Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.93 | 11.13 | 10.80 | 10.80 | 553,101 | -0.11(-1.02%) |
Feb 27, 2018 | 11.16 | 11.31 | 10.89 | 10.91 | 438,898 | -0.19(-1.71%) |
Feb 26, 2018 | 11.00 | 11.15 | 10.89 | 11.10 | 441,680 | +0.15(+1.35%) |
Feb 23, 2018 | 10.88 | 10.98 | 10.81 | 10.95 | 310,997 | +0.11(+0.98%) |
Feb 22, 2018 | 11.04 | 10.85 | 514,165 | +0.06(+0.56%) | ||
Feb 21, 2018 | 10.82 | 11.06 | 10.57 | 10.79 | 486,385 | +0.04(+0.34%) |
Feb 20, 2018 | 10.97 | 11.03 | 10.73 | 10.75 | 473,716 | -0.32(-2.92%) |
Feb 16, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.66%) | |
Feb 15, 2018 | 11.09 | 11.17 | 10.92 | 11.15 | 536,076 | +0.12(+1.05%) |
Feb 14, 2018 | 10.51 | 11.13 | 10.51 | 11.03 | 880,947 | +0.45(+4.28%) |
Feb 13, 2018 | 10.57 | 10.74 | 10.53 | 10.58 | 340,709 | +0.02(+0.22%) |
Feb 12, 2018 | 10.82 | 10.82 | 10.34 | 10.55 | 638,387 | -0.23(-2.10%) |
Feb 09, 2018 | 10.73 | 10.92 | 10.36 | 10.78 | 553,724 | +0.24(+2.28%) |
Feb 08, 2018 | 10.81 | 10.96 | 10.61 | 10.54 | 563,200 | -0.22(-2.06%) |
Feb 07, 2018 | 10.44 | 10.83 | 10.44 | 10.76 | 596,643 | +0.31(+3.01%) |
Feb 06, 2018 | 9.838 | 10.61 | 9.713 | 10.45 | 775,502 | +0.14(+1.39%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.14 | 10.31 | 647,047 | +0.01(+0.14%) |
Feb 02, 2018 | 10.31 | 10.50 | 10.12 | 10.29 | 928,023 | -0.09(-0.89%) |
Feb 01, 2018 | 10.42 | 10.63 | 10.26 | 10.38 | 820,891 | -0.18(-1.71%) |
Jan 31, 2018 | 10.77 | 10.79 | 10.35 | 10.56 | 1,031,298 | -0.14(-1.30%) |
Jan 30, 2018 | 10.88 | 10.90 | 10.66 | 10.70 | 767,912 | -0.28(-2.57%) |
Jan 29, 2018 | 11.04 | 11.17 | 10.96 | 10.98 | 599,978 | -0.13(-1.21%) |
Jan 26, 2018 | 11.38 | 11.40 | 10.96 | 11.12 | 677,169 | -0.23(-2.00%) |
Jan 25, 2018 | 11.82 | 11.87 | 11.29 | 11.35 | 515,714 | -0.48(-4.03%) |
Jan 24, 2018 | 12.29 | 12.36 | 11.63 | 11.82 | 352,287 | -0.24(-2.03%) |
Jan 23, 2018 | 12.32 | 12.41 | 11.96 | 12.07 | 419,222 | -0.10(-0.84%) |
Jan 22, 2018 | 11.76 | 12.27 | 11.53 | 12.17 | 1,145,449 | +0.41(+3.46%) |
Jan 19, 2018 | 11.72 | 11.82 | 11.52 | 11.76 | 499,400 | +0.11(+0.95%) |
Jan 18, 2018 | 11.74 | 11.82 | 11.56 | 11.65 | 536,827 | -0.04(-0.32%) |
Jan 17, 2018 | 11.48 | 11.84 | 11.38 | 11.69 | 376,621 | +0.29(+2.51%) |
Jan 16, 2018 | 11.84 | 12.01 | 11.32 | 11.40 | 405,750 | -0.28(-2.41%) |
Jan 12, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.53(-4.32%) | |
Jan 11, 2018 | 11.97 | 12.23 | 11.83 | 12.21 | 386,616 | +0.25(+2.13%) |
Jan 10, 2018 | 12.00 | 11.96 | 334,561 | +0.16(+1.37%) | ||
Jan 09, 2018 | 11.81 | 11.86 | 11.52 | 11.79 | 495,284 | -0.01(-0.08%) |
Jan 08, 2018 | 11.90 | 11.95 | 11.53 | 11.80 | 466,274 | -0.11(-0.89%) |
Jan 05, 2018 | 12.15 | 12.25 | 11.67 | 11.91 | 685,791 | -0.23(-1.89%) |
Jan 04, 2018 | 11.99 | 12.36 | 11.45 | 12.14 | 1,083,482 | +0.32(+2.69%) |
Jan 03, 2018 | 12.47 | 12.47 | 11.79 | 11.82 | 650,375 | -0.64(-5.14%) |
Jan 02, 2018 | 12.34 | 12.58 | 12.27 | 12.46 | 486,556 | +0.13(+1.05%) |
Dec 29, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 12.29 | 12.41 | 12.19 | 12.31 | 246,190 | +0.03(+0.22%) |
Dec 27, 2017 | 12.52 | 12.52 | 12.15 | 12.29 | 463,773 | -0.21(-1.66%) |
Dec 26, 2017 | 12.39 | 12.71 | 12.23 | 12.49 | 313,771 | +0.18(+1.42%) |
Dec 22, 2017 | 12.51 | 12.51 | 12.25 | 12.32 | 230,448 | -0.26(-2.09%) |
Dec 21, 2017 | 12.60 | 12.73 | 12.36 | 12.58 | 439,901 | +0.02(+0.18%) |
Dec 20, 2017 | 12.22 | 12.76 | 12.08 | 12.56 | 730,472 | +0.56(+4.69%) |
Dec 19, 2017 | 12.15 | 12.54 | 11.96 | 12.00 | 946,326 | +0.02(+0.15%) |
Dec 18, 2017 | 11.82 | 12.14 | 11.69 | 11.98 | 479,094 | +0.25(+2.16%) |
Dec 15, 2017 | 11.51 | 11.83 | 11.48 | 11.72 | 904,242 | +0.28(+2.46%) |
Dec 14, 2017 | 11.94 | 11.95 | 11.31 | 11.44 | 470,714 | -0.41(-3.42%) |
Dec 13, 2017 | 11.31 | 11.99 | 10.95 | 11.85 | 519,326 | +0.32(+2.80%) |
Dec 12, 2017 | 11.82 | 11.99 | 11.51 | 11.53 | 592,364 | -0.22(-1.85%) |
Dec 11, 2017 | 11.89 | 12.06 | 11.64 | 11.74 | 438,820 | -0.14(-1.16%) |
Dec 08, 2017 | 11.67 | 12.01 | 11.41 | 11.88 | 593,468 | +0.29(+2.55%) |
Dec 07, 2017 | 11.53 | 11.75 | 11.40 | 11.59 | 526,326 | +0.09(+0.80%) |
Dec 06, 2017 | 11.49 | 11.68 | 11.35 | 11.49 | 706,418 | +0.05(+0.44%) |
Dec 05, 2017 | 11.45 | 11.62 | 11.29 | 11.44 | 948,925 | -0.19(-1.66%) |
Dec 04, 2017 | 11.87 | 12.05 | 11.57 | 11.64 | 918,895 | -0.38(-3.15%) |
Dec 01, 2017 | 12.37 | 12.42 | 11.76 | 12.01 | 958,509 | -0.33(-2.69%) |
Nov 30, 2017 | 12.78 | 13.08 | 12.33 | 12.35 | 999,927 | -0.40(-3.11%) |
Nov 29, 2017 | 12.29 | 12.85 | 12.29 | 12.74 | 480,569 | +0.43(+3.52%) |
Nov 28, 2017 | 12.18 | 12.47 | 11.99 | 12.31 | 722,509 | +0.08(+0.68%) |
Nov 27, 2017 | 12.44 | 12.98 | 11.75 | 12.23 | 1,328,616 | -0.09(-0.75%) |
Nov 24, 2017 | 12.53 | 12.75 | 12.23 | 12.32 | 245,706 | -0.12(-1.00%) |
Nov 22, 2017 | 12.39 | 12.84 | 12.29 | 12.44 | 555,664 | +0.05(+0.37%) |
Nov 21, 2017 | 12.95 | 13.06 | 12.38 | 12.40 | 1,131,280 | -0.65(-4.98%) |
Nov 20, 2017 | 12.35 | 13.08 | 12.26 | 13.05 | 1,835,103 | +0.71(+5.79%) |
Nov 17, 2017 | 11.47 | 12.73 | 10.83 | 12.33 | 5,230,192 | +2.82(+29.67%) |
Nov 16, 2017 | 9.123 | 9.658 | 8.980 | 9.510 | 842,121 | +0.45(+4.99%) |
Nov 15, 2017 | 8.994 | 9.084 | 8.689 | 9.059 | 500,200 | -0.01(-0.15%) |
Nov 14, 2017 | 8.953 | 9.119 | 8.754 | 9.073 | 553,729 | +0.06(+0.66%) |
Nov 13, 2017 | 8.971 | 9.358 | 8.953 | 9.013 | 906,780 | +0.05(+0.57%) |
Nov 10, 2017 | 8.856 | 9.073 | 8.727 | 8.962 | 530,215 | +0.08(+0.88%) |
Nov 09, 2017 | 8.519 | 9.045 | 8.519 | 8.883 | 905,324 | +0.30(+3.49%) |
Nov 08, 2017 | 8.427 | 8.605 | 8.316 | 8.584 | 265,289 | +0.11(+1.31%) |
Nov 07, 2017 | 8.561 | 8.565 | 8.303 | 8.473 | 284,639 | -0.08(-0.92%) |
Nov 06, 2017 | 8.464 | 8.616 | 8.367 | 8.552 | 442,979 | +0.06(+0.76%) |
Nov 03, 2017 | 8.515 | 8.815 | 8.349 | 8.487 | 532,423 | -0.02(-0.27%) |
Nov 02, 2017 | 8.344 | 8.990 | 8.275 | 8.510 | 726,603 | +0.23(+2.78%) |
Nov 01, 2017 | 8.722 | 8.815 | 8.270 | 8.280 | 590,072 | -0.37(-4.32%) |
Oct 31, 2017 | 9.155 | 9.183 | 8.565 | 8.653 | 924,021 | -0.52(-5.68%) |
Oct 30, 2017 | 9.723 | 9.723 | 9.132 | 9.174 | 623,377 | -0.60(-6.18%) |
Oct 27, 2017 | 10.11 | 10.11 | 9.750 | 9.778 | 467,475 | -0.35(-3.50%) |
Oct 26, 2017 | 10.05 | 10.41 | 10.02 | 10.13 | 312,057 | +0.13(+1.29%) |
Oct 25, 2017 | 9.958 | 10.05 | 9.782 | 10.00 | 376,148 | -0.00(-0.05%) |
Oct 24, 2017 | 9.971 | 10.19 | 9.971 | 10.01 | 319,272 | +0.06(+0.65%) |
Oct 23, 2017 | 9.815 | 10.18 | 9.773 | 9.944 | 492,432 | +0.13(+1.32%) |
Oct 20, 2017 | 9.561 | 9.875 | 9.493 | 9.815 | 392,610 | +0.36(+3.85%) |
Oct 19, 2017 | 9.635 | 9.667 | 9.340 | 9.451 | 735,973 | -0.28(-2.84%) |
Oct 18, 2017 | 9.796 | 10.07 | 9.695 | 9.727 | 439,814 | +0.00(+0.00%) |
Oct 17, 2017 | 9.621 | 9.939 | 9.478 | 9.727 | 469,985 | +0.18(+1.83%) |
Oct 16, 2017 | 9.409 | 9.709 | 9.395 | 9.552 | 674,368 | +0.11(+1.12%) |
Oct 13, 2017 | 9.616 | 9.635 | 9.432 | 9.446 | 266,079 | -0.11(-1.16%) |
Oct 12, 2017 | 9.810 | 9.810 | 9.391 | 9.557 | 316,077 | -0.28(-2.81%) |
Oct 11, 2017 | 10.06 | 10.06 | 9.801 | 9.833 | 272,244 | -0.24(-2.34%) |
Oct 10, 2017 | 10.17 | 10.26 | 9.935 | 10.07 | 201,179 | -0.00(-0.05%) |
Oct 09, 2017 | 10.33 | 10.33 | 9.909 | 10.07 | 273,068 | -0.16(-1.58%) |
Oct 06, 2017 | 10.18 | 10.39 | 10.17 | 10.23 | 230,836 | +0.01(+0.09%) |
Oct 05, 2017 | 10.15 | 10.31 | 10.14 | 10.22 | 263,381 | +0.08(+0.77%) |
Oct 04, 2017 | 10.23 | 10.33 | 10.06 | 10.15 | 367,267 | -0.17(-1.61%) |
Oct 03, 2017 | 10.75 | 10.95 | 10.16 | 10.31 | 1,002,159 | -0.16(-1.50%) |
Oct 02, 2017 | 10.36 | 10.47 | 10.17 | 10.47 | 479,560 | +0.15(+1.47%) |
Sep 29, 2017 | 10.42 | 10.54 | 10.19 | 10.32 | 378,319 | +0.09(+0.92%) |
Sep 28, 2017 | 10.32 | 10.42 | 10.05 | 10.22 | 295,574 | -0.11(-1.02%) |
Sep 27, 2017 | 9.961 | 10.37 | 9.961 | 10.33 | 489,126 | +0.36(+3.59%) |
Sep 26, 2017 | 10.11 | 10.23 | 9.851 | 9.970 | 409,733 | -0.08(-0.82%) |
Sep 25, 2017 | 9.763 | 10.21 | 9.763 | 10.05 | 880,120 | +0.34(+3.50%) |
Sep 22, 2017 | 9.212 | 9.745 | 9.212 | 9.713 | 500,701 | +0.46(+5.02%) |
Sep 21, 2017 | 9.354 | 9.387 | 9.207 | 9.249 | 454,280 | -0.07(-0.79%) |
Sep 20, 2017 | 9.396 | 9.648 | 9.092 | 9.322 | 1,018,012 | +0.53(+6.06%) |
Sep 19, 2017 | 8.849 | 8.890 | 8.711 | 8.789 | 420,949 | -0.08(-0.88%) |
Sep 18, 2017 | 8.890 | 8.945 | 8.780 | 8.867 | 412,882 | -0.00(-0.05%) |
Sep 15, 2017 | 8.757 | 8.899 | 8.707 | 8.872 | 631,745 | +0.14(+1.58%) |
Sep 14, 2017 | 8.844 | 8.955 | 8.587 | 8.734 | 379,233 | -0.11(-1.25%) |
Sep 13, 2017 | 8.752 | 9.083 | 8.752 | 8.844 | 479,401 | +0.16(+1.85%) |
Sep 12, 2017 | 8.541 | 8.808 | 8.541 | 8.684 | 284,998 | +0.17(+1.94%) |
Sep 11, 2017 | 8.422 | 8.628 | 8.293 | 8.518 | 529,475 | +0.17(+2.09%) |
Sep 08, 2017 | 8.569 | 8.638 | 8.288 | 8.344 | 313,535 | -0.22(-2.52%) |
Sep 07, 2017 | 8.624 | 8.412 | 8.559 | 364,799 | +0.03(+0.32%) | |
Sep 06, 2017 | 8.573 | 8.688 | 8.275 | 8.532 | 599,861 | +0.01(+0.11%) |
Sep 05, 2017 | 8.752 | 8.785 | 8.408 | 8.523 | 535,406 | -0.28(-3.13%) |
Sep 01, 2017 | 9.244 | 9.253 | 8.555 | 8.798 | 1,338,418 | -0.44(-4.73%) |
Aug 31, 2017 | 8.913 | 9.648 | 8.780 | 9.235 | 7,248,951 | +1.69(+22.41%) |
Aug 30, 2017 | 7.278 | 7.705 | 7.116 | 7.544 | 1,026,576 | +0.30(+4.12%) |
Aug 29, 2017 | 7.310 | 7.425 | 6.926 | 7.245 | 598,229 | -0.22(-2.95%) |
Aug 28, 2017 | 7.861 | 7.861 | 7.397 | 7.466 | 449,783 | -0.40(-5.14%) |
Aug 25, 2017 | 7.916 | 7.507 | 7.870 | 291,208 | +0.34(+4.58%) | |
Aug 24, 2017 | 7.448 | 7.815 | 7.399 | 7.526 | 222,384 | +0.15(+1.99%) |
Aug 23, 2017 | 7.397 | 7.498 | 7.268 | 7.379 | 212,947 | -0.09(-1.23%) |
Aug 22, 2017 | 7.154 | 7.521 | 7.140 | 7.471 | 313,711 | +0.39(+5.45%) |
Aug 21, 2017 | 7.268 | 7.406 | 7.085 | 7.085 | 520,079 | -0.17(-2.28%) |
Aug 18, 2017 | 7.599 | 7.618 | 7.167 | 7.250 | 743,007 | -0.50(-6.41%) |
Aug 17, 2017 | 7.829 | 7.985 | 7.719 | 7.746 | 334,826 | -0.13(-1.63%) |
Aug 16, 2017 | 7.728 | 8.013 | 7.728 | 7.875 | 461,397 | +0.17(+2.21%) |
Aug 15, 2017 | 7.875 | 8.550 | 7.696 | 7.705 | 312,146 | +0.04(+0.54%) |
Aug 14, 2017 | 7.806 | 7.806 | 7.631 | 7.664 | 158,000 | -0.08(-1.01%) |
Aug 11, 2017 | 7.710 | 7.884 | 7.668 | 7.742 | 216,190 | +0.06(+0.72%) |
Aug 10, 2017 | 7.981 | 7.981 | 7.664 | 7.687 | 258,699 | -0.34(-4.29%) |
Aug 09, 2017 | 8.132 | 8.132 | 7.861 | 8.031 | 379,636 | -0.15(-1.80%) |
Aug 08, 2017 | 8.155 | 8.458 | 8.155 | 8.178 | 194,705 | +0.04(+0.45%) |
Aug 07, 2017 | 8.284 | 8.334 | 8.095 | 8.141 | 361,971 | -0.22(-2.58%) |
Aug 04, 2017 | 8.394 | 8.132 | 8.357 | 206,387 | +0.24(+3.00%) | |
Aug 03, 2017 | 8.169 | 8.445 | 8.105 | 8.114 | 185,568 | -0.06(-0.67%) |
Aug 02, 2017 | 8.371 | 8.477 | 8.146 | 8.169 | 187,573 | -0.22(-2.58%) |
Aug 01, 2017 | 8.394 | 8.435 | 8.242 | 8.385 | 259,213 | -0.00(-0.05%) |
Jul 31, 2017 | 8.440 | 8.537 | 8.128 | 8.390 | 455,236 | -0.06(-0.65%) |
Jul 28, 2017 | 8.638 | 8.665 | 8.302 | 8.445 | 148,415 | -0.21(-2.44%) |
Jul 27, 2017 | 8.426 | 8.665 | 8.242 | 8.656 | 197,802 | +0.24(+2.89%) |
Jul 26, 2017 | 8.495 | 8.495 | 8.302 | 8.412 | 153,027 | -0.02(-0.22%) |
Jul 25, 2017 | 8.137 | 8.559 | 8.137 | 8.431 | 479,989 | +0.34(+4.20%) |
Jul 24, 2017 | 8.546 | 8.546 | 8.068 | 8.091 | 437,410 | -0.46(-5.42%) |
Jul 21, 2017 | 8.716 | 8.739 | 8.426 | 8.555 | 271,611 | -0.11(-1.22%) |
Jul 20, 2017 | 8.762 | 8.617 | 8.661 | 135,621 | -0.04(-0.48%) | |
Jul 19, 2017 | 8.642 | 8.729 | 8.559 | 8.702 | 106,240 | +0.06(+0.74%) |
Jul 18, 2017 | 8.886 | 8.886 | 8.555 | 8.638 | 194,749 | -0.25(-2.79%) |
Jul 17, 2017 | 8.780 | 9.051 | 8.771 | 8.886 | 166,756 | +0.10(+1.10%) |
Jul 14, 2017 | 8.968 | 9.056 | 8.716 | 8.789 | 161,237 | -0.20(-2.20%) |
Jul 13, 2017 | 8.638 | 9.037 | 8.638 | 8.987 | 294,836 | +0.41(+4.82%) |
Jul 12, 2017 | 8.674 | 8.821 | 8.515 | 8.573 | 329,101 | -0.05(-0.53%) |
Jul 11, 2017 | 8.601 | 8.716 | 8.417 | 8.619 | 356,045 | +0.08(+0.91%) |
Jul 10, 2017 | 8.968 | 8.968 | 8.532 | 8.541 | 273,761 | -0.42(-4.72%) |
Jul 07, 2017 | 8.964 | 9.111 | 8.831 | 8.964 | 301,738 | -0.02(-0.20%) |
Jul 06, 2017 | 9.276 | 9.276 | 8.945 | 8.982 | 294,122 | -0.33(-3.50%) |
Jul 05, 2017 | 9.478 | 9.515 | 9.157 | 9.308 | 259,522 | -0.18(-1.89%) |
Jul 03, 2017 | 9.593 | 9.630 | 9.207 | 9.488 | 369,587 | -0.11(-1.10%) |
Jun 30, 2017 | 9.681 | 9.708 | 9.364 | 9.593 | 358,108 | -0.01(-0.14%) |
Jun 29, 2017 | 9.639 | 9.809 | 9.405 | 9.607 | 247,741 | +0.05(+0.50%) |
Jun 28, 2017 | 9.431 | 9.753 | 9.394 | 9.559 | 567,548 | +0.62(+6.97%) |
Jun 27, 2017 | 8.831 | 9.078 | 8.817 | 8.936 | 266,307 | +0.07(+0.77%) |
Jun 26, 2017 | 8.712 | 8.987 | 8.671 | 8.868 | 275,473 | +0.17(+1.95%) |
Jun 23, 2017 | 8.552 | 8.785 | 8.423 | 8.698 | 610,506 | +0.09(+1.06%) |
Jun 22, 2017 | 8.465 | 8.689 | 8.419 | 8.607 | 205,881 | +0.12(+1.46%) |
Jun 21, 2017 | 8.396 | 8.643 | 8.217 | 8.483 | 535,595 | -0.22(-2.47%) |
Jun 20, 2017 | 9.151 | 9.151 | 8.629 | 8.698 | 377,601 | -0.34(-3.75%) |
Jun 19, 2017 | 9.174 | 9.206 | 8.826 | 9.037 | 253,444 | -0.13(-1.45%) |
Jun 16, 2017 | 9.069 | 9.170 | 8.936 | 9.170 | 613,005 | -0.05(-0.60%) |
Jun 15, 2017 | 9.156 | 9.284 | 9.030 | 9.225 | 146,291 | -0.02(-0.25%) |
Jun 14, 2017 | 9.248 | 9.364 | 9.019 | 9.248 | 224,579 | +0.04(+0.45%) |
Jun 13, 2017 | 9.371 | 9.472 | 9.124 | 9.206 | 310,139 | -0.14(-1.47%) |
Jun 12, 2017 | 9.284 | 9.531 | 9.284 | 9.344 | 377,507 | +0.04(+0.39%) |
Jun 09, 2017 | 9.261 | 9.472 | 9.064 | 9.307 | 590,777 | +0.10(+1.04%) |
Jun 08, 2017 | 9.257 | 9.390 | 9.202 | 9.211 | 258,472 | +0.01(+0.10%) |
Jun 07, 2017 | 9.156 | 9.266 | 9.087 | 9.202 | 173,922 | +0.06(+0.65%) |
Jun 06, 2017 | 9.408 | 9.408 | 9.115 | 9.142 | 424,067 | -0.30(-3.15%) |
Jun 05, 2017 | 9.513 | 9.614 | 9.174 | 9.440 | 259,855 | -0.14(-1.43%) |
Jun 02, 2017 | 9.540 | 9.817 | 9.353 | 9.577 | 489,253 | +0.13(+1.41%) |
Jun 01, 2017 | 9.421 | 9.586 | 9.202 | 9.444 | 517,875 | +0.08(+0.88%) |
May 31, 2017 | 9.334 | 9.426 | 8.964 | 9.362 | 490,317 | +0.09(+0.94%) |
May 30, 2017 | 8.987 | 9.417 | 8.973 | 9.275 | 641,362 | +0.34(+3.79%) |
May 26, 2017 | 9.508 | 9.508 | 8.868 | 8.936 | 745,157 | -0.54(-5.70%) |
May 25, 2017 | 8.446 | 9.623 | 8.039 | 9.476 | 1,359,525 | +0.95(+11.11%) |
May 24, 2017 | 8.620 | 8.762 | 8.483 | 8.529 | 614,494 | -0.14(-1.58%) |
May 23, 2017 | 9.064 | 9.064 | 8.648 | 8.666 | 518,559 | -0.35(-3.86%) |
May 22, 2017 | 9.179 | 9.215 | 8.909 | 9.014 | 406,566 | -0.20(-2.14%) |
May 19, 2017 | 9.362 | 9.362 | 9.019 | 9.211 | 367,066 | -0.18(-1.90%) |
May 18, 2017 | 9.399 | 9.486 | 9.270 | 9.389 | 266,100 | +0.02(+0.20%) |
May 17, 2017 | 9.623 | 9.714 | 9.312 | 9.371 | 443,759 | -0.38(-3.87%) |
May 16, 2017 | 10.03 | 10.03 | 9.719 | 9.749 | 528,804 | -0.31(-3.07%) |
May 15, 2017 | 9.925 | 10.11 | 9.925 | 10.06 | 313,239 | +0.13(+1.34%) |
May 12, 2017 | 10.41 | 10.41 | 9.888 | 9.925 | 489,920 | -0.53(-5.08%) |
May 11, 2017 | 10.90 | 10.90 | 10.33 | 10.46 | 524,050 | -0.55(-4.99%) |
May 10, 2017 | 10.96 | 11.10 | 10.79 | 11.01 | 306,351 | +0.09(+0.80%) |
May 09, 2017 | 10.87 | 11.01 | 10.79 | 10.92 | 309,866 | +0.09(+0.85%) |
May 08, 2017 | 10.42 | 10.87 | 10.42 | 10.83 | 352,957 | +0.38(+3.64%) |
May 05, 2017 | 10.17 | 10.48 | 10.12 | 10.45 | 239,667 | +0.32(+3.12%) |
May 04, 2017 | 10.15 | 10.21 | 9.843 | 10.13 | 321,297 | -0.08(-0.74%) |
May 03, 2017 | 11.25 | 11.42 | 10.20 | 10.21 | 546,731 | -1.38(-11.95%) |
May 02, 2017 | 11.50 | 11.71 | 11.44 | 11.59 | 213,472 | +0.12(+1.04%) |
May 01, 2017 | 11.67 | 11.67 | 11.41 | 11.47 | 116,090 | -0.14(-1.22%) |
Apr 28, 2017 | 11.68 | 11.74 | 11.47 | 11.61 | 167,323 | -0.11(-0.98%) |
Apr 27, 2017 | 11.95 | 11.96 | 11.66 | 11.73 | 150,590 | -0.22(-1.84%) |
Apr 26, 2017 | 11.67 | 12.15 | 11.67 | 11.95 | 258,503 | +0.27(+2.31%) |
Apr 25, 2017 | 11.70 | 11.90 | 11.51 | 11.68 | 357,538 | +0.02(+0.16%) |
Apr 24, 2017 | 11.89 | 11.92 | 11.56 | 11.66 | 295,873 | -0.11(-0.89%) |
Apr 21, 2017 | 11.74 | 11.81 | 11.62 | 11.77 | 238,575 | +0.03(+0.27%) |
Apr 20, 2017 | 11.42 | 11.78 | 11.41 | 11.73 | 336,778 | +0.41(+3.64%) |
Apr 19, 2017 | 11.16 | 11.37 | 11.16 | 11.32 | 207,932 | +0.16(+1.48%) |
Apr 18, 2017 | 10.98 | 11.17 | 10.88 | 11.16 | 206,209 | +0.15(+1.37%) |
Apr 17, 2017 | 10.99 | 11.03 | 10.82 | 11.01 | 248,900 | +0.03(+0.25%) |
Apr 13, 2017 | 11.22 | 11.27 | 10.95 | 10.98 | 275,606 | -0.27(-2.44%) |
Apr 12, 2017 | 11.39 | 11.39 | 11.16 | 11.25 | 315,425 | -0.18(-1.60%) |
Apr 11, 2017 | 11.21 | 11.47 | 11.17 | 11.44 | 161,969 | +0.19(+1.67%) |
Apr 10, 2017 | 11.45 | 11.63 | 11.17 | 11.25 | 328,473 | -0.23(-2.03%) |
Apr 07, 2017 | 10.92 | 11.53 | 10.72 | 11.48 | 382,287 | +0.54(+4.94%) |
Apr 06, 2017 | 10.94 | 11.22 | 10.90 | 10.94 | 450,950 | +0.04(+0.38%) |
Apr 05, 2017 | 11.06 | 11.21 | 10.84 | 10.90 | 276,395 | -0.07(-0.62%) |
Apr 04, 2017 | 11.16 | 11.16 | 10.90 | 10.97 | 234,529 | -0.18(-1.64%) |
Apr 03, 2017 | 11.31 | 11.36 | 11.02 | 11.15 | 243,191 | -0.06(-0.57%) |
Mar 31, 2017 | 11.35 | 11.35 | 11.05 | 11.22 | 366,577 | -0.12(-1.05%) |
Mar 30, 2017 | 11.45 | 11.57 | 11.09 | 11.33 | 315,963 | -0.12(-1.08%) |
Mar 29, 2017 | 11.10 | 11.49 | 11.10 | 11.46 | 316,916 | +0.33(+2.95%) |
Mar 28, 2017 | 10.95 | 11.27 | 10.89 | 11.13 | 351,955 | +0.05(+0.41%) |
Mar 27, 2017 | 10.89 | 11.28 | 10.77 | 11.08 | 490,227 | +0.16(+1.42%) |
Mar 24, 2017 | 11.13 | 11.60 | 10.42 | 10.93 | 869,785 | -0.40(-3.51%) |
Mar 23, 2017 | 11.31 | 11.66 | 11.28 | 11.32 | 351,526 | -0.00(-0.04%) |
Mar 22, 2017 | 11.32 | 11.38 | 11.04 | 11.33 | 280,695 | -0.04(-0.32%) |
Mar 21, 2017 | 11.57 | 11.62 | 11.30 | 11.37 | 274,462 | -0.17(-1.50%) |
Mar 20, 2017 | 12.07 | 12.07 | 11.52 | 11.54 | 274,414 | -0.60(-4.93%) |
Mar 17, 2017 | 11.97 | 12.16 | 11.89 | 12.14 | 338,015 | +0.16(+1.33%) |
Mar 16, 2017 | 11.88 | 12.07 | 11.77 | 11.98 | 155,805 | +0.11(+0.96%) |
Mar 15, 2017 | 11.71 | 11.93 | 11.62 | 11.86 | 99,102 | +0.18(+1.56%) |
Mar 14, 2017 | 11.62 | 11.74 | 11.54 | 11.68 | 114,869 | +0.03(+0.24%) |
Mar 13, 2017 | 11.75 | 11.81 | 11.60 | 11.65 | 161,244 | -0.11(-0.97%) |
Mar 10, 2017 | 11.58 | 11.85 | 11.29 | 11.77 | 236,783 | +0.25(+2.14%) |
Mar 09, 2017 | 11.66 | 11.71 | 11.39 | 11.52 | 318,920 | -0.21(-1.79%) |
Mar 08, 2017 | 11.62 | 11.83 | 11.62 | 11.73 | 157,413 | +0.12(+1.06%) |
Mar 07, 2017 | 11.69 | 11.71 | 11.58 | 11.61 | 265,099 | -0.05(-0.43%) |
Mar 06, 2017 | 11.55 | 11.73 | 11.47 | 11.66 | 210,439 | +0.08(+0.67%) |
Mar 03, 2017 | 11.83 | 11.92 | 11.48 | 11.58 | 224,206 | -0.26(-2.20%) |
Mar 02, 2017 | 11.66 | 11.96 | 11.58 | 11.84 | 630,239 | +0.21(+1.85%) |