Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.370 | 9.370 | 9.370 | 0 | +0.08(+0.86%) | |
Mar 28, 2018 | 9.570 | 9.570 | 9.270 | 9.290 | 794,155 | -0.24(-2.52%) |
Mar 27, 2018 | 9.680 | 9.700 | 9.480 | 9.530 | 573,827 | -0.10(-1.04%) |
Mar 26, 2018 | 9.720 | 9.770 | 9.550 | 9.630 | 555,436 | +0.04(+0.42%) |
Mar 23, 2018 | 9.800 | 10.13 | 9.500 | 9.590 | 818,268 | -0.19(-1.94%) |
Mar 22, 2018 | 9.870 | 10.05 | 9.730 | 9.780 | 585,606 | -0.18(-1.81%) |
Mar 21, 2018 | 9.970 | 10.04 | 9.900 | 9.960 | 513,000 | +0.01(+0.10%) |
Mar 20, 2018 | 10.05 | 10.10 | 9.840 | 9.950 | 474,624 | -0.04(-0.35%) |
Mar 19, 2018 | 10.06 | 10.12 | 9.900 | 9.985 | 388,401 | -0.11(-1.04%) |
Mar 16, 2018 | 9.880 | 10.10 | 9.610 | 10.09 | 2,663,559 | +0.21(+2.13%) |
Mar 15, 2018 | 10.03 | 10.09 | 9.845 | 9.880 | 636,412 | -0.18(-1.79%) |
Mar 14, 2018 | 9.990 | 10.14 | 9.680 | 10.06 | 776,732 | +0.10(+1.00%) |
Mar 13, 2018 | 10.14 | 10.14 | 9.860 | 9.960 | 638,378 | -0.11(-1.09%) |
Mar 12, 2018 | 10.30 | 10.30 | 9.745 | 10.07 | 801,570 | -0.23(-2.23%) |
Mar 09, 2018 | 10.26 | 10.36 | 10.12 | 10.30 | 604,379 | +0.06(+0.59%) |
Mar 08, 2018 | 10.41 | 10.51 | 10.13 | 10.24 | 770,509 | -0.13(-1.25%) |
Mar 07, 2018 | 10.38 | 10.10 | 10.37 | 609,968 | +0.18(+1.77%) | |
Mar 06, 2018 | 10.03 | 10.23 | 9.810 | 10.19 | 655,015 | +0.19(+1.90%) |
Mar 05, 2018 | 9.950 | 10.01 | 9.550 | 10.00 | 629,724 | +0.01(+0.10%) |
Mar 02, 2018 | 9.530 | 10.41 | 9.500 | 9.990 | 1,213,613 | +0.40(+4.17%) |
Mar 01, 2018 | 9.590 | 10.01 | 9.250 | 9.590 | 2,040,002 | -0.81(-7.79%) |
Feb 28, 2018 | 10.63 | 10.72 | 10.40 | 10.40 | 333,141 | -0.18(-1.70%) |
Feb 27, 2018 | 10.85 | 10.91 | 10.61 | 10.58 | 257,928 | -0.26(-2.40%) |
Feb 26, 2018 | 10.83 | 10.93 | 10.76 | 10.84 | 181,757 | +0.04(+0.37%) |
Feb 23, 2018 | 10.83 | 10.83 | 10.64 | 10.80 | 246,564 | +0.03(+0.28%) |
Feb 22, 2018 | 10.98 | 11.02 | 10.75 | 10.77 | 285,004 | -0.15(-1.37%) |
Feb 21, 2018 | 10.93 | 11.03 | 10.86 | 10.92 | 280,774 | +0.00(+0.00%) |
Feb 20, 2018 | 10.79 | 10.96 | 10.79 | 10.92 | 277,400 | +0.06(+0.55%) |
Feb 16, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Feb 15, 2018 | 10.67 | 10.88 | 10.57 | 10.84 | 330,583 | +0.24(+2.26%) |
Feb 14, 2018 | 10.39 | 10.62 | 10.39 | 10.60 | 228,547 | +0.13(+1.24%) |
Feb 13, 2018 | 10.47 | 293,802 | -0.04(-0.43%) | |||
Feb 12, 2018 | 10.56 | 10.70 | 10.38 | 10.52 | 395,846 | -0.01(-0.14%) |
Feb 09, 2018 | 10.83 | 10.88 | 10.36 | 10.53 | 479,925 | -0.19(-1.77%) |
Feb 08, 2018 | 11.17 | 10.71 | 10.72 | 410,417 | -0.30(-2.72%) | |
Feb 07, 2018 | 11.04 | 11.15 | 10.94 | 11.02 | 453,470 | -0.03(-0.27%) |
Feb 06, 2018 | 10.80 | 11.09 | 10.74 | 11.05 | 842,243 | -0.04(-0.36%) |
Feb 05, 2018 | 11.30 | 11.37 | 11.01 | 11.09 | 478,114 | -0.30(-2.63%) |
Feb 02, 2018 | 11.59 | 11.64 | 11.35 | 11.39 | 464,211 | -0.16(-1.39%) |
Feb 01, 2018 | 11.47 | 11.57 | 11.42 | 11.55 | 556,605 | +0.06(+0.52%) |
Jan 31, 2018 | 11.49 | 11.54 | 11.28 | 11.49 | 457,922 | +0.06(+0.52%) |
Jan 30, 2018 | 11.45 | 11.56 | 11.42 | 11.43 | 195,005 | -0.11(-0.95%) |
Jan 29, 2018 | 11.51 | 11.61 | 11.42 | 11.54 | 302,374 | +0.02(+0.17%) |
Jan 26, 2018 | 11.52 | 11.56 | 11.37 | 11.52 | 355,427 | +0.00(+0.00%) |
Jan 25, 2018 | 11.55 | 11.59 | 11.41 | 11.52 | 270,911 | +0.00(+0.00%) |
Jan 24, 2018 | 11.68 | 11.77 | 11.41 | 11.52 | 297,349 | -0.13(-1.12%) |
Jan 23, 2018 | 11.86 | 11.86 | 11.59 | 11.65 | 436,574 | -0.26(-2.18%) |
Jan 22, 2018 | 11.95 | 11.54 | 11.91 | 589,620 | +0.25(+2.14%) | |
Jan 19, 2018 | 11.49 | 11.76 | 11.44 | 11.66 | 557,542 | +0.15(+1.30%) |
Jan 18, 2018 | 11.27 | 11.68 | 11.25 | 11.51 | 776,519 | +0.22(+1.95%) |
Jan 17, 2018 | 10.91 | 11.32 | 10.88 | 11.29 | 771,832 | +0.41(+3.77%) |
Jan 16, 2018 | 10.88 | 11.18 | 10.84 | 10.88 | 834,276 | +0.10(+0.93%) |
Jan 12, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.24(+2.28%) | |
Jan 11, 2018 | 10.35 | 10.54 | 10.26 | 10.54 | 650,953 | +0.19(+1.84%) |
Jan 10, 2018 | 10.80 | 10.26 | 10.35 | 804,980 | -0.39(-3.63%) | |
Jan 09, 2018 | 10.90 | 10.98 | 10.70 | 10.74 | 501,833 | -0.17(-1.56%) |
Jan 08, 2018 | 10.88 | 11.00 | 10.80 | 10.91 | 852,803 | +0.00(+0.00%) |
Jan 05, 2018 | 10.93 | 11.04 | 10.79 | 10.91 | 579,990 | -0.08(-0.73%) |
Jan 04, 2018 | 10.73 | 11.04 | 10.55 | 10.99 | 1,148,637 | +0.38(+3.58%) |
Jan 03, 2018 | 10.26 | 10.62 | 10.23 | 10.61 | 2,350,273 | +0.34(+3.31%) |
Jan 02, 2018 | 10.23 | 10.43 | 10.17 | 10.27 | 687,274 | +0.09(+0.88%) |
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 10.10 | 10.21 | 10.07 | 10.17 | 216,965 | +0.07(+0.69%) |
Dec 27, 2017 | 10.14 | 10.20 | 10.03 | 10.10 | 308,861 | -0.01(-0.10%) |
Dec 26, 2017 | 9.960 | 10.15 | 9.960 | 10.11 | 174,773 | +0.14(+1.40%) |
Dec 22, 2017 | 9.930 | 10.02 | 9.750 | 9.970 | 504,681 | +0.07(+0.71%) |
Dec 21, 2017 | 10.03 | 10.19 | 9.830 | 9.900 | 1,119,661 | -0.15(-1.49%) |
Dec 20, 2017 | 10.20 | 10.22 | 9.970 | 10.05 | 518,632 | -0.07(-0.69%) |
Dec 19, 2017 | 10.09 | 10.18 | 9.880 | 10.12 | 578,842 | +0.00(+0.00%) |
Dec 18, 2017 | 10.05 | 10.21 | 10.03 | 10.12 | 331,436 | +0.12(+1.20%) |
Dec 15, 2017 | 9.760 | 10.12 | 9.730 | 10.00 | 1,250,857 | +0.24(+2.46%) |
Dec 14, 2017 | 9.970 | 10.03 | 9.660 | 9.760 | 974,088 | -0.15(-1.51%) |
Dec 13, 2017 | 9.960 | 10.05 | 9.870 | 9.910 | 410,462 | -0.07(-0.70%) |
Dec 12, 2017 | 10.10 | 10.12 | 9.960 | 9.980 | 320,142 | -0.08(-0.80%) |
Dec 11, 2017 | 10.07 | 10.25 | 10.03 | 10.06 | 332,858 | -0.04(-0.40%) |
Dec 08, 2017 | 10.14 | 10.20 | 10.04 | 10.10 | 403,542 | -0.02(-0.20%) |
Dec 07, 2017 | 10.42 | 10.42 | 9.930 | 10.12 | 1,022,835 | -0.30(-2.88%) |
Dec 06, 2017 | 10.47 | 10.51 | 10.20 | 10.42 | 1,084,101 | -0.11(-1.04%) |
Dec 05, 2017 | 10.60 | 10.72 | 10.38 | 10.53 | 876,995 | -0.10(-0.94%) |
Dec 04, 2017 | 10.85 | 10.85 | 10.61 | 10.63 | 864,129 | -0.11(-1.02%) |
Dec 01, 2017 | 10.75 | 10.78 | 10.52 | 10.74 | 1,166,971 | -0.02(-0.19%) |
Nov 30, 2017 | 10.58 | 10.82 | 10.50 | 10.76 | 802,372 | +0.26(+2.48%) |
Nov 29, 2017 | 10.38 | 10.67 | 10.38 | 10.50 | 682,205 | +0.10(+0.96%) |
Nov 28, 2017 | 10.34 | 10.46 | 10.30 | 10.40 | 702,112 | +0.08(+0.78%) |
Nov 27, 2017 | 10.25 | 10.41 | 10.22 | 10.32 | 433,435 | +0.08(+0.78%) |
Nov 24, 2017 | 10.25 | 10.31 | 10.06 | 10.24 | 267,393 | -0.01(-0.10%) |
Nov 22, 2017 | 10.19 | 10.58 | 10.14 | 10.25 | 525,867 | +0.07(+0.69%) |
Nov 21, 2017 | 10.09 | 10.24 | 10.07 | 10.18 | 346,421 | +0.09(+0.89%) |
Nov 20, 2017 | 10.08 | 10.11 | 9.920 | 10.09 | 323,253 | +0.05(+0.50%) |
Nov 17, 2017 | 10.05 | 10.15 | 9.960 | 10.04 | 483,758 | -0.06(-0.59%) |
Nov 16, 2017 | 9.990 | 10.25 | 9.960 | 10.10 | 786,983 | +0.16(+1.61%) |
Nov 15, 2017 | 9.860 | 10.00 | 9.740 | 9.940 | 660,856 | +0.04(+0.40%) |
Nov 14, 2017 | 9.770 | 10.03 | 9.620 | 9.900 | 827,696 | +0.05(+0.51%) |
Nov 13, 2017 | 10.04 | 10.04 | 9.770 | 9.850 | 602,341 | -0.16(-1.60%) |
Nov 10, 2017 | 9.760 | 10.27 | 9.760 | 10.01 | 1,311,514 | +0.20(+2.04%) |
Nov 09, 2017 | 9.770 | 9.910 | 9.680 | 9.810 | 681,588 | -0.05(-0.51%) |
Nov 08, 2017 | 9.700 | 9.910 | 9.590 | 9.860 | 717,919 | +0.10(+1.02%) |
Nov 07, 2017 | 9.650 | 9.780 | 9.370 | 9.760 | 874,439 | +0.17(+1.77%) |
Nov 06, 2017 | 9.640 | 9.710 | 9.500 | 9.590 | 725,264 | -0.15(-1.54%) |
Nov 03, 2017 | 10.11 | 10.46 | 9.540 | 9.740 | 1,424,554 | -0.27(-2.70%) |
Nov 02, 2017 | 11.25 | 11.25 | 9.630 | 10.01 | 3,252,816 | -1.35(-11.88%) |
Nov 01, 2017 | 11.42 | 11.61 | 11.25 | 11.36 | 682,029 | +0.05(+0.44%) |
Oct 31, 2017 | 11.20 | 11.33 | 11.12 | 11.31 | 452,843 | +0.19(+1.71%) |
Oct 30, 2017 | 11.20 | 11.26 | 10.99 | 11.12 | 501,579 | -0.12(-1.07%) |
Oct 27, 2017 | 11.24 | 11.35 | 11.14 | 11.24 | 406,552 | +0.00(+0.00%) |
Oct 26, 2017 | 11.01 | 11.32 | 10.96 | 11.24 | 369,257 | +0.28(+2.55%) |
Oct 25, 2017 | 11.09 | 11.09 | 10.92 | 10.96 | 247,655 | -0.13(-1.17%) |
Oct 24, 2017 | 11.15 | 11.21 | 11.05 | 11.09 | 262,600 | -0.06(-0.54%) |
Oct 23, 2017 | 11.17 | 11.33 | 11.09 | 11.15 | 224,588 | -0.02(-0.18%) |
Oct 20, 2017 | 11.29 | 11.35 | 11.15 | 11.17 | 354,965 | -0.04(-0.36%) |
Oct 19, 2017 | 11.26 | 11.30 | 11.11 | 11.21 | 302,243 | -0.10(-0.88%) |
Oct 18, 2017 | 11.31 | 11.39 | 11.24 | 11.31 | 211,351 | +0.00(+0.00%) |
Oct 17, 2017 | 11.35 | 11.40 | 11.26 | 11.31 | 269,900 | -0.04(-0.35%) |
Oct 16, 2017 | 11.55 | 11.59 | 11.27 | 11.35 | 264,759 | -0.14(-1.22%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.48 | 11.49 | 418,460 | -0.21(-1.79%) |
Oct 12, 2017 | 11.52 | 11.70 | 11.40 | 11.70 | 442,775 | +0.18(+1.56%) |
Oct 11, 2017 | 11.74 | 11.75 | 11.50 | 11.52 | 438,876 | -0.23(-1.96%) |
Oct 10, 2017 | 11.79 | 11.79 | 11.61 | 11.75 | 430,197 | +0.01(+0.09%) |
Oct 09, 2017 | 11.76 | 11.76 | 11.64 | 11.74 | 403,892 | +0.03(+0.26%) |
Oct 06, 2017 | 11.65 | 11.74 | 11.65 | 11.71 | 515,943 | +0.05(+0.43%) |
Oct 05, 2017 | 11.61 | 11.80 | 11.58 | 11.66 | 1,030,186 | +0.07(+0.60%) |
Oct 04, 2017 | 11.29 | 11.67 | 10.92 | 11.59 | 1,700,685 | +0.30(+2.66%) |
Oct 03, 2017 | 10.87 | 11.30 | 10.84 | 11.29 | 1,364,206 | +0.46(+4.25%) |
Oct 02, 2017 | 10.50 | 10.85 | 9.960 | 10.83 | 504,196 | +0.36(+3.44%) |
Sep 29, 2017 | 10.51 | 10.58 | 10.42 | 10.47 | 630,701 | -0.08(-0.76%) |
Sep 28, 2017 | 10.48 | 10.58 | 10.40 | 10.55 | 411,729 | +0.00(+0.00%) |
Sep 27, 2017 | 10.02 | 10.57 | 10.02 | 10.55 | 1,058,988 | +0.53(+5.29%) |
Sep 26, 2017 | 10.04 | 10.16 | 10.01 | 10.02 | 815,477 | -0.08(-0.79%) |
Sep 25, 2017 | 10.10 | 10.12 | 10.00 | 10.10 | 493,847 | -0.01(-0.10%) |
Sep 22, 2017 | 10.04 | 10.12 | 10.02 | 10.11 | 654,058 | +0.03(+0.30%) |
Sep 21, 2017 | 10.05 | 10.13 | 9.950 | 10.08 | 700,722 | +0.04(+0.40%) |
Sep 20, 2017 | 10.14 | 10.14 | 9.990 | 10.04 | 759,395 | -0.08(-0.79%) |
Sep 19, 2017 | 10.29 | 10.36 | 10.11 | 10.12 | 1,141,563 | -0.18(-1.75%) |
Sep 18, 2017 | 10.34 | 10.42 | 10.25 | 10.30 | 814,605 | +0.00(+0.00%) |
Sep 15, 2017 | 10.41 | 10.45 | 10.27 | 10.30 | 1,018,209 | -0.08(-0.77%) |
Sep 14, 2017 | 10.54 | 10.59 | 10.30 | 10.38 | 518,858 | -0.19(-1.80%) |
Sep 13, 2017 | 10.87 | 10.91 | 10.51 | 10.57 | 624,664 | -0.32(-2.94%) |
Sep 12, 2017 | 10.87 | 10.90 | 10.75 | 10.89 | 369,662 | +0.06(+0.55%) |
Sep 11, 2017 | 10.95 | 11.09 | 10.78 | 10.83 | 894,342 | +0.04(+0.37%) |
Sep 08, 2017 | 10.96 | 10.96 | 10.65 | 10.79 | 522,870 | -0.13(-1.19%) |
Sep 07, 2017 | 11.29 | 11.32 | 10.78 | 10.92 | 717,687 | -0.34(-3.02%) |
Sep 06, 2017 | 11.45 | 11.50 | 11.16 | 11.26 | 756,494 | -0.16(-1.40%) |
Sep 05, 2017 | 11.27 | 11.51 | 11.27 | 11.42 | 581,557 | +0.15(+1.33%) |
Sep 01, 2017 | 11.10 | 11.28 | 11.00 | 11.27 | 450,036 | +0.21(+1.90%) |
Aug 31, 2017 | 11.11 | 11.16 | 10.99 | 11.06 | 477,992 | +0.03(+0.27%) |
Aug 30, 2017 | 11.07 | 11.11 | 10.98 | 11.03 | 299,623 | -0.02(-0.18%) |
Aug 29, 2017 | 11.07 | 11.13 | 10.98 | 11.05 | 247,110 | -0.07(-0.63%) |
Aug 28, 2017 | 11.15 | 11.22 | 11.03 | 11.12 | 352,955 | +0.02(+0.18%) |
Aug 25, 2017 | 11.14 | 11.20 | 10.99 | 11.10 | 325,803 | +0.00(+0.00%) |
Aug 24, 2017 | 11.06 | 11.19 | 11.04 | 11.10 | 229,608 | +0.02(+0.18%) |
Aug 23, 2017 | 10.88 | 11.13 | 10.51 | 11.08 | 250,234 | +0.09(+0.82%) |
Aug 22, 2017 | 10.88 | 11.02 | 10.79 | 10.99 | 398,892 | +0.08(+0.73%) |
Aug 21, 2017 | 10.89 | 11.00 | 10.80 | 10.91 | 579,937 | -0.01(-0.09%) |
Aug 18, 2017 | 10.83 | 11.00 | 10.83 | 10.92 | 642,932 | +0.01(+0.09%) |
Aug 17, 2017 | 11.27 | 11.35 | 10.91 | 10.91 | 414,908 | -0.42(-3.71%) |
Aug 16, 2017 | 11.29 | 11.37 | 11.19 | 11.33 | 448,252 | +0.07(+0.62%) |
Aug 15, 2017 | 11.32 | 11.32 | 11.15 | 11.26 | 628,320 | -0.05(-0.44%) |
Aug 14, 2017 | 11.06 | 11.31 | 11.02 | 11.31 | 428,878 | +0.28(+2.54%) |
Aug 11, 2017 | 10.92 | 11.05 | 10.87 | 11.03 | 313,345 | +0.10(+0.91%) |
Aug 10, 2017 | 10.92 | 11.02 | 10.83 | 10.93 | 437,339 | -0.04(-0.36%) |
Aug 09, 2017 | 11.16 | 11.19 | 10.96 | 10.97 | 382,665 | -0.28(-2.49%) |
Aug 08, 2017 | 11.39 | 11.49 | 11.21 | 11.25 | 245,373 | -0.12(-1.06%) |
Aug 07, 2017 | 11.26 | 11.50 | 10.78 | 11.37 | 432,693 | +0.09(+0.80%) |
Aug 04, 2017 | 11.64 | 10.97 | 11.28 | 898,002 | +0.26(+2.36%) | |
Aug 03, 2017 | 10.78 | 11.41 | 9.500 | 11.02 | 1,361,491 | -0.33(-2.91%) |
Aug 02, 2017 | 11.54 | 11.57 | 11.30 | 11.35 | 388,675 | -0.16(-1.39%) |
Aug 01, 2017 | 11.64 | 11.64 | 11.41 | 11.51 | 380,941 | -0.10(-0.86%) |
Jul 31, 2017 | 11.62 | 11.63 | 11.40 | 11.61 | 332,292 | -0.03(-0.26%) |
Jul 28, 2017 | 11.70 | 11.82 | 11.53 | 11.64 | 220,706 | -0.10(-0.85%) |
Jul 27, 2017 | 11.87 | 11.88 | 11.69 | 11.74 | 513,594 | -0.11(-0.93%) |
Jul 26, 2017 | 11.74 | 11.85 | 11.61 | 11.85 | 315,053 | +0.17(+1.46%) |
Jul 25, 2017 | 11.56 | 11.82 | 11.48 | 11.68 | 363,233 | +0.15(+1.30%) |
Jul 24, 2017 | 11.69 | 11.76 | 11.50 | 11.53 | 269,554 | -0.16(-1.37%) |
Jul 21, 2017 | 11.67 | 11.80 | 11.56 | 11.69 | 474,133 | +0.09(+0.78%) |
Jul 20, 2017 | 11.71 | 11.55 | 11.60 | 465,051 | -0.03(-0.26%) | |
Jul 19, 2017 | 11.57 | 11.69 | 11.54 | 11.63 | 405,030 | +0.12(+1.04%) |
Jul 18, 2017 | 11.56 | 11.62 | 11.45 | 11.51 | 362,940 | -0.04(-0.35%) |
Jul 17, 2017 | 11.49 | 11.56 | 11.44 | 11.55 | 316,938 | +0.07(+0.61%) |
Jul 14, 2017 | 11.39 | 11.55 | 11.28 | 11.48 | 354,771 | +0.04(+0.35%) |
Jul 13, 2017 | 11.46 | 11.55 | 11.25 | 11.44 | 329,083 | -0.05(-0.44%) |
Jul 12, 2017 | 11.34 | 11.51 | 11.32 | 11.49 | 260,962 | +0.24(+2.13%) |
Jul 11, 2017 | 11.39 | 11.43 | 10.83 | 11.25 | 1,277,946 | -0.11(-0.97%) |
Jul 10, 2017 | 11.33 | 11.39 | 11.09 | 11.36 | 523,653 | +0.03(+0.26%) |
Jul 07, 2017 | 11.17 | 11.33 | 11.09 | 11.33 | 268,794 | +0.15(+1.34%) |
Jul 06, 2017 | 11.22 | 11.33 | 11.13 | 11.18 | 395,249 | -0.14(-1.24%) |
Jul 05, 2017 | 11.32 | 11.35 | 11.04 | 11.32 | 426,107 | +0.08(+0.71%) |
Jul 03, 2017 | 11.33 | 11.33 | 11.10 | 11.24 | 182,133 | -0.06(-0.53%) |
Jun 30, 2017 | 11.43 | 11.45 | 11.21 | 11.30 | 356,018 | -0.13(-1.14%) |
Jun 29, 2017 | 11.53 | 11.55 | 11.28 | 11.43 | 456,853 | -0.10(-0.87%) |
Jun 28, 2017 | 11.24 | 11.60 | 11.15 | 11.53 | 952,477 | +0.35(+3.13%) |
Jun 27, 2017 | 11.28 | 11.34 | 11.11 | 11.18 | 712,053 | -0.07(-0.62%) |
Jun 26, 2017 | 11.18 | 11.37 | 11.03 | 11.25 | 447,858 | +0.12(+1.08%) |
Jun 23, 2017 | 10.94 | 11.16 | 10.89 | 11.13 | 579,029 | +0.20(+1.83%) |
Jun 22, 2017 | 10.86 | 10.99 | 10.81 | 10.93 | 577,020 | +0.01(+0.09%) |
Jun 21, 2017 | 10.82 | 11.00 | 10.79 | 10.92 | 375,487 | +0.11(+1.02%) |
Jun 20, 2017 | 10.94 | 10.95 | 10.81 | 10.81 | 264,423 | -0.16(-1.46%) |
Jun 19, 2017 | 11.09 | 11.09 | 10.86 | 10.97 | 356,268 | -0.03(-0.27%) |
Jun 16, 2017 | 11.01 | 11.08 | 10.91 | 11.00 | 984,237 | -0.10(-0.90%) |
Jun 15, 2017 | 11.21 | 11.31 | 11.08 | 11.10 | 473,005 | -0.17(-1.51%) |
Jun 14, 2017 | 11.27 | 11.47 | 11.15 | 11.27 | 1,028,450 | +0.09(+0.81%) |
Jun 13, 2017 | 11.10 | 11.29 | 10.97 | 11.18 | 1,006,205 | +0.23(+2.10%) |
Jun 12, 2017 | 10.63 | 10.95 | 10.53 | 10.95 | 459,247 | +0.13(+1.20%) |
Jun 09, 2017 | 10.85 | 11.07 | 10.75 | 10.82 | 653,681 | +0.01(+0.09%) |
Jun 08, 2017 | 10.61 | 10.81 | 10.51 | 10.81 | 525,474 | +0.19(+1.79%) |
Jun 07, 2017 | 10.59 | 10.60 | 10.49 | 10.62 | 366,980 | +0.05(+0.47%) |
Jun 06, 2017 | 10.33 | 10.58 | 10.27 | 10.57 | 392,208 | +0.15(+1.44%) |
Jun 05, 2017 | 10.38 | 10.44 | 10.19 | 10.42 | 490,145 | +0.05(+0.48%) |
Jun 02, 2017 | 10.36 | 10.46 | 10.16 | 10.37 | 599,056 | +0.00(+0.00%) |
Jun 01, 2017 | 9.850 | 10.50 | 9.830 | 10.37 | 1,317,441 | +0.57(+5.82%) |
May 31, 2017 | 9.790 | 9.850 | 9.650 | 9.800 | 650,889 | +0.05(+0.51%) |
May 30, 2017 | 9.790 | 9.820 | 9.610 | 9.750 | 372,444 | -0.06(-0.61%) |
May 26, 2017 | 9.820 | 9.870 | 9.755 | 9.810 | 291,959 | -0.04(-0.41%) |
May 25, 2017 | 9.770 | 9.860 | 9.720 | 9.850 | 231,227 | +0.12(+1.23%) |
May 24, 2017 | 9.650 | 9.760 | 9.550 | 9.730 | 235,061 | +0.09(+0.93%) |
May 23, 2017 | 9.650 | 9.740 | 9.530 | 9.640 | 176,028 | -0.01(-0.10%) |
May 22, 2017 | 9.550 | 9.685 | 9.550 | 9.650 | 153,506 | +0.10(+1.05%) |
May 19, 2017 | 9.600 | 9.780 | 9.525 | 9.550 | 344,152 | -0.05(-0.52%) |
May 18, 2017 | 9.640 | 9.715 | 9.550 | 9.600 | 273,243 | -0.08(-0.83%) |
May 17, 2017 | 9.800 | 9.860 | 9.630 | 9.680 | 389,716 | -0.26(-2.62%) |
May 16, 2017 | 9.740 | 10.02 | 9.600 | 9.940 | 578,302 | +0.23(+2.37%) |
May 15, 2017 | 9.490 | 9.760 | 9.480 | 9.710 | 369,102 | +0.23(+2.43%) |
May 12, 2017 | 9.510 | 9.550 | 9.380 | 9.480 | 310,834 | -0.07(-0.73%) |
May 11, 2017 | 9.640 | 9.660 | 9.520 | 9.550 | 340,162 | -0.11(-1.14%) |
May 10, 2017 | 9.670 | 9.750 | 9.600 | 9.660 | 256,903 | -0.03(-0.31%) |
May 09, 2017 | 9.740 | 9.785 | 9.570 | 9.690 | 317,350 | -0.05(-0.51%) |
May 08, 2017 | 9.560 | 9.790 | 9.560 | 9.740 | 344,050 | +0.14(+1.46%) |
May 05, 2017 | 9.650 | 9.790 | 9.385 | 9.600 | 535,025 | +0.00(+0.00%) |
May 04, 2017 | 9.340 | 9.730 | 9.250 | 9.600 | 998,681 | +0.04(+0.37%) |
May 03, 2017 | 9.630 | 9.710 | 9.501 | 9.565 | 1,038,279 | -0.11(-1.09%) |
May 02, 2017 | 9.600 | 9.706 | 9.570 | 9.670 | 392,230 | +0.08(+0.83%) |
May 01, 2017 | 9.650 | 9.650 | 9.500 | 9.590 | 286,837 | -0.05(-0.52%) |
Apr 28, 2017 | 9.790 | 9.800 | 9.520 | 9.640 | 444,419 | -0.17(-1.73%) |
Apr 27, 2017 | 9.860 | 9.880 | 9.740 | 9.810 | 416,903 | -0.03(-0.30%) |
Apr 26, 2017 | 9.820 | 9.915 | 9.800 | 9.840 | 396,740 | -0.01(-0.10%) |
Apr 25, 2017 | 9.810 | 10.04 | 9.790 | 9.850 | 585,466 | +0.15(+1.55%) |
Apr 24, 2017 | 9.750 | 9.770 | 9.600 | 9.700 | 288,386 | +0.09(+0.94%) |
Apr 21, 2017 | 9.650 | 9.670 | 9.520 | 9.610 | 296,863 | -0.04(-0.41%) |
Apr 20, 2017 | 9.740 | 9.805 | 9.620 | 9.650 | 896,416 | -0.06(-0.62%) |
Apr 19, 2017 | 9.580 | 9.780 | 9.540 | 9.710 | 460,197 | +0.19(+2.00%) |
Apr 18, 2017 | 9.390 | 9.550 | 9.300 | 9.520 | 365,652 | +0.08(+0.85%) |
Apr 17, 2017 | 9.550 | 9.575 | 9.350 | 9.440 | 405,871 | -0.06(-0.63%) |
Apr 13, 2017 | 9.580 | 9.720 | 9.470 | 9.500 | 315,888 | -0.11(-1.14%) |
Apr 12, 2017 | 9.620 | 9.640 | 9.535 | 9.610 | 349,296 | -0.06(-0.62%) |
Apr 11, 2017 | 9.450 | 9.770 | 9.370 | 9.670 | 908,619 | +0.22(+2.33%) |
Apr 10, 2017 | 9.490 | 9.640 | 9.390 | 9.450 | 450,443 | +0.00(+0.00%) |
Apr 07, 2017 | 9.180 | 9.460 | 9.120 | 9.450 | 471,451 | +0.24(+2.61%) |
Apr 06, 2017 | 9.250 | 9.310 | 9.080 | 9.210 | 937,554 | -0.03(-0.32%) |
Apr 05, 2017 | 9.550 | 9.620 | 9.200 | 9.240 | 437,069 | -0.30(-3.14%) |
Apr 04, 2017 | 9.630 | 9.700 | 9.500 | 9.540 | 402,967 | -0.12(-1.24%) |