Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.628 | 9.731 | 9.395 | 9.395 | 708,350 | -0.27(-2.82%) |
Apr 27, 2018 | 9.745 | 9.784 | 9.589 | 9.667 | 652,440 | -0.08(-0.80%) |
Apr 26, 2018 | 9.862 | 9.901 | 9.706 | 9.745 | 521,105 | -0.12(-1.19%) |
Apr 25, 2018 | 9.940 | 10.02 | 9.843 | 9.862 | 518,075 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.862 | 9.940 | 678,201 | -0.04(-0.39%) |
Apr 23, 2018 | 9.979 | 10.14 | 9.940 | 9.979 | 359,456 | +0.00(+0.00%) |
Apr 20, 2018 | 10.17 | 10.23 | 9.882 | 9.979 | 617,421 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.21 | 751,366 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.54 | 10.29 | 10.33 | 509,564 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.23 | 10.45 | 513,060 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,970 | +0.19(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,597 | -0.08(-0.77%) |
Apr 12, 2018 | 10.17 | 10.29 | 10.14 | 10.14 | 507,743 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.02 | 10.17 | 506,828 | +0.12(+1.16%) |
Apr 10, 2018 | 9.940 | 10.14 | 9.862 | 10.06 | 581,321 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.745 | 9.823 | 535,949 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.23 | 9.940 | 10.02 | 458,213 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.17 | 800,294 | +0.12(+1.16%) |
Apr 04, 2018 | 9.667 | 10.14 | 9.667 | 10.06 | 1,563,716 | +0.23(+2.38%) |
Apr 03, 2018 | 9.745 | 9.901 | 9.687 | 9.823 | 848,874 | +0.19(+2.02%) |
Apr 02, 2018 | 9.745 | 9.823 | 9.609 | 9.628 | 765,141 | -0.16(-1.59%) |
Mar 29, 2018 | 9.784 | 9.784 | 9.784 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.550 | 9.765 | 9.511 | 9.706 | 591,502 | +0.19(+2.05%) |
Mar 27, 2018 | 9.706 | 9.784 | 9.492 | 9.511 | 937,709 | -0.19(-2.01%) |
Mar 26, 2018 | 9.589 | 9.765 | 9.511 | 9.706 | 652,287 | +0.27(+2.89%) |
Mar 23, 2018 | 9.823 | 9.823 | 9.434 | 9.434 | 573,172 | -0.27(-2.81%) |
Mar 22, 2018 | 9.940 | 9.979 | 9.706 | 9.706 | 700,858 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.979 | 9.979 | 477,906 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,407 | -0.08(-0.76%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.19 | 10.33 | 609,325 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,289 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.31 | 10.17 | 10.29 | 496,437 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.17 | 10.29 | 704,768 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.17 | 10.21 | 1,278,760 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 977,099 | +0.19(+1.94%) | |
Mar 09, 2018 | 9.901 | 10.25 | 9.901 | 10.06 | 873,239 | -0.12(-1.15%) |
Mar 08, 2018 | 10.17 | 10.29 | 10.04 | 10.17 | 636,035 | +0.08(+0.77%) |
Mar 07, 2018 | 10.19 | 9.784 | 10.10 | 784,941 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.901 | 9.979 | 9.628 | 9.940 | 744,687 | +0.08(+0.79%) |
Mar 05, 2018 | 9.784 | 10.02 | 9.706 | 9.862 | 672,583 | -0.04(-0.39%) |
Mar 02, 2018 | 9.589 | 10.02 | 9.589 | 9.901 | 688,865 | +0.23(+2.42%) |
Mar 01, 2018 | 9.823 | 9.999 | 9.628 | 9.667 | 600,332 | -0.19(-1.98%) |
Feb 28, 2018 | 10.25 | 10.27 | 9.823 | 9.862 | 883,151 | -0.30(-2.99%) |
Feb 27, 2018 | 10.36 | 10.55 | 10.15 | 10.17 | 576,835 | -0.27(-2.60%) |
Feb 26, 2018 | 10.48 | 10.55 | 10.24 | 10.44 | 648,630 | +0.00(+0.00%) |
Feb 23, 2018 | 10.32 | 10.55 | 10.28 | 10.44 | 541,482 | +0.19(+1.89%) |
Feb 22, 2018 | 10.36 | 10.75 | 10.24 | 10.24 | 968,556 | -0.12(-1.12%) |
Feb 21, 2018 | 10.32 | 10.59 | 10.32 | 10.36 | 964,596 | +0.00(+0.00%) |
Feb 20, 2018 | 10.55 | 10.73 | 10.36 | 10.36 | 914,652 | -0.23(-2.20%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.08(-0.73%) | |
Feb 15, 2018 | 10.21 | 10.81 | 10.02 | 10.67 | 2,536,610 | +0.62(+6.18%) |
Feb 14, 2018 | 9.972 | 10.44 | 9.895 | 10.05 | 2,607,327 | +1.40(+16.14%) |
Feb 13, 2018 | 8.537 | 8.731 | 8.537 | 8.653 | 2,051,664 | +0.00(+0.00%) |
Feb 12, 2018 | 8.692 | 8.808 | 8.614 | 8.653 | 2,048,900 | +0.00(+0.00%) |
Feb 09, 2018 | 8.808 | 8.847 | 8.575 | 8.653 | 979,519 | -0.08(-0.89%) |
Feb 08, 2018 | 8.886 | 8.886 | 8.750 | 8.731 | 601,197 | -0.12(-1.32%) |
Feb 07, 2018 | 8.847 | 8.847 | 8.769 | 8.847 | 475,934 | +0.00(+0.00%) |
Feb 06, 2018 | 8.498 | 8.963 | 8.459 | 8.847 | 783,661 | -0.02(-0.22%) |
Feb 05, 2018 | 8.847 | 9.060 | 8.769 | 8.866 | 610,566 | -0.06(-0.65%) |
Feb 02, 2018 | 9.157 | 9.157 | 8.925 | 8.925 | 918,271 | -0.31(-3.36%) |
Feb 01, 2018 | 9.119 | 9.293 | 9.002 | 9.235 | 586,385 | +0.04(+0.42%) |
Jan 31, 2018 | 9.313 | 9.332 | 9.138 | 9.196 | 449,419 | -0.04(-0.42%) |
Jan 30, 2018 | 9.274 | 9.429 | 9.235 | 9.235 | 413,525 | -0.12(-1.24%) |
Jan 29, 2018 | 9.507 | 9.567 | 9.351 | 9.351 | 385,719 | -0.23(-2.43%) |
Jan 26, 2018 | 9.546 | 9.643 | 9.390 | 9.584 | 358,219 | +0.12(+1.23%) |
Jan 25, 2018 | 9.468 | 9.468 | 9.080 | 9.468 | 964,104 | +0.08(+0.83%) |
Jan 24, 2018 | 9.895 | 9.895 | 9.390 | 9.390 | 839,570 | -0.47(-4.72%) |
Jan 23, 2018 | 9.934 | 9.972 | 9.701 | 9.856 | 318,735 | +0.00(+0.00%) |
Jan 22, 2018 | 9.934 | 9.934 | 9.740 | 9.856 | 235,139 | -0.08(-0.78%) |
Jan 19, 2018 | 9.740 | 10.03 | 9.701 | 9.934 | 354,646 | +0.16(+1.59%) |
Jan 18, 2018 | 9.934 | 9.934 | 9.701 | 9.778 | 383,084 | -0.16(-1.56%) |
Jan 17, 2018 | 9.934 | 9.934 | 9.681 | 9.934 | 383,902 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.740 | 9.856 | 585,041 | -0.08(-0.78%) |
Jan 12, 2018 | 9.934 | 9.934 | 9.934 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.351 | 9.837 | 9.351 | 9.817 | 616,952 | +0.43(+4.55%) |
Jan 10, 2018 | 9.351 | 9.390 | 394,011 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.584 | 9.662 | 9.429 | 9.429 | 288,759 | -0.19(-2.02%) |
Jan 08, 2018 | 9.584 | 9.623 | 9.487 | 9.623 | 215,755 | +0.04(+0.40%) |
Jan 05, 2018 | 9.546 | 9.623 | 9.410 | 9.584 | 497,271 | +0.04(+0.41%) |
Jan 04, 2018 | 9.507 | 9.584 | 9.429 | 9.546 | 445,137 | +0.12(+1.23%) |
Jan 03, 2018 | 9.662 | 9.662 | 9.390 | 9.429 | 423,499 | -0.27(-2.80%) |
Jan 02, 2018 | 9.507 | 9.740 | 9.429 | 9.701 | 552,665 | +0.23(+2.46%) |
Dec 29, 2017 | 9.468 | 9.468 | 9.468 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.895 | 9.934 | 9.817 | 9.895 | 279,848 | +0.00(+0.00%) |
Dec 27, 2017 | 9.895 | 9.972 | 9.875 | 9.895 | 296,579 | +0.00(+0.00%) |
Dec 26, 2017 | 9.778 | 9.972 | 9.778 | 9.895 | 326,288 | +0.12(+1.19%) |
Dec 22, 2017 | 9.778 | 9.817 | 9.701 | 9.778 | 401,549 | +0.00(+0.00%) |
Dec 21, 2017 | 9.817 | 9.934 | 9.778 | 9.778 | 248,661 | -0.04(-0.40%) |
Dec 20, 2017 | 9.778 | 9.972 | 9.759 | 9.817 | 328,271 | +0.08(+0.80%) |
Dec 19, 2017 | 9.856 | 9.934 | 9.778 | 9.740 | 460,044 | -0.16(-1.57%) |
Dec 18, 2017 | 9.740 | 9.972 | 9.662 | 9.895 | 379,115 | +0.23(+2.41%) |
Dec 15, 2017 | 9.623 | 9.778 | 9.588 | 9.662 | 1,479,714 | +0.08(+0.81%) |
Dec 14, 2017 | 9.895 | 9.895 | 9.584 | 9.584 | 629,023 | -0.23(-2.37%) |
Dec 13, 2017 | 9.662 | 9.934 | 9.643 | 9.817 | 550,007 | +0.16(+1.61%) |
Dec 12, 2017 | 9.584 | 9.740 | 9.584 | 9.662 | 602,721 | +0.00(+0.00%) |
Dec 11, 2017 | 9.856 | 9.856 | 9.643 | 9.662 | 687,979 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.740 | 9.778 | 511,967 | +0.00(+0.00%) |
Dec 07, 2017 | 10.24 | 10.26 | 10.05 | 391,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.28 | 10.17 | 10.21 | 556,322 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,912 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.26 | 10.32 | 364,330 | +0.12(+1.14%) | |
Dec 01, 2017 | 10.24 | 10.28 | 10.07 | 10.21 | 618,976 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,754 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.55 | 10.32 | 10.40 | 514,532 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.28 | 519,015 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.28 | 10.09 | 10.21 | 531,023 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 565,002 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,511 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,760 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.55 | 10.36 | 10.55 | 735,290 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,188 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.24 | 1,058,924 | +0.16(+1.54%) |
Nov 15, 2017 | 9.934 | 10.13 | 9.860 | 10.09 | 750,974 | +0.04(+0.39%) |
Nov 14, 2017 | 9.895 | 10.09 | 9.817 | 10.05 | 462,578 | +0.16(+1.57%) |
Nov 13, 2017 | 9.934 | 10.01 | 9.856 | 9.895 | 664,165 | -0.08(-0.78%) |
Nov 10, 2017 | 9.895 | 10.13 | 9.895 | 9.972 | 787,431 | +0.08(+0.78%) |
Nov 09, 2017 | 9.934 | 10.13 | 9.837 | 9.895 | 902,126 | -0.04(-0.39%) |
Nov 08, 2017 | 9.934 | 10.01 | 9.817 | 9.934 | 550,733 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.934 | 9.972 | 748,032 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.902 | 10.13 | 679,996 | +0.16(+1.56%) |
Nov 03, 2017 | 9.934 | 10.09 | 9.895 | 9.972 | 522,228 | +0.04(+0.39%) |
Nov 02, 2017 | 9.778 | 10.01 | 9.740 | 9.934 | 1,027,491 | +0.08(+0.79%) |
Nov 01, 2017 | 10.17 | 10.28 | 9.856 | 9.856 | 893,430 | -0.27(-2.68%) |
Oct 31, 2017 | 10.01 | 10.36 | 9.934 | 10.13 | 1,188,509 | +0.08(+0.77%) |
Oct 30, 2017 | 10.44 | 10.57 | 9.875 | 10.05 | 1,512,030 | -0.08(-0.77%) |
Oct 27, 2017 | 10.05 | 10.21 | 9.875 | 10.13 | 777,179 | +0.04(+0.38%) |
Oct 26, 2017 | 10.09 | 10.13 | 9.972 | 10.09 | 546,754 | +0.04(+0.39%) |
Oct 25, 2017 | 9.856 | 10.09 | 9.817 | 10.05 | 729,010 | +0.16(+1.57%) |
Oct 24, 2017 | 9.817 | 9.972 | 9.798 | 9.895 | 566,139 | +0.08(+0.79%) |
Oct 23, 2017 | 10.01 | 10.01 | 9.778 | 9.817 | 474,496 | -0.16(-1.56%) |
Oct 20, 2017 | 9.972 | 10.05 | 9.895 | 9.972 | 378,483 | +0.08(+0.78%) |
Oct 19, 2017 | 9.972 | 9.972 | 9.817 | 9.895 | 366,758 | -0.12(-1.16%) |
Oct 18, 2017 | 10.01 | 10.09 | 9.817 | 10.01 | 919,562 | +0.04(+0.39%) |
Oct 17, 2017 | 10.09 | 10.13 | 9.778 | 9.972 | 767,328 | -0.12(-1.15%) |
Oct 16, 2017 | 10.17 | 10.21 | 10.01 | 10.09 | 900,345 | -0.12(-1.14%) |
Oct 13, 2017 | 10.05 | 10.30 | 9.895 | 10.21 | 856,880 | +0.19(+1.94%) |
Oct 12, 2017 | 9.856 | 10.09 | 9.740 | 10.01 | 910,056 | +0.16(+1.58%) |
Oct 11, 2017 | 9.817 | 9.972 | 9.740 | 9.856 | 852,030 | +0.08(+0.79%) |
Oct 10, 2017 | 9.662 | 9.817 | 9.584 | 9.778 | 1,078,042 | +0.23(+2.44%) |
Oct 09, 2017 | 9.817 | 9.875 | 9.526 | 9.546 | 1,035,587 | -0.27(-2.77%) |
Oct 06, 2017 | 9.701 | 9.817 | 9.662 | 9.817 | 592,220 | +0.04(+0.40%) |
Oct 05, 2017 | 9.817 | 9.895 | 9.740 | 9.778 | 635,332 | +0.00(+0.00%) |
Oct 04, 2017 | 9.778 | 9.895 | 9.740 | 9.778 | 606,178 | -0.08(-0.79%) |
Oct 03, 2017 | 9.701 | 9.856 | 9.643 | 9.856 | 671,584 | +0.16(+1.60%) |
Oct 02, 2017 | 9.274 | 9.740 | 9.235 | 9.701 | 815,264 | +0.47(+5.04%) |
Sep 29, 2017 | 9.390 | 9.468 | 9.235 | 9.235 | 591,969 | -0.19(-2.06%) |
Sep 28, 2017 | 9.468 | 9.584 | 9.332 | 9.429 | 443,689 | -0.08(-0.82%) |
Sep 27, 2017 | 9.235 | 9.526 | 9.157 | 9.507 | 632,331 | +0.31(+3.38%) |
Sep 26, 2017 | 9.041 | 9.313 | 9.041 | 9.196 | 623,705 | +0.16(+1.72%) |
Sep 25, 2017 | 8.963 | 9.138 | 8.963 | 9.041 | 398,966 | +0.04(+0.43%) |
Sep 22, 2017 | 8.925 | 9.041 | 8.905 | 9.002 | 625,924 | +0.08(+0.87%) |
Sep 21, 2017 | 9.002 | 9.080 | 8.866 | 8.925 | 342,845 | -0.12(-1.29%) |
Sep 20, 2017 | 9.119 | 9.216 | 9.041 | 9.041 | 520,754 | -0.08(-0.85%) |
Sep 19, 2017 | 9.080 | 9.157 | 9.060 | 9.119 | 421,150 | +0.00(+0.00%) |
Sep 18, 2017 | 8.808 | 9.157 | 8.808 | 9.119 | 755,731 | +0.31(+3.52%) |
Sep 15, 2017 | 8.731 | 8.847 | 8.692 | 8.808 | 910,077 | +0.08(+0.89%) |
Sep 14, 2017 | 8.653 | 8.847 | 8.653 | 8.731 | 380,323 | +0.08(+0.90%) |
Sep 13, 2017 | 8.653 | 8.750 | 8.653 | 8.653 | 710,316 | -0.04(-0.45%) |
Sep 12, 2017 | 8.575 | 8.808 | 8.537 | 8.692 | 525,897 | +0.16(+1.82%) |
Sep 11, 2017 | 8.420 | 8.575 | 8.367 | 8.537 | 746,555 | +0.19(+2.33%) |
Sep 08, 2017 | 8.459 | 8.498 | 8.284 | 8.343 | 778,960 | -0.16(-1.83%) |
Sep 07, 2017 | 8.498 | 8.575 | 8.381 | 8.498 | 568,675 | -0.04(-0.45%) |
Sep 06, 2017 | 8.498 | 8.614 | 8.420 | 8.537 | 567,626 | +0.04(+0.46%) |
Sep 05, 2017 | 8.575 | 8.653 | 8.420 | 8.498 | 704,611 | -0.12(-1.35%) |
Sep 01, 2017 | 8.575 | 8.653 | 8.556 | 8.614 | 438,737 | +0.12(+1.37%) |
Aug 31, 2017 | 8.498 | 8.672 | 8.498 | 8.498 | 698,453 | +0.04(+0.46%) |
Aug 30, 2017 | 8.420 | 8.556 | 8.420 | 8.459 | 754,913 | +0.00(+0.00%) |
Aug 29, 2017 | 8.304 | 8.614 | 8.304 | 8.459 | 644,192 | +0.04(+0.46%) |
Aug 28, 2017 | 8.459 | 8.537 | 8.381 | 8.420 | 787,563 | -0.04(-0.46%) |
Aug 25, 2017 | 8.420 | 8.575 | 8.381 | 8.459 | 405,618 | +0.04(+0.46%) |
Aug 24, 2017 | 8.498 | 8.595 | 8.420 | 8.420 | 534,166 | +0.00(+0.00%) |
Aug 23, 2017 | 8.459 | 8.636 | 8.420 | 8.420 | 895,991 | -0.04(-0.46%) |
Aug 22, 2017 | 8.459 | 8.537 | 8.381 | 8.459 | 519,056 | +0.00(+0.00%) |
Aug 21, 2017 | 8.381 | 8.537 | 8.304 | 8.459 | 531,051 | +0.12(+1.40%) |
Aug 18, 2017 | 8.265 | 8.537 | 8.265 | 8.343 | 643,525 | +0.00(+0.00%) |
Aug 17, 2017 | 8.498 | 8.653 | 8.343 | 8.343 | 857,747 | -0.16(-1.83%) |
Aug 16, 2017 | 8.537 | 8.692 | 8.459 | 8.498 | 454,121 | +0.00(+0.00%) |
Aug 15, 2017 | 8.653 | 8.672 | 8.420 | 8.498 | 873,246 | -0.19(-2.23%) |
Aug 14, 2017 | 8.459 | 8.769 | 8.459 | 8.692 | 777,065 | +0.23(+2.75%) |
Aug 11, 2017 | 8.381 | 8.653 | 8.381 | 8.459 | 1,050,604 | +0.00(+0.00%) |
Aug 10, 2017 | 8.459 | 8.575 | 8.381 | 8.459 | 978,197 | +0.00(+0.00%) |
Aug 09, 2017 | 8.575 | 8.692 | 8.459 | 8.459 | 1,211,697 | -0.19(-2.24%) |
Aug 08, 2017 | 8.692 | 8.790 | 8.614 | 8.653 | 1,060,032 | -0.04(-0.45%) |
Aug 07, 2017 | 8.459 | 8.789 | 8.459 | 8.692 | 1,015,000 | +0.23(+2.75%) |
Aug 04, 2017 | 8.556 | 8.343 | 8.459 | 855,570 | +0.12(+1.40%) | |
Aug 03, 2017 | 8.226 | 8.459 | 8.226 | 8.343 | 1,025,275 | +0.16(+1.90%) |
Aug 02, 2017 | 8.847 | 8.847 | 8.032 | 8.187 | 1,416,881 | -0.62(-7.05%) |
Aug 01, 2017 | 9.157 | 9.235 | 8.808 | 8.808 | 1,571,167 | -0.23(-2.58%) |
Jul 31, 2017 | 9.196 | 9.235 | 9.041 | 9.041 | 1,514,323 | -0.16(-1.69%) |
Jul 28, 2017 | 9.157 | 9.274 | 9.080 | 9.196 | 445,101 | +0.04(+0.42%) |
Jul 27, 2017 | 9.313 | 9.390 | 9.157 | 9.157 | 488,861 | -0.16(-1.67%) |
Jul 26, 2017 | 9.351 | 9.468 | 9.274 | 9.313 | 667,909 | +0.00(+0.00%) |
Jul 25, 2017 | 9.196 | 9.468 | 9.196 | 9.313 | 948,801 | +0.12(+1.27%) |
Jul 24, 2017 | 9.235 | 9.235 | 9.157 | 9.196 | 826,262 | -0.04(-0.42%) |
Jul 21, 2017 | 9.429 | 9.429 | 9.196 | 9.235 | 553,984 | -0.12(-1.24%) |
Jul 20, 2017 | 9.313 | 9.390 | 9.274 | 9.351 | 818,282 | +0.04(+0.42%) |
Jul 19, 2017 | 9.313 | 9.429 | 9.285 | 9.313 | 427,516 | +0.04(+0.42%) |
Jul 18, 2017 | 9.235 | 9.351 | 9.157 | 9.274 | 404,706 | -0.04(-0.42%) |
Jul 17, 2017 | 9.196 | 9.390 | 9.196 | 9.313 | 456,993 | +0.16(+1.69%) |
Jul 14, 2017 | 9.235 | 9.297 | 9.157 | 9.157 | 403,519 | -0.16(-1.67%) |
Jul 13, 2017 | 9.235 | 9.313 | 9.157 | 9.313 | 448,189 | +0.08(+0.84%) |
Jul 12, 2017 | 9.274 | 9.390 | 9.157 | 9.235 | 914,441 | +0.04(+0.42%) |
Jul 11, 2017 | 9.235 | 9.332 | 9.119 | 9.196 | 581,015 | -0.04(-0.42%) |
Jul 10, 2017 | 9.274 | 9.293 | 9.119 | 9.235 | 693,164 | -0.08(-0.83%) |
Jul 07, 2017 | 9.041 | 9.371 | 8.963 | 9.313 | 629,227 | +0.27(+3.00%) |
Jul 06, 2017 | 9.002 | 9.119 | 8.925 | 9.041 | 757,213 | -0.04(-0.43%) |
Jul 05, 2017 | 9.002 | 9.080 | 8.944 | 9.080 | 541,617 | +0.04(+0.43%) |
Jul 03, 2017 | 9.002 | 9.080 | 8.963 | 9.041 | 250,697 | +0.00(+0.00%) |
Jun 30, 2017 | 8.886 | 9.119 | 8.886 | 9.041 | 654,778 | +0.16(+1.75%) |
Jun 29, 2017 | 9.080 | 9.080 | 8.886 | 8.886 | 513,323 | -0.19(-2.14%) |
Jun 28, 2017 | 8.963 | 9.119 | 8.905 | 9.080 | 508,283 | +0.19(+2.18%) |
Jun 27, 2017 | 8.886 | 8.983 | 8.731 | 8.886 | 710,674 | +0.00(+0.00%) |
Jun 26, 2017 | 8.847 | 8.963 | 8.731 | 8.886 | 824,432 | +0.08(+0.88%) |
Jun 23, 2017 | 8.692 | 8.886 | 8.653 | 8.808 | 551,547 | +0.12(+1.34%) |
Jun 22, 2017 | 8.653 | 8.808 | 8.653 | 8.692 | 261,651 | +0.00(+0.00%) |
Jun 21, 2017 | 8.769 | 8.847 | 8.653 | 8.692 | 478,769 | +0.00(+0.00%) |
Jun 20, 2017 | 8.886 | 8.905 | 8.692 | 8.692 | 615,661 | -0.31(-3.45%) |
Jun 19, 2017 | 8.886 | 9.002 | 8.692 | 9.002 | 460,587 | +0.19(+2.20%) |
Jun 16, 2017 | 8.769 | 8.886 | 8.692 | 8.808 | 908,755 | -0.19(-2.16%) |
Jun 15, 2017 | 8.886 | 9.041 | 8.808 | 9.002 | 437,758 | +0.04(+0.43%) |
Jun 14, 2017 | 9.041 | 9.080 | 8.905 | 8.963 | 360,765 | -0.08(-0.86%) |
Jun 13, 2017 | 9.080 | 9.119 | 8.847 | 9.041 | 601,700 | -0.08(-0.85%) |
Jun 12, 2017 | 8.925 | 9.196 | 8.925 | 9.119 | 517,730 | +0.08(+0.86%) |
Jun 09, 2017 | 9.157 | 9.177 | 9.002 | 9.041 | 856,467 | -0.12(-1.27%) |
Jun 08, 2017 | 8.692 | 9.177 | 8.672 | 9.157 | 639,127 | +0.43(+4.89%) |
Jun 07, 2017 | 8.847 | 8.886 | 8.692 | 8.731 | 574,786 | -0.12(-1.32%) |
Jun 06, 2017 | 8.808 | 8.963 | 8.727 | 8.847 | 487,696 | +0.04(+0.44%) |
Jun 05, 2017 | 9.119 | 9.119 | 8.808 | 8.808 | 628,916 | -0.31(-3.40%) |
Jun 02, 2017 | 9.119 | 9.255 | 9.041 | 9.119 | 697,849 | +0.00(+0.00%) |
Jun 01, 2017 | 8.808 | 9.119 | 8.769 | 9.119 | 819,553 | +0.31(+3.52%) |
May 31, 2017 | 8.731 | 8.925 | 8.653 | 8.808 | 891,139 | +0.08(+0.89%) |
May 30, 2017 | 8.692 | 8.866 | 8.692 | 8.731 | 625,201 | +0.00(+0.00%) |
May 26, 2017 | 8.692 | 8.789 | 8.583 | 8.731 | 726,236 | +0.00(+0.00%) |
May 25, 2017 | 8.808 | 8.886 | 8.692 | 8.731 | 733,837 | -0.08(-0.88%) |
May 24, 2017 | 8.731 | 8.847 | 8.672 | 8.808 | 831,172 | +0.08(+0.89%) |
May 23, 2017 | 8.769 | 8.847 | 8.653 | 8.731 | 670,666 | +0.00(+0.00%) |
May 22, 2017 | 8.847 | 8.963 | 8.711 | 8.731 | 1,062,497 | -0.16(-1.75%) |
May 19, 2017 | 8.963 | 9.041 | 8.750 | 8.886 | 1,611,072 | -0.12(-1.29%) |
May 18, 2017 | 9.002 | 9.041 | 8.886 | 9.002 | 803,869 | +0.00(+0.00%) |
May 17, 2017 | 9.235 | 9.235 | 9.002 | 9.002 | 762,696 | -0.31(-3.33%) |
May 16, 2017 | 9.468 | 9.507 | 9.266 | 9.313 | 522,706 | -0.16(-1.64%) |
May 15, 2017 | 9.507 | 9.584 | 9.390 | 9.468 | 522,523 | -0.04(-0.41%) |
May 12, 2017 | 9.584 | 9.623 | 9.429 | 9.507 | 722,145 | -0.16(-1.61%) |
May 11, 2017 | 9.817 | 9.856 | 9.623 | 9.662 | 723,525 | -0.16(-1.58%) |
May 10, 2017 | 9.623 | 9.817 | 9.546 | 9.817 | 833,345 | +0.16(+1.61%) |
May 09, 2017 | 9.740 | 9.740 | 9.542 | 9.662 | 1,028,050 | -0.08(-0.80%) |
May 08, 2017 | 10.17 | 10.21 | 9.740 | 9.740 | 1,114,408 | -0.43(-4.20%) |
May 05, 2017 | 10.48 | 10.59 | 10.09 | 10.17 | 1,484,083 | -0.27(-2.60%) |
May 04, 2017 | 10.71 | 10.73 | 10.13 | 10.44 | 2,101,325 | -0.31(-2.89%) |
May 03, 2017 | 11.29 | 11.45 | 10.63 | 10.75 | 883,233 | -0.27(-2.46%) |
May 02, 2017 | 11.02 | 11.14 | 10.90 | 11.02 | 951,232 | +0.00(+0.00%) |