Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.600 | 9.760 | 9.230 | 9.520 | 950,761 | -0.15(-1.55%) |
Apr 27, 2018 | 9.920 | 9.930 | 9.500 | 9.670 | 976,043 | -0.32(-3.20%) |
Apr 26, 2018 | 10.20 | 10.25 | 9.390 | 9.990 | 1,534,368 | -0.31(-3.01%) |
Apr 25, 2018 | 9.580 | 10.33 | 9.440 | 10.30 | 1,049,978 | +0.61(+6.30%) |
Apr 24, 2018 | 10.26 | 10.35 | 9.270 | 9.690 | 1,214,530 | -0.66(-6.38%) |
Apr 23, 2018 | 10.31 | 10.44 | 10.00 | 10.35 | 1,227,220 | +0.07(+0.68%) |
Apr 20, 2018 | 10.01 | 10.42 | 10.01 | 10.28 | 2,089,155 | +0.35(+3.52%) |
Apr 19, 2018 | 9.950 | 10.29 | 9.600 | 9.930 | 2,052,364 | +0.16(+1.64%) |
Apr 18, 2018 | 9.390 | 9.885 | 9.351 | 9.770 | 1,734,716 | +0.50(+5.39%) |
Apr 17, 2018 | 9.010 | 9.360 | 8.810 | 9.270 | 1,203,795 | +0.33(+3.69%) |
Apr 16, 2018 | 8.810 | 8.959 | 8.180 | 8.940 | 1,010,093 | +0.13(+1.48%) |
Apr 13, 2018 | 8.650 | 8.900 | 8.600 | 8.810 | 661,676 | +0.12(+1.38%) |
Apr 12, 2018 | 8.450 | 8.887 | 8.260 | 8.690 | 1,427,834 | +0.35(+4.20%) |
Apr 11, 2018 | 8.000 | 8.420 | 8.000 | 8.340 | 952,776 | +0.30(+3.73%) |
Apr 10, 2018 | 8.100 | 8.200 | 8.000 | 8.040 | 918,197 | +0.09(+1.13%) |
Apr 09, 2018 | 8.060 | 8.299 | 7.880 | 7.950 | 1,062,714 | +0.08(+1.02%) |
Apr 06, 2018 | 8.430 | 8.595 | 7.500 | 7.870 | 1,580,467 | -0.65(-7.63%) |
Apr 05, 2018 | 7.910 | 8.600 | 7.910 | 8.520 | 2,845,847 | +0.70(+8.95%) |
Apr 04, 2018 | 7.410 | 7.840 | 7.270 | 7.820 | 1,268,256 | +0.32(+4.27%) |
Apr 03, 2018 | 7.190 | 7.530 | 6.990 | 7.500 | 1,596,180 | +0.42(+5.93%) |
Apr 02, 2018 | 7.190 | 7.230 | 6.760 | 7.080 | 1,333,104 | -0.13(-1.80%) |
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.65(+9.91%) | |
Mar 28, 2018 | 6.660 | 6.760 | 6.450 | 6.560 | 1,179,221 | -0.14(-2.09%) |
Mar 27, 2018 | 6.830 | 6.980 | 6.670 | 6.700 | 1,403,788 | -0.08(-1.18%) |
Mar 26, 2018 | 7.260 | 7.500 | 6.620 | 6.780 | 1,426,881 | -0.40(-5.57%) |
Mar 23, 2018 | 7.090 | 7.550 | 7.000 | 7.180 | 1,608,987 | +0.29(+4.21%) |
Mar 22, 2018 | 7.220 | 7.400 | 6.810 | 6.890 | 1,814,258 | -0.05(-0.72%) |
Mar 21, 2018 | 6.930 | 7.029 | 6.550 | 6.940 | 3,238,428 | -0.03(-0.43%) |
Mar 20, 2018 | 7.260 | 7.340 | 6.920 | 6.970 | 1,596,960 | -0.22(-3.06%) |
Mar 19, 2018 | 7.300 | 7.340 | 7.070 | 7.190 | 2,093,841 | -0.21(-2.84%) |
Mar 16, 2018 | 7.560 | 7.570 | 7.050 | 7.400 | 2,886,926 | -0.09(-1.20%) |
Mar 15, 2018 | 8.150 | 8.200 | 7.470 | 7.490 | 1,486,577 | -0.61(-7.53%) |
Mar 14, 2018 | 8.090 | 8.180 | 8.090 | 8.100 | 891,769 | +0.00(+0.00%) |
Mar 13, 2018 | 8.470 | 8.525 | 8.090 | 8.100 | 1,677,854 | -0.41(-4.82%) |
Mar 12, 2018 | 8.150 | 8.580 | 8.109 | 8.510 | 1,521,016 | +0.44(+5.45%) |
Mar 09, 2018 | 8.750 | 8.860 | 8.040 | 8.070 | 1,830,629 | -0.48(-5.61%) |
Mar 08, 2018 | 8.420 | 8.600 | 8.290 | 8.550 | 752,236 | +0.13(+1.54%) |
Mar 07, 2018 | 8.470 | 8.630 | 8.310 | 8.420 | 749,561 | -0.09(-1.06%) |
Mar 06, 2018 | 8.630 | 8.730 | 8.370 | 8.510 | 700,586 | -0.10(-1.16%) |
Mar 05, 2018 | 8.600 | 8.680 | 8.350 | 8.610 | 902,957 | +0.03(+0.35%) |
Mar 02, 2018 | 8.410 | 8.600 | 8.200 | 8.580 | 897,319 | +0.06(+0.70%) |
Mar 01, 2018 | 8.710 | 9.000 | 8.470 | 8.520 | 1,014,083 | -0.21(-2.41%) |
Feb 28, 2018 | 8.960 | 9.040 | 8.600 | 8.730 | 1,067,245 | -0.22(-2.46%) |
Feb 27, 2018 | 9.500 | 9.550 | 8.940 | 8.950 | 1,159,943 | -0.24(-2.61%) |
Feb 26, 2018 | 8.980 | 9.260 | 8.900 | 9.190 | 858,597 | +0.30(+3.37%) |
Feb 23, 2018 | 9.120 | 9.270 | 8.810 | 8.890 | 2,703,030 | -0.20(-2.20%) |
Feb 22, 2018 | 9.080 | 9.090 | 1,087,495 | -0.21(-2.26%) | ||
Feb 21, 2018 | 9.980 | 9.980 | 9.300 | 9.300 | 1,114,337 | -0.67(-6.72%) |
Feb 20, 2018 | 10.00 | 10.14 | 9.940 | 9.970 | 714,242 | -0.02(-0.20%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.23(-2.25%) | |
Feb 15, 2018 | 10.15 | 10.23 | 9.970 | 10.22 | 897,515 | +0.14(+1.39%) |
Feb 14, 2018 | 9.930 | 10.10 | 9.800 | 10.08 | 1,030,417 | +0.08(+0.80%) |
Feb 13, 2018 | 10.15 | 10.27 | 9.930 | 10.00 | 608,919 | -0.17(-1.67%) |
Feb 12, 2018 | 10.24 | 10.44 | 10.00 | 10.17 | 848,106 | +0.05(+0.49%) |
Feb 09, 2018 | 10.20 | 10.22 | 9.720 | 10.12 | 1,458,909 | +0.01(+0.10%) |
Feb 08, 2018 | 10.80 | 10.89 | 10.10 | 10.11 | 929,138 | -0.61(-5.69%) |
Feb 07, 2018 | 10.57 | 10.85 | 10.26 | 10.72 | 630,630 | +0.09(+0.85%) |
Feb 06, 2018 | 10.20 | 10.81 | 10.03 | 10.63 | 982,956 | +0.14(+1.33%) |
Feb 05, 2018 | 11.08 | 11.14 | 10.40 | 10.49 | 1,240,945 | -0.70(-6.26%) |
Feb 02, 2018 | 11.42 | 11.42 | 11.01 | 11.19 | 814,334 | -0.37(-3.20%) |
Feb 01, 2018 | 11.36 | 11.85 | 11.25 | 11.56 | 679,495 | +0.21(+1.85%) |
Jan 31, 2018 | 11.40 | 11.50 | 11.28 | 11.35 | 725,691 | -0.07(-0.61%) |
Jan 30, 2018 | 11.39 | 11.54 | 11.35 | 11.42 | 866,064 | -0.03(-0.26%) |
Jan 29, 2018 | 11.58 | 11.65 | 11.29 | 11.45 | 729,032 | -0.27(-2.30%) |
Jan 26, 2018 | 11.75 | 11.85 | 11.53 | 11.72 | 402,407 | +0.07(+0.60%) |
Jan 25, 2018 | 11.70 | 11.92 | 11.50 | 11.65 | 526,385 | +0.04(+0.34%) |
Jan 24, 2018 | 11.52 | 11.75 | 11.43 | 11.61 | 579,586 | +0.06(+0.52%) |
Jan 23, 2018 | 11.89 | 11.90 | 11.31 | 11.55 | 1,146,083 | -0.21(-1.79%) |
Jan 22, 2018 | 11.35 | 11.83 | 11.20 | 11.76 | 994,846 | +0.30(+2.62%) |
Jan 19, 2018 | 11.69 | 11.79 | 11.22 | 11.46 | 951,649 | -0.19(-1.63%) |
Jan 18, 2018 | 11.95 | 12.21 | 11.40 | 11.65 | 2,137,600 | -0.02(-0.17%) |
Jan 17, 2018 | 11.06 | 11.73 | 10.85 | 11.67 | 1,300,414 | +0.63(+5.71%) |
Jan 16, 2018 | 11.40 | 11.48 | 10.92 | 11.04 | 1,885,490 | -0.16(-1.43%) |
Jan 12, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.17(-1.50%) | |
Jan 11, 2018 | 11.39 | 12.00 | 11.24 | 11.37 | 1,976,575 | +0.01(+0.09%) |
Jan 10, 2018 | 11.45 | 11.36 | 930,686 | +0.27(+2.43%) | ||
Jan 09, 2018 | 11.30 | 11.46 | 11.02 | 11.09 | 832,382 | -0.19(-1.68%) |
Jan 08, 2018 | 11.31 | 11.65 | 11.00 | 11.28 | 2,397,712 | +0.20(+1.81%) |
Jan 05, 2018 | 10.29 | 11.16 | 10.06 | 11.08 | 3,863,009 | +1.08(+10.80%) |
Jan 04, 2018 | 10.05 | 10.13 | 9.860 | 10.00 | 1,705,158 | -0.03(-0.30%) |
Jan 03, 2018 | 10.00 | 10.15 | 9.960 | 10.03 | 1,101,248 | +0.01(+0.10%) |
Jan 02, 2018 | 9.870 | 9.960 | 9.700 | 10.02 | 1,291,773 | +0.28(+2.87%) |
Dec 29, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.10(-1.02%) | |
Dec 28, 2017 | 9.970 | 10.10 | 9.760 | 9.840 | 672,858 | -0.12(-1.20%) |
Dec 27, 2017 | 10.03 | 10.16 | 9.850 | 9.960 | 723,065 | -0.06(-0.60%) |
Dec 26, 2017 | 9.750 | 10.14 | 9.720 | 10.02 | 890,222 | +0.25(+2.56%) |
Dec 22, 2017 | 9.920 | 10.07 | 9.680 | 9.770 | 1,181,572 | -0.10(-1.01%) |
Dec 21, 2017 | 9.910 | 10.04 | 9.660 | 9.870 | 1,688,154 | +0.01(+0.10%) |
Dec 20, 2017 | 9.560 | 10.24 | 9.170 | 9.860 | 2,898,066 | +0.26(+2.71%) |
Dec 19, 2017 | 9.630 | 9.900 | 9.190 | 9.600 | 2,132,226 | +0.03(+0.31%) |
Dec 18, 2017 | 9.670 | 9.780 | 9.460 | 9.570 | 759,745 | -0.02(-0.21%) |
Dec 15, 2017 | 9.560 | 9.740 | 9.170 | 9.590 | 1,449,542 | +0.10(+1.05%) |
Dec 14, 2017 | 9.830 | 9.990 | 9.340 | 9.490 | 1,333,984 | -0.15(-1.56%) |
Dec 13, 2017 | 9.720 | 10.05 | 9.500 | 9.640 | 1,055,476 | +0.01(+0.10%) |
Dec 12, 2017 | 9.950 | 9.950 | 9.310 | 9.630 | 1,889,163 | -0.06(-0.62%) |
Dec 11, 2017 | 9.910 | 10.21 | 9.680 | 9.690 | 2,477,825 | -0.16(-1.62%) |
Dec 08, 2017 | 10.25 | 10.33 | 9.800 | 9.850 | 6,334,387 | -2.14(-17.85%) |
Dec 07, 2017 | 11.70 | 12.18 | 11.60 | 11.99 | 493,530 | +0.16(+1.35%) |
Dec 06, 2017 | 12.07 | 12.22 | 11.61 | 11.83 | 597,337 | -0.32(-2.63%) |
Dec 05, 2017 | 12.27 | 12.62 | 11.79 | 12.15 | 676,437 | -0.06(-0.49%) |
Dec 04, 2017 | 13.55 | 13.55 | 12.03 | 12.21 | 1,023,166 | -1.11(-8.33%) |
Dec 01, 2017 | 12.77 | 13.74 | 12.69 | 13.32 | 582,878 | +0.70(+5.55%) |
Nov 30, 2017 | 13.17 | 13.61 | 12.57 | 12.62 | 834,883 | -0.55(-4.18%) |
Nov 29, 2017 | 12.36 | 13.44 | 12.36 | 13.17 | 776,126 | +0.81(+6.55%) |
Nov 28, 2017 | 12.14 | 12.78 | 12.14 | 12.36 | 529,687 | +0.22(+1.81%) |
Nov 27, 2017 | 12.07 | 12.48 | 12.02 | 12.14 | 354,577 | +0.07(+0.58%) |
Nov 24, 2017 | 12.73 | 12.89 | 12.00 | 12.07 | 452,370 | -0.59(-4.66%) |
Nov 22, 2017 | 11.94 | 12.80 | 11.90 | 12.66 | 641,843 | +0.75(+6.30%) |
Nov 21, 2017 | 11.81 | 12.84 | 11.76 | 11.91 | 1,327,079 | +0.01(+0.08%) |
Nov 20, 2017 | 11.79 | 12.10 | 11.42 | 11.90 | 534,288 | +0.17(+1.45%) |
Nov 17, 2017 | 10.78 | 12.19 | 10.78 | 11.73 | 1,166,036 | +1.09(+10.24%) |
Nov 16, 2017 | 10.77 | 11.20 | 10.59 | 10.64 | 355,121 | -0.19(-1.75%) |
Nov 15, 2017 | 10.71 | 11.20 | 10.50 | 10.83 | 307,877 | -0.05(-0.46%) |
Nov 14, 2017 | 11.06 | 11.26 | 10.85 | 10.88 | 337,428 | -0.21(-1.89%) |
Nov 13, 2017 | 11.26 | 11.59 | 11.05 | 11.09 | 350,660 | -0.23(-2.03%) |
Nov 10, 2017 | 10.95 | 11.34 | 10.95 | 11.32 | 261,814 | +0.29(+2.63%) |
Nov 09, 2017 | 11.00 | 11.50 | 10.86 | 11.03 | 339,179 | -0.10(-0.90%) |
Nov 08, 2017 | 11.11 | 11.29 | 10.88 | 11.13 | 311,776 | +0.05(+0.45%) |
Nov 07, 2017 | 11.12 | 11.29 | 10.91 | 11.08 | 404,642 | +0.03(+0.27%) |
Nov 06, 2017 | 11.00 | 11.48 | 10.87 | 11.05 | 550,912 | +0.05(+0.45%) |
Nov 03, 2017 | 10.89 | 11.20 | 10.78 | 11.00 | 340,251 | +0.19(+1.76%) |
Nov 02, 2017 | 10.82 | 11.33 | 10.73 | 10.81 | 475,085 | +0.04(+0.37%) |
Nov 01, 2017 | 10.94 | 11.00 | 10.60 | 10.77 | 300,645 | +0.00(+0.00%) |
Oct 31, 2017 | 10.43 | 10.84 | 10.25 | 10.77 | 452,382 | +0.41(+3.96%) |
Oct 30, 2017 | 10.28 | 10.70 | 10.22 | 10.36 | 215,381 | +0.04(+0.39%) |
Oct 27, 2017 | 9.480 | 10.39 | 9.370 | 10.32 | 541,905 | +0.84(+8.86%) |
Oct 26, 2017 | 9.460 | 9.680 | 9.320 | 9.480 | 278,748 | +0.05(+0.53%) |
Oct 25, 2017 | 9.620 | 9.650 | 9.270 | 9.430 | 178,855 | -0.24(-2.48%) |
Oct 24, 2017 | 9.890 | 9.990 | 9.640 | 9.670 | 212,406 | -0.18(-1.83%) |
Oct 23, 2017 | 9.810 | 9.890 | 9.520 | 9.850 | 216,961 | +0.06(+0.61%) |
Oct 20, 2017 | 9.850 | 9.850 | 9.624 | 9.790 | 212,193 | +0.02(+0.26%) |
Oct 19, 2017 | 10.05 | 10.10 | 9.540 | 9.765 | 373,221 | -0.33(-3.32%) |
Oct 18, 2017 | 10.25 | 10.35 | 10.06 | 10.10 | 180,634 | -0.18(-1.75%) |
Oct 17, 2017 | 10.30 | 10.48 | 10.15 | 10.28 | 178,152 | -0.02(-0.19%) |
Oct 16, 2017 | 10.50 | 10.60 | 10.23 | 10.30 | 234,148 | -0.02(-0.19%) |
Oct 13, 2017 | 10.76 | 10.88 | 10.09 | 10.32 | 422,530 | -0.33(-3.10%) |
Oct 12, 2017 | 10.90 | 10.91 | 10.55 | 10.65 | 312,758 | -0.29(-2.65%) |
Oct 11, 2017 | 11.35 | 11.57 | 10.84 | 10.94 | 1,227,457 | -0.26(-2.32%) |
Oct 10, 2017 | 10.46 | 11.40 | 10.41 | 11.20 | 1,395,269 | +0.75(+7.18%) |
Oct 09, 2017 | 10.33 | 10.63 | 10.25 | 10.45 | 242,475 | +0.21(+2.05%) |
Oct 06, 2017 | 10.15 | 10.25 | 10.00 | 10.24 | 204,649 | +0.07(+0.69%) |
Oct 05, 2017 | 10.24 | 10.25 | 10.05 | 10.17 | 151,549 | +0.10(+0.99%) |
Oct 04, 2017 | 10.37 | 10.41 | 10.00 | 10.07 | 253,898 | -0.23(-2.23%) |
Oct 03, 2017 | 10.56 | 10.60 | 10.05 | 10.30 | 329,155 | -0.24(-2.28%) |
Oct 02, 2017 | 10.82 | 10.96 | 10.45 | 10.54 | 281,162 | -0.14(-1.31%) |
Sep 29, 2017 | 10.80 | 11.07 | 10.65 | 10.68 | 380,758 | -0.19(-1.75%) |
Sep 28, 2017 | 10.68 | 10.90 | 10.56 | 10.87 | 345,519 | +0.18(+1.68%) |
Sep 27, 2017 | 10.97 | 11.01 | 10.62 | 10.69 | 734,630 | -0.18(-1.66%) |
Sep 26, 2017 | 10.83 | 11.00 | 10.74 | 10.87 | 264,263 | -0.01(-0.09%) |
Sep 25, 2017 | 10.95 | 11.06 | 10.68 | 10.88 | 252,608 | +0.04(+0.37%) |
Sep 22, 2017 | 10.82 | 11.14 | 10.79 | 10.84 | 287,286 | -0.04(-0.37%) |
Sep 21, 2017 | 10.76 | 10.91 | 10.66 | 10.88 | 295,833 | +0.11(+1.02%) |
Sep 20, 2017 | 10.86 | 11.04 | 10.62 | 10.77 | 499,819 | -0.15(-1.37%) |
Sep 19, 2017 | 10.81 | 11.01 | 10.62 | 10.92 | 461,357 | +0.15(+1.39%) |
Sep 18, 2017 | 10.49 | 10.81 | 10.37 | 10.77 | 451,272 | +0.27(+2.57%) |
Sep 15, 2017 | 10.88 | 10.94 | 10.42 | 10.50 | 1,588,315 | -0.36(-3.31%) |
Sep 14, 2017 | 10.83 | 11.24 | 10.75 | 10.86 | 661,263 | +0.02(+0.18%) |
Sep 13, 2017 | 10.67 | 10.92 | 10.61 | 10.84 | 468,304 | +0.23(+2.17%) |
Sep 12, 2017 | 10.66 | 11.09 | 10.53 | 10.61 | 492,034 | -0.09(-0.84%) |
Sep 11, 2017 | 10.19 | 10.76 | 10.01 | 10.70 | 441,132 | +0.50(+4.90%) |
Sep 08, 2017 | 10.21 | 11.16 | 9.965 | 10.20 | 749,071 | -0.06(-0.58%) |
Sep 07, 2017 | 10.59 | 10.59 | 9.810 | 10.26 | 589,121 | -0.56(-5.18%) |
Sep 06, 2017 | 9.520 | 10.85 | 9.470 | 10.82 | 841,295 | +1.33(+14.01%) |
Sep 05, 2017 | 9.210 | 9.505 | 9.190 | 9.490 | 448,575 | +0.29(+3.15%) |
Sep 01, 2017 | 9.220 | 9.340 | 8.920 | 9.200 | 360,543 | -0.04(-0.43%) |
Aug 31, 2017 | 8.800 | 9.250 | 8.710 | 9.240 | 285,628 | +0.35(+3.94%) |
Aug 30, 2017 | 8.690 | 8.900 | 8.582 | 8.890 | 158,943 | +0.11(+1.25%) |
Aug 29, 2017 | 8.660 | 8.850 | 8.500 | 8.780 | 227,549 | +0.08(+0.92%) |
Aug 28, 2017 | 8.690 | 8.750 | 8.400 | 8.700 | 187,936 | +0.08(+0.93%) |
Aug 25, 2017 | 8.730 | 8.750 | 8.565 | 8.620 | 172,352 | -0.05(-0.58%) |
Aug 24, 2017 | 8.850 | 8.912 | 8.620 | 8.670 | 199,911 | -0.15(-1.70%) |
Aug 23, 2017 | 8.970 | 9.090 | 8.800 | 8.820 | 233,676 | -0.19(-2.11%) |
Aug 22, 2017 | 8.780 | 9.060 | 8.660 | 9.010 | 196,791 | +0.28(+3.21%) |
Aug 21, 2017 | 8.810 | 8.830 | 8.450 | 8.730 | 202,125 | -0.05(-0.57%) |
Aug 18, 2017 | 8.550 | 8.865 | 8.520 | 8.780 | 279,789 | +0.13(+1.50%) |
Aug 17, 2017 | 8.770 | 8.900 | 8.560 | 8.650 | 220,174 | -0.13(-1.48%) |
Aug 16, 2017 | 8.790 | 8.920 | 8.460 | 8.780 | 315,833 | +0.05(+0.57%) |
Aug 15, 2017 | 8.770 | 8.770 | 8.550 | 8.730 | 201,845 | -0.10(-1.13%) |
Aug 14, 2017 | 8.580 | 8.880 | 8.553 | 8.830 | 328,393 | +0.25(+2.91%) |
Aug 11, 2017 | 8.280 | 8.620 | 8.190 | 8.580 | 452,044 | +0.34(+4.13%) |
Aug 10, 2017 | 8.440 | 8.608 | 8.220 | 8.240 | 398,657 | -0.30(-3.51%) |
Aug 09, 2017 | 8.500 | 8.980 | 8.460 | 8.540 | 266,901 | -0.04(-0.47%) |
Aug 08, 2017 | 8.380 | 8.690 | 8.360 | 8.580 | 436,340 | -0.01(-0.12%) |
Aug 07, 2017 | 8.660 | 8.820 | 8.200 | 8.590 | 469,528 | -0.09(-1.04%) |
Aug 04, 2017 | 9.000 | 9.140 | 8.670 | 8.680 | 356,882 | -0.35(-3.88%) |
Aug 03, 2017 | 9.160 | 9.280 | 9.000 | 9.030 | 490,197 | -0.16(-1.74%) |
Aug 02, 2017 | 9.200 | 9.390 | 9.100 | 9.190 | 331,229 | -0.06(-0.65%) |
Aug 01, 2017 | 9.150 | 9.450 | 9.050 | 9.250 | 289,849 | +0.10(+1.09%) |
Jul 31, 2017 | 9.750 | 9.750 | 9.100 | 9.150 | 316,774 | -0.57(-5.86%) |
Jul 28, 2017 | 9.130 | 10.00 | 9.130 | 9.720 | 491,507 | +0.54(+5.88%) |
Jul 27, 2017 | 9.280 | 9.420 | 9.030 | 9.180 | 245,573 | -0.07(-0.76%) |
Jul 26, 2017 | 9.180 | 9.520 | 9.000 | 9.250 | 470,173 | +0.05(+0.54%) |
Jul 25, 2017 | 9.200 | 9.530 | 9.030 | 9.200 | 572,023 | +0.05(+0.55%) |
Jul 24, 2017 | 9.060 | 9.220 | 8.900 | 9.150 | 525,297 | +0.14(+1.55%) |
Jul 21, 2017 | 9.370 | 9.370 | 9.000 | 9.010 | 426,067 | -0.09(-0.99%) |
Jul 20, 2017 | 9.710 | 9.060 | 9.100 | 399,913 | -0.45(-4.71%) | |
Jul 19, 2017 | 9.050 | 9.660 | 9.010 | 9.550 | 422,318 | +0.45(+4.95%) |
Jul 18, 2017 | 9.330 | 9.480 | 9.000 | 9.100 | 595,593 | -0.23(-2.47%) |
Jul 17, 2017 | 9.720 | 9.765 | 9.300 | 9.330 | 380,445 | -0.41(-4.21%) |
Jul 14, 2017 | 10.18 | 10.20 | 9.610 | 9.740 | 467,388 | -0.41(-4.04%) |
Jul 13, 2017 | 9.790 | 10.19 | 9.780 | 10.15 | 908,280 | +0.31(+3.15%) |
Jul 12, 2017 | 10.08 | 10.20 | 9.800 | 9.840 | 392,899 | -0.26(-2.57%) |
Jul 11, 2017 | 10.01 | 10.40 | 9.910 | 10.10 | 683,979 | +0.11(+1.10%) |
Jul 10, 2017 | 9.540 | 10.06 | 9.390 | 9.990 | 526,947 | +0.38(+3.95%) |
Jul 07, 2017 | 9.450 | 9.880 | 9.000 | 9.610 | 854,655 | +0.07(+0.73%) |
Jul 06, 2017 | 9.620 | 9.970 | 9.460 | 9.540 | 546,326 | -0.15(-1.55%) |
Jul 05, 2017 | 10.40 | 10.45 | 9.600 | 9.690 | 684,987 | -0.87(-8.24%) |
Jul 03, 2017 | 10.09 | 10.77 | 10.09 | 10.56 | 335,585 | +0.53(+5.28%) |
Jun 30, 2017 | 10.50 | 10.55 | 9.980 | 10.03 | 532,742 | -0.47(-4.48%) |
Jun 29, 2017 | 9.860 | 10.50 | 9.770 | 10.50 | 758,297 | +0.55(+5.53%) |
Jun 28, 2017 | 9.770 | 9.980 | 9.590 | 9.950 | 442,863 | +0.20(+2.05%) |
Jun 27, 2017 | 10.11 | 10.22 | 9.560 | 9.750 | 458,247 | -0.34(-3.37%) |
Jun 26, 2017 | 10.00 | 10.20 | 9.740 | 10.09 | 761,866 | +0.15(+1.51%) |
Jun 23, 2017 | 9.960 | 9.940 | 7,095,497 | +0.30(+3.11%) | ||
Jun 22, 2017 | 10.01 | 10.01 | 9.600 | 9.640 | 623,881 | -0.36(-3.60%) |
Jun 21, 2017 | 10.31 | 10.43 | 9.600 | 10.00 | 783,615 | -0.28(-2.72%) |
Jun 20, 2017 | 10.11 | 10.34 | 9.760 | 10.28 | 287,693 | +0.10(+0.98%) |
Jun 19, 2017 | 10.05 | 10.51 | 9.620 | 10.18 | 720,579 | +0.07(+0.69%) |
Jun 16, 2017 | 10.46 | 10.78 | 9.890 | 10.11 | 3,716,719 | -0.43(-4.08%) |
Jun 15, 2017 | 10.11 | 10.69 | 10.11 | 10.54 | 479,573 | +0.32(+3.13%) |
Jun 14, 2017 | 10.35 | 10.73 | 10.05 | 10.22 | 574,430 | -0.60(-5.55%) |
Jun 13, 2017 | 10.24 | 11.40 | 10.23 | 10.82 | 848,131 | +0.45(+4.34%) |
Jun 12, 2017 | 11.82 | 11.91 | 10.12 | 10.37 | 956,162 | -1.43(-12.12%) |
Jun 09, 2017 | 11.77 | 12.00 | 11.57 | 11.80 | 935,127 | +0.01(+0.08%) |
Jun 08, 2017 | 11.80 | 12.34 | 11.54 | 11.79 | 928,684 | -0.06(-0.51%) |
Jun 07, 2017 | 11.70 | 12.00 | 11.14 | 11.85 | 865,441 | +0.15(+1.28%) |
Jun 06, 2017 | 11.58 | 12.00 | 11.36 | 11.70 | 696,323 | +0.08(+0.69%) |
Jun 05, 2017 | 11.05 | 12.00 | 11.05 | 11.62 | 1,746,921 | +0.56(+5.06%) |
Jun 02, 2017 | 10.96 | 11.06 | 10.50 | 11.06 | 524,638 | +0.16(+1.47%) |
Jun 01, 2017 | 10.94 | 10.99 | 10.43 | 10.90 | 448,230 | -0.09(-0.82%) |
May 31, 2017 | 10.35 | 11.05 | 10.08 | 10.99 | 957,250 | +0.49(+4.67%) |
May 30, 2017 | 10.86 | 11.00 | 10.30 | 10.50 | 493,094 | -0.45(-4.11%) |
May 26, 2017 | 10.30 | 11.00 | 10.30 | 10.95 | 830,211 | +0.76(+7.46%) |
May 25, 2017 | 10.11 | 10.45 | 10.05 | 10.19 | 649,674 | +0.08(+0.79%) |
May 24, 2017 | 9.750 | 10.12 | 9.640 | 10.11 | 369,258 | +0.35(+3.59%) |
May 23, 2017 | 9.710 | 9.890 | 9.650 | 9.760 | 325,707 | +0.00(+0.00%) |
May 22, 2017 | 9.930 | 10.20 | 9.465 | 9.760 | 509,792 | -0.23(-2.30%) |
May 19, 2017 | 10.09 | 10.19 | 9.720 | 9.990 | 465,660 | -0.14(-1.38%) |
May 18, 2017 | 10.68 | 10.94 | 10.03 | 10.13 | 698,714 | -0.58(-5.42%) |
May 17, 2017 | 11.03 | 11.03 | 10.50 | 10.71 | 397,472 | -0.26(-2.37%) |
May 16, 2017 | 11.13 | 11.39 | 10.78 | 10.97 | 611,505 | -0.20(-1.79%) |
May 15, 2017 | 11.25 | 11.41 | 10.85 | 11.17 | 700,144 | +0.09(+0.81%) |
May 12, 2017 | 11.70 | 11.81 | 10.76 | 11.08 | 482,995 | -0.42(-3.65%) |
May 11, 2017 | 11.07 | 11.83 | 11.00 | 11.50 | 696,487 | +0.40(+3.60%) |
May 10, 2017 | 10.49 | 11.58 | 10.49 | 11.10 | 902,428 | +0.71(+6.83%) |
May 09, 2017 | 9.980 | 10.49 | 9.960 | 10.39 | 420,420 | +0.39(+3.90%) |
May 08, 2017 | 9.790 | 10.20 | 9.590 | 10.00 | 449,695 | +0.11(+1.11%) |
May 05, 2017 | 8.740 | 9.950 | 8.740 | 9.890 | 690,477 | +1.02(+11.50%) |
May 04, 2017 | 8.770 | 9.000 | 8.265 | 8.870 | 686,110 | -0.03(-0.34%) |
May 03, 2017 | 9.390 | 9.580 | 8.800 | 8.900 | 415,509 | -0.59(-6.22%) |
May 02, 2017 | 9.680 | 9.890 | 9.400 | 9.490 | 493,438 | -0.27(-2.77%) |