Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.579 | 9.602 | 9.213 | 9.304 | 1,688,472 | -0.23(-2.40%) |
Apr 27, 2018 | 9.717 | 9.717 | 9.442 | 9.534 | 1,371,372 | -0.14(-1.42%) |
Apr 26, 2018 | 9.579 | 9.809 | 9.534 | 9.671 | 1,163,923 | +0.09(+0.96%) |
Apr 25, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,056,541 | +0.18(+1.95%) |
Apr 24, 2018 | 9.442 | 9.488 | 9.259 | 9.396 | 1,615,655 | +0.00(+0.00%) |
Apr 23, 2018 | 9.213 | 9.488 | 9.213 | 9.396 | 690,900 | +0.18(+1.99%) |
Apr 20, 2018 | 9.396 | 9.488 | 9.213 | 9.213 | 826,130 | -0.14(-1.47%) |
Apr 19, 2018 | 9.534 | 9.763 | 9.327 | 9.350 | 2,618,387 | -0.23(-2.39%) |
Apr 18, 2018 | 9.350 | 9.625 | 9.350 | 9.579 | 1,556,395 | +0.18(+1.95%) |
Apr 17, 2018 | 9.167 | 9.442 | 9.167 | 9.396 | 1,849,600 | +0.32(+3.54%) |
Apr 16, 2018 | 8.938 | 9.144 | 8.846 | 9.075 | 1,688,601 | +0.23(+2.59%) |
Apr 13, 2018 | 8.800 | 8.938 | 8.754 | 8.846 | 2,151,822 | +0.09(+1.05%) |
Apr 12, 2018 | 8.846 | 8.984 | 8.663 | 8.754 | 2,039,245 | -0.05(-0.52%) |
Apr 11, 2018 | 8.754 | 8.963 | 8.754 | 8.800 | 1,797,357 | -0.05(-0.52%) |
Apr 10, 2018 | 8.892 | 8.984 | 8.800 | 8.846 | 1,241,535 | +0.05(+0.52%) |
Apr 09, 2018 | 8.938 | 8.984 | 8.709 | 8.800 | 1,122,191 | -0.09(-1.03%) |
Apr 06, 2018 | 8.800 | 8.938 | 8.709 | 8.892 | 1,524,012 | +0.05(+0.52%) |
Apr 05, 2018 | 8.892 | 8.984 | 8.732 | 8.846 | 1,033,497 | -0.05(-0.52%) |
Apr 04, 2018 | 8.479 | 8.892 | 8.479 | 8.892 | 2,262,583 | +0.32(+3.74%) |
Apr 03, 2018 | 8.709 | 8.800 | 8.479 | 8.571 | 2,265,364 | -0.09(-1.06%) |
Apr 02, 2018 | 8.846 | 8.915 | 8.548 | 8.663 | 2,457,856 | -0.18(-2.07%) |
Mar 29, 2018 | 8.846 | 8.846 | 8.846 | 0 | +0.14(+1.58%) | |
Mar 28, 2018 | 8.709 | 8.892 | 8.663 | 8.709 | 982,034 | +0.00(+0.00%) |
Mar 27, 2018 | 8.938 | 8.984 | 8.709 | 8.709 | 1,655,170 | -0.14(-1.55%) |
Mar 26, 2018 | 8.571 | 9.075 | 8.525 | 8.846 | 3,228,732 | +0.37(+4.32%) |
Mar 23, 2018 | 8.663 | 8.846 | 8.479 | 8.479 | 2,019,507 | -0.18(-2.12%) |
Mar 22, 2018 | 8.709 | 8.846 | 8.640 | 8.663 | 2,168,507 | -0.09(-1.05%) |
Mar 21, 2018 | 8.846 | 8.984 | 8.709 | 8.754 | 2,774,944 | +0.00(+0.00%) |
Mar 20, 2018 | 9.075 | 9.213 | 8.754 | 8.754 | 2,646,713 | -0.32(-3.54%) |
Mar 19, 2018 | 9.213 | 9.259 | 9.075 | 9.075 | 2,662,388 | -0.09(-1.00%) |
Mar 16, 2018 | 9.167 | 9.304 | 9.144 | 9.167 | 2,178,059 | +0.05(+0.50%) |
Mar 15, 2018 | 9.121 | 9.213 | 9.075 | 9.121 | 1,753,715 | -0.05(-0.50%) |
Mar 14, 2018 | 9.304 | 9.304 | 8.938 | 9.167 | 2,409,479 | +0.14(+1.52%) |
Mar 13, 2018 | 9.075 | 9.167 | 8.984 | 9.029 | 1,835,922 | -0.01(-0.10%) |
Mar 12, 2018 | 9.039 | 9.129 | 8.902 | 9.039 | 2,468,988 | -0.05(-0.50%) |
Mar 09, 2018 | 8.902 | 9.266 | 8.902 | 9.084 | 3,033,738 | +0.18(+2.04%) |
Mar 08, 2018 | 9.311 | 9.311 | 8.857 | 8.902 | 3,619,884 | -0.41(-4.39%) |
Mar 07, 2018 | 9.357 | 9.311 | 2,027,382 | +0.09(+0.99%) | ||
Mar 06, 2018 | 9.129 | 9.266 | 8.902 | 9.220 | 1,742,736 | +0.09(+1.00%) |
Mar 05, 2018 | 9.129 | 9.266 | 9.039 | 9.129 | 1,207,963 | +0.00(+0.00%) |
Mar 02, 2018 | 8.857 | 9.243 | 8.834 | 9.129 | 2,128,067 | +0.18(+2.03%) |
Mar 01, 2018 | 8.948 | 9.061 | 8.880 | 8.948 | 2,893,008 | -0.05(-0.51%) |
Feb 28, 2018 | 9.493 | 9.493 | 8.948 | 8.993 | 2,877,719 | -0.50(-5.26%) |
Feb 27, 2018 | 9.538 | 9.811 | 9.447 | 9.493 | 2,058,321 | -0.05(-0.48%) |
Feb 26, 2018 | 9.175 | 9.584 | 9.084 | 9.538 | 2,016,581 | +0.41(+4.48%) |
Feb 23, 2018 | 9.175 | 9.220 | 9.039 | 9.129 | 1,395,337 | +0.05(+0.50%) |
Feb 22, 2018 | 9.266 | 9.402 | 9.039 | 9.084 | 1,583,211 | -0.18(-1.96%) |
Feb 21, 2018 | 9.402 | 9.629 | 9.220 | 9.266 | 1,807,152 | -0.14(-1.45%) |
Feb 20, 2018 | 9.357 | 9.538 | 9.311 | 9.402 | 1,294,213 | -0.05(-0.48%) |
Feb 16, 2018 | 9.447 | 9.447 | 9.447 | 0 | +0.09(+0.97%) | |
Feb 15, 2018 | 9.357 | 9.470 | 9.129 | 9.357 | 2,578,908 | +0.00(+0.00%) |
Feb 14, 2018 | 9.039 | 9.402 | 8.948 | 9.357 | 2,619,511 | +0.23(+2.49%) |
Feb 13, 2018 | 8.902 | 9.175 | 8.857 | 9.129 | 1,657,122 | +0.23(+2.55%) |
Feb 12, 2018 | 9.129 | 9.198 | 8.766 | 8.902 | 1,855,615 | -0.23(-2.49%) |
Feb 09, 2018 | 9.039 | 9.175 | 8.539 | 9.129 | 5,075,342 | +0.14(+1.52%) |
Feb 08, 2018 | 9.175 | 9.266 | 8.993 | 8.993 | 2,822,608 | -0.18(-1.98%) |
Feb 07, 2018 | 9.175 | 9.288 | 9.084 | 9.175 | 3,051,066 | +0.00(+0.00%) |
Feb 06, 2018 | 8.857 | 9.307 | 8.857 | 9.175 | 4,526,064 | -0.09(-0.98%) |
Feb 05, 2018 | 9.493 | 9.674 | 9.129 | 9.266 | 3,410,887 | -0.32(-3.32%) |
Feb 02, 2018 | 10.04 | 10.08 | 9.447 | 9.584 | 5,816,013 | -0.50(-4.96%) |
Feb 01, 2018 | 9.947 | 10.08 | 9.856 | 10.08 | 5,329,930 | +0.05(+0.45%) |
Jan 31, 2018 | 10.04 | 10.08 | 9.811 | 10.04 | 5,354,516 | +0.00(+0.00%) |
Jan 30, 2018 | 10.04 | 10.08 | 9.856 | 10.04 | 5,069,466 | -0.05(-0.45%) |
Jan 29, 2018 | 9.947 | 10.13 | 9.811 | 10.08 | 3,785,324 | +0.14(+1.37%) |
Jan 26, 2018 | 10.04 | 10.04 | 9.720 | 9.947 | 2,924,175 | -0.05(-0.45%) |
Jan 25, 2018 | 10.22 | 10.22 | 9.788 | 9.992 | 3,848,933 | -0.23(-2.22%) |
Jan 24, 2018 | 10.36 | 10.49 | 10.13 | 10.22 | 3,368,791 | -0.09(-0.88%) |
Jan 23, 2018 | 10.31 | 10.40 | 10.24 | 10.31 | 1,065,469 | +0.00(+0.00%) |
Jan 22, 2018 | 10.22 | 10.40 | 10.13 | 10.31 | 1,948,014 | +0.09(+0.89%) |
Jan 19, 2018 | 10.27 | 10.31 | 10.17 | 10.22 | 1,017,642 | -0.09(-0.88%) |
Jan 18, 2018 | 10.27 | 10.42 | 10.17 | 10.31 | 1,852,170 | +0.00(+0.00%) |
Jan 17, 2018 | 10.45 | 10.54 | 10.24 | 10.31 | 1,571,620 | -0.09(-0.87%) |
Jan 16, 2018 | 10.40 | 10.58 | 10.29 | 10.40 | 3,427,572 | +0.09(+0.88%) |
Jan 12, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.14(+1.34%) | |
Jan 11, 2018 | 10.08 | 10.17 | 9.947 | 10.17 | 2,932,755 | +0.05(+0.45%) |
Jan 10, 2018 | 10.13 | 10.13 | 2,982,738 | +0.23(+2.29%) | ||
Jan 09, 2018 | 10.13 | 10.27 | 9.856 | 9.902 | 1,957,409 | -0.23(-2.24%) |
Jan 08, 2018 | 10.08 | 10.17 | 9.947 | 10.13 | 2,287,503 | +0.00(+0.00%) |
Jan 05, 2018 | 10.04 | 10.24 | 9.947 | 10.13 | 2,386,119 | +0.14(+1.36%) |
Jan 04, 2018 | 9.902 | 10.20 | 9.856 | 9.992 | 3,683,455 | +0.14(+1.38%) |
Jan 03, 2018 | 9.947 | 10.13 | 9.811 | 9.856 | 2,266,200 | -0.05(-0.46%) |
Jan 02, 2018 | 9.856 | 9.902 | 9.606 | 9.902 | 3,713,183 | +0.09(+0.93%) |
Dec 29, 2017 | 9.811 | 9.811 | 9.811 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.947 | 10.04 | 9.811 | 9.992 | 2,508,554 | +0.05(+0.46%) |
Dec 27, 2017 | 10.13 | 10.15 | 9.902 | 9.947 | 1,744,972 | -0.18(-1.79%) |
Dec 26, 2017 | 10.27 | 10.40 | 10.08 | 10.13 | 1,661,095 | -0.18(-1.76%) |
Dec 22, 2017 | 10.27 | 10.45 | 10.17 | 10.31 | 1,664,570 | +0.05(+0.44%) |
Dec 21, 2017 | 10.17 | 10.45 | 10.08 | 10.27 | 2,969,056 | +0.09(+0.89%) |
Dec 20, 2017 | 10.27 | 10.40 | 10.17 | 10.17 | 1,840,168 | -0.14(-1.32%) |
Dec 19, 2017 | 10.54 | 10.58 | 10.27 | 10.31 | 1,617,888 | -0.27(-2.57%) |
Dec 18, 2017 | 10.54 | 10.63 | 10.17 | 10.58 | 3,467,672 | +0.05(+0.43%) |
Dec 15, 2017 | 10.27 | 10.58 | 10.08 | 10.54 | 5,372,005 | +0.32(+3.11%) |
Dec 14, 2017 | 9.856 | 10.22 | 9.743 | 10.22 | 3,972,094 | +0.41(+4.17%) |
Dec 13, 2017 | 9.811 | 9.947 | 9.674 | 9.811 | 3,978,864 | +0.00(+0.00%) |
Dec 12, 2017 | 9.992 | 10.02 | 9.697 | 9.811 | 5,429,591 | -0.14(-1.37%) |
Dec 11, 2017 | 9.947 | 10.02 | 9.833 | 9.947 | 2,420,985 | +0.05(+0.46%) |
Dec 08, 2017 | 10.17 | 10.22 | 9.811 | 9.902 | 3,731,395 | +0.00(+0.00%) |
Dec 07, 2017 | 10.04 | 10.22 | 9.947 | 3,102,206 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.31 | 10.31 | 9.947 | 10.04 | 4,124,719 | -0.23(-2.21%) |
Dec 05, 2017 | 10.72 | 10.81 | 10.27 | 10.27 | 3,715,736 | -0.36(-3.42%) |
Dec 04, 2017 | 10.81 | 10.88 | 10.49 | 10.63 | 2,916,923 | -0.09(-0.85%) |
Dec 01, 2017 | 10.58 | 10.72 | 10.40 | 10.72 | 5,974,395 | +0.18(+1.72%) |
Nov 30, 2017 | 10.99 | 11.08 | 10.49 | 10.54 | 6,954,329 | -0.45(-4.13%) |
Nov 29, 2017 | 11.08 | 11.29 | 10.95 | 10.99 | 6,810,536 | -0.09(-0.82%) |
Nov 28, 2017 | 10.95 | 11.15 | 10.72 | 11.08 | 5,877,019 | +0.18(+1.67%) |
Nov 27, 2017 | 10.81 | 10.99 | 10.72 | 10.90 | 6,081,209 | +0.08(+0.76%) |
Nov 24, 2017 | 10.64 | 11.09 | 10.50 | 10.82 | 15,336,296 | +0.09(+0.84%) |
Nov 22, 2017 | 10.35 | 10.77 | 10.32 | 10.73 | 10,906,749 | +0.23(+2.15%) |
Nov 21, 2017 | 10.73 | 10.73 | 10.28 | 10.50 | 17,735,712 | -0.23(-2.10%) |
Nov 20, 2017 | 10.28 | 10.77 | 10.23 | 10.73 | 11,722,584 | +0.41(+3.93%) |
Nov 17, 2017 | 10.68 | 10.73 | 10.10 | 10.32 | 34,841,440 | +0.18(+1.78%) |
Nov 16, 2017 | 10.10 | 10.37 | 9.963 | 10.14 | 9,828,898 | +0.14(+1.35%) |
Nov 15, 2017 | 9.872 | 10.50 | 9.737 | 10.01 | 8,057,617 | +0.09(+0.91%) |
Nov 14, 2017 | 9.467 | 9.917 | 9.286 | 9.917 | 10,478,173 | +0.50(+5.26%) |
Nov 13, 2017 | 9.737 | 9.737 | 9.377 | 9.422 | 5,875,994 | -0.23(-2.34%) |
Nov 10, 2017 | 9.737 | 9.872 | 9.534 | 9.647 | 7,738,804 | -0.14(-1.38%) |
Nov 09, 2017 | 9.692 | 9.963 | 9.647 | 9.782 | 6,639,791 | -0.05(-0.46%) |
Nov 08, 2017 | 9.782 | 9.917 | 9.647 | 9.827 | 4,689,951 | -0.05(-0.46%) |
Nov 07, 2017 | 9.602 | 10.05 | 9.557 | 9.872 | 5,329,414 | +0.27(+2.82%) |
Nov 06, 2017 | 10.01 | 10.05 | 9.422 | 9.602 | 8,016,227 | -0.05(-0.47%) |
Nov 03, 2017 | 9.917 | 9.963 | 9.467 | 9.647 | 6,470,245 | -0.27(-2.73%) |
Nov 02, 2017 | 9.872 | 10.14 | 9.241 | 9.917 | 10,441,372 | +0.23(+2.33%) |
Nov 01, 2017 | 9.917 | 10.05 | 9.602 | 9.692 | 4,914,193 | -0.27(-2.71%) |
Oct 31, 2017 | 10.01 | 10.08 | 9.917 | 9.963 | 2,450,398 | +0.00(+0.00%) |
Oct 30, 2017 | 10.01 | 10.14 | 9.872 | 9.963 | 2,322,664 | -0.14(-1.34%) |
Oct 27, 2017 | 10.19 | 10.19 | 9.917 | 10.10 | 1,062,345 | -0.05(-0.44%) |
Oct 26, 2017 | 10.10 | 10.28 | 10.03 | 10.14 | 2,098,453 | +0.05(+0.45%) |
Oct 25, 2017 | 9.963 | 10.14 | 9.872 | 10.10 | 1,872,354 | +0.09(+0.90%) |
Oct 24, 2017 | 10.05 | 10.05 | 9.872 | 10.01 | 1,802,612 | +0.00(+0.00%) |
Oct 23, 2017 | 9.963 | 10.14 | 9.872 | 10.01 | 3,208,217 | +0.00(+0.00%) |
Oct 20, 2017 | 10.32 | 10.37 | 9.917 | 10.01 | 6,462,509 | -0.23(-2.20%) |
Oct 19, 2017 | 10.59 | 11.09 | 10.10 | 10.23 | 1,326,547 | -0.41(-3.81%) |
Oct 18, 2017 | 10.41 | 10.68 | 10.41 | 10.64 | 311,351 | +0.23(+2.16%) |
Oct 17, 2017 | 10.46 | 10.46 | 10.28 | 10.41 | 429,779 | -0.09(-0.86%) |
Oct 16, 2017 | 10.46 | 10.68 | 10.35 | 10.50 | 304,732 | +0.09(+0.87%) |
Oct 13, 2017 | 10.55 | 10.59 | 10.32 | 10.41 | 409,136 | -0.14(-1.28%) |
Oct 12, 2017 | 10.73 | 10.82 | 10.32 | 10.55 | 711,274 | -0.27(-2.50%) |
Oct 11, 2017 | 10.95 | 11.13 | 10.59 | 10.82 | 1,953,254 | -0.18(-1.64%) |
Oct 10, 2017 | 11.04 | 11.18 | 10.91 | 11.00 | 481,515 | -0.05(-0.41%) |
Oct 09, 2017 | 11.09 | 11.18 | 10.95 | 11.04 | 322,323 | -0.05(-0.41%) |
Oct 06, 2017 | 10.95 | 11.13 | 10.84 | 11.09 | 300,372 | +0.14(+1.24%) |
Oct 05, 2017 | 10.73 | 11.04 | 10.73 | 10.95 | 599,821 | +0.14(+1.25%) |
Oct 04, 2017 | 11.04 | 11.04 | 10.46 | 10.82 | 557,580 | -0.09(-0.83%) |
Oct 03, 2017 | 10.68 | 10.95 | 10.59 | 10.91 | 2,056,051 | +0.32(+2.98%) |
Oct 02, 2017 | 10.37 | 10.77 | 10.28 | 10.59 | 765,947 | +0.27(+2.62%) |
Sep 29, 2017 | 10.23 | 10.50 | 10.19 | 10.32 | 394,517 | +0.05(+0.44%) |
Sep 28, 2017 | 10.37 | 10.46 | 10.19 | 10.28 | 538,756 | +0.00(+0.00%) |
Sep 27, 2017 | 10.19 | 10.37 | 10.01 | 10.28 | 716,542 | +0.14(+1.33%) |
Sep 26, 2017 | 10.10 | 10.37 | 10.10 | 10.14 | 591,062 | +0.05(+0.45%) |
Sep 25, 2017 | 10.10 | 10.23 | 10.08 | 10.10 | 375,334 | +0.00(+0.00%) |
Sep 22, 2017 | 10.19 | 10.23 | 10.01 | 10.10 | 428,465 | -0.05(-0.44%) |
Sep 21, 2017 | 10.28 | 10.28 | 10.05 | 10.14 | 303,394 | +0.00(+0.00%) |
Sep 20, 2017 | 10.10 | 10.21 | 10.08 | 10.14 | 337,761 | +0.09(+0.90%) |
Sep 19, 2017 | 10.05 | 10.19 | 9.985 | 10.05 | 448,336 | +0.05(+0.45%) |
Sep 18, 2017 | 10.28 | 10.37 | 9.917 | 10.01 | 2,031,364 | +0.54(+5.71%) |
Sep 15, 2017 | 9.602 | 9.602 | 9.377 | 9.467 | 673,360 | -0.09(-0.94%) |
Sep 14, 2017 | 9.422 | 9.647 | 9.377 | 9.557 | 551,897 | +0.14(+1.44%) |
Sep 13, 2017 | 9.286 | 9.422 | 9.286 | 9.422 | 333,660 | +0.14(+1.46%) |
Sep 12, 2017 | 9.377 | 9.422 | 9.286 | 9.286 | 399,762 | -0.05(-0.48%) |
Sep 11, 2017 | 9.331 | 9.377 | 9.241 | 9.331 | 398,305 | +0.05(+0.49%) |
Sep 08, 2017 | 9.377 | 9.377 | 9.241 | 9.286 | 131,584 | -0.09(-0.96%) |
Sep 07, 2017 | 9.377 | 9.467 | 9.241 | 9.377 | 374,632 | -0.05(-0.48%) |
Sep 06, 2017 | 9.602 | 9.241 | 9.422 | 563,390 | +0.05(+0.48%) | |
Sep 05, 2017 | 9.151 | 9.422 | 9.106 | 9.377 | 660,980 | +0.23(+2.46%) |
Sep 01, 2017 | 9.241 | 9.286 | 9.151 | 9.151 | 109,794 | -0.14(-1.46%) |
Aug 31, 2017 | 9.241 | 9.331 | 9.106 | 9.286 | 327,402 | +0.09(+0.98%) |
Aug 30, 2017 | 9.106 | 9.264 | 9.016 | 9.196 | 356,584 | +0.05(+0.49%) |
Aug 29, 2017 | 9.151 | 9.196 | 9.038 | 9.151 | 242,743 | +0.00(+0.00%) |
Aug 28, 2017 | 9.286 | 9.331 | 9.151 | 9.151 | 284,718 | -0.18(-1.93%) |
Aug 25, 2017 | 9.151 | 9.377 | 9.151 | 9.331 | 236,768 | +0.18(+1.97%) |
Aug 24, 2017 | 9.151 | 9.151 | 9.016 | 9.151 | 277,235 | +0.05(+0.50%) |
Aug 23, 2017 | 9.061 | 9.196 | 8.971 | 9.106 | 223,728 | +0.00(+0.00%) |
Aug 22, 2017 | 9.061 | 9.331 | 8.993 | 9.106 | 242,723 | +0.00(+0.00%) |
Aug 21, 2017 | 8.926 | 9.151 | 8.790 | 9.106 | 347,328 | +0.23(+2.54%) |
Aug 18, 2017 | 8.790 | 8.971 | 8.700 | 8.881 | 419,017 | +0.00(+0.00%) |
Aug 17, 2017 | 9.061 | 9.241 | 8.881 | 8.881 | 580,113 | -0.18(-1.99%) |
Aug 16, 2017 | 9.151 | 9.241 | 8.971 | 9.061 | 424,056 | -0.09(-0.99%) |
Aug 15, 2017 | 9.196 | 9.286 | 9.061 | 9.151 | 350,299 | -0.09(-0.98%) |
Aug 14, 2017 | 9.196 | 9.286 | 9.016 | 9.241 | 472,589 | +0.05(+0.49%) |
Aug 11, 2017 | 8.790 | 9.241 | 8.655 | 9.196 | 758,319 | +0.29(+3.29%) |
Aug 10, 2017 | 8.728 | 9.166 | 8.684 | 8.903 | 500,472 | +0.18(+2.01%) |
Aug 09, 2017 | 8.772 | 8.815 | 8.552 | 8.728 | 323,485 | +0.00(+0.00%) |
Aug 08, 2017 | 8.377 | 8.815 | 8.377 | 8.728 | 825,723 | +0.39(+4.74%) |
Aug 07, 2017 | 8.421 | 8.552 | 8.289 | 8.333 | 234,289 | -0.04(-0.52%) |
Aug 04, 2017 | 8.508 | 8.508 | 8.377 | 8.377 | 306,621 | -0.13(-1.55%) |
Aug 03, 2017 | 8.684 | 8.684 | 8.421 | 8.508 | 398,809 | -0.13(-1.52%) |
Aug 02, 2017 | 8.684 | 8.772 | 8.465 | 8.640 | 544,648 | -0.13(-1.50%) |
Aug 01, 2017 | 8.640 | 8.772 | 8.465 | 8.772 | 357,120 | +0.13(+1.52%) |
Jul 31, 2017 | 8.728 | 8.728 | 8.487 | 8.640 | 438,582 | -0.09(-1.01%) |
Jul 28, 2017 | 9.210 | 9.342 | 8.508 | 8.728 | 782,243 | -0.31(-3.40%) |
Jul 27, 2017 | 8.596 | 9.079 | 8.508 | 9.035 | 797,154 | +0.39(+4.57%) |
Jul 26, 2017 | 8.552 | 8.684 | 8.530 | 8.640 | 388,335 | +0.13(+1.55%) |
Jul 25, 2017 | 8.465 | 8.684 | 8.377 | 8.508 | 498,442 | +0.13(+1.57%) |
Jul 24, 2017 | 8.421 | 8.508 | 8.333 | 8.377 | 472,474 | +0.00(+0.00%) |
Jul 21, 2017 | 8.508 | 8.508 | 8.333 | 8.377 | 532,529 | -0.04(-0.52%) |
Jul 20, 2017 | 8.508 | 8.618 | 8.399 | 8.421 | 479,076 | -0.09(-1.03%) |
Jul 19, 2017 | 8.421 | 8.596 | 8.421 | 8.508 | 471,926 | +0.04(+0.52%) |
Jul 18, 2017 | 8.552 | 8.684 | 8.421 | 8.465 | 379,620 | -0.13(-1.53%) |
Jul 17, 2017 | 8.552 | 8.684 | 8.421 | 8.596 | 413,238 | +0.09(+1.03%) |
Jul 14, 2017 | 8.508 | 8.684 | 8.465 | 8.508 | 321,194 | -0.04(-0.51%) |
Jul 13, 2017 | 8.728 | 8.728 | 8.377 | 8.552 | 481,193 | +0.09(+1.04%) |
Jul 12, 2017 | 8.640 | 8.772 | 8.421 | 8.465 | 380,159 | -0.09(-1.03%) |
Jul 11, 2017 | 8.640 | 8.640 | 8.377 | 8.552 | 899,735 | -0.09(-1.02%) |
Jul 10, 2017 | 8.772 | 8.772 | 8.421 | 8.640 | 434,943 | -0.09(-1.01%) |
Jul 07, 2017 | 8.772 | 8.794 | 8.640 | 8.728 | 1,060,983 | -0.09(-0.99%) |
Jul 06, 2017 | 8.903 | 8.903 | 8.684 | 8.815 | 964,686 | -0.18(-1.95%) |
Jul 05, 2017 | 8.947 | 9.035 | 8.728 | 8.991 | 359,215 | +0.04(+0.49%) |
Jul 03, 2017 | 9.079 | 9.166 | 8.903 | 8.947 | 102,041 | -0.13(-1.45%) |
Jun 30, 2017 | 9.254 | 9.298 | 8.969 | 9.079 | 317,536 | -0.13(-1.43%) |
Jun 29, 2017 | 9.210 | 9.320 | 9.079 | 9.210 | 467,359 | -0.09(-0.94%) |
Jun 28, 2017 | 9.430 | 9.517 | 9.232 | 9.298 | 320,519 | -0.04(-0.47%) |
Jun 27, 2017 | 9.517 | 9.517 | 9.035 | 9.342 | 643,113 | -0.09(-0.93%) |
Jun 26, 2017 | 9.035 | 9.561 | 8.991 | 9.430 | 526,420 | +0.44(+4.88%) |
Jun 23, 2017 | 8.815 | 9.079 | 8.728 | 8.991 | 659,514 | +0.22(+2.50%) |
Jun 22, 2017 | 8.859 | 8.903 | 8.728 | 8.772 | 907,952 | -0.04(-0.50%) |
Jun 21, 2017 | 9.035 | 9.035 | 8.772 | 8.815 | 336,189 | -0.13(-1.47%) |
Jun 20, 2017 | 8.991 | 9.122 | 8.859 | 8.947 | 557,018 | +0.00(+0.00%) |
Jun 19, 2017 | 8.991 | 9.096 | 8.859 | 8.947 | 574,505 | +0.00(+0.00%) |
Jun 16, 2017 | 8.772 | 8.991 | 8.684 | 8.947 | 710,194 | +0.22(+2.51%) |
Jun 15, 2017 | 8.772 | 8.859 | 8.728 | 8.728 | 443,031 | +0.00(+0.00%) |
Jun 14, 2017 | 8.903 | 8.991 | 8.728 | 8.728 | 469,575 | -0.13(-1.49%) |
Jun 13, 2017 | 8.859 | 9.035 | 8.772 | 8.859 | 466,418 | +0.00(+0.00%) |
Jun 12, 2017 | 8.903 | 9.210 | 8.859 | 8.859 | 512,684 | -0.09(-0.98%) |
Jun 09, 2017 | 8.947 | 9.101 | 8.815 | 8.947 | 382,109 | +0.09(+0.99%) |
Jun 08, 2017 | 8.859 | 9.013 | 8.772 | 8.859 | 241,854 | +0.00(+0.00%) |
Jun 07, 2017 | 8.947 | 9.122 | 8.728 | 8.859 | 306,219 | -0.18(-1.94%) |
Jun 06, 2017 | 8.859 | 9.342 | 8.728 | 9.035 | 537,127 | +0.09(+0.98%) |
Jun 05, 2017 | 9.035 | 9.079 | 8.750 | 8.947 | 427,832 | -0.22(-2.39%) |
Jun 02, 2017 | 9.517 | 9.693 | 9.122 | 9.166 | 522,081 | -0.26(-2.79%) |
Jun 01, 2017 | 9.079 | 9.605 | 8.947 | 9.430 | 417,527 | +0.39(+4.37%) |
May 31, 2017 | 8.903 | 9.079 | 8.684 | 9.035 | 382,002 | +0.13(+1.48%) |
May 30, 2017 | 9.079 | 9.206 | 8.903 | 8.903 | 365,349 | -0.26(-2.87%) |
May 26, 2017 | 8.772 | 9.210 | 8.706 | 9.166 | 667,675 | +0.48(+5.56%) |
May 25, 2017 | 8.772 | 8.815 | 8.596 | 8.684 | 431,726 | -0.13(-1.49%) |
May 24, 2017 | 8.903 | 9.057 | 8.728 | 8.815 | 477,692 | -0.11(-1.23%) |
May 23, 2017 | 8.795 | 9.012 | 8.707 | 8.925 | 330,396 | +0.26(+3.02%) |
May 22, 2017 | 8.533 | 8.751 | 8.490 | 8.664 | 309,156 | +0.22(+2.58%) |
May 19, 2017 | 8.490 | 8.555 | 8.381 | 8.446 | 386,107 | +0.04(+0.52%) |
May 18, 2017 | 8.359 | 8.795 | 8.359 | 8.403 | 508,811 | -0.04(-0.52%) |
May 17, 2017 | 8.664 | 8.664 | 8.403 | 8.446 | 805,161 | +0.04(+0.52%) |
May 16, 2017 | 8.664 | 8.751 | 8.359 | 8.403 | 492,741 | -0.30(-3.50%) |
May 15, 2017 | 8.969 | 9.012 | 8.707 | 8.707 | 298,314 | -0.09(-0.99%) |
May 12, 2017 | 8.882 | 8.925 | 8.664 | 8.795 | 284,979 | -0.09(-0.98%) |
May 11, 2017 | 8.751 | 9.186 | 8.664 | 8.882 | 300,495 | +0.04(+0.49%) |
May 10, 2017 | 8.882 | 9.056 | 8.533 | 8.838 | 343,603 | -0.09(-0.98%) |
May 09, 2017 | 9.099 | 9.230 | 8.795 | 8.925 | 461,336 | -0.26(-2.84%) |
May 08, 2017 | 9.361 | 9.361 | 8.838 | 9.186 | 1,346,599 | -0.35(-3.65%) |
May 05, 2017 | 9.926 | 10.01 | 9.491 | 9.535 | 354,928 | -0.30(-3.10%) |
May 04, 2017 | 9.926 | 10.06 | 9.687 | 9.839 | 273,065 | -0.09(-0.88%) |
May 03, 2017 | 10.23 | 10.49 | 9.796 | 9.926 | 353,231 | -0.35(-3.39%) |
May 02, 2017 | 10.49 | 10.58 | 10.17 | 10.27 | 262,493 | -0.26(-2.48%) |