Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.21 | 13.33 | 13.13 | 13.17 | 211,277 | +0.00(+0.00%) |
May 30, 2018 | 13.33 | 13.54 | 13.13 | 13.17 | 375,380 | -0.12(-0.93%) |
May 29, 2018 | 13.17 | 13.37 | 13.08 | 13.29 | 334,075 | +0.04(+0.31%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.12(-0.92%) | |
May 24, 2018 | 13.29 | 13.54 | 13.11 | 13.37 | 345,442 | +0.02(+0.15%) |
May 23, 2018 | 13.17 | 13.37 | 12.78 | 13.35 | 248,514 | +0.10(+0.77%) |
May 22, 2018 | 13.41 | 13.45 | 13.21 | 13.25 | 175,206 | -0.04(-0.31%) |
May 21, 2018 | 13.08 | 13.39 | 12.96 | 13.29 | 283,857 | +0.16(+1.25%) |
May 18, 2018 | 13.21 | 13.25 | 12.92 | 13.13 | 326,661 | -0.04(-0.31%) |
May 17, 2018 | 13.13 | 13.33 | 12.96 | 13.17 | 330,132 | +0.08(+0.63%) |
May 16, 2018 | 12.43 | 13.13 | 12.43 | 13.08 | 739,195 | +0.70(+5.63%) |
May 15, 2018 | 12.43 | 12.63 | 12.26 | 12.39 | 476,880 | +0.00(+0.00%) |
May 14, 2018 | 12.31 | 12.63 | 12.18 | 12.39 | 454,402 | +0.16(+1.34%) |
May 11, 2018 | 12.18 | 12.47 | 11.96 | 12.22 | 555,037 | +0.29(+2.41%) |
May 10, 2018 | 11.85 | 12.31 | 11.77 | 11.94 | 426,490 | +0.16(+1.39%) |
May 09, 2018 | 11.73 | 11.81 | 11.59 | 11.77 | 394,714 | +0.04(+0.35%) |
May 08, 2018 | 11.24 | 11.90 | 11.16 | 11.73 | 551,157 | +0.49(+4.38%) |
May 07, 2018 | 11.24 | 11.48 | 11.07 | 11.24 | 352,264 | +0.12(+1.11%) |
May 04, 2018 | 10.75 | 11.48 | 10.62 | 11.12 | 148,456 | +0.29(+2.65%) |
May 03, 2018 | 10.91 | 10.99 | 10.66 | 10.83 | 217,086 | -0.12(-1.12%) |
May 02, 2018 | 10.95 | 11.24 | 10.87 | 10.95 | 228,812 | +0.04(+0.38%) |
May 01, 2018 | 10.95 | 10.95 | 10.69 | 10.91 | 185,407 | -0.08(-0.75%) |
Apr 30, 2018 | 11.07 | 11.12 | 10.91 | 10.99 | 142,362 | -0.08(-0.74%) |
Apr 27, 2018 | 11.07 | 11.20 | 10.95 | 11.07 | 130,035 | +0.04(+0.37%) |
Apr 26, 2018 | 11.03 | 11.10 | 10.85 | 11.03 | 182,522 | -0.04(-0.37%) |
Apr 25, 2018 | 11.12 | 11.16 | 10.91 | 11.07 | 61,206 | -0.04(-0.37%) |
Apr 24, 2018 | 11.32 | 11.36 | 11.04 | 11.12 | 115,940 | -0.08(-0.73%) |
Apr 23, 2018 | 11.28 | 11.40 | 11.14 | 11.20 | 160,616 | -0.04(-0.36%) |
Apr 20, 2018 | 11.40 | 11.44 | 11.16 | 11.24 | 127,631 | -0.16(-1.44%) |
Apr 19, 2018 | 11.40 | 11.53 | 11.28 | 11.40 | 153,888 | +0.04(+0.36%) |
Apr 18, 2018 | 11.32 | 11.48 | 11.20 | 11.36 | 139,754 | +0.12(+1.10%) |
Apr 17, 2018 | 11.32 | 11.51 | 11.12 | 11.24 | 201,213 | +0.04(+0.37%) |
Apr 16, 2018 | 10.99 | 11.24 | 10.99 | 11.20 | 134,082 | +0.29(+2.63%) |
Apr 13, 2018 | 11.03 | 11.03 | 10.83 | 10.91 | 117,569 | -0.08(-0.75%) |
Apr 12, 2018 | 10.99 | 11.03 | 10.91 | 10.99 | 131,202 | +0.04(+0.37%) |
Apr 11, 2018 | 10.83 | 11.03 | 10.79 | 10.95 | 79,225 | +0.12(+1.14%) |
Apr 10, 2018 | 10.75 | 10.91 | 10.66 | 10.83 | 186,318 | +0.16(+1.54%) |
Apr 09, 2018 | 10.34 | 10.66 | 10.34 | 10.66 | 172,773 | +0.33(+3.18%) |
Apr 06, 2018 | 10.42 | 10.56 | 10.25 | 10.34 | 92,068 | -0.16(-1.56%) |
Apr 05, 2018 | 10.54 | 10.66 | 10.42 | 10.50 | 95,020 | +0.04(+0.39%) |
Apr 04, 2018 | 10.13 | 10.50 | 10.05 | 10.46 | 170,578 | +0.29(+2.82%) |
Apr 03, 2018 | 10.21 | 10.25 | 10.09 | 10.17 | 297,090 | +0.00(+0.00%) |
Apr 02, 2018 | 10.21 | 10.30 | 10.01 | 10.17 | 256,760 | -0.04(-0.40%) |
Mar 29, 2018 | 10.21 | 10.21 | 10.21 | 0 | +0.08(+0.81%) | |
Mar 28, 2018 | 10.17 | 10.25 | 10.05 | 10.13 | 148,936 | -0.04(-0.40%) |
Mar 27, 2018 | 10.30 | 10.30 | 10.05 | 10.17 | 149,228 | -0.02(-0.20%) |
Mar 26, 2018 | 10.23 | 10.23 | 10.07 | 10.19 | 224,392 | +0.12(+1.21%) |
Mar 23, 2018 | 10.44 | 10.52 | 10.03 | 10.07 | 376,292 | -0.28(-2.75%) |
Mar 22, 2018 | 10.76 | 10.80 | 10.31 | 10.36 | 246,007 | -0.45(-4.14%) |
Mar 21, 2018 | 10.64 | 10.96 | 10.48 | 10.80 | 260,564 | +0.16(+1.53%) |
Mar 20, 2018 | 10.64 | 10.70 | 10.44 | 10.64 | 256,414 | +0.16(+1.55%) |
Mar 19, 2018 | 10.68 | 10.92 | 10.40 | 10.48 | 250,466 | -0.24(-2.27%) |
Mar 16, 2018 | 10.27 | 10.92 | 10.19 | 10.72 | 541,665 | +0.53(+5.18%) |
Mar 15, 2018 | 10.52 | 10.52 | 10.19 | 10.19 | 102,854 | -0.28(-2.71%) |
Mar 14, 2018 | 10.52 | 10.56 | 10.36 | 10.48 | 164,779 | +0.04(+0.39%) |
Mar 13, 2018 | 10.44 | 10.56 | 10.40 | 10.44 | 135,448 | +0.08(+0.78%) |
Mar 12, 2018 | 10.60 | 10.64 | 10.30 | 10.36 | 113,921 | -0.20(-1.92%) |
Mar 09, 2018 | 10.36 | 10.66 | 10.31 | 10.56 | 175,162 | +0.24(+2.36%) |
Mar 08, 2018 | 10.27 | 10.44 | 10.27 | 10.31 | 224,605 | +0.08(+0.79%) |
Mar 07, 2018 | 10.64 | 10.64 | 9.787 | 10.23 | 427,242 | -0.57(-5.26%) |
Mar 06, 2018 | 10.31 | 11.01 | 10.31 | 10.80 | 315,392 | +0.49(+4.72%) |
Mar 05, 2018 | 10.52 | 10.68 | 10.27 | 10.31 | 189,813 | -0.24(-2.31%) |
Mar 02, 2018 | 10.48 | 10.64 | 10.27 | 10.56 | 64,017 | +0.08(+0.78%) |
Mar 01, 2018 | 10.72 | 10.76 | 10.40 | 10.48 | 143,889 | -0.24(-2.27%) |
Feb 28, 2018 | 10.92 | 10.92 | 10.64 | 10.72 | 147,331 | -0.16(-1.49%) |
Feb 27, 2018 | 11.09 | 11.13 | 10.78 | 10.88 | 114,967 | -0.16(-1.47%) |
Feb 26, 2018 | 11.05 | 11.17 | 10.92 | 11.05 | 157,299 | +0.04(+0.37%) |
Feb 23, 2018 | 11.25 | 11.29 | 10.76 | 11.01 | 258,725 | -0.12(-1.10%) |
Feb 22, 2018 | 11.09 | 11.25 | 11.01 | 11.13 | 259,741 | +0.12(+1.11%) |
Feb 21, 2018 | 10.60 | 11.09 | 10.52 | 11.01 | 259,869 | +0.45(+4.23%) |
Feb 20, 2018 | 11.01 | 11.09 | 10.36 | 10.56 | 416,984 | -0.41(-3.70%) |
Feb 16, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.28(+2.66%) | |
Feb 15, 2018 | 10.92 | 11.05 | 10.40 | 10.68 | 193,359 | -0.12(-1.13%) |
Feb 14, 2018 | 10.31 | 10.88 | 10.23 | 10.80 | 236,365 | +0.45(+4.31%) |
Feb 13, 2018 | 10.36 | 10.48 | 10.19 | 10.36 | 186,107 | +0.04(+0.39%) |
Feb 12, 2018 | 10.40 | 10.52 | 10.19 | 10.31 | 136,698 | +0.00(+0.00%) |
Feb 09, 2018 | 10.23 | 10.40 | 10.07 | 10.31 | 351,501 | +0.20(+2.01%) |
Feb 08, 2018 | 10.60 | 10.60 | 10.03 | 10.11 | 282,357 | -0.45(-4.23%) |
Feb 07, 2018 | 10.68 | 10.68 | 10.15 | 10.56 | 328,228 | -0.12(-1.14%) |
Feb 06, 2018 | 10.68 | 10.84 | 10.44 | 10.68 | 239,966 | -0.24(-2.23%) |
Feb 05, 2018 | 11.29 | 11.37 | 10.80 | 10.92 | 177,260 | -0.45(-3.93%) |
Feb 02, 2018 | 11.49 | 11.53 | 11.25 | 11.37 | 193,916 | -0.16(-1.41%) |
Feb 01, 2018 | 11.90 | 12.02 | 11.45 | 11.53 | 220,605 | -0.41(-3.40%) |
Jan 31, 2018 | 11.98 | 12.10 | 11.86 | 11.94 | 195,588 | -0.04(-0.34%) |
Jan 30, 2018 | 11.94 | 12.06 | 11.86 | 11.98 | 245,115 | +0.12(+1.03%) |
Jan 29, 2018 | 11.78 | 11.90 | 11.65 | 11.86 | 160,189 | +0.12(+1.04%) |
Jan 26, 2018 | 11.78 | 11.86 | 11.58 | 11.74 | 129,418 | +0.00(+0.00%) |
Jan 25, 2018 | 11.78 | 11.78 | 11.59 | 11.74 | 155,465 | +0.04(+0.35%) |
Jan 24, 2018 | 11.74 | 11.94 | 11.65 | 11.70 | 171,867 | -0.02(-0.17%) |
Jan 23, 2018 | 11.86 | 11.94 | 11.65 | 11.72 | 91,978 | -0.14(-1.20%) |
Jan 22, 2018 | 11.98 | 12.06 | 11.78 | 11.86 | 89,420 | -0.16(-1.35%) |
Jan 19, 2018 | 11.65 | 12.06 | 11.61 | 12.02 | 191,203 | +0.32(+2.78%) |
Jan 18, 2018 | 11.78 | 11.90 | 11.57 | 11.70 | 147,270 | -0.12(-1.03%) |
Jan 17, 2018 | 11.70 | 11.86 | 11.61 | 11.82 | 212,304 | +0.12(+1.04%) |
Jan 16, 2018 | 12.02 | 12.06 | 11.57 | 11.70 | 135,757 | -0.28(-2.37%) |
Jan 12, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.30(+2.61%) | |
Jan 11, 2018 | 11.49 | 11.80 | 11.41 | 11.68 | 152,079 | +0.22(+1.95%) |
Jan 10, 2018 | 11.70 | 11.45 | 156,345 | -0.04(-0.35%) | ||
Jan 09, 2018 | 11.57 | 11.70 | 11.49 | 11.49 | 138,306 | +0.00(+0.00%) |
Jan 08, 2018 | 11.41 | 11.57 | 11.41 | 11.49 | 118,720 | +0.00(+0.00%) |
Jan 05, 2018 | 11.49 | 11.57 | 11.33 | 11.49 | 100,929 | +0.04(+0.35%) |
Jan 04, 2018 | 11.61 | 11.65 | 11.33 | 11.45 | 184,319 | -0.20(-1.74%) |
Jan 03, 2018 | 11.61 | 11.78 | 11.49 | 11.65 | 230,183 | +0.04(+0.35%) |
Jan 02, 2018 | 11.61 | 11.78 | 11.45 | 11.61 | 579,168 | +0.00(+0.00%) |
Dec 29, 2017 | 11.61 | 11.61 | 11.61 | 0 | +0.04(+0.35%) | |
Dec 28, 2017 | 11.57 | 11.86 | 11.45 | 11.57 | 208,972 | -0.04(-0.35%) |
Dec 27, 2017 | 11.65 | 11.78 | 11.49 | 11.61 | 130,948 | +0.00(+0.00%) |
Dec 26, 2017 | 11.45 | 11.66 | 11.41 | 11.61 | 125,568 | +0.18(+1.60%) |
Dec 22, 2017 | 11.11 | 11.51 | 11.11 | 11.43 | 391,588 | +0.36(+3.27%) |
Dec 21, 2017 | 11.03 | 11.27 | 10.95 | 11.07 | 207,469 | +0.00(+0.00%) |
Dec 20, 2017 | 10.99 | 11.27 | 10.99 | 11.07 | 235,719 | +0.08(+0.73%) |
Dec 19, 2017 | 10.55 | 11.23 | 10.55 | 10.99 | 228,493 | +0.44(+4.20%) |
Dec 18, 2017 | 10.43 | 10.59 | 10.34 | 10.55 | 677,954 | +0.16(+1.55%) |
Dec 15, 2017 | 10.71 | 10.79 | 10.14 | 10.38 | 343,080 | -0.32(-3.01%) |
Dec 14, 2017 | 10.87 | 10.87 | 10.67 | 10.71 | 145,599 | -0.08(-0.75%) |
Dec 13, 2017 | 10.71 | 10.89 | 10.59 | 10.79 | 231,648 | +0.08(+0.75%) |
Dec 12, 2017 | 10.71 | 10.79 | 10.63 | 10.71 | 266,809 | +0.08(+0.76%) |
Dec 11, 2017 | 10.67 | 10.71 | 10.55 | 10.63 | 271,686 | -0.12(-1.12%) |
Dec 08, 2017 | 10.95 | 10.95 | 10.71 | 10.75 | 117,418 | -0.10(-0.93%) |
Dec 07, 2017 | 10.91 | 10.95 | 10.75 | 10.85 | 126,892 | -0.02(-0.18%) |
Dec 06, 2017 | 10.75 | 10.87 | 10.55 | 10.87 | 172,194 | +0.08(+0.75%) |
Dec 05, 2017 | 10.91 | 11.01 | 10.67 | 10.79 | 241,937 | -0.12(-1.11%) |
Dec 04, 2017 | 11.15 | 11.15 | 10.83 | 10.91 | 198,679 | -0.20(-1.81%) |
Dec 01, 2017 | 11.27 | 11.35 | 11.03 | 11.11 | 505,481 | -0.28(-2.47%) |
Nov 30, 2017 | 11.31 | 11.45 | 11.11 | 11.39 | 428,816 | +0.08(+0.71%) |
Nov 29, 2017 | 11.23 | 11.35 | 11.11 | 11.31 | 146,164 | +0.12(+1.08%) |
Nov 28, 2017 | 11.43 | 11.43 | 11.19 | 11.19 | 249,436 | -0.24(-2.11%) |
Nov 27, 2017 | 11.47 | 11.51 | 11.31 | 11.43 | 63,909 | -0.08(-0.70%) |
Nov 24, 2017 | 11.51 | 11.51 | 11.31 | 11.51 | 97,371 | +0.00(+0.00%) |
Nov 22, 2017 | 11.59 | 11.71 | 11.31 | 11.51 | 112,044 | -0.08(-0.70%) |
Nov 21, 2017 | 11.35 | 11.67 | 11.31 | 11.59 | 191,190 | +0.28(+2.49%) |
Nov 20, 2017 | 11.39 | 11.49 | 11.27 | 11.31 | 188,282 | -0.12(-1.06%) |
Nov 17, 2017 | 11.43 | 11.51 | 11.35 | 11.43 | 112,807 | +0.04(+0.35%) |
Nov 16, 2017 | 11.35 | 11.47 | 11.27 | 11.39 | 143,863 | +0.04(+0.36%) |
Nov 15, 2017 | 11.27 | 11.39 | 10.99 | 11.35 | 140,339 | +0.08(+0.71%) |
Nov 14, 2017 | 11.35 | 11.43 | 11.19 | 11.27 | 102,879 | -0.12(-1.06%) |
Nov 13, 2017 | 11.43 | 11.67 | 11.27 | 11.39 | 186,288 | -0.12(-1.05%) |
Nov 10, 2017 | 11.47 | 11.67 | 11.27 | 11.51 | 246,785 | +0.08(+0.70%) |
Nov 09, 2017 | 11.63 | 11.71 | 11.35 | 11.43 | 287,888 | -0.24(-2.07%) |
Nov 08, 2017 | 11.51 | 11.67 | 11.27 | 11.67 | 268,023 | +0.16(+1.40%) |
Nov 07, 2017 | 11.75 | 11.83 | 11.43 | 11.51 | 227,741 | -0.20(-1.72%) |
Nov 06, 2017 | 11.67 | 11.75 | 11.51 | 11.71 | 336,226 | +0.08(+0.69%) |
Nov 03, 2017 | 12.04 | 12.08 | 11.59 | 11.63 | 224,901 | -0.44(-3.67%) |
Nov 02, 2017 | 11.55 | 12.08 | 11.11 | 12.08 | 443,329 | +0.60(+5.26%) |
Nov 01, 2017 | 11.83 | 11.91 | 11.43 | 11.47 | 376,352 | -0.36(-3.06%) |
Oct 31, 2017 | 11.55 | 11.95 | 11.47 | 11.83 | 420,892 | +0.36(+3.16%) |
Oct 30, 2017 | 11.07 | 11.65 | 11.07 | 11.47 | 427,918 | +0.24(+2.15%) |
Oct 27, 2017 | 10.79 | 11.39 | 10.55 | 11.23 | 463,685 | -0.12(-1.06%) |
Oct 26, 2017 | 11.51 | 11.51 | 11.27 | 11.35 | 274,302 | -0.16(-1.40%) |
Oct 25, 2017 | 11.63 | 11.75 | 11.23 | 11.51 | 341,665 | -0.08(-0.70%) |
Oct 24, 2017 | 11.47 | 11.71 | 11.37 | 11.59 | 465,997 | +0.16(+1.41%) |
Oct 23, 2017 | 11.55 | 11.63 | 11.35 | 11.43 | 381,997 | -0.08(-0.70%) |
Oct 20, 2017 | 11.43 | 11.59 | 11.19 | 11.51 | 487,750 | +0.08(+0.70%) |
Oct 19, 2017 | 11.11 | 11.47 | 11.07 | 11.43 | 732,329 | +0.56(+5.18%) |
Oct 18, 2017 | 10.99 | 11.06 | 10.87 | 10.87 | 396,510 | -0.04(-0.37%) |
Oct 17, 2017 | 10.83 | 10.99 | 10.71 | 10.91 | 517,462 | +0.08(+0.74%) |
Oct 16, 2017 | 10.67 | 11.03 | 10.65 | 10.83 | 462,467 | +0.20(+1.89%) |
Oct 13, 2017 | 10.87 | 10.87 | 10.51 | 10.63 | 452,970 | -0.20(-1.86%) |
Oct 12, 2017 | 10.38 | 10.97 | 10.38 | 10.83 | 443,585 | +0.52(+5.08%) |
Oct 11, 2017 | 10.43 | 10.47 | 10.14 | 10.30 | 343,069 | -0.08(-0.78%) |
Oct 10, 2017 | 9.620 | 10.38 | 9.540 | 10.38 | 3,293,439 | +0.85(+8.86%) |
Oct 09, 2017 | 9.620 | 9.701 | 9.540 | 9.540 | 213,224 | -0.08(-0.84%) |
Oct 06, 2017 | 9.580 | 9.660 | 9.540 | 9.620 | 772,062 | +0.12(+1.27%) |
Oct 05, 2017 | 9.580 | 9.660 | 9.499 | 9.499 | 178,689 | +0.00(+0.00%) |
Oct 04, 2017 | 9.620 | 9.640 | 9.419 | 9.499 | 251,662 | -0.12(-1.26%) |
Oct 03, 2017 | 9.540 | 9.640 | 9.499 | 9.620 | 294,485 | +0.12(+1.27%) |
Oct 02, 2017 | 9.580 | 9.660 | 9.459 | 9.499 | 209,770 | -0.04(-0.42%) |
Sep 29, 2017 | 9.459 | 9.640 | 9.338 | 9.540 | 461,597 | +0.12(+1.28%) |
Sep 28, 2017 | 9.258 | 9.459 | 9.218 | 9.419 | 337,872 | +0.12(+1.30%) |
Sep 27, 2017 | 9.379 | 9.499 | 9.198 | 9.298 | 424,585 | -0.08(-0.86%) |
Sep 26, 2017 | 8.815 | 9.419 | 8.694 | 9.379 | 618,144 | +0.74(+8.52%) |
Sep 25, 2017 | 8.443 | 8.722 | 8.403 | 8.642 | 305,608 | +0.20(+2.36%) |
Sep 22, 2017 | 8.403 | 8.523 | 8.403 | 8.443 | 147,407 | +0.04(+0.47%) |
Sep 21, 2017 | 8.682 | 8.682 | 8.363 | 8.403 | 134,695 | -0.24(-2.76%) |
Sep 20, 2017 | 8.762 | 8.797 | 8.562 | 8.642 | 95,356 | -0.08(-0.91%) |
Sep 19, 2017 | 8.722 | 8.801 | 8.642 | 8.722 | 149,922 | +0.04(+0.46%) |
Sep 18, 2017 | 8.562 | 8.762 | 8.562 | 8.682 | 186,485 | +0.12(+1.40%) |
Sep 15, 2017 | 8.682 | 8.762 | 8.363 | 8.562 | 460,634 | -0.12(-1.38%) |
Sep 14, 2017 | 8.762 | 8.801 | 8.642 | 8.682 | 92,205 | -0.08(-0.91%) |
Sep 13, 2017 | 8.841 | 8.881 | 8.722 | 8.762 | 148,298 | -0.08(-0.90%) |
Sep 12, 2017 | 8.881 | 9.040 | 8.762 | 8.841 | 115,134 | -0.04(-0.45%) |
Sep 11, 2017 | 8.841 | 8.961 | 8.722 | 8.881 | 259,542 | +0.04(+0.45%) |
Sep 08, 2017 | 8.722 | 8.961 | 8.702 | 8.841 | 116,413 | +0.12(+1.37%) |
Sep 07, 2017 | 8.722 | 8.801 | 8.642 | 8.722 | 69,178 | +0.04(+0.46%) |
Sep 06, 2017 | 8.762 | 8.841 | 8.622 | 8.682 | 116,793 | -0.04(-0.46%) |
Sep 05, 2017 | 8.921 | 8.961 | 8.722 | 8.722 | 138,633 | -0.20(-2.23%) |
Sep 01, 2017 | 8.881 | 8.961 | 8.801 | 8.921 | 81,577 | +0.12(+1.36%) |
Aug 31, 2017 | 8.801 | 8.921 | 8.722 | 8.801 | 125,889 | +0.04(+0.45%) |
Aug 30, 2017 | 8.762 | 8.841 | 8.662 | 8.762 | 123,198 | +0.00(+0.00%) |
Aug 29, 2017 | 8.921 | 9.001 | 8.762 | 8.762 | 210,337 | -0.20(-2.22%) |
Aug 28, 2017 | 8.921 | 9.120 | 8.921 | 8.961 | 183,701 | +0.12(+1.35%) |
Aug 25, 2017 | 8.722 | 8.921 | 8.682 | 8.841 | 232,029 | +0.16(+1.83%) |
Aug 24, 2017 | 8.722 | 8.722 | 8.682 | 8.682 | 83,459 | +0.00(+0.00%) |
Aug 23, 2017 | 8.722 | 8.722 | 8.562 | 8.682 | 117,490 | -0.04(-0.46%) |
Aug 22, 2017 | 8.762 | 8.821 | 8.662 | 8.722 | 245,376 | -0.04(-0.45%) |
Aug 21, 2017 | 8.722 | 8.801 | 8.642 | 8.762 | 220,156 | +0.04(+0.46%) |
Aug 18, 2017 | 8.762 | 8.841 | 8.642 | 8.722 | 191,967 | +0.00(+0.00%) |
Aug 17, 2017 | 8.921 | 9.001 | 8.682 | 8.722 | 282,078 | -0.20(-2.23%) |
Aug 16, 2017 | 8.722 | 8.921 | 8.722 | 8.921 | 178,194 | +0.28(+3.23%) |
Aug 15, 2017 | 8.841 | 8.841 | 8.602 | 8.642 | 199,552 | -0.12(-1.36%) |
Aug 14, 2017 | 8.562 | 8.801 | 8.562 | 8.762 | 215,815 | +0.20(+2.33%) |
Aug 11, 2017 | 8.483 | 8.602 | 8.363 | 8.562 | 127,461 | +0.08(+0.94%) |
Aug 10, 2017 | 8.523 | 8.642 | 8.443 | 8.483 | 114,473 | -0.08(-0.93%) |
Aug 09, 2017 | 8.642 | 8.762 | 8.523 | 8.562 | 112,728 | -0.12(-1.38%) |
Aug 08, 2017 | 8.801 | 8.841 | 8.523 | 8.682 | 196,453 | -0.08(-0.91%) |
Aug 07, 2017 | 8.722 | 8.881 | 8.722 | 8.762 | 191,210 | +0.12(+1.38%) |
Aug 04, 2017 | 8.642 | 8.722 | 8.642 | 8.642 | 341,059 | +0.00(+0.00%) |
Aug 03, 2017 | 8.762 | 8.921 | 8.602 | 8.642 | 286,115 | -0.12(-1.36%) |
Aug 02, 2017 | 8.762 | 8.881 | 8.562 | 8.762 | 324,764 | -0.08(-0.90%) |
Aug 01, 2017 | 8.762 | 8.881 | 8.662 | 8.841 | 200,468 | +0.08(+0.91%) |
Jul 31, 2017 | 9.120 | 9.120 | 8.722 | 8.762 | 252,166 | -0.28(-3.08%) |
Jul 28, 2017 | 9.359 | 9.837 | 8.841 | 9.040 | 432,510 | -0.48(-5.02%) |
Jul 27, 2017 | 9.797 | 9.916 | 9.399 | 9.518 | 331,824 | -0.20(-2.05%) |
Jul 26, 2017 | 9.678 | 9.837 | 9.678 | 9.717 | 253,806 | +0.04(+0.41%) |
Jul 25, 2017 | 9.717 | 9.877 | 9.638 | 9.678 | 264,618 | +0.04(+0.41%) |
Jul 24, 2017 | 9.678 | 9.797 | 9.578 | 9.638 | 268,050 | +0.04(+0.41%) |
Jul 21, 2017 | 9.678 | 9.757 | 9.518 | 9.598 | 320,366 | -0.16(-1.63%) |
Jul 20, 2017 | 9.877 | 9.598 | 9.757 | 255,832 | +0.16(+1.66%) | |
Jul 19, 2017 | 9.558 | 9.837 | 9.518 | 9.598 | 159,302 | +0.08(+0.84%) |
Jul 18, 2017 | 9.359 | 9.598 | 9.359 | 9.518 | 310,482 | +0.20(+2.14%) |
Jul 17, 2017 | 9.239 | 9.319 | 9.220 | 9.319 | 142,567 | +0.12(+1.30%) |
Jul 14, 2017 | 9.200 | 9.279 | 9.080 | 9.200 | 441,359 | +0.08(+0.87%) |
Jul 13, 2017 | 9.080 | 9.220 | 9.060 | 9.120 | 155,681 | +0.04(+0.44%) |
Jul 12, 2017 | 9.080 | 9.200 | 9.040 | 9.080 | 113,400 | +0.12(+1.33%) |
Jul 11, 2017 | 9.001 | 9.040 | 8.841 | 8.961 | 131,960 | +0.00(+0.00%) |
Jul 10, 2017 | 8.881 | 9.040 | 8.762 | 8.961 | 198,316 | +0.12(+1.35%) |
Jul 07, 2017 | 8.841 | 8.921 | 8.742 | 8.841 | 145,381 | +0.00(+0.00%) |
Jul 06, 2017 | 8.961 | 9.120 | 8.801 | 8.841 | 96,133 | -0.16(-1.77%) |
Jul 05, 2017 | 9.200 | 9.200 | 8.961 | 9.001 | 146,848 | -0.24(-2.59%) |
Jul 03, 2017 | 9.239 | 9.319 | 9.160 | 9.239 | 45,990 | +0.08(+0.87%) |
Jun 30, 2017 | 9.120 | 9.239 | 9.040 | 9.160 | 104,783 | +0.08(+0.88%) |
Jun 29, 2017 | 9.200 | 9.259 | 9.080 | 9.080 | 112,599 | -0.12(-1.30%) |
Jun 28, 2017 | 9.040 | 9.319 | 8.921 | 9.200 | 79,544 | +0.24(+2.67%) |
Jun 27, 2017 | 9.040 | 9.160 | 8.961 | 8.961 | 97,574 | -0.16(-1.75%) |
Jun 26, 2017 | 8.961 | 9.235 | 8.961 | 9.120 | 166,588 | +0.00(+0.00%) |
Jun 23, 2017 | 9.239 | 9.319 | 9.080 | 9.120 | 206,523 | -0.15(-1.59%) |
Jun 22, 2017 | 9.188 | 9.386 | 9.188 | 9.267 | 133,681 | +0.00(+0.00%) |
Jun 21, 2017 | 9.267 | 9.465 | 9.188 | 9.267 | 199,461 | -0.12(-1.26%) |
Jun 20, 2017 | 9.228 | 9.425 | 9.149 | 9.386 | 133,250 | +0.08(+0.85%) |
Jun 19, 2017 | 9.386 | 9.425 | 9.228 | 9.307 | 108,654 | -0.04(-0.42%) |
Jun 16, 2017 | 9.307 | 9.461 | 9.149 | 9.346 | 139,284 | +0.04(+0.42%) |
Jun 15, 2017 | 9.149 | 9.425 | 9.149 | 9.307 | 133,373 | +0.08(+0.85%) |
Jun 14, 2017 | 9.386 | 9.386 | 9.070 | 9.228 | 133,193 | -0.12(-1.27%) |
Jun 13, 2017 | 9.228 | 9.465 | 9.188 | 9.346 | 123,632 | +0.12(+1.28%) |
Jun 12, 2017 | 9.543 | 9.687 | 9.149 | 9.228 | 144,025 | -0.24(-2.50%) |
Jun 09, 2017 | 9.267 | 9.603 | 9.167 | 9.465 | 205,308 | +0.20(+2.13%) |
Jun 08, 2017 | 8.991 | 9.267 | 8.794 | 9.267 | 181,010 | +0.32(+3.52%) |
Jun 07, 2017 | 9.031 | 9.149 | 8.873 | 8.952 | 144,591 | -0.04(-0.44%) |
Jun 06, 2017 | 9.070 | 9.169 | 8.952 | 8.991 | 140,439 | -0.08(-0.87%) |
Jun 05, 2017 | 9.346 | 9.386 | 9.070 | 9.070 | 155,522 | -0.32(-3.36%) |
Jun 02, 2017 | 9.386 | 9.425 | 9.188 | 9.386 | 163,066 | +0.08(+0.85%) |