Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.631 | 9.733 | 9.397 | 9.397 | 708,173 | -0.27(-2.82%) |
Apr 27, 2018 | 9.748 | 9.787 | 9.592 | 9.670 | 652,277 | -0.08(-0.80%) |
Apr 26, 2018 | 9.865 | 9.904 | 9.709 | 9.748 | 520,975 | -0.12(-1.19%) |
Apr 25, 2018 | 9.943 | 10.02 | 9.845 | 9.865 | 517,946 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.865 | 9.943 | 678,032 | -0.04(-0.39%) |
Apr 23, 2018 | 9.982 | 10.14 | 9.943 | 9.982 | 359,366 | +0.00(+0.00%) |
Apr 20, 2018 | 10.18 | 10.24 | 9.884 | 9.982 | 617,267 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.22 | 751,178 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.55 | 10.29 | 10.33 | 509,436 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.24 | 10.45 | 512,932 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,866 | +0.20(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,490 | -0.08(-0.77%) |
Apr 12, 2018 | 10.18 | 10.29 | 10.14 | 10.14 | 507,617 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.22 | 10.02 | 10.18 | 506,701 | +0.12(+1.16%) |
Apr 10, 2018 | 9.943 | 10.14 | 9.865 | 10.06 | 581,176 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.748 | 9.826 | 535,815 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.24 | 9.943 | 10.02 | 458,099 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.18 | 800,094 | +0.12(+1.16%) |
Apr 04, 2018 | 9.670 | 10.14 | 9.670 | 10.06 | 1,563,325 | +0.23(+2.38%) |
Apr 03, 2018 | 9.748 | 9.904 | 9.689 | 9.826 | 848,662 | +0.19(+2.02%) |
Apr 02, 2018 | 9.748 | 9.826 | 9.611 | 9.631 | 764,950 | -0.16(-1.59%) |
Mar 29, 2018 | 9.787 | 9.787 | 9.787 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.553 | 9.767 | 9.514 | 9.709 | 591,355 | +0.19(+2.05%) |
Mar 27, 2018 | 9.709 | 9.787 | 9.494 | 9.514 | 937,475 | -0.19(-2.01%) |
Mar 26, 2018 | 9.592 | 9.767 | 9.514 | 9.709 | 652,124 | +0.27(+2.89%) |
Mar 23, 2018 | 9.826 | 9.826 | 9.436 | 9.436 | 573,029 | -0.27(-2.81%) |
Mar 22, 2018 | 9.943 | 9.982 | 9.709 | 9.709 | 700,683 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.982 | 9.982 | 477,787 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,317 | -0.08(-0.75%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.20 | 10.33 | 609,173 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,068 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.32 | 10.18 | 10.29 | 496,313 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.18 | 10.29 | 704,592 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.18 | 10.22 | 1,278,441 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 976,855 | +0.20(+1.94%) | |
Mar 09, 2018 | 9.904 | 10.25 | 9.904 | 10.06 | 873,021 | -0.12(-1.15%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.04 | 10.18 | 635,876 | +0.08(+0.77%) |
Mar 07, 2018 | 10.20 | 9.787 | 10.10 | 784,745 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.904 | 9.982 | 9.631 | 9.943 | 744,501 | +0.08(+0.79%) |
Mar 05, 2018 | 9.787 | 10.02 | 9.709 | 9.865 | 672,415 | -0.04(-0.39%) |
Mar 02, 2018 | 9.592 | 10.02 | 9.592 | 9.904 | 688,693 | +0.23(+2.42%) |
Mar 01, 2018 | 9.826 | 10.00 | 9.631 | 9.670 | 600,182 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.826 | 9.865 | 882,931 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.56 | 10.15 | 10.17 | 576,691 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.56 | 10.25 | 10.44 | 648,468 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.56 | 10.29 | 10.44 | 541,347 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.25 | 10.25 | 968,314 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.60 | 10.32 | 10.36 | 964,355 | +0.00(+0.00%) |
Feb 20, 2018 | 10.56 | 10.73 | 10.36 | 10.36 | 914,424 | -0.23(-2.20%) |
Feb 16, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,535,977 | +0.62(+6.18%) |
Feb 14, 2018 | 9.975 | 10.44 | 9.897 | 10.05 | 2,606,675 | +1.40(+16.14%) |
Feb 13, 2018 | 8.539 | 8.733 | 8.539 | 8.655 | 2,051,151 | +0.00(+0.00%) |
Feb 12, 2018 | 8.694 | 8.810 | 8.616 | 8.655 | 2,048,388 | +0.00(+0.00%) |
Feb 09, 2018 | 8.810 | 8.849 | 8.578 | 8.655 | 979,274 | -0.08(-0.89%) |
Feb 08, 2018 | 8.888 | 8.888 | 8.752 | 8.733 | 601,046 | -0.12(-1.32%) |
Feb 07, 2018 | 8.849 | 8.849 | 8.772 | 8.849 | 475,815 | +0.00(+0.00%) |
Feb 06, 2018 | 8.500 | 8.966 | 8.461 | 8.849 | 783,465 | -0.02(-0.22%) |
Feb 05, 2018 | 8.849 | 9.063 | 8.772 | 8.869 | 610,413 | -0.06(-0.65%) |
Feb 02, 2018 | 9.160 | 9.160 | 8.927 | 8.927 | 918,041 | -0.31(-3.36%) |
Feb 01, 2018 | 9.121 | 9.296 | 9.005 | 9.237 | 586,238 | +0.04(+0.42%) |
Jan 31, 2018 | 9.315 | 9.334 | 9.140 | 9.199 | 449,307 | -0.04(-0.42%) |
Jan 30, 2018 | 9.276 | 9.431 | 9.237 | 9.237 | 413,422 | -0.12(-1.24%) |
Jan 29, 2018 | 9.509 | 9.569 | 9.354 | 9.354 | 385,623 | -0.23(-2.43%) |
Jan 26, 2018 | 9.548 | 9.645 | 9.393 | 9.587 | 358,129 | +0.12(+1.23%) |
Jan 25, 2018 | 9.470 | 9.470 | 9.082 | 9.470 | 963,863 | +0.08(+0.83%) |
Jan 24, 2018 | 9.897 | 9.897 | 9.393 | 9.393 | 839,361 | -0.47(-4.72%) |
Jan 23, 2018 | 9.936 | 9.975 | 9.703 | 9.858 | 318,655 | +0.00(+0.00%) |
Jan 22, 2018 | 9.936 | 9.936 | 9.742 | 9.858 | 235,080 | -0.08(-0.78%) |
Jan 19, 2018 | 9.742 | 10.03 | 9.703 | 9.936 | 354,557 | +0.16(+1.59%) |
Jan 18, 2018 | 9.936 | 9.936 | 9.703 | 9.781 | 382,988 | -0.16(-1.56%) |
Jan 17, 2018 | 9.936 | 9.936 | 9.684 | 9.936 | 383,806 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.742 | 9.858 | 584,894 | -0.08(-0.78%) |
Jan 12, 2018 | 9.936 | 9.936 | 9.936 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.354 | 9.839 | 9.354 | 9.820 | 616,798 | +0.43(+4.55%) |
Jan 10, 2018 | 9.354 | 9.393 | 393,913 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.587 | 9.664 | 9.431 | 9.431 | 288,687 | -0.19(-2.02%) |
Jan 08, 2018 | 9.587 | 9.626 | 9.490 | 9.626 | 215,701 | +0.04(+0.40%) |
Jan 05, 2018 | 9.548 | 9.626 | 9.412 | 9.587 | 497,147 | +0.04(+0.41%) |
Jan 04, 2018 | 9.509 | 9.587 | 9.431 | 9.548 | 445,026 | +0.12(+1.23%) |
Jan 03, 2018 | 9.664 | 9.664 | 9.393 | 9.431 | 423,393 | -0.27(-2.80%) |
Jan 02, 2018 | 9.509 | 9.742 | 9.431 | 9.703 | 552,527 | +0.23(+2.46%) |
Dec 29, 2017 | 9.470 | 9.470 | 9.470 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.897 | 9.936 | 9.820 | 9.897 | 279,778 | +0.00(+0.00%) |
Dec 27, 2017 | 9.897 | 9.975 | 9.878 | 9.897 | 296,505 | +0.00(+0.00%) |
Dec 26, 2017 | 9.781 | 9.975 | 9.781 | 9.897 | 326,207 | +0.12(+1.19%) |
Dec 22, 2017 | 9.781 | 9.820 | 9.703 | 9.781 | 401,449 | +0.00(+0.00%) |
Dec 21, 2017 | 9.820 | 9.936 | 9.781 | 9.781 | 248,599 | -0.04(-0.40%) |
Dec 20, 2017 | 9.781 | 9.975 | 9.761 | 9.820 | 328,189 | +0.08(+0.80%) |
Dec 19, 2017 | 9.858 | 9.936 | 9.781 | 9.742 | 459,929 | -0.16(-1.57%) |
Dec 18, 2017 | 9.742 | 9.975 | 9.664 | 9.897 | 379,021 | +0.23(+2.41%) |
Dec 15, 2017 | 9.626 | 9.781 | 9.591 | 9.664 | 1,479,345 | +0.08(+0.81%) |
Dec 14, 2017 | 9.897 | 9.897 | 9.587 | 9.587 | 628,866 | -0.23(-2.37%) |
Dec 13, 2017 | 9.664 | 9.936 | 9.645 | 9.820 | 549,870 | +0.16(+1.61%) |
Dec 12, 2017 | 9.587 | 9.742 | 9.587 | 9.664 | 602,570 | +0.00(+0.00%) |
Dec 11, 2017 | 9.858 | 9.858 | 9.645 | 9.664 | 687,807 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.742 | 9.781 | 511,840 | +0.00(+0.00%) |
Dec 07, 2017 | 10.25 | 10.27 | 10.05 | 391,608 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.29 | 10.17 | 10.21 | 556,183 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,799 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.27 | 10.32 | 364,239 | +0.12(+1.14%) | |
Dec 01, 2017 | 10.25 | 10.29 | 10.07 | 10.21 | 618,822 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,452 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.56 | 10.32 | 10.40 | 514,403 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.29 | 518,885 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.29 | 10.09 | 10.21 | 530,890 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 564,861 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,125 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,455 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.56 | 10.36 | 10.56 | 735,106 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,056 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.25 | 1,058,659 | +0.16(+1.54%) |
Nov 15, 2017 | 9.936 | 10.13 | 9.862 | 10.09 | 750,786 | +0.04(+0.39%) |
Nov 14, 2017 | 9.897 | 10.09 | 9.820 | 10.05 | 462,463 | +0.16(+1.57%) |
Nov 13, 2017 | 9.936 | 10.01 | 9.858 | 9.897 | 663,999 | -0.08(-0.78%) |
Nov 10, 2017 | 9.897 | 10.13 | 9.897 | 9.975 | 787,235 | +0.08(+0.78%) |
Nov 09, 2017 | 9.936 | 10.13 | 9.839 | 9.897 | 901,901 | -0.04(-0.39%) |
Nov 08, 2017 | 9.936 | 10.01 | 9.820 | 9.936 | 550,595 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.936 | 9.975 | 747,845 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.905 | 10.13 | 679,826 | +0.16(+1.56%) |
Nov 03, 2017 | 9.936 | 10.09 | 9.897 | 9.975 | 522,098 | +0.04(+0.39%) |
Nov 02, 2017 | 9.781 | 10.01 | 9.742 | 9.936 | 1,027,234 | +0.08(+0.79%) |
Nov 01, 2017 | 10.17 | 10.29 | 9.858 | 9.858 | 893,207 | -0.27(-2.68%) |
Oct 31, 2017 | 10.01 | 10.36 | 9.936 | 10.13 | 1,188,212 | +0.08(+0.77%) |
Oct 30, 2017 | 10.44 | 10.58 | 9.878 | 10.05 | 1,511,652 | -0.08(-0.77%) |
Oct 27, 2017 | 10.05 | 10.21 | 9.878 | 10.13 | 776,985 | +0.04(+0.38%) |
Oct 26, 2017 | 10.09 | 10.13 | 9.975 | 10.09 | 546,617 | +0.04(+0.39%) |
Oct 25, 2017 | 9.858 | 10.09 | 9.820 | 10.05 | 728,828 | +0.16(+1.57%) |
Oct 24, 2017 | 9.820 | 9.975 | 9.800 | 9.897 | 565,997 | +0.08(+0.79%) |
Oct 23, 2017 | 10.01 | 10.01 | 9.781 | 9.820 | 474,377 | -0.16(-1.56%) |
Oct 20, 2017 | 9.975 | 10.05 | 9.897 | 9.975 | 378,388 | +0.08(+0.78%) |
Oct 19, 2017 | 9.975 | 9.975 | 9.820 | 9.897 | 366,666 | -0.12(-1.16%) |
Oct 18, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 919,332 | +0.04(+0.39%) |
Oct 17, 2017 | 10.09 | 10.13 | 9.781 | 9.975 | 767,137 | -0.12(-1.15%) |
Oct 16, 2017 | 10.17 | 10.21 | 10.01 | 10.09 | 900,121 | -0.12(-1.14%) |
Oct 13, 2017 | 10.05 | 10.30 | 9.897 | 10.21 | 856,666 | +0.19(+1.94%) |
Oct 12, 2017 | 9.858 | 10.09 | 9.742 | 10.01 | 909,829 | +0.16(+1.58%) |
Oct 11, 2017 | 9.820 | 9.975 | 9.742 | 9.858 | 851,817 | +0.08(+0.79%) |
Oct 10, 2017 | 9.664 | 9.820 | 9.587 | 9.781 | 1,077,773 | +0.23(+2.44%) |
Oct 09, 2017 | 9.820 | 9.878 | 9.528 | 9.548 | 1,035,328 | -0.27(-2.77%) |
Oct 06, 2017 | 9.703 | 9.820 | 9.664 | 9.820 | 592,072 | +0.04(+0.40%) |
Oct 05, 2017 | 9.820 | 9.897 | 9.742 | 9.781 | 635,173 | +0.00(+0.00%) |
Oct 04, 2017 | 9.781 | 9.897 | 9.742 | 9.781 | 606,027 | -0.08(-0.79%) |
Oct 03, 2017 | 9.703 | 9.858 | 9.645 | 9.858 | 671,417 | +0.16(+1.60%) |
Oct 02, 2017 | 9.276 | 9.742 | 9.237 | 9.703 | 815,061 | +0.47(+5.04%) |
Sep 29, 2017 | 9.393 | 9.470 | 9.237 | 9.237 | 591,821 | -0.19(-2.06%) |
Sep 28, 2017 | 9.470 | 9.587 | 9.334 | 9.431 | 443,578 | -0.08(-0.82%) |
Sep 27, 2017 | 9.237 | 9.528 | 9.160 | 9.509 | 632,173 | +0.31(+3.38%) |
Sep 26, 2017 | 9.043 | 9.315 | 9.043 | 9.199 | 623,549 | +0.16(+1.72%) |
Sep 25, 2017 | 8.966 | 9.140 | 8.966 | 9.043 | 398,866 | +0.04(+0.43%) |
Sep 22, 2017 | 8.927 | 9.043 | 8.908 | 9.005 | 625,768 | +0.08(+0.87%) |
Sep 21, 2017 | 9.005 | 9.082 | 8.869 | 8.927 | 342,759 | -0.12(-1.29%) |
Sep 20, 2017 | 9.121 | 9.218 | 9.043 | 9.043 | 520,624 | -0.08(-0.85%) |
Sep 19, 2017 | 9.082 | 9.160 | 9.063 | 9.121 | 421,044 | +0.00(+0.00%) |
Sep 18, 2017 | 8.810 | 9.160 | 8.810 | 9.121 | 755,543 | +0.31(+3.52%) |
Sep 15, 2017 | 8.733 | 8.849 | 8.694 | 8.810 | 909,849 | +0.08(+0.89%) |
Sep 14, 2017 | 8.655 | 8.849 | 8.655 | 8.733 | 380,228 | +0.08(+0.90%) |
Sep 13, 2017 | 8.655 | 8.752 | 8.655 | 8.655 | 710,138 | -0.04(-0.45%) |
Sep 12, 2017 | 8.578 | 8.810 | 8.539 | 8.694 | 525,765 | +0.16(+1.82%) |
Sep 11, 2017 | 8.422 | 8.578 | 8.369 | 8.539 | 746,369 | +0.19(+2.33%) |
Sep 08, 2017 | 8.461 | 8.500 | 8.286 | 8.345 | 778,766 | -0.16(-1.83%) |
Sep 07, 2017 | 8.500 | 8.578 | 8.384 | 8.500 | 568,532 | -0.04(-0.45%) |
Sep 06, 2017 | 8.500 | 8.616 | 8.422 | 8.539 | 567,484 | +0.04(+0.46%) |
Sep 05, 2017 | 8.578 | 8.655 | 8.422 | 8.500 | 704,435 | -0.12(-1.35%) |
Sep 01, 2017 | 8.578 | 8.655 | 8.558 | 8.616 | 438,628 | +0.12(+1.37%) |
Aug 31, 2017 | 8.500 | 8.675 | 8.500 | 8.500 | 698,279 | +0.04(+0.46%) |
Aug 30, 2017 | 8.422 | 8.558 | 8.422 | 8.461 | 754,724 | +0.00(+0.00%) |
Aug 29, 2017 | 8.306 | 8.616 | 8.306 | 8.461 | 644,031 | +0.04(+0.46%) |
Aug 28, 2017 | 8.461 | 8.539 | 8.384 | 8.422 | 787,366 | -0.04(-0.46%) |
Aug 25, 2017 | 8.422 | 8.578 | 8.384 | 8.461 | 405,517 | +0.04(+0.46%) |
Aug 24, 2017 | 8.500 | 8.597 | 8.422 | 8.422 | 534,032 | +0.00(+0.00%) |
Aug 23, 2017 | 8.461 | 8.638 | 8.422 | 8.422 | 895,768 | -0.04(-0.46%) |
Aug 22, 2017 | 8.461 | 8.539 | 8.384 | 8.461 | 518,926 | +0.00(+0.00%) |
Aug 21, 2017 | 8.384 | 8.539 | 8.306 | 8.461 | 530,918 | +0.12(+1.40%) |
Aug 18, 2017 | 8.267 | 8.539 | 8.267 | 8.345 | 643,364 | +0.00(+0.00%) |
Aug 17, 2017 | 8.500 | 8.655 | 8.345 | 8.345 | 857,533 | -0.16(-1.83%) |
Aug 16, 2017 | 8.539 | 8.694 | 8.461 | 8.500 | 454,008 | +0.00(+0.00%) |
Aug 15, 2017 | 8.655 | 8.675 | 8.422 | 8.500 | 873,028 | -0.19(-2.23%) |
Aug 14, 2017 | 8.461 | 8.772 | 8.461 | 8.694 | 776,871 | +0.23(+2.75%) |
Aug 11, 2017 | 8.384 | 8.655 | 8.384 | 8.461 | 1,050,341 | +0.00(+0.00%) |
Aug 10, 2017 | 8.461 | 8.578 | 8.384 | 8.461 | 977,952 | +0.00(+0.00%) |
Aug 09, 2017 | 8.578 | 8.694 | 8.461 | 8.461 | 1,211,394 | -0.19(-2.24%) |
Aug 08, 2017 | 8.694 | 8.792 | 8.616 | 8.655 | 1,059,767 | -0.04(-0.45%) |
Aug 07, 2017 | 8.461 | 8.791 | 8.461 | 8.694 | 1,014,747 | +0.23(+2.75%) |
Aug 04, 2017 | 8.558 | 8.345 | 8.461 | 855,357 | +0.12(+1.40%) | |
Aug 03, 2017 | 8.228 | 8.461 | 8.228 | 8.345 | 1,025,019 | +0.16(+1.90%) |
Aug 02, 2017 | 8.849 | 8.849 | 8.034 | 8.189 | 1,416,527 | -0.62(-7.05%) |
Aug 01, 2017 | 9.160 | 9.237 | 8.810 | 8.810 | 1,570,775 | -0.23(-2.58%) |
Jul 31, 2017 | 9.199 | 9.237 | 9.043 | 9.043 | 1,513,944 | -0.16(-1.69%) |
Jul 28, 2017 | 9.160 | 9.276 | 9.082 | 9.199 | 444,990 | +0.04(+0.42%) |
Jul 27, 2017 | 9.315 | 9.393 | 9.160 | 9.160 | 488,739 | -0.16(-1.67%) |
Jul 26, 2017 | 9.354 | 9.470 | 9.276 | 9.315 | 667,742 | +0.00(+0.00%) |
Jul 25, 2017 | 9.199 | 9.470 | 9.199 | 9.315 | 948,564 | +0.12(+1.27%) |
Jul 24, 2017 | 9.237 | 9.237 | 9.160 | 9.199 | 826,056 | -0.04(-0.42%) |
Jul 21, 2017 | 9.431 | 9.431 | 9.199 | 9.237 | 553,845 | -0.12(-1.24%) |
Jul 20, 2017 | 9.315 | 9.393 | 9.276 | 9.354 | 818,078 | +0.04(+0.42%) |
Jul 19, 2017 | 9.315 | 9.431 | 9.287 | 9.315 | 427,410 | +0.04(+0.42%) |
Jul 18, 2017 | 9.237 | 9.354 | 9.160 | 9.276 | 404,605 | -0.04(-0.42%) |
Jul 17, 2017 | 9.199 | 9.393 | 9.199 | 9.315 | 456,879 | +0.16(+1.69%) |
Jul 14, 2017 | 9.237 | 9.300 | 9.160 | 9.160 | 403,419 | -0.16(-1.67%) |
Jul 13, 2017 | 9.237 | 9.315 | 9.160 | 9.315 | 448,077 | +0.08(+0.84%) |
Jul 12, 2017 | 9.276 | 9.393 | 9.160 | 9.237 | 914,213 | +0.04(+0.42%) |
Jul 11, 2017 | 9.237 | 9.334 | 9.121 | 9.199 | 580,870 | -0.04(-0.42%) |
Jul 10, 2017 | 9.276 | 9.296 | 9.121 | 9.237 | 692,991 | -0.08(-0.83%) |
Jul 07, 2017 | 9.043 | 9.373 | 8.966 | 9.315 | 629,069 | +0.27(+3.00%) |
Jul 06, 2017 | 9.005 | 9.121 | 8.927 | 9.043 | 757,024 | -0.04(-0.43%) |
Jul 05, 2017 | 9.005 | 9.082 | 8.946 | 9.082 | 541,482 | +0.04(+0.43%) |
Jul 03, 2017 | 9.005 | 9.082 | 8.966 | 9.043 | 250,635 | +0.00(+0.00%) |
Jun 30, 2017 | 8.888 | 9.121 | 8.888 | 9.043 | 654,614 | +0.16(+1.75%) |
Jun 29, 2017 | 9.082 | 9.082 | 8.888 | 8.888 | 513,195 | -0.19(-2.14%) |
Jun 28, 2017 | 8.966 | 9.121 | 8.908 | 9.082 | 508,156 | +0.19(+2.18%) |
Jun 27, 2017 | 8.888 | 8.985 | 8.733 | 8.888 | 710,497 | +0.00(+0.00%) |
Jun 26, 2017 | 8.849 | 8.966 | 8.733 | 8.888 | 824,226 | +0.08(+0.88%) |
Jun 23, 2017 | 8.694 | 8.888 | 8.655 | 8.810 | 551,409 | +0.12(+1.34%) |
Jun 22, 2017 | 8.655 | 8.810 | 8.655 | 8.694 | 261,586 | +0.00(+0.00%) |
Jun 21, 2017 | 8.772 | 8.849 | 8.655 | 8.694 | 478,649 | +0.00(+0.00%) |
Jun 20, 2017 | 8.888 | 8.908 | 8.694 | 8.694 | 615,507 | -0.31(-3.45%) |
Jun 19, 2017 | 8.888 | 9.005 | 8.694 | 9.005 | 460,472 | +0.19(+2.20%) |
Jun 16, 2017 | 8.772 | 8.888 | 8.694 | 8.810 | 908,528 | -0.19(-2.16%) |
Jun 15, 2017 | 8.888 | 9.043 | 8.810 | 9.005 | 437,648 | +0.04(+0.43%) |
Jun 14, 2017 | 9.043 | 9.082 | 8.908 | 8.966 | 360,675 | -0.08(-0.86%) |
Jun 13, 2017 | 9.082 | 9.121 | 8.849 | 9.043 | 601,550 | -0.08(-0.85%) |
Jun 12, 2017 | 8.927 | 9.199 | 8.927 | 9.121 | 517,601 | +0.08(+0.86%) |
Jun 09, 2017 | 9.160 | 9.179 | 9.005 | 9.043 | 856,253 | -0.12(-1.27%) |
Jun 08, 2017 | 8.694 | 9.179 | 8.675 | 9.160 | 638,967 | +0.43(+4.89%) |
Jun 07, 2017 | 8.849 | 8.888 | 8.694 | 8.733 | 574,643 | -0.12(-1.32%) |
Jun 06, 2017 | 8.810 | 8.966 | 8.729 | 8.849 | 487,574 | +0.04(+0.44%) |
Jun 05, 2017 | 9.121 | 9.121 | 8.810 | 8.810 | 628,759 | -0.31(-3.40%) |
Jun 02, 2017 | 9.121 | 9.257 | 9.043 | 9.121 | 697,675 | +0.00(+0.00%) |
Jun 01, 2017 | 8.810 | 9.121 | 8.772 | 9.121 | 819,348 | +0.31(+3.52%) |
May 31, 2017 | 8.733 | 8.927 | 8.655 | 8.810 | 890,916 | +0.08(+0.89%) |
May 30, 2017 | 8.694 | 8.869 | 8.694 | 8.733 | 625,045 | +0.00(+0.00%) |
May 26, 2017 | 8.694 | 8.791 | 8.585 | 8.733 | 726,055 | +0.00(+0.00%) |
May 25, 2017 | 8.810 | 8.888 | 8.694 | 8.733 | 733,654 | -0.08(-0.88%) |
May 24, 2017 | 8.733 | 8.849 | 8.675 | 8.810 | 830,964 | +0.08(+0.89%) |
May 23, 2017 | 8.772 | 8.849 | 8.655 | 8.733 | 670,498 | +0.00(+0.00%) |
May 22, 2017 | 8.849 | 8.966 | 8.713 | 8.733 | 1,062,231 | -0.16(-1.75%) |
May 19, 2017 | 8.966 | 9.043 | 8.752 | 8.888 | 1,610,669 | -0.12(-1.29%) |
May 18, 2017 | 9.005 | 9.043 | 8.888 | 9.005 | 803,669 | +0.00(+0.00%) |
May 17, 2017 | 9.237 | 9.237 | 9.005 | 9.005 | 762,505 | -0.31(-3.33%) |
May 16, 2017 | 9.470 | 9.509 | 9.268 | 9.315 | 522,576 | -0.16(-1.64%) |
May 15, 2017 | 9.509 | 9.587 | 9.393 | 9.470 | 522,393 | -0.04(-0.41%) |
May 12, 2017 | 9.587 | 9.626 | 9.431 | 9.509 | 721,965 | -0.16(-1.61%) |
May 11, 2017 | 9.820 | 9.858 | 9.626 | 9.664 | 723,344 | -0.16(-1.58%) |
May 10, 2017 | 9.626 | 9.820 | 9.548 | 9.820 | 833,137 | +0.16(+1.61%) |
May 09, 2017 | 9.742 | 9.742 | 9.544 | 9.664 | 1,027,793 | -0.08(-0.80%) |
May 08, 2017 | 10.17 | 10.21 | 9.742 | 9.742 | 1,114,130 | -0.43(-4.20%) |
May 05, 2017 | 10.48 | 10.60 | 10.09 | 10.17 | 1,483,712 | -0.27(-2.60%) |
May 04, 2017 | 10.71 | 10.73 | 10.13 | 10.44 | 2,100,800 | -0.31(-2.89%) |
May 03, 2017 | 11.29 | 11.45 | 10.63 | 10.75 | 883,013 | -0.27(-2.46%) |
May 02, 2017 | 11.02 | 11.14 | 10.91 | 11.02 | 950,994 | +0.00(+0.00%) |