,496 | -0.11(-1.16%) |
Dec 27, 2017 | 9.530 | 9.690 | 9.430 | 9.480 | 99,069 | -0.05(-0.52%) |
Dec 26, 2017 | 9.460 | 9.630 | 9.460 | 9.530 | 70,818 | +0.03(+0.32%) |
Dec 22, 2017 | 9.580 | 9.650 | 9.230 | 9.500 | 92,055 | -0.11(-1.14%) |
Dec 21, 2017 | 9.830 | 9.890 | 9.550 | 9.610 | 92,640 | -0.24(-2.44%) |
Dec 20, 2017 | 9.640 | 9.900 | 9.450 | 9.850 | 101,940 | +0.17(+1.76%) |
Dec 19, 2017 | 9.640 | 9.840 | 9.450 | 9.680 | 68,801 | +0.04(+0.41%) |
Dec 18, 2017 | 9.970 | 9.980 | 9.580 | 9.640 | 80,649 | -0.23(-2.33%) |
Dec 15, 2017 | 9.590 | 9.890 | 9.420 | 9.870 | 272,259 | +0.34(+3.57%) |
Dec 14, 2017 | 9.620 | 9.805 | 9.490 | 9.530 | 85,650 | -0.06(-0.63%) |
Dec 13, 2017 | 9.560 | 9.840 | 9.500 | 9.590 | 97,822 | +0.09(+0.95%) |
Dec 12, 2017 | 9.520 | 9.650 | 9.410 | 9.500 | 87,316 | +0.00(+0.00%) |
Dec 11, 2017 | 9.490 | 9.690 | 9.350 | 9.500 | 113,808 | -0.01(-0.11%) |
Dec 08, 2017 | 9.760 | 9.760 | 9.430 | 9.510 | 105,320 | -0.22(-2.26%) |
Dec 07, 2017 | 9.740 | 9.970 | 9.520 | 9.730 | 65,871 | -0.05(-0.51%) |
Dec 06, 2017 | 9.500 | 9.860 | 9.430 | 9.780 | 106,593 | +0.28(+2.95%) |
Dec 05, 2017 | 9.610 | 9.720 | 9.490 | 9.500 | 74,698 | -0.07(-0.73%) |
Dec 04, 2017 | 9.740 | 9.910 | 9.500 | 9.570 | 131,085 | -0.11(-1.14%) |
Dec 01, 2017 | 9.680 | 9.810 | 9.500 | 9.680 | 97,095 | -0.05(-0.51%) |
Nov 30, 2017 | 9.600 | 9.770 | 9.530 | 9.730 | 96,201 | +0.23(+2.42%) |
Nov 29, 2017 | 9.480 | 9.840 | 9.420 | 9.500 | 142,218 | +0.02(+0.21%) |
Nov 28, 2017 | 9.500 | 9.630 | 9.190 | 9.480 | 278,503 | -0.14(-1.46%) |
Nov 27, 2017 | 9.580 | 9.840 | 9.500 | 9.620 | 87,043 | +0.05(+0.52%) |
Nov 24, 2017 | 9.980 | 10.06 | 9.480 | 9.570 | 75,943 | -0.32(-3.24%) |
Nov 22, 2017 | 9.850 | 10.25 | 9.760 | 9.890 | 96,763 | -0.03(-0.30%) |
Nov 21, 2017 | 9.530 | 9.965 | 9.520 | 9.920 | 78,201 | +0.37(+3.87%) |
Nov 20, 2017 | 9.560 | 9.810 | 9.360 | 9.550 | 137,194 | -0.07(-0.73%) |
Nov 17, 2017 | 9.560 | 9.700 | 9.440 | 9.620 | 213,453 | -0.03(-0.31%) |
Nov 16, 2017 | 9.430 | 9.840 | 9.430 | 9.650 | 134,035 | +0.25(+2.66%) |
Nov 15, 2017 | 9.280 | 9.580 | 9.130 | 9.400 | 176,781 | +0.04(+0.43%) |
Nov 14, 2017 | 9.260 | 9.390 | 9.020 | 9.360 | 149,532 | +0.02(+0.21%) |
Nov 13, 2017 | 9.250 | 9.419 | 9.060 | 9.340 | 128,902 | +0.15(+1.63%) |
Nov 10, 2017 | 9.420 | 9.500 | 9.130 | 9.190 | 110,800 | -0.22(-2.34%) |
Nov 09, 2017 | 10.00 | 10.19 | 8.660 | 9.410 | 529,246 | -1.23(-11.56%) |
Nov 08, 2017 | 10.66 | 10.76 | 10.42 | 10.64 | 112,879 | -0.15(-1.39%) |
Nov 07, 2017 | 10.90 | 11.16 | 10.65 | 10.79 | 148,985 | -0.18(-1.64%) |
Nov 06, 2017 | 10.99 | 11.19 | 10.72 | 10.97 | 104,364 | +0.09(+0.83%) |
Nov 03, 2017 | 10.74 | 11.07 | 10.49 | 10.88 | 221,193 | +0.03(+0.28%) |
Nov 02, 2017 | 10.47 | 10.86 | 10.31 | 10.85 | 230,734 | +0.28(+2.65%) |
Nov 01, 2017 | 11.17 | 10.99 | 10.30 | 10.57 | 203,574 | -0.42(-3.82%) |
Oct 31, 2017 | 10.79 | 11.03 | 10.74 | 10.99 | 235,157 | +0.31(+2.90%) |
Oct 30, 2017 | 11.19 | 11.27 | 10.57 | 10.68 | 129,125 | -0.46(-4.13%) |
Oct 27, 2017 | 11.08 | 11.24 | 10.98 | 11.14 | 141,349 | +0.02(+0.18%) |
Oct 26, 2017 | 11.57 | 11.78 | 11.03 | 11.12 | 113,449 | -0.40(-3.47%) |
Oct 25, 2017 | 12.26 | 12.31 | 11.40 | 11.52 | 255,927 | -1.01(-8.06%) |
Oct 24, 2017 | 12.86 | 13.36 | 12.47 | 12.53 | 105,511 | -0.23(-1.80%) |
Oct 23, 2017 | 13.22 | 13.45 | 12.74 | 12.76 | 93,912 | -0.44(-3.33%) |
Oct 20, 2017 | 13.10 | 13.30 | 13.04 | 13.20 | 70,738 | +0.18(+1.38%) |
Oct 19, 2017 | 13.09 | 13.28 | 12.92 | 13.02 | 80,301 | -0.08(-0.61%) |
Oct 18, 2017 | 12.95 | 13.22 | 12.39 | 13.10 | 70,677 | +0.11(+0.85%) |
Oct 17, 2017 | 13.11 | 13.14 | 12.91 | 12.99 | 50,277 | -0.17(-1.29%) |
Oct 16, 2017 | 13.30 | 13.40 | 13.05 | 13.16 | 70,775 | -0.05(-0.38%) |
Oct 13, 2017 | 13.44 | 13.46 | 13.10 | 13.21 | 129,065 | -0.18(-1.34%) |
Oct 12, 2017 | 13.18 | 13.47 | 13.08 | 13.39 | 127,090 | +0.21(+1.59%) |
Oct 11, 2017 | 13.36 | 13.60 | 12.50 | 13.18 | 73,275 | -0.14(-1.05%) |
Oct 10, 2017 | 13.43 | 13.84 | 13.21 | 13.32 | 123,556 | +0.07(+0.53%) |
Oct 09, 2017 | 14.27 | 14.27 | 13.23 | 13.25 | 237,742 | -1.06(-7.41%) |
Oct 06, 2017 | 13.84 | 14.76 | 13.75 | 14.31 | 214,196 | +0.75(+5.53%) |
Oct 05, 2017 | 13.69 | 13.98 | 13.46 | 13.56 | 104,469 | -0.22(-1.60%) |
Oct 04, 2017 | 13.73 | 14.05 | 13.49 | 13.78 | 132,429 | -0.02(-0.14%) |
Oct 03, 2017 | 13.34 | 13.95 | 13.34 | 13.80 | 284,600 | +0.38(+2.83%) |
Oct 02, 2017 | 12.86 | 13.42 | 12.78 | 13.42 | 126,337 | +0.53(+4.11%) |
Sep 29, 2017 | 12.87 | 12.98 | 12.69 | 12.89 | 72,210 | -0.03(-0.23%) |
Sep 28, 2017 | 12.96 | 13.05 | 12.83 | 12.92 | 147,561 | -0.01(-0.08%) |
Sep 27, 2017 | 12.31 | 12.96 | 12.30 | 12.93 | 231,249 | +0.66(+5.38%) |
Sep 26, 2017 | 12.34 | 12.45 | 12.20 | 12.27 | 86,256 | -0.05(-0.41%) |
Sep 25, 2017 | 12.42 | 12.61 | 12.25 | 12.32 | 100,193 | -0.14(-1.12%) |
Sep 22, 2017 | 12.12 | 12.64 | 12.11 | 12.46 | 149,356 | +0.30(+2.47%) |
Sep 21, 2017 | 12.32 | 12.34 | 11.95 | 12.16 | 146,969 | -0.16(-1.30%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.28 | 12.32 | 136,204 | -0.31(-2.45%) |
Sep 19, 2017 | 12.67 | 12.74 | 12.29 | 12.63 | 282,152 | -0.07(-0.55%) |
Sep 18, 2017 | 12.97 | 13.04 | 12.60 | 12.70 | 189,968 | -0.29(-2.23%) |
Sep 15, 2017 | 13.07 | 13.07 | 12.78 | 12.99 | 462,935 | -0.05(-0.38%) |
Sep 14, 2017 | 13.25 | 13.25 | 12.97 | 13.04 | 324,769 | -0.22(-1.66%) |
Sep 13, 2017 | 13.18 | 13.30 | 13.01 | 13.26 | 372,347 | +0.05(+0.38%) |
Sep 12, 2017 | 13.29 | 13.37 | 13.09 | 13.21 | 146,249 | -0.12(-0.90%) |
Sep 11, 2017 | 13.22 | 13.49 | 12.60 | 13.33 | 172,263 | +0.23(+1.76%) |
Sep 08, 2017 | 13.15 | 13.25 | 12.96 | 13.10 | 160,849 | -0.05(-0.38%) |
Sep 07, 2017 | 12.75 | 13.25 | 12.57 | 13.15 | 225,302 | +0.37(+2.90%) |
Sep 06, 2017 | 12.50 | 12.83 | 12.41 | 12.78 | 250,361 | +0.28(+2.24%) |
Sep 05, 2017 | 12.35 | 12.75 | 12.10 | 12.50 | 356,175 | +0.08(+0.64%) |
Sep 01, 2017 | 12.40 | 12.45 | 12.16 | 12.42 | 155,113 | +0.07(+0.57%) |
Aug 31, 2017 | 12.10 | 12.47 | 12.04 | 12.35 | 199,685 | +0.33(+2.75%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.86 | 12.02 | 138,726 | +0.02(+0.17%) |
Aug 29, 2017 | 12.04 | 12.16 | 11.99 | 12.00 | 116,628 | -0.23(-1.88%) |
Aug 28, 2017 | 11.70 | 12.40 | 11.69 | 12.23 | 312,139 | +0.63(+5.43%) |
Aug 25, 2017 | 11.69 | 11.69 | 11.42 | 11.60 | 73,871 | -0.04(-0.34%) |
Aug 24, 2017 | 11.38 | 11.68 | 11.38 | 11.64 | 93,177 | +0.29(+2.56%) |
Aug 23, 2017 | 11.53 | 11.68 | 11.33 | 11.35 | 132,534 | -0.29(-2.49%) |
Aug 22, 2017 | 11.38 | 11.78 | 11.31 | 11.64 | 401,530 | +0.30(+2.65%) |
Aug 21, 2017 | 11.25 | 11.34 | 10.98 | 11.34 | 313,167 | +0.15(+1.34%) |
Aug 18, 2017 | 10.97 | 11.25 | 10.60 | 11.19 | 167,944 | +0.07(+0.63%) |
Aug 17, 2017 | 11.18 | 11.40 | 10.98 | 11.12 | 209,423 | -0.15(-1.33%) |
Aug 16, 2017 | 10.86 | 11.28 | 10.78 | 11.27 | 389,522 | +0.49(+4.55%) |
Aug 15, 2017 | 10.92 | 11.08 | 10.68 | 10.78 | 202,191 | -0.23(-2.09%) |
Aug 14, 2017 | 10.62 | 11.15 | 10.45 | 11.01 | 312,880 | +0.39(+3.67%) |
Aug 11, 2017 | 10.12 | 10.64 | 10.00 | 10.62 | 278,269 | +0.51(+5.04%) |
Aug 10, 2017 | 10.14 | 10.14 | 9.730 | 10.11 | 713,966 | -0.24(-2.32%) |
Aug 09, 2017 | 8.500 | 10.83 | 8.455 | 10.35 | 1,117,886 | +2.19(+26.84%) |
Aug 08, 2017 | 7.990 | 8.330 | 7.940 | 8.160 | 210,895 | +0.14(+1.75%) |
Aug 07, 2017 | 8.180 | 8.220 | 7.780 | 8.020 | 141,386 | -0.27(-3.26%) |
Aug 04, 2017 | 8.180 | 8.320 | 8.130 | 8.290 | 74,792 | +0.15(+1.84%) |
Aug 03, 2017 | 8.120 | 8.300 | 8.030 | 8.140 | 163,552 | +0.04(+0.49%) |
Aug 02, 2017 | 8.190 | 8.250 | 8.070 | 8.100 | 119,063 | -0.12(-1.46%) |
Aug 01, 2017 | 8.120 | 8.280 | 8.000 | 8.220 | 216,199 | +0.15(+1.86%) |
Jul 31, 2017 | 8.220 | 8.222 | 8.000 | 8.070 | 258,285 | -0.11(-1.34%) |
Jul 28, 2017 | 8.480 | 8.660 | 8.100 | 8.180 | 202,653 | -0.34(-3.99%) |
Jul 27, 2017 | 8.760 | 8.880 | 8.360 | 8.520 | 166,945 | -0.23(-2.63%) |
Jul 26, 2017 | 8.930 | 9.000 | 8.745 | 8.750 | 179,582 | -0.18(-2.02%) |
Jul 25, 2017 | 9.160 | 9.420 | 8.930 | 8.930 | 169,513 | -0.30(-3.25%) |
Jul 24, 2017 | 9.730 | 9.730 | 9.160 | 9.230 | 182,482 | -0.46(-4.75%) |
Jul 21, 2017 | 9.890 | 10.01 | 9.570 | 9.690 | 199,838 | -0.06(-0.62%) |
Jul 20, 2017 | 10.77 | 10.90 | 9.705 | 9.750 | 275,883 | -0.96(-8.96%) |
Jul 19, 2017 | 11.15 | 11.25 | 10.47 | 10.71 | 313,078 | -0.42(-3.77%) |
Jul 18, 2017 | 10.81 | 11.19 | 10.79 | 11.13 | 230,525 | +0.27(+2.49%) |
Jul 17, 2017 | 10.72 | 10.91 | 10.63 | 10.86 | 78,112 | +0.13(+1.21%) |
Jul 14, 2017 | 10.96 | 11.17 | 10.50 | 10.73 | 164,519 | -0.27(-2.45%) |
Jul 13, 2017 | 10.99 | 11.06 | 10.74 | 11.00 | 96,578 | -0.01(-0.09%) |
Jul 12, 2017 | 11.00 | 11.18 | 10.76 | 11.01 | 91,981 | +0.04(+0.36%) |
Jul 11, 2017 | 10.78 | 11.18 | 10.72 | 10.97 | 109,982 | +0.26(+2.43%) |
Jul 10, 2017 | 10.87 | 10.95 | 10.54 | 10.71 | 106,726 | -0.25(-2.28%) |
Jul 07, 2017 | 10.74 | 10.99 | 10.71 | 10.96 | 76,038 | +0.22(+2.05%) |
Jul 06, 2017 | 10.80 | 10.81 | 10.61 | 10.74 | 103,118 | -0.14(-1.29%) |
Jul 05, 2017 | 11.10 | 11.16 | 10.78 | 10.88 | 126,338 | -0.22(-1.98%) |