Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.32 | 14.92 | 14.32 | 14.43 | 1,039,094 | +0.31(+2.17%) |
Apr 27, 2018 | 13.75 | 14.35 | 13.52 | 14.13 | 2,314,640 | +0.31(+2.22%) |
Apr 26, 2018 | 13.76 | 14.12 | 13.74 | 13.82 | 940,899 | +0.15(+1.12%) |
Apr 25, 2018 | 13.89 | 13.98 | 13.63 | 13.66 | 500,478 | -0.30(-2.14%) |
Apr 24, 2018 | 14.16 | 14.39 | 13.68 | 13.96 | 538,726 | -0.16(-1.14%) |
Apr 23, 2018 | 13.84 | 14.21 | 13.73 | 14.13 | 718,150 | +0.31(+2.22%) |
Apr 20, 2018 | 13.20 | 13.82 | 12.97 | 13.82 | 566,391 | +0.41(+3.03%) |
Apr 19, 2018 | 13.96 | 14.18 | 13.32 | 13.41 | 934,081 | -0.55(-3.91%) |
Apr 18, 2018 | 13.85 | 14.16 | 13.82 | 13.96 | 1,142,652 | +0.28(+2.08%) |
Apr 17, 2018 | 13.92 | 14.03 | 13.65 | 13.67 | 403,599 | -0.15(-1.06%) |
Apr 16, 2018 | 14.00 | 14.00 | 13.60 | 13.82 | 215,857 | -0.16(-1.15%) |
Apr 13, 2018 | 13.88 | 14.00 | 13.62 | 13.98 | 311,146 | +0.21(+1.56%) |
Apr 12, 2018 | 13.72 | 13.82 | 13.25 | 13.76 | 262,422 | +0.05(+0.39%) |
Apr 11, 2018 | 13.50 | 13.94 | 13.39 | 13.71 | 504,568 | +0.13(+0.96%) |
Apr 10, 2018 | 12.90 | 13.79 | 12.79 | 13.58 | 915,068 | +0.94(+7.47%) |
Apr 09, 2018 | 13.28 | 13.41 | 12.63 | 12.64 | 243,563 | -0.51(-3.91%) |
Apr 06, 2018 | 13.14 | 13.76 | 12.86 | 13.15 | 603,178 | -0.06(-0.46%) |
Apr 05, 2018 | 12.63 | 13.43 | 12.63 | 13.21 | 379,662 | +0.69(+5.52%) |
Apr 04, 2018 | 12.67 | 12.86 | 12.36 | 12.52 | 684,256 | -0.45(-3.49%) |
Apr 03, 2018 | 12.59 | 13.05 | 12.38 | 12.97 | 458,421 | +0.43(+3.43%) |
Apr 02, 2018 | 12.64 | 12.75 | 12.25 | 12.54 | 396,933 | -0.17(-1.33%) |
Mar 29, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.26(+2.10%) | |
Mar 28, 2018 | 12.79 | 12.87 | 12.22 | 12.45 | 630,844 | -0.38(-2.99%) |
Mar 27, 2018 | 13.23 | 13.48 | 12.68 | 12.84 | 390,662 | -0.37(-2.79%) |
Mar 26, 2018 | 13.31 | 13.43 | 12.64 | 13.20 | 341,593 | +0.11(+0.82%) |
Mar 23, 2018 | 13.07 | 13.45 | 12.67 | 13.10 | 587,859 | +0.09(+0.71%) |
Mar 22, 2018 | 13.14 | 13.50 | 12.86 | 13.00 | 393,440 | -0.42(-3.15%) |
Mar 21, 2018 | 12.99 | 14.08 | 12.99 | 13.43 | 786,815 | +0.48(+3.68%) |
Mar 20, 2018 | 12.38 | 13.04 | 12.31 | 12.95 | 754,108 | +0.68(+5.57%) |
Mar 19, 2018 | 12.83 | 12.87 | 12.09 | 12.27 | 461,742 | -0.57(-4.43%) |
Mar 16, 2018 | 12.41 | 12.88 | 12.05 | 12.84 | 1,227,047 | +0.48(+3.85%) |
Mar 15, 2018 | 13.04 | 13.05 | 12.31 | 12.36 | 540,331 | -0.63(-4.85%) |
Mar 14, 2018 | 12.77 | 13.18 | 12.64 | 12.99 | 544,724 | +0.31(+2.48%) |
Mar 13, 2018 | 12.84 | 12.90 | 12.37 | 12.67 | 564,432 | -0.12(-0.90%) |
Mar 12, 2018 | 13.50 | 13.78 | 12.71 | 12.79 | 523,582 | -0.78(-5.77%) |
Mar 09, 2018 | 13.41 | 14.56 | 13.41 | 13.57 | 877,556 | +0.48(+3.69%) |
Mar 08, 2018 | 13.00 | 13.30 | 12.84 | 13.09 | 563,998 | +0.02(+0.12%) |
Mar 07, 2018 | 12.82 | 13.07 | 1,054,667 | -0.94(-6.74%) | ||
Mar 06, 2018 | 13.43 | 14.14 | 13.43 | 14.02 | 597,829 | +0.59(+4.40%) |
Mar 05, 2018 | 13.20 | 13.51 | 13.00 | 13.43 | 220,253 | +0.21(+1.63%) |
Mar 02, 2018 | 12.87 | 13.33 | 12.48 | 13.21 | 458,188 | +0.16(+1.24%) |
Mar 01, 2018 | 12.87 | 13.41 | 12.77 | 13.05 | 549,423 | +0.13(+1.01%) |
Feb 28, 2018 | 13.68 | 13.80 | 12.83 | 12.92 | 983,373 | -0.70(-5.13%) |
Feb 27, 2018 | 13.92 | 14.15 | 13.60 | 13.62 | 490,411 | -0.31(-2.21%) |
Feb 26, 2018 | 13.93 | 14.05 | 13.77 | 13.93 | 187,507 | +0.02(+0.17%) |
Feb 23, 2018 | 13.77 | 13.94 | 13.73 | 13.90 | 508,692 | +0.15(+1.12%) |
Feb 22, 2018 | 13.86 | 13.97 | 13.62 | 13.75 | 662,902 | +0.09(+0.67%) |
Feb 21, 2018 | 13.57 | 14.00 | 13.48 | 13.66 | 450,979 | +0.02(+0.17%) |
Feb 20, 2018 | 14.32 | 14.59 | 13.43 | 13.63 | 412,090 | -0.74(-5.18%) |
Feb 16, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.07(-0.48%) | |
Feb 15, 2018 | 14.03 | 14.46 | 13.93 | 14.45 | 826,948 | +0.42(+3.01%) |
Feb 14, 2018 | 12.97 | 14.15 | 12.97 | 14.03 | 511,092 | +0.95(+7.28%) |
Feb 13, 2018 | 13.08 | 13.33 | 12.89 | 13.07 | 189,698 | -0.21(-1.56%) |
Feb 12, 2018 | 13.18 | 13.45 | 12.90 | 13.28 | 288,797 | +0.24(+1.82%) |
Feb 09, 2018 | 13.57 | 13.57 | 12.05 | 13.04 | 567,974 | -0.41(-3.08%) |
Feb 08, 2018 | 13.70 | 13.75 | 13.42 | 13.46 | 850,984 | -0.18(-1.35%) |
Feb 07, 2018 | 14.53 | 14.73 | 13.63 | 13.64 | 381,223 | -0.89(-6.13%) |
Feb 06, 2018 | 13.86 | 14.76 | 13.84 | 14.53 | 722,795 | +0.13(+0.91%) |
Feb 05, 2018 | 14.29 | 14.63 | 14.16 | 14.40 | 591,009 | -0.12(-0.79%) |
Feb 02, 2018 | 14.82 | 14.82 | 14.26 | 14.52 | 602,941 | -0.53(-3.52%) |
Feb 01, 2018 | 14.49 | 15.18 | 14.20 | 15.05 | 500,341 | +0.56(+3.87%) |
Jan 31, 2018 | 15.00 | 15.12 | 14.03 | 14.49 | 429,158 | -0.51(-3.43%) |
Jan 30, 2018 | 14.77 | 15.02 | 14.71 | 15.00 | 292,952 | -0.02(-0.15%) |
Jan 29, 2018 | 15.69 | 15.69 | 14.78 | 15.02 | 430,088 | -0.30(-1.95%) |
Jan 26, 2018 | 15.75 | 15.78 | 14.74 | 15.32 | 767,431 | -0.35(-2.20%) |
Jan 25, 2018 | 17.12 | 17.23 | 15.65 | 15.67 | 557,829 | -1.34(-7.90%) |
Jan 24, 2018 | 16.48 | 17.37 | 16.36 | 17.01 | 1,489,870 | +0.84(+5.22%) |
Jan 23, 2018 | 16.24 | 16.34 | 15.98 | 16.17 | 458,534 | +0.05(+0.29%) |
Jan 22, 2018 | 16.04 | 16.34 | 15.91 | 16.12 | 455,710 | +0.08(+0.48%) |
Jan 19, 2018 | 15.86 | 16.08 | 15.61 | 16.04 | 676,569 | +0.08(+0.48%) |
Jan 18, 2018 | 15.81 | 16.07 | 15.52 | 15.97 | 404,446 | +0.08(+0.48%) |
Jan 17, 2018 | 15.35 | 16.26 | 15.25 | 15.89 | 640,400 | +0.55(+3.60%) |
Jan 16, 2018 | 16.90 | 16.90 | 15.09 | 15.34 | 1,379,130 | -1.39(-8.31%) |
Jan 12, 2018 | 16.73 | 16.73 | 16.73 | 0 | -0.48(-2.77%) | |
Jan 11, 2018 | 17.79 | 18.19 | 17.12 | 17.20 | 883,287 | -0.51(-2.90%) |
Jan 10, 2018 | 17.63 | 17.73 | 17.27 | 17.72 | 258,144 | +0.08(+0.44%) |
Jan 09, 2018 | 17.66 | 17.87 | 17.17 | 17.64 | 320,260 | +0.08(+0.48%) |
Jan 08, 2018 | 18.16 | 18.21 | 17.53 | 17.56 | 476,016 | -0.45(-2.52%) |
Jan 05, 2018 | 17.76 | 18.41 | 17.54 | 18.01 | 751,675 | +0.32(+1.82%) |
Jan 04, 2018 | 17.36 | 17.96 | 17.27 | 17.69 | 687,378 | +0.48(+2.77%) |
Jan 03, 2018 | 17.40 | 17.70 | 16.82 | 17.21 | 638,607 | +0.04(+0.22%) |
Jan 02, 2018 | 16.48 | 17.23 | 16.37 | 17.17 | 562,208 | +0.74(+4.48%) |
Dec 29, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.21(-1.25%) | |
Dec 28, 2017 | 16.37 | 16.76 | 16.05 | 16.64 | 360,264 | +0.41(+2.51%) |
Dec 27, 2017 | 16.11 | 16.39 | 15.75 | 16.24 | 545,911 | +0.17(+1.05%) |
Dec 26, 2017 | 15.47 | 16.14 | 15.20 | 16.07 | 324,051 | +0.60(+3.87%) |
Dec 22, 2017 | 15.39 | 15.52 | 15.02 | 15.47 | 257,667 | +0.15(+1.00%) |
Dec 21, 2017 | 14.92 | 15.58 | 14.85 | 15.32 | 792,037 | +0.43(+2.89%) |
Dec 20, 2017 | 14.45 | 15.02 | 14.21 | 14.89 | 1,033,889 | +0.55(+3.86%) |
Dec 19, 2017 | 14.63 | 14.89 | 14.31 | 14.33 | 490,194 | -0.31(-2.10%) |
Dec 18, 2017 | 15.05 | 15.12 | 14.57 | 14.64 | 452,352 | -0.25(-1.70%) |
Dec 15, 2017 | 14.19 | 15.19 | 14.11 | 14.89 | 1,800,429 | +0.88(+6.24%) |
Dec 14, 2017 | 14.39 | 14.51 | 13.84 | 14.02 | 510,769 | -0.43(-2.98%) |
Dec 13, 2017 | 14.32 | 15.01 | 14.26 | 14.45 | 1,100,667 | +0.15(+1.07%) |
Dec 12, 2017 | 13.34 | 14.52 | 13.34 | 14.29 | 756,959 | +0.95(+7.14%) |
Dec 11, 2017 | 12.65 | 13.51 | 12.53 | 13.34 | 745,115 | +0.88(+7.02%) |
Dec 08, 2017 | 12.28 | 12.62 | 12.24 | 12.47 | 185,830 | +0.00(+0.00%) |
Dec 07, 2017 | 12.41 | 12.53 | 12.12 | 316,050 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.77 | 12.80 | 12.21 | 12.37 | 388,519 | -0.48(-3.76%) |
Dec 05, 2017 | 12.87 | 13.04 | 12.82 | 12.85 | 305,939 | -0.07(-0.53%) |
Dec 04, 2017 | 12.87 | 13.03 | 12.79 | 12.92 | 354,429 | +0.11(+0.84%) |
Dec 01, 2017 | 12.49 | 12.96 | 12.49 | 12.81 | 533,972 | +0.38(+3.02%) |
Nov 30, 2017 | 12.11 | 12.53 | 12.03 | 12.44 | 403,956 | +0.40(+3.32%) |
Nov 29, 2017 | 12.27 | 12.46 | 11.81 | 12.04 | 475,709 | -0.24(-1.94%) |
Nov 28, 2017 | 12.61 | 12.79 | 11.83 | 12.28 | 355,782 | -0.36(-2.86%) |
Nov 27, 2017 | 13.04 | 13.21 | 12.48 | 12.64 | 206,720 | -0.33(-2.55%) |
Nov 24, 2017 | 12.97 | 13.40 | 12.89 | 12.97 | 547,120 | +0.10(+0.78%) |
Nov 22, 2017 | 12.74 | 13.28 | 12.64 | 12.87 | 522,616 | +0.21(+1.64%) |
Nov 21, 2017 | 12.44 | 12.93 | 12.34 | 12.66 | 368,717 | +0.22(+1.79%) |
Nov 20, 2017 | 11.62 | 12.47 | 11.62 | 12.44 | 579,820 | +0.75(+6.44%) |
Nov 17, 2017 | 11.51 | 11.96 | 11.45 | 11.68 | 389,491 | +0.20(+1.74%) |
Nov 16, 2017 | 11.52 | 11.59 | 11.32 | 11.48 | 420,566 | -0.03(-0.27%) |
Nov 15, 2017 | 11.60 | 11.82 | 11.32 | 11.52 | 403,041 | -0.21(-1.83%) |
Nov 14, 2017 | 12.24 | 12.24 | 11.52 | 11.73 | 833,826 | -0.60(-4.86%) |
Nov 13, 2017 | 12.33 | 12.47 | 12.11 | 12.33 | 683,671 | -0.02(-0.12%) |
Nov 10, 2017 | 12.74 | 12.78 | 12.09 | 12.34 | 4,379,321 | -0.32(-2.55%) |
Nov 09, 2017 | 13.02 | 13.57 | 12.47 | 12.67 | 953,869 | -0.60(-4.51%) |
Nov 08, 2017 | 13.39 | 14.14 | 12.61 | 13.27 | 829,625 | -0.45(-3.30%) |
Nov 07, 2017 | 12.82 | 13.91 | 12.82 | 13.72 | 576,417 | +0.97(+7.65%) |
Nov 06, 2017 | 12.33 | 12.80 | 12.31 | 12.74 | 406,082 | +0.49(+4.01%) |
Nov 03, 2017 | 11.87 | 12.57 | 10.98 | 12.25 | 626,380 | +0.13(+1.08%) |
Nov 02, 2017 | 12.38 | 12.40 | 12.10 | 12.12 | 163,479 | -0.21(-1.74%) |
Nov 01, 2017 | 12.39 | 12.56 | 12.14 | 12.34 | 139,542 | +0.08(+0.69%) |
Oct 31, 2017 | 12.02 | 12.50 | 11.88 | 12.25 | 155,392 | +0.27(+2.24%) |
Oct 30, 2017 | 11.84 | 12.15 | 11.76 | 11.98 | 129,773 | +0.14(+1.17%) |
Oct 27, 2017 | 11.19 | 11.88 | 11.19 | 11.85 | 131,133 | +0.56(+4.97%) |
Oct 26, 2017 | 10.95 | 11.37 | 10.77 | 11.29 | 445,090 | +0.32(+2.94%) |
Oct 25, 2017 | 11.61 | 11.61 | 10.93 | 10.96 | 285,124 | -0.73(-6.24%) |
Oct 24, 2017 | 11.93 | 11.93 | 11.61 | 11.69 | 154,988 | -0.07(-0.59%) |
Oct 23, 2017 | 11.71 | 11.95 | 11.62 | 11.76 | 167,516 | +0.02(+0.13%) |
Oct 20, 2017 | 11.62 | 11.75 | 11.21 | 11.75 | 141,483 | +0.21(+1.86%) |
Oct 19, 2017 | 11.45 | 11.82 | 11.45 | 11.53 | 191,754 | +0.03(+0.27%) |
Oct 18, 2017 | 12.28 | 12.31 | 11.33 | 11.50 | 547,360 | -0.69(-5.67%) |
Oct 17, 2017 | 12.42 | 12.42 | 12.08 | 12.19 | 195,886 | -0.08(-0.63%) |
Oct 16, 2017 | 12.59 | 12.65 | 12.19 | 12.27 | 124,633 | -0.13(-1.05%) |
Oct 13, 2017 | 12.84 | 12.85 | 12.31 | 12.40 | 203,672 | -0.29(-2.30%) |
Oct 12, 2017 | 12.64 | 12.77 | 12.42 | 12.69 | 171,666 | -0.05(-0.36%) |
Oct 11, 2017 | 12.47 | 12.74 | 12.07 | 12.74 | 475,219 | -0.36(-2.75%) |
Oct 10, 2017 | 13.45 | 13.52 | 13.06 | 13.10 | 214,741 | -0.29(-2.18%) |
Oct 09, 2017 | 13.20 | 13.57 | 13.08 | 13.39 | 372,448 | +0.28(+2.17%) |
Oct 06, 2017 | 13.30 | 13.33 | 13.07 | 13.10 | 114,642 | -0.38(-2.79%) |
Oct 05, 2017 | 13.10 | 13.60 | 13.00 | 13.48 | 234,537 | +0.47(+3.60%) |
Oct 04, 2017 | 13.32 | 13.40 | 12.84 | 13.01 | 171,571 | -0.24(-1.80%) |
Oct 03, 2017 | 13.42 | 13.59 | 13.17 | 13.25 | 178,534 | -0.18(-1.37%) |
Oct 02, 2017 | 13.26 | 13.43 | 13.14 | 13.43 | 122,825 | +0.05(+0.40%) |
Sep 29, 2017 | 13.43 | 13.43 | 13.28 | 13.38 | 137,044 | -0.05(-0.40%) |
Sep 28, 2017 | 13.51 | 13.51 | 13.15 | 13.43 | 265,219 | +0.00(+0.00%) |
Sep 27, 2017 | 13.40 | 13.56 | 13.18 | 13.43 | 291,298 | +0.07(+0.52%) |
Sep 26, 2017 | 12.94 | 13.60 | 12.94 | 13.37 | 453,690 | +0.45(+3.45%) |
Sep 25, 2017 | 12.61 | 13.10 | 12.61 | 12.92 | 153,494 | +0.31(+2.50%) |
Sep 22, 2017 | 12.39 | 12.69 | 12.39 | 12.61 | 356,622 | +0.22(+1.80%) |
Sep 21, 2017 | 12.51 | 12.62 | 12.06 | 12.38 | 154,807 | -0.12(-0.98%) |
Sep 20, 2017 | 12.33 | 12.59 | 12.22 | 12.51 | 238,676 | +0.17(+1.37%) |
Sep 19, 2017 | 12.53 | 12.57 | 12.11 | 12.34 | 152,137 | -0.25(-1.95%) |
Sep 18, 2017 | 12.19 | 12.65 | 11.95 | 12.58 | 191,872 | +0.33(+2.69%) |
Sep 15, 2017 | 12.13 | 12.46 | 11.91 | 12.25 | 307,514 | +0.20(+1.66%) |
Sep 14, 2017 | 12.50 | 12.66 | 11.96 | 12.05 | 278,754 | -0.29(-2.36%) |
Sep 13, 2017 | 12.35 | 13.04 | 12.19 | 12.34 | 430,109 | +0.08(+0.63%) |
Sep 12, 2017 | 11.62 | 12.33 | 11.62 | 12.27 | 400,951 | +0.64(+5.48%) |
Sep 11, 2017 | 11.05 | 11.82 | 11.05 | 11.63 | 196,595 | +0.64(+5.80%) |
Sep 08, 2017 | 11.37 | 11.37 | 10.79 | 10.99 | 223,903 | -0.40(-3.50%) |
Sep 07, 2017 | 12.06 | 12.50 | 11.29 | 11.39 | 277,088 | -0.60(-4.99%) |
Sep 06, 2017 | 11.32 | 12.08 | 11.32 | 11.99 | 298,943 | +0.67(+5.90%) |
Sep 05, 2017 | 11.04 | 11.51 | 11.04 | 11.32 | 298,581 | +0.25(+2.22%) |
Sep 01, 2017 | 10.87 | 11.12 | 10.65 | 11.08 | 138,983 | +0.21(+1.91%) |
Aug 31, 2017 | 10.59 | 11.11 | 10.48 | 10.87 | 322,739 | +0.33(+3.13%) |
Aug 30, 2017 | 10.31 | 10.65 | 10.13 | 10.54 | 173,001 | +0.21(+2.08%) |
Aug 29, 2017 | 10.05 | 10.43 | 9.988 | 10.33 | 172,353 | +0.17(+1.66%) |
Aug 28, 2017 | 10.27 | 10.31 | 9.949 | 10.16 | 127,485 | -0.03(-0.30%) |
Aug 25, 2017 | 10.44 | 10.71 | 9.420 | 10.19 | 505,356 | -0.21(-1.99%) |
Aug 24, 2017 | 10.21 | 10.64 | 10.03 | 10.39 | 259,619 | +0.19(+1.88%) |
Aug 23, 2017 | 10.32 | 10.58 | 10.03 | 10.20 | 214,812 | -0.15(-1.48%) |
Aug 22, 2017 | 10.26 | 10.42 | 9.911 | 10.36 | 214,166 | +0.18(+1.81%) |
Aug 21, 2017 | 9.888 | 10.25 | 9.596 | 10.17 | 205,002 | +0.34(+3.43%) |
Aug 18, 2017 | 9.343 | 9.911 | 9.343 | 9.834 | 287,939 | +0.41(+4.40%) |
Aug 17, 2017 | 9.435 | 9.558 | 9.266 | 9.420 | 136,145 | -0.09(-0.97%) |
Aug 16, 2017 | 9.435 | 9.696 | 9.358 | 9.512 | 191,529 | +0.19(+2.06%) |
Aug 15, 2017 | 9.573 | 9.573 | 9.235 | 9.320 | 133,403 | -0.12(-1.30%) |
Aug 14, 2017 | 9.159 | 10.05 | 9.136 | 9.443 | 312,318 | +0.36(+3.97%) |
Aug 11, 2017 | 9.374 | 9.780 | 9.059 | 9.082 | 246,224 | -0.22(-2.39%) |
Aug 10, 2017 | 9.404 | 9.658 | 8.990 | 9.304 | 344,853 | -0.45(-4.64%) |
Aug 09, 2017 | 9.903 | 10.03 | 9.612 | 9.757 | 110,198 | -0.21(-2.16%) |
Aug 08, 2017 | 10.19 | 10.33 | 9.865 | 9.972 | 233,107 | -0.33(-3.20%) |
Aug 07, 2017 | 10.39 | 10.59 | 10.06 | 10.30 | 252,026 | -0.02(-0.15%) |
Aug 04, 2017 | 9.750 | 10.37 | 9.696 | 10.32 | 341,426 | +0.60(+6.16%) |
Aug 03, 2017 | 9.788 | 9.857 | 9.558 | 9.719 | 308,297 | +0.07(+0.72%) |
Aug 02, 2017 | 9.903 | 9.919 | 9.588 | 9.650 | 159,869 | -0.22(-2.26%) |
Aug 01, 2017 | 10.07 | 10.07 | 9.688 | 9.873 | 111,729 | -0.15(-1.46%) |
Jul 31, 2017 | 10.11 | 10.16 | 9.780 | 10.02 | 122,920 | -0.04(-0.38%) |
Jul 28, 2017 | 9.850 | 10.27 | 9.811 | 10.06 | 160,123 | +0.12(+1.24%) |
Jul 27, 2017 | 9.834 | 10.30 | 9.619 | 9.934 | 185,563 | +0.12(+1.25%) |
Jul 26, 2017 | 9.412 | 9.980 | 9.330 | 9.811 | 366,839 | +0.38(+3.99%) |
Jul 25, 2017 | 9.788 | 9.903 | 9.212 | 9.435 | 200,731 | -0.33(-3.38%) |
Jul 24, 2017 | 9.788 | 9.896 | 9.489 | 9.765 | 217,025 | -0.03(-0.31%) |
Jul 21, 2017 | 9.803 | 10.02 | 9.458 | 9.796 | 158,289 | +0.04(+0.39%) |
Jul 20, 2017 | 10.76 | 10.80 | 9.658 | 9.757 | 453,265 | -0.88(-8.30%) |
Jul 19, 2017 | 9.865 | 10.75 | 9.335 | 10.64 | 516,578 | +0.75(+7.61%) |
Jul 18, 2017 | 9.995 | 10.10 | 9.826 | 9.888 | 310,138 | -0.04(-0.39%) |
Jul 17, 2017 | 9.251 | 10.33 | 9.036 | 9.926 | 452,641 | +0.64(+6.95%) |
Jul 14, 2017 | 9.113 | 9.396 | 8.851 | 9.281 | 78,513 | +0.11(+1.17%) |
Jul 13, 2017 | 8.959 | 9.212 | 8.606 | 9.174 | 142,420 | +0.18(+2.05%) |
Jul 12, 2017 | 9.274 | 9.289 | 8.828 | 8.990 | 131,721 | -0.22(-2.42%) |
Jul 11, 2017 | 9.182 | 9.366 | 9.042 | 9.212 | 216,210 | +0.02(+0.17%) |
Jul 10, 2017 | 8.905 | 9.220 | 8.475 | 9.197 | 241,911 | +0.30(+3.36%) |
Jul 07, 2017 | 8.867 | 9.005 | 8.614 | 8.898 | 231,449 | -0.02(-0.17%) |
Jul 06, 2017 | 8.752 | 9.182 | 8.584 | 8.913 | 306,011 | +0.18(+2.02%) |
Jul 05, 2017 | 8.974 | 8.974 | 8.583 | 8.736 | 182,713 | -0.18(-2.07%) |
Jul 03, 2017 | 8.798 | 9.066 | 8.798 | 8.921 | 254,316 | +0.07(+0.78%) |
Jun 30, 2017 | 9.036 | 9.136 | 8.805 | 8.851 | 135,332 | -0.18(-2.04%) |
Jun 29, 2017 | 8.698 | 9.105 | 8.698 | 9.036 | 164,396 | +0.26(+2.97%) |
Jun 28, 2017 | 8.552 | 9.189 | 8.483 | 8.775 | 219,672 | +0.25(+2.97%) |
Jun 27, 2017 | 8.245 | 8.828 | 8.245 | 8.521 | 220,156 | +0.28(+3.35%) |
Jun 26, 2017 | 8.291 | 8.360 | 8.138 | 8.245 | 136,959 | +0.01(+0.09%) |
Jun 23, 2017 | 7.838 | 8.291 | 7.838 | 8.237 | 1,531,318 | +0.32(+4.07%) |
Jun 22, 2017 | 8.314 | 8.483 | 7.761 | 7.915 | 315,521 | -0.45(-5.41%) |
Jun 21, 2017 | 8.245 | 8.445 | 8.062 | 8.368 | 186,340 | +0.15(+1.77%) |
Jun 20, 2017 | 8.590 | 8.590 | 8.138 | 8.222 | 267,329 | -0.42(-4.88%) |
Jun 19, 2017 | 8.660 | 8.736 | 8.368 | 8.644 | 224,290 | +0.01(+0.09%) |
Jun 16, 2017 | 8.506 | 8.813 | 8.445 | 8.637 | 494,025 | +0.09(+1.08%) |
Jun 15, 2017 | 8.506 | 8.736 | 8.107 | 8.544 | 317,332 | -0.02(-0.27%) |
Jun 14, 2017 | 8.652 | 8.713 | 8.368 | 8.567 | 482,836 | -0.14(-1.59%) |
Jun 13, 2017 | 8.283 | 8.973 | 8.076 | 8.706 | 726,932 | +0.73(+9.14%) |
Jun 12, 2017 | 7.715 | 8.061 | 7.715 | 7.976 | 522,427 | +0.32(+4.21%) |
Jun 09, 2017 | 7.754 | 7.861 | 7.623 | 7.654 | 570,238 | -0.05(-0.70%) |
Jun 08, 2017 | 7.938 | 8.099 | 7.596 | 7.708 | 696,564 | -0.25(-3.09%) |
Jun 07, 2017 | 8.921 | 8.945 | 7.738 | 7.953 | 961,657 | -0.91(-10.23%) |
Jun 06, 2017 | 9.059 | 9.136 | 8.782 | 8.859 | 744,428 | -0.02(-0.17%) |
Jun 05, 2017 | 8.928 | 9.036 | 8.828 | 8.875 | 218,302 | -0.08(-0.94%) |
Jun 02, 2017 | 8.959 | 9.097 | 8.928 | 8.959 | 161,755 | -0.02(-0.26%) |
Jun 01, 2017 | 8.805 | 9.212 | 8.804 | 8.982 | 223,814 | +0.15(+1.74%) |
May 31, 2017 | 9.051 | 9.166 | 8.675 | 8.828 | 428,336 | -0.28(-3.12%) |
May 30, 2017 | 9.212 | 9.250 | 9.089 | 9.113 | 568,785 | -0.08(-0.92%) |
May 26, 2017 | 9.182 | 9.224 | 9.036 | 9.197 | 537,593 | -0.02(-0.17%) |
May 25, 2017 | 9.243 | 9.317 | 9.013 | 9.212 | 370,950 | +0.00(+0.00%) |
May 24, 2017 | 9.066 | 9.220 | 8.997 | 9.212 | 247,792 | +0.12(+1.27%) |
May 23, 2017 | 9.074 | 9.166 | 9.005 | 9.097 | 194,812 | +0.02(+0.17%) |
May 22, 2017 | 9.174 | 9.251 | 9.036 | 9.082 | 319,062 | -0.02(-0.17%) |
May 19, 2017 | 9.197 | 9.297 | 8.959 | 9.097 | 216,187 | -0.12(-1.25%) |
May 18, 2017 | 9.228 | 9.266 | 9.028 | 9.212 | 406,576 | -0.03(-0.33%) |
May 17, 2017 | 9.220 | 9.366 | 8.913 | 9.243 | 343,134 | +0.01(+0.08%) |
May 16, 2017 | 9.120 | 9.404 | 8.921 | 9.235 | 322,245 | +0.21(+2.38%) |
May 15, 2017 | 9.174 | 9.212 | 8.759 | 9.020 | 749,167 | +0.15(+1.73%) |