Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.100 | 7.250 | 6.875 | 6.900 | 256,822 | -0.25(-3.50%) |
Apr 27, 2018 | 7.050 | 7.245 | 7.050 | 7.150 | 241,573 | +0.15(+2.14%) |
Apr 26, 2018 | 6.850 | 7.150 | 6.850 | 7.000 | 324,677 | +0.15(+2.19%) |
Apr 25, 2018 | 6.850 | 7.000 | 6.700 | 6.850 | 197,550 | +0.00(+0.00%) |
Apr 24, 2018 | 6.950 | 7.050 | 6.750 | 6.850 | 279,746 | -0.10(-1.44%) |
Apr 23, 2018 | 7.000 | 7.150 | 6.800 | 6.950 | 428,775 | +0.00(+0.00%) |
Apr 20, 2018 | 7.050 | 7.100 | 6.750 | 6.950 | 380,297 | -0.15(-2.11%) |
Apr 19, 2018 | 7.100 | 7.250 | 6.900 | 7.100 | 198,982 | +0.00(+0.00%) |
Apr 18, 2018 | 7.400 | 7.550 | 7.000 | 7.100 | 393,290 | -0.35(-4.70%) |
Apr 17, 2018 | 7.600 | 7.650 | 7.275 | 7.450 | 279,222 | -0.05(-0.67%) |
Apr 16, 2018 | 7.250 | 8.050 | 7.200 | 7.500 | 782,233 | +0.30(+4.17%) |
Apr 13, 2018 | 7.550 | 7.550 | 7.100 | 7.200 | 375,572 | -0.35(-4.64%) |
Apr 12, 2018 | 7.550 | 7.800 | 7.150 | 7.550 | 731,322 | +0.05(+0.67%) |
Apr 11, 2018 | 7.750 | 8.100 | 7.400 | 7.500 | 895,559 | -0.25(-3.23%) |
Apr 10, 2018 | 7.950 | 8.000 | 7.500 | 7.750 | 519,779 | -0.15(-1.90%) |
Apr 09, 2018 | 8.100 | 8.250 | 7.750 | 7.900 | 786,015 | -0.15(-1.86%) |
Apr 06, 2018 | 8.150 | 8.325 | 7.975 | 8.050 | 417,943 | -0.20(-2.42%) |
Apr 05, 2018 | 9.000 | 9.000 | 8.200 | 8.250 | 432,462 | -0.60(-6.78%) |
Apr 04, 2018 | 8.550 | 9.000 | 8.500 | 8.850 | 493,300 | +0.25(+2.91%) |
Apr 03, 2018 | 9.000 | 9.050 | 8.150 | 8.600 | 657,702 | -0.30(-3.37%) |
Apr 02, 2018 | 9.250 | 9.275 | 8.700 | 8.900 | 728,071 | -0.40(-4.30%) |
Mar 29, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.15(+1.64%) | |
Mar 28, 2018 | 9.300 | 9.450 | 8.850 | 9.150 | 545,250 | -0.15(-1.61%) |
Mar 27, 2018 | 9.400 | 9.850 | 9.200 | 9.300 | 638,854 | +0.00(+0.00%) |
Mar 26, 2018 | 8.900 | 9.450 | 8.750 | 9.300 | 766,625 | +0.60(+6.90%) |
Mar 23, 2018 | 8.950 | 9.250 | 8.675 | 8.700 | 310,299 | -0.25(-2.79%) |
Mar 22, 2018 | 9.000 | 9.290 | 8.900 | 8.950 | 432,677 | +0.00(+0.00%) |
Mar 21, 2018 | 9.150 | 9.325 | 8.800 | 8.950 | 509,596 | -0.25(-2.72%) |
Mar 20, 2018 | 9.200 | 9.550 | 9.050 | 9.200 | 480,748 | -0.05(-0.54%) |
Mar 19, 2018 | 9.150 | 9.700 | 9.000 | 9.250 | 816,911 | +0.05(+0.54%) |
Mar 16, 2018 | 9.300 | 9.600 | 9.100 | 9.200 | 2,328,411 | -0.10(-1.08%) |
Mar 15, 2018 | 9.200 | 9.800 | 9.125 | 9.300 | 854,610 | +0.05(+0.54%) |
Mar 14, 2018 | 8.800 | 9.300 | 8.660 | 9.250 | 875,451 | +0.45(+5.11%) |
Mar 13, 2018 | 9.150 | 9.925 | 8.500 | 8.800 | 1,075,129 | -0.25(-2.76%) |
Mar 12, 2018 | 9.100 | 8.600 | 9.050 | 737,230 | +0.30(+3.43%) | |
Mar 09, 2018 | 7.900 | 9.250 | 7.800 | 8.750 | 1,273,899 | +0.85(+10.76%) |
Mar 08, 2018 | 7.350 | 7.975 | 7.325 | 7.900 | 538,894 | +0.50(+6.76%) |
Mar 07, 2018 | 6.850 | 7.475 | 6.750 | 7.400 | 732,009 | +0.55(+8.03%) |
Mar 06, 2018 | 6.850 | 6.875 | 6.600 | 6.850 | 523,587 | +0.10(+1.48%) |
Mar 05, 2018 | 6.400 | 6.800 | 6.350 | 6.750 | 907,522 | +0.30(+4.65%) |
Mar 02, 2018 | 5.900 | 6.450 | 5.850 | 6.450 | 696,763 | +0.30(+4.88%) |
Mar 01, 2018 | 6.200 | 6.350 | 6.100 | 6.150 | 901,374 | -0.10(-1.60%) |
Feb 28, 2018 | 6.300 | 6.500 | 6.200 | 6.250 | 410,458 | -0.05(-0.79%) |
Feb 27, 2018 | 6.550 | 6.650 | 6.300 | 6.300 | 336,084 | -0.25(-3.82%) |
Feb 26, 2018 | 6.600 | 6.700 | 6.350 | 6.550 | 278,511 | -0.05(-0.76%) |
Feb 23, 2018 | 6.200 | 6.700 | 6.125 | 6.600 | 553,962 | +0.40(+6.45%) |
Feb 22, 2018 | 6.400 | 6.850 | 6.150 | 6.200 | 650,683 | +0.10(+1.64%) |
Feb 21, 2018 | 6.200 | 6.350 | 6.050 | 6.100 | 922,228 | +0.00(+0.00%) |
Feb 20, 2018 | 6.050 | 6.200 | 6.050 | 6.100 | 344,265 | +0.05(+0.83%) |
Feb 16, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.05(-0.82%) | |
Feb 15, 2018 | 6.250 | 6.275 | 5.975 | 6.100 | 428,979 | -0.15(-2.40%) |
Feb 14, 2018 | 6.150 | 6.200 | 6.100 | 6.250 | 370,744 | +0.05(+0.81%) |
Feb 13, 2018 | 6.150 | 6.275 | 5.950 | 6.200 | 385,607 | -0.05(-0.80%) |
Feb 12, 2018 | 6.100 | 6.325 | 5.950 | 6.250 | 487,867 | +0.15(+2.46%) |
Feb 09, 2018 | 6.150 | 6.250 | 5.825 | 6.100 | 887,433 | +0.05(+0.83%) |
Feb 08, 2018 | 6.300 | 6.300 | 6.050 | 6.050 | 448,110 | -0.25(-3.97%) |
Feb 07, 2018 | 6.250 | 6.350 | 6.200 | 6.300 | 284,526 | +0.05(+0.80%) |
Feb 06, 2018 | 5.900 | 6.350 | 5.850 | 6.250 | 672,663 | +0.03(+0.40%) |
Feb 05, 2018 | 6.050 | 6.400 | 6.000 | 6.225 | 548,233 | +0.07(+1.22%) |
Feb 02, 2018 | 6.250 | 6.550 | 6.100 | 6.150 | 515,955 | -0.10(-1.60%) |
Feb 01, 2018 | 6.300 | 6.500 | 6.125 | 6.250 | 497,320 | -0.05(-0.79%) |
Jan 31, 2018 | 6.800 | 6.800 | 6.300 | 6.300 | 660,455 | -0.40(-5.97%) |
Jan 30, 2018 | 6.800 | 6.985 | 6.725 | 6.700 | 812,783 | -0.20(-2.90%) |
Jan 29, 2018 | 6.700 | 7.050 | 6.600 | 6.900 | 576,166 | +0.20(+2.99%) |
Jan 26, 2018 | 6.800 | 6.900 | 6.550 | 6.700 | 595,419 | -0.05(-0.74%) |
Jan 25, 2018 | 6.800 | 6.900 | 6.550 | 6.750 | 549,922 | -0.08(-1.10%) |
Jan 24, 2018 | 7.700 | 7.700 | 6.500 | 6.825 | 1,149,246 | -0.88(-11.36%) |
Jan 23, 2018 | 7.500 | 7.725 | 7.360 | 7.700 | 494,829 | +0.15(+1.99%) |
Jan 22, 2018 | 7.350 | 7.650 | 7.250 | 7.550 | 527,092 | +0.25(+3.42%) |
Jan 19, 2018 | 6.850 | 7.300 | 6.750 | 7.300 | 637,524 | +0.40(+5.80%) |
Jan 18, 2018 | 6.850 | 7.000 | 6.725 | 6.900 | 349,816 | +0.10(+1.47%) |
Jan 17, 2018 | 6.750 | 6.900 | 6.625 | 6.800 | 409,817 | +0.05(+0.74%) |
Jan 16, 2018 | 7.250 | 7.250 | 6.750 | 6.750 | 536,713 | -0.40(-5.59%) |
Jan 12, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 7.400 | 7.500 | 7.150 | 7.200 | 343,578 | -0.25(-3.36%) |
Jan 10, 2018 | 7.200 | 7.450 | 251,835 | -0.05(-0.67%) | ||
Jan 09, 2018 | 7.550 | 7.700 | 7.450 | 7.500 | 329,806 | -0.05(-0.66%) |
Jan 08, 2018 | 7.700 | 7.750 | 7.300 | 7.550 | 437,659 | -0.12(-1.63%) |
Jan 05, 2018 | 7.850 | 8.000 | 7.600 | 7.675 | 305,940 | -0.12(-1.60%) |
Jan 04, 2018 | 7.400 | 7.950 | 7.250 | 7.800 | 494,117 | +0.40(+5.41%) |
Jan 03, 2018 | 7.450 | 7.760 | 7.325 | 7.400 | 389,414 | -0.20(-2.63%) |
Jan 02, 2018 | 7.550 | 7.825 | 7.450 | 7.600 | 628,416 | +0.10(+1.33%) |
Dec 29, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.05(-0.66%) | |
Dec 28, 2017 | 7.550 | 7.600 | 7.400 | 7.550 | 403,634 | -0.05(-0.66%) |
Dec 27, 2017 | 7.700 | 7.800 | 7.550 | 7.600 | 398,189 | -0.15(-1.94%) |
Dec 26, 2017 | 8.050 | 8.100 | 7.550 | 7.750 | 382,744 | -0.30(-3.73%) |
Dec 22, 2017 | 8.100 | 8.350 | 7.950 | 8.050 | 350,327 | -0.02(-0.31%) |
Dec 21, 2017 | 8.050 | 8.300 | 8.000 | 8.075 | 348,616 | -0.03(-0.31%) |
Dec 20, 2017 | 8.100 | 8.300 | 8.000 | 8.100 | 393,383 | -0.05(-0.61%) |
Dec 19, 2017 | 8.100 | 8.400 | 8.000 | 8.150 | 607,903 | +0.10(+1.24%) |
Dec 18, 2017 | 8.250 | 8.400 | 8.095 | 8.050 | 293,518 | -0.15(-1.83%) |
Dec 15, 2017 | 8.100 | 8.350 | 8.000 | 8.200 | 1,516,344 | +0.10(+1.23%) |
Dec 14, 2017 | 8.350 | 8.400 | 8.050 | 8.100 | 1,022,196 | -0.20(-2.41%) |
Dec 13, 2017 | 8.150 | 8.450 | 7.950 | 8.300 | 949,048 | +0.05(+0.61%) |
Dec 12, 2017 | 7.500 | 8.400 | 7.250 | 8.250 | 1,145,521 | +0.40(+5.10%) |
Dec 11, 2017 | 8.200 | 8.250 | 7.850 | 7.850 | 364,662 | -0.35(-4.27%) |
Dec 08, 2017 | 8.150 | 8.400 | 8.150 | 8.200 | 361,832 | +0.15(+1.86%) |
Dec 07, 2017 | 8.200 | 8.350 | 7.950 | 8.050 | 398,093 | -0.15(-1.83%) |
Dec 06, 2017 | 8.600 | 8.750 | 7.950 | 8.200 | 658,817 | -0.40(-4.65%) |
Dec 05, 2017 | 9.250 | 9.250 | 8.500 | 8.600 | 390,388 | -0.45(-4.97%) |
Dec 04, 2017 | 9.600 | 10.00 | 8.850 | 9.050 | 648,624 | -0.50(-5.24%) |
Dec 01, 2017 | 9.500 | 9.600 | 9.250 | 9.550 | 675,078 | +0.05(+0.53%) |
Nov 30, 2017 | 9.250 | 9.500 | 9.100 | 9.500 | 410,290 | +0.30(+3.26%) |
Nov 29, 2017 | 8.850 | 9.250 | 8.850 | 9.200 | 417,713 | +0.45(+5.14%) |
Nov 28, 2017 | 8.850 | 9.000 | 8.675 | 8.750 | 362,577 | -0.10(-1.13%) |
Nov 27, 2017 | 9.050 | 9.150 | 8.800 | 8.850 | 389,555 | -0.20(-2.21%) |
Nov 24, 2017 | 9.150 | 9.250 | 8.900 | 9.050 | 177,291 | -0.05(-0.55%) |
Nov 22, 2017 | 9.150 | 9.225 | 8.950 | 9.100 | 357,502 | -0.05(-0.55%) |
Nov 21, 2017 | 8.750 | 9.150 | 8.750 | 9.150 | 470,864 | +0.40(+4.57%) |
Nov 20, 2017 | 8.850 | 8.950 | 8.650 | 8.750 | 403,639 | -0.05(-0.57%) |
Nov 17, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 373,989 | -0.20(-2.22%) |
Nov 16, 2017 | 8.750 | 9.050 | 8.500 | 9.000 | 632,814 | +0.30(+3.45%) |
Nov 15, 2017 | 8.300 | 9.050 | 8.200 | 8.700 | 718,519 | +0.35(+4.19%) |
Nov 14, 2017 | 8.200 | 8.450 | 8.150 | 8.350 | 686,980 | +0.10(+1.21%) |
Nov 13, 2017 | 8.000 | 8.425 | 7.850 | 8.250 | 824,158 | +0.30(+3.77%) |
Nov 10, 2017 | 7.900 | 8.150 | 7.750 | 7.950 | 558,278 | +0.10(+1.27%) |
Nov 09, 2017 | 7.700 | 7.900 | 7.500 | 7.850 | 465,090 | +0.05(+0.64%) |
Nov 08, 2017 | 7.750 | 7.900 | 7.525 | 7.800 | 394,430 | +0.00(+0.00%) |
Nov 07, 2017 | 7.900 | 8.000 | 7.750 | 7.800 | 464,754 | -0.05(-0.64%) |
Nov 06, 2017 | 8.000 | 8.150 | 7.800 | 7.850 | 409,212 | -0.10(-1.26%) |
Nov 03, 2017 | 7.550 | 8.000 | 7.350 | 7.950 | 412,491 | +0.42(+5.65%) |
Nov 02, 2017 | 7.550 | 7.600 | 7.200 | 7.525 | 694,135 | -0.02(-0.33%) |
Nov 01, 2017 | 6.250 | 8.200 | 6.005 | 7.550 | 1,100,815 | -0.40(-5.03%) |
Oct 31, 2017 | 8.850 | 9.100 | 7.950 | 7.950 | 636,424 | -0.30(-3.64%) |
Oct 30, 2017 | 8.350 | 8.600 | 8.150 | 8.250 | 453,521 | -0.05(-0.60%) |
Oct 27, 2017 | 8.250 | 8.400 | 8.050 | 8.300 | 464,129 | +0.05(+0.61%) |
Oct 26, 2017 | 8.350 | 8.425 | 8.150 | 8.250 | 278,869 | -0.15(-1.79%) |
Oct 25, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 289,328 | -0.10(-1.18%) |
Oct 24, 2017 | 8.800 | 9.050 | 8.475 | 8.500 | 562,132 | -0.25(-2.86%) |
Oct 23, 2017 | 9.150 | 9.250 | 8.700 | 8.750 | 677,083 | -0.45(-4.89%) |
Oct 20, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 276,298 | -0.03(-0.27%) |
Oct 19, 2017 | 9.600 | 9.700 | 9.150 | 9.225 | 298,891 | -0.33(-3.40%) |
Oct 18, 2017 | 9.650 | 9.875 | 9.400 | 9.550 | 415,250 | -0.10(-1.04%) |
Oct 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 460,544 | +0.15(+1.58%) |
Oct 16, 2017 | 9.300 | 9.700 | 9.300 | 9.500 | 610,743 | +0.25(+2.70%) |
Oct 13, 2017 | 9.800 | 10.10 | 9.225 | 9.250 | 367,602 | -0.50(-5.13%) |
Oct 12, 2017 | 10.00 | 10.05 | 9.650 | 9.750 | 333,601 | -0.25(-2.50%) |
Oct 11, 2017 | 10.05 | 10.30 | 9.900 | 10.00 | 398,765 | -0.15(-1.48%) |
Oct 10, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 316,351 | +0.05(+0.50%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.05 | 10.10 | 539,477 | -0.25(-2.42%) |
Oct 06, 2017 | 10.55 | 10.90 | 10.35 | 10.35 | 305,602 | -0.40(-3.72%) |
Oct 05, 2017 | 11.15 | 11.21 | 10.25 | 10.75 | 396,184 | -0.35(-3.15%) |
Oct 04, 2017 | 11.10 | 11.30 | 11.00 | 11.10 | 277,455 | -0.10(-0.89%) |
Oct 03, 2017 | 11.10 | 11.35 | 10.80 | 11.20 | 553,822 | +0.20(+1.82%) |
Oct 02, 2017 | 10.80 | 11.07 | 10.40 | 11.00 | 1,207,557 | +0.35(+3.29%) |
Sep 29, 2017 | 10.85 | 11.00 | 10.40 | 10.65 | 842,740 | -0.25(-2.29%) |
Sep 28, 2017 | 10.85 | 11.00 | 10.65 | 10.90 | 634,967 | +0.10(+0.93%) |
Sep 27, 2017 | 10.65 | 10.93 | 10.25 | 10.80 | 641,028 | +0.25(+2.37%) |
Sep 26, 2017 | 10.95 | 11.55 | 10.55 | 10.55 | 395,423 | -0.35(-3.21%) |
Sep 25, 2017 | 10.85 | 11.00 | 10.68 | 10.90 | 484,846 | +0.10(+0.93%) |
Sep 22, 2017 | 11.00 | 11.24 | 10.80 | 10.80 | 324,794 | -0.20(-1.82%) |
Sep 21, 2017 | 10.95 | 11.25 | 10.90 | 11.00 | 255,786 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 11.10 | 10.90 | 11.00 | 236,393 | +0.00(+0.00%) |
Sep 19, 2017 | 11.10 | 11.25 | 10.85 | 11.00 | 368,339 | -0.15(-1.35%) |
Sep 18, 2017 | 11.20 | 11.50 | 10.95 | 11.15 | 613,773 | -0.05(-0.45%) |
Sep 15, 2017 | 11.10 | 11.35 | 10.95 | 11.20 | 2,170,865 | +0.00(+0.00%) |
Sep 14, 2017 | 10.90 | 11.25 | 10.88 | 11.20 | 655,498 | +0.15(+1.36%) |
Sep 13, 2017 | 11.00 | 11.20 | 10.80 | 11.05 | 354,543 | -0.05(-0.45%) |
Sep 12, 2017 | 11.15 | 11.35 | 10.85 | 11.10 | 427,813 | -0.05(-0.45%) |
Sep 11, 2017 | 11.70 | 11.90 | 11.05 | 11.15 | 461,256 | -0.50(-4.29%) |
Sep 08, 2017 | 11.70 | 11.90 | 11.45 | 11.65 | 325,211 | -0.10(-0.85%) |
Sep 07, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 283,006 | +0.10(+0.86%) |
Sep 06, 2017 | 11.70 | 11.88 | 11.45 | 11.65 | 312,244 | -0.05(-0.43%) |
Sep 05, 2017 | 11.70 | 11.89 | 11.53 | 11.70 | 452,861 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.20 | 11.45 | 11.70 | 594,245 | -0.45(-3.70%) |
Aug 31, 2017 | 11.80 | 12.25 | 11.80 | 12.15 | 364,583 | +0.25(+2.10%) |
Aug 30, 2017 | 11.30 | 12.35 | 11.22 | 11.90 | 412,129 | +0.65(+5.78%) |
Aug 29, 2017 | 11.10 | 11.32 | 11.05 | 11.25 | 290,732 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.35 | 11.05 | 11.15 | 231,748 | +0.15(+1.36%) |
Aug 25, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 246,156 | -0.30(-2.65%) |
Aug 24, 2017 | 11.30 | 11.62 | 11.10 | 11.30 | 507,146 | +0.10(+0.89%) |
Aug 23, 2017 | 10.95 | 11.43 | 10.90 | 11.20 | 315,032 | +0.20(+1.82%) |
Aug 22, 2017 | 10.85 | 11.12 | 10.75 | 11.00 | 172,254 | +0.20(+1.85%) |
Aug 21, 2017 | 10.85 | 10.90 | 10.60 | 10.80 | 188,023 | +0.05(+0.47%) |
Aug 18, 2017 | 10.95 | 11.15 | 10.75 | 10.75 | 301,795 | -0.35(-3.15%) |
Aug 17, 2017 | 11.20 | 11.53 | 10.96 | 11.10 | 299,434 | -0.20(-1.77%) |
Aug 16, 2017 | 11.30 | 11.55 | 11.20 | 11.30 | 132,467 | -0.05(-0.44%) |
Aug 15, 2017 | 11.45 | 11.50 | 11.22 | 11.35 | 135,150 | -0.10(-0.87%) |
Aug 14, 2017 | 11.45 | 11.65 | 11.25 | 11.45 | 250,732 | +0.10(+0.88%) |
Aug 11, 2017 | 11.25 | 11.55 | 11.00 | 11.35 | 379,430 | +0.20(+1.79%) |
Aug 10, 2017 | 12.05 | 12.05 | 11.10 | 11.15 | 468,268 | -1.00(-8.23%) |
Aug 09, 2017 | 12.25 | 12.35 | 11.90 | 12.15 | 354,202 | -0.15(-1.22%) |
Aug 08, 2017 | 12.20 | 12.45 | 12.05 | 12.30 | 314,882 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.40 | 11.97 | 12.25 | 388,171 | +0.00(+0.00%) |
Aug 04, 2017 | 12.00 | 12.65 | 11.80 | 12.25 | 362,185 | +0.35(+2.94%) |
Aug 03, 2017 | 12.55 | 12.55 | 11.50 | 11.90 | 369,864 | -0.70(-5.56%) |
Aug 02, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 138,623 | -0.05(-0.40%) |
Aug 01, 2017 | 12.85 | 12.90 | 12.45 | 12.65 | 245,491 | -0.20(-1.56%) |
Jul 31, 2017 | 13.05 | 13.35 | 12.75 | 12.85 | 234,114 | -0.25(-1.91%) |
Jul 28, 2017 | 13.15 | 13.35 | 12.90 | 13.10 | 370,422 | -0.15(-1.13%) |
Jul 27, 2017 | 13.95 | 13.95 | 12.93 | 13.25 | 303,662 | -0.55(-3.99%) |
Jul 26, 2017 | 13.75 | 14.00 | 13.62 | 13.80 | 157,017 | +0.10(+0.73%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.60 | 13.70 | 183,503 | -0.25(-1.79%) |
Jul 24, 2017 | 13.75 | 14.00 | 13.45 | 13.95 | 230,577 | +0.20(+1.45%) |
Jul 21, 2017 | 13.90 | 14.00 | 13.62 | 13.75 | 244,258 | +0.05(+0.36%) |
Jul 20, 2017 | 13.40 | 13.75 | 13.30 | 13.70 | 262,010 | +0.25(+1.86%) |
Jul 19, 2017 | 13.30 | 13.65 | 12.95 | 13.45 | 334,843 | +0.15(+1.13%) |
Jul 18, 2017 | 13.30 | 13.50 | 12.95 | 13.30 | 331,596 | +0.20(+1.53%) |
Jul 17, 2017 | 12.80 | 13.25 | 12.65 | 13.10 | 306,192 | +0.40(+3.15%) |
Jul 14, 2017 | 12.55 | 12.85 | 12.35 | 12.70 | 354,876 | +0.10(+0.79%) |
Jul 13, 2017 | 12.55 | 12.70 | 12.15 | 12.60 | 422,446 | +0.00(+0.00%) |
Jul 12, 2017 | 12.70 | 12.75 | 12.40 | 12.60 | 269,902 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.07 | 12.50 | 12.70 | 384,656 | -0.20(-1.55%) |
Jul 10, 2017 | 13.05 | 13.20 | 12.75 | 12.90 | 407,921 | -0.10(-0.77%) |
Jul 07, 2017 | 12.40 | 13.20 | 12.25 | 13.00 | 502,917 | +0.50(+4.00%) |
Jul 06, 2017 | 11.35 | 12.55 | 11.10 | 12.50 | 834,846 | +1.05(+9.17%) |
Jul 05, 2017 | 11.00 | 11.70 | 10.90 | 11.45 | 362,675 | +0.40(+3.62%) |
Jul 03, 2017 | 11.40 | 11.50 | 10.80 | 11.05 | 262,231 | -0.35(-3.07%) |
Jun 30, 2017 | 11.50 | 11.65 | 11.30 | 11.40 | 180,917 | -0.05(-0.44%) |
Jun 29, 2017 | 11.05 | 11.50 | 11.05 | 11.45 | 249,605 | +0.30(+2.69%) |
Jun 28, 2017 | 11.00 | 11.45 | 10.95 | 11.15 | 356,408 | +0.20(+1.83%) |
Jun 27, 2017 | 11.20 | 11.60 | 10.95 | 10.95 | 1,243,913 | -0.25(-2.23%) |
Jun 26, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 469,284 | -0.10(-0.88%) |
Jun 23, 2017 | 11.25 | 11.30 | 10.95 | 11.30 | 697,099 | +0.15(+1.35%) |
Jun 22, 2017 | 10.90 | 11.35 | 10.80 | 11.15 | 393,087 | +0.30(+2.76%) |
Jun 21, 2017 | 10.65 | 11.00 | 10.60 | 10.85 | 364,297 | +0.30(+2.84%) |
Jun 20, 2017 | 10.80 | 11.15 | 10.45 | 10.55 | 611,831 | +0.05(+0.48%) |
Jun 19, 2017 | 10.50 | 10.65 | 10.35 | 10.50 | 407,928 | -0.05(-0.47%) |
Jun 16, 2017 | 10.40 | 10.57 | 10.20 | 10.55 | 713,044 | +0.05(+0.48%) |
Jun 15, 2017 | 10.55 | 10.68 | 10.22 | 10.50 | 387,267 | -0.25(-2.33%) |
Jun 14, 2017 | 10.65 | 10.85 | 10.65 | 10.75 | 264,735 | +0.10(+0.94%) |
Jun 13, 2017 | 10.70 | 10.95 | 10.50 | 10.65 | 264,088 | -0.10(-0.93%) |
Jun 12, 2017 | 10.70 | 11.05 | 10.57 | 10.75 | 286,990 | +0.00(+0.00%) |
Jun 09, 2017 | 10.55 | 11.10 | 10.35 | 10.75 | 365,092 | +0.20(+1.90%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.05 | 10.55 | 293,967 | +0.40(+3.94%) |
Jun 07, 2017 | 10.00 | 10.20 | 9.850 | 10.15 | 657,756 | +0.10(+1.00%) |
Jun 06, 2017 | 10.20 | 10.28 | 9.800 | 10.05 | 531,216 | -0.25(-2.43%) |
Jun 05, 2017 | 10.10 | 10.40 | 9.875 | 10.30 | 450,876 | +0.15(+1.48%) |
Jun 02, 2017 | 9.900 | 10.35 | 9.700 | 10.15 | 555,185 | +0.25(+2.53%) |
Jun 01, 2017 | 10.10 | 10.15 | 9.850 | 9.900 | 1,414,810 | -0.10(-1.00%) |
May 31, 2017 | 10.05 | 10.05 | 9.950 | 10.00 | 625,076 | +0.05(+0.50%) |
May 30, 2017 | 10.05 | 10.10 | 9.950 | 9.950 | 473,633 | -0.10(-1.00%) |
May 26, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 457,145 | -0.15(-1.47%) |
May 25, 2017 | 10.25 | 10.26 | 9.925 | 10.20 | 678,341 | +0.05(+0.49%) |
May 24, 2017 | 10.15 | 10.25 | 9.975 | 10.15 | 800,347 | -0.05(-0.49%) |
May 23, 2017 | 10.05 | 10.30 | 9.900 | 10.20 | 583,405 | +0.20(+2.00%) |
May 22, 2017 | 10.00 | 10.12 | 9.900 | 10.00 | 809,778 | +0.05(+0.50%) |
May 19, 2017 | 9.900 | 10.10 | 9.900 | 9.950 | 334,735 | +0.05(+0.51%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.900 | 234,721 | +0.20(+2.06%) |
May 17, 2017 | 9.650 | 10.03 | 9.550 | 9.700 | 305,590 | -0.30(-3.00%) |
May 16, 2017 | 10.05 | 10.05 | 9.850 | 10.00 | 387,318 | +0.05(+0.50%) |
May 15, 2017 | 9.850 | 10.10 | 9.800 | 9.950 | 285,790 | +0.05(+0.51%) |
May 12, 2017 | 9.700 | 9.975 | 9.450 | 9.900 | 340,173 | +0.25(+2.59%) |
May 11, 2017 | 9.850 | 10.00 | 9.550 | 9.650 | 570,436 | -0.25(-2.53%) |
May 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 223,172 | -0.15(-1.49%) |
May 09, 2017 | 9.900 | 10.10 | 9.750 | 10.05 | 194,716 | +0.25(+2.55%) |
May 08, 2017 | 10.05 | 10.15 | 9.700 | 9.800 | 256,624 | -0.35(-3.45%) |
May 05, 2017 | 10.15 | 10.15 | 9.850 | 10.15 | 211,396 | +0.00(+0.00%) |
May 04, 2017 | 10.10 | 10.35 | 9.925 | 10.15 | 334,407 | +0.10(+1.00%) |
May 03, 2017 | 9.600 | 10.40 | 9.550 | 10.05 | 616,895 | +0.40(+4.15%) |
May 02, 2017 | 9.650 | 9.845 | 9.425 | 9.650 | 293,008 | -0.05(-0.52%) |