Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.15 | 11.20 | 11.05 | 11.05 | 11,319 | -0.10(-0.90%) |
May 30, 2018 | 11.26 | 11.35 | 11.15 | 11.15 | 22,289 | +0.00(+0.00%) |
May 29, 2018 | 11.14 | 11.20 | 11.07 | 11.15 | 9,655 | -0.05(-0.45%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 11.25 | 11.25 | 11.05 | 11.15 | 15,521 | -0.10(-0.89%) |
May 23, 2018 | 11.20 | 11.30 | 11.15 | 11.25 | 9,255 | +0.10(+0.90%) |
May 22, 2018 | 11.25 | 11.25 | 11.15 | 11.15 | 6,779 | -0.15(-1.33%) |
May 21, 2018 | 11.15 | 11.30 | 11.15 | 11.30 | 8,875 | +0.10(+0.89%) |
May 18, 2018 | 11.25 | 11.25 | 11.10 | 11.20 | 15,650 | +0.00(+0.00%) |
May 17, 2018 | 11.20 | 11.25 | 11.15 | 11.20 | 37,391 | +0.00(+0.00%) |
May 16, 2018 | 11.25 | 11.30 | 11.15 | 11.20 | 16,064 | +0.00(+0.00%) |
May 15, 2018 | 11.20 | 11.40 | 11.20 | 11.20 | 9,442 | +0.00(+0.00%) |
May 14, 2018 | 11.22 | 11.40 | 11.20 | 11.20 | 5,288 | -0.15(-1.32%) |
May 11, 2018 | 11.35 | 11.40 | 11.25 | 11.35 | 15,693 | +0.00(+0.00%) |
May 10, 2018 | 11.30 | 11.45 | 11.20 | 11.35 | 12,500 | +0.00(+0.00%) |
May 09, 2018 | 11.30 | 11.45 | 11.25 | 11.35 | 8,640 | +0.00(+0.00%) |
May 08, 2018 | 11.20 | 11.35 | 11.15 | 11.35 | 10,548 | +0.25(+2.25%) |
May 07, 2018 | 10.90 | 11.20 | 10.90 | 11.10 | 36,128 | +0.15(+1.37%) |
May 04, 2018 | 10.48 | 11.00 | 10.48 | 10.95 | 11,500 | +0.45(+4.29%) |
May 03, 2018 | 10.55 | 10.65 | 10.35 | 10.50 | 14,115 | -0.10(-0.94%) |
May 02, 2018 | 10.30 | 10.60 | 10.30 | 10.60 | 11,812 | +0.10(+0.95%) |
May 01, 2018 | 10.53 | 10.55 | 10.25 | 10.50 | 10,847 | -0.10(-0.94%) |
Apr 30, 2018 | 10.65 | 10.70 | 10.60 | 10.60 | 8,359 | -0.05(-0.47%) |
Apr 27, 2018 | 10.75 | 10.80 | 10.65 | 10.65 | 2,588 | -0.20(-1.84%) |
Apr 26, 2018 | 10.80 | 10.90 | 10.50 | 10.85 | 18,400 | +0.05(+0.46%) |
Apr 25, 2018 | 10.80 | 10.90 | 10.65 | 10.80 | 37,918 | +0.05(+0.47%) |
Apr 24, 2018 | 10.55 | 10.90 | 10.55 | 10.75 | 10,005 | +0.05(+0.47%) |
Apr 23, 2018 | 10.85 | 10.85 | 10.65 | 10.70 | 3,933 | -0.15(-1.38%) |
Apr 20, 2018 | 10.60 | 10.95 | 10.50 | 10.85 | 36,283 | +0.15(+1.40%) |
Apr 19, 2018 | 10.75 | 10.75 | 10.50 | 10.70 | 17,152 | -0.10(-0.93%) |
Apr 18, 2018 | 10.90 | 10.95 | 10.60 | 10.80 | 24,073 | -0.10(-0.92%) |
Apr 17, 2018 | 10.90 | 10.90 | 10.50 | 10.90 | 27,239 | +0.20(+1.87%) |
Apr 16, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 14,304 | -0.05(-0.47%) |
Apr 13, 2018 | 10.70 | 10.90 | 10.57 | 10.75 | 9,293 | +0.05(+0.47%) |
Apr 12, 2018 | 10.65 | 10.85 | 10.60 | 10.70 | 12,708 | +0.00(+0.00%) |
Apr 11, 2018 | 10.70 | 10.88 | 10.55 | 10.70 | 10,674 | -0.05(-0.47%) |
Apr 10, 2018 | 10.15 | 10.90 | 10.10 | 10.75 | 24,662 | +0.50(+4.88%) |
Apr 09, 2018 | 10.35 | 10.35 | 10.20 | 10.25 | 8,114 | +0.00(+0.00%) |
Apr 06, 2018 | 10.25 | 10.40 | 10.25 | 10.25 | 10,460 | -0.05(-0.49%) |
Apr 05, 2018 | 10.35 | 10.45 | 10.30 | 10.30 | 13,385 | -0.10(-0.96%) |
Apr 04, 2018 | 10.20 | 10.40 | 10.20 | 10.40 | 9,503 | +0.10(+0.97%) |
Apr 03, 2018 | 10.15 | 10.45 | 10.00 | 10.30 | 29,728 | +0.25(+2.49%) |
Apr 02, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 12,381 | -0.30(-2.90%) |
Mar 29, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 16,883 | +0.10(+0.98%) |
Mar 27, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 9,820 | -0.15(-1.44%) |
Mar 26, 2018 | 10.30 | 10.50 | 10.15 | 10.40 | 23,647 | +0.15(+1.46%) |
Mar 23, 2018 | 10.25 | 10.45 | 10.25 | 10.25 | 43,116 | -0.05(-0.49%) |
Mar 22, 2018 | 10.65 | 10.65 | 10.25 | 10.30 | 16,585 | -0.60(-5.50%) |
Mar 21, 2018 | 10.90 | 10.90 | 10.85 | 10.90 | 3,935 | -0.10(-0.91%) |
Mar 20, 2018 | 10.90 | 11.10 | 10.75 | 11.00 | 12,539 | +0.30(+2.80%) |
Mar 19, 2018 | 10.85 | 10.85 | 10.55 | 10.70 | 13,910 | -0.15(-1.38%) |
Mar 16, 2018 | 10.55 | 11.18 | 10.55 | 10.85 | 76,491 | +0.25(+2.36%) |
Mar 15, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 44,525 | +0.10(+0.95%) |
Mar 14, 2018 | 10.40 | 10.55 | 10.40 | 10.50 | 9,325 | +0.10(+0.96%) |
Mar 13, 2018 | 10.35 | 10.65 | 10.35 | 10.40 | 34,401 | -0.10(-0.95%) |
Mar 12, 2018 | 10.40 | 10.50 | 10.35 | 10.50 | 13,800 | +0.05(+0.48%) |
Mar 09, 2018 | 10.40 | 10.50 | 10.22 | 10.45 | 74,225 | +0.20(+1.95%) |
Mar 08, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 10,318 | -0.15(-1.44%) |
Mar 07, 2018 | 10.40 | 10.60 | 10.40 | 10.40 | 38,136 | +0.00(+0.00%) |
Mar 06, 2018 | 10.45 | 10.45 | 10.25 | 10.40 | 11,789 | -0.05(-0.48%) |
Mar 05, 2018 | 10.50 | 11.07 | 10.35 | 10.45 | 41,402 | -0.05(-0.48%) |
Mar 02, 2018 | 10.20 | 10.60 | 9.300 | 10.50 | 57,552 | +0.25(+2.44%) |
Mar 01, 2018 | 10.15 | 10.40 | 9.950 | 10.25 | 15,318 | +0.05(+0.49%) |
Feb 28, 2018 | 10.50 | 10.88 | 10.15 | 10.20 | 24,429 | -0.15(-1.45%) |
Feb 27, 2018 | 10.50 | 10.55 | 10.30 | 10.35 | 22,786 | -0.30(-2.82%) |
Feb 26, 2018 | 10.40 | 10.65 | 10.25 | 10.65 | 10,964 | +0.25(+2.40%) |
Feb 23, 2018 | 10.30 | 10.40 | 10.00 | 10.40 | 18,059 | +0.15(+1.46%) |
Feb 22, 2018 | 9.150 | 10.25 | 9.050 | 10.25 | 60,090 | -0.10(-0.97%) |
Feb 21, 2018 | 9.950 | 10.50 | 9.950 | 10.35 | 14,854 | +0.30(+2.99%) |
Feb 20, 2018 | 10.20 | 10.50 | 10.05 | 10.05 | 23,328 | -0.25(-2.43%) |
Feb 16, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Feb 15, 2018 | 10.20 | 10.30 | 10.00 | 10.10 | 10,124 | +0.05(+0.50%) |
Feb 14, 2018 | 9.800 | 10.35 | 9.800 | 10.05 | 23,684 | +0.05(+0.50%) |
Feb 13, 2018 | 10.10 | 10.20 | 9.950 | 10.00 | 17,717 | -0.25(-2.44%) |
Feb 12, 2018 | 10.40 | 10.40 | 10.15 | 10.25 | 14,242 | -0.10(-0.97%) |
Feb 09, 2018 | 10.25 | 10.50 | 10.05 | 10.35 | 19,704 | +0.25(+2.48%) |
Feb 08, 2018 | 10.75 | 10.75 | 10.10 | 10.10 | 19,231 | -0.50(-4.72%) |
Feb 07, 2018 | 10.70 | 10.70 | 10.50 | 10.60 | 18,132 | -0.10(-0.93%) |
Feb 06, 2018 | 10.30 | 10.85 | 10.25 | 10.70 | 28,608 | +0.00(+0.00%) |
Feb 05, 2018 | 11.00 | 11.15 | 10.70 | 10.70 | 13,486 | -0.35(-3.17%) |
Feb 02, 2018 | 11.35 | 11.60 | 11.07 | 11.05 | 18,879 | -0.40(-3.49%) |
Feb 01, 2018 | 11.10 | 11.55 | 11.05 | 11.45 | 42,542 | +0.40(+3.62%) |
Jan 31, 2018 | 11.40 | 11.51 | 11.00 | 11.05 | 14,562 | -0.35(-3.07%) |
Jan 30, 2018 | 11.15 | 11.40 | 11.05 | 11.40 | 12,673 | +0.15(+1.33%) |
Jan 29, 2018 | 11.50 | 11.50 | 11.25 | 11.25 | 16,876 | -0.35(-3.02%) |
Jan 26, 2018 | 11.70 | 11.75 | 11.50 | 11.60 | 11,660 | +0.05(+0.43%) |
Jan 25, 2018 | 11.80 | 11.80 | 11.55 | 11.55 | 19,302 | -0.05(-0.43%) |
Jan 24, 2018 | 12.00 | 12.00 | 11.60 | 11.60 | 37,401 | -0.30(-2.52%) |
Jan 23, 2018 | 11.70 | 11.90 | 11.65 | 11.90 | 15,003 | +0.10(+0.85%) |
Jan 22, 2018 | 11.65 | 11.80 | 11.62 | 11.80 | 18,226 | +0.05(+0.43%) |
Jan 19, 2018 | 11.35 | 11.80 | 11.10 | 11.75 | 19,430 | +0.35(+3.07%) |
Jan 18, 2018 | 11.15 | 11.50 | 11.15 | 11.40 | 31,272 | +0.00(+0.00%) |
Jan 17, 2018 | 11.00 | 11.40 | 10.85 | 11.40 | 19,356 | +0.50(+4.59%) |
Jan 16, 2018 | 10.35 | 11.40 | 10.35 | 10.90 | 25,833 | -0.25(-2.24%) |
Jan 12, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.45%) | |
Jan 11, 2018 | 10.75 | 11.25 | 10.75 | 11.20 | 20,003 | +0.40(+3.70%) |
Jan 10, 2018 | 10.75 | 10.80 | 10.75 | 10.80 | 10,089 | +0.00(+0.00%) |
Jan 09, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 12,377 | -0.20(-1.82%) |
Jan 08, 2018 | 10.65 | 11.10 | 10.65 | 11.00 | 9,809 | +0.30(+2.80%) |
Jan 05, 2018 | 10.75 | 10.80 | 10.55 | 10.70 | 11,847 | +0.00(+0.00%) |
Jan 04, 2018 | 10.35 | 10.80 | 10.35 | 10.70 | 24,617 | +0.40(+3.88%) |
Jan 03, 2018 | 10.35 | 10.55 | 10.20 | 10.30 | 23,985 | +0.00(+0.00%) |
Jan 02, 2018 | 10.40 | 10.65 | 10.30 | 10.30 | 18,580 | -0.05(-0.48%) |
Dec 29, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Dec 28, 2017 | 10.40 | 10.55 | 10.25 | 10.40 | 20,575 | +0.05(+0.48%) |
Dec 27, 2017 | 10.45 | 10.60 | 10.35 | 10.35 | 11,741 | -0.05(-0.48%) |
Dec 26, 2017 | 10.50 | 10.57 | 10.25 | 10.40 | 19,867 | -0.15(-1.42%) |
Dec 22, 2017 | 10.75 | 10.75 | 10.55 | 10.55 | 14,540 | -0.25(-2.31%) |
Dec 21, 2017 | 10.55 | 10.80 | 10.35 | 10.80 | 22,537 | +0.20(+1.89%) |
Dec 20, 2017 | 10.55 | 10.70 | 10.35 | 10.60 | 10,231 | +0.10(+0.95%) |
Dec 19, 2017 | 10.80 | 10.85 | 10.50 | 10.50 | 14,177 | -0.45(-4.11%) |
Dec 18, 2017 | 10.45 | 10.95 | 10.45 | 10.95 | 22,800 | +0.55(+5.29%) |
Dec 15, 2017 | 10.15 | 10.55 | 10.05 | 10.40 | 64,539 | +0.25(+2.46%) |
Dec 14, 2017 | 10.35 | 10.45 | 10.10 | 10.15 | 14,269 | -0.15(-1.46%) |
Dec 13, 2017 | 10.10 | 10.50 | 10.05 | 10.30 | 53,854 | +0.25(+2.49%) |
Dec 12, 2017 | 10.20 | 10.35 | 10.00 | 10.05 | 27,626 | -0.10(-0.99%) |
Dec 11, 2017 | 10.20 | 10.30 | 10.15 | 10.15 | 14,659 | +0.10(+1.00%) |
Dec 08, 2017 | 10.00 | 10.10 | 9.971 | 10.05 | 29,632 | +0.00(+0.00%) |
Dec 07, 2017 | 9.800 | 10.15 | 9.800 | 10.05 | 23,287 | +0.25(+2.55%) |
Dec 06, 2017 | 9.800 | 10.10 | 9.600 | 9.800 | 38,657 | +0.00(+0.00%) |
Dec 05, 2017 | 10.20 | 10.20 | 9.750 | 9.800 | 28,011 | -0.40(-3.92%) |
Dec 04, 2017 | 10.60 | 10.60 | 10.05 | 10.20 | 21,759 | -0.25(-2.39%) |
Dec 01, 2017 | 10.66 | 10.66 | 10.20 | 10.45 | 32,046 | -0.35(-3.24%) |
Nov 30, 2017 | 11.05 | 11.05 | 10.63 | 10.80 | 25,447 | -0.20(-1.82%) |
Nov 29, 2017 | 11.00 | 11.10 | 10.70 | 11.00 | 17,358 | +0.10(+0.92%) |
Nov 28, 2017 | 10.95 | 11.25 | 10.80 | 10.90 | 28,014 | +0.05(+0.46%) |
Nov 27, 2017 | 10.90 | 11.20 | 10.80 | 10.85 | 11,900 | +0.10(+0.93%) |
Nov 24, 2017 | 11.20 | 11.20 | 10.70 | 10.75 | 8,427 | -0.30(-2.71%) |
Nov 22, 2017 | 11.40 | 11.40 | 11.05 | 11.05 | 17,348 | -0.35(-3.07%) |
Nov 21, 2017 | 11.20 | 11.40 | 11.00 | 11.40 | 53,919 | +0.25(+2.24%) |
Nov 20, 2017 | 10.75 | 11.30 | 10.75 | 11.15 | 9,959 | +0.40(+3.72%) |
Nov 17, 2017 | 10.90 | 11.05 | 10.60 | 10.75 | 26,435 | -0.25(-2.27%) |
Nov 16, 2017 | 11.20 | 11.45 | 10.90 | 11.00 | 42,726 | -0.10(-0.90%) |
Nov 15, 2017 | 10.75 | 11.15 | 10.75 | 11.10 | 28,747 | +0.20(+1.83%) |
Nov 14, 2017 | 10.70 | 10.95 | 10.60 | 10.90 | 12,608 | +0.00(+0.00%) |
Nov 13, 2017 | 11.00 | 11.00 | 10.80 | 10.90 | 12,922 | -0.25(-2.24%) |
Nov 10, 2017 | 10.95 | 11.35 | 10.80 | 11.15 | 17,862 | +0.20(+1.83%) |
Nov 09, 2017 | 10.80 | 11.00 | 10.50 | 10.95 | 19,536 | +0.10(+0.92%) |
Nov 08, 2017 | 10.80 | 10.90 | 10.55 | 10.85 | 17,357 | +0.00(+0.00%) |
Nov 07, 2017 | 11.30 | 11.30 | 10.80 | 10.85 | 16,642 | -0.45(-3.98%) |
Nov 06, 2017 | 10.70 | 11.35 | 10.40 | 11.30 | 28,349 | +0.25(+2.26%) |
Nov 03, 2017 | 11.45 | 11.50 | 11.00 | 11.05 | 43,353 | -0.60(-5.15%) |
Nov 02, 2017 | 10.40 | 11.70 | 9.800 | 11.65 | 50,542 | +0.65(+5.91%) |
Nov 01, 2017 | 11.65 | 11.80 | 10.70 | 11.00 | 26,911 | -0.55(-4.76%) |
Oct 31, 2017 | 11.55 | 11.75 | 11.50 | 11.55 | 39,359 | +0.05(+0.43%) |
Oct 30, 2017 | 11.40 | 11.70 | 11.25 | 11.50 | 28,403 | -0.25(-2.13%) |
Oct 27, 2017 | 11.75 | 11.80 | 11.55 | 11.75 | 15,494 | +0.10(+0.86%) |
Oct 26, 2017 | 11.50 | 11.80 | 11.50 | 11.65 | 14,680 | +0.20(+1.75%) |
Oct 25, 2017 | 11.50 | 11.50 | 11.17 | 11.45 | 25,365 | -0.30(-2.55%) |
Oct 24, 2017 | 11.65 | 11.90 | 11.65 | 11.75 | 44,404 | +0.25(+2.17%) |
Oct 23, 2017 | 11.80 | 11.85 | 11.45 | 11.50 | 13,896 | -0.25(-2.13%) |
Oct 20, 2017 | 11.90 | 12.05 | 11.70 | 11.75 | 27,198 | -0.10(-0.84%) |
Oct 19, 2017 | 12.25 | 12.25 | 11.75 | 11.85 | 13,744 | -0.50(-4.05%) |
Oct 18, 2017 | 12.60 | 12.60 | 12.20 | 12.35 | 17,854 | -0.10(-0.80%) |
Oct 17, 2017 | 12.50 | 12.55 | 12.04 | 12.45 | 14,506 | -0.10(-0.80%) |
Oct 16, 2017 | 12.20 | 12.65 | 12.15 | 12.55 | 34,866 | +0.45(+3.72%) |
Oct 13, 2017 | 12.15 | 12.25 | 12.05 | 12.10 | 32,482 | +0.05(+0.41%) |
Oct 12, 2017 | 10.95 | 12.15 | 10.88 | 12.05 | 12,524 | -0.05(-0.41%) |
Oct 11, 2017 | 12.22 | 12.25 | 12.00 | 12.10 | 31,660 | -0.10(-0.82%) |
Oct 10, 2017 | 12.35 | 12.35 | 12.15 | 12.20 | 18,539 | +0.00(+0.00%) |
Oct 09, 2017 | 12.20 | 12.30 | 12.10 | 12.20 | 8,842 | +0.00(+0.00%) |
Oct 06, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 22,022 | +0.45(+3.83%) |
Oct 05, 2017 | 12.15 | 12.45 | 11.65 | 11.75 | 39,192 | -0.45(-3.69%) |
Oct 04, 2017 | 12.25 | 12.40 | 12.05 | 12.20 | 28,031 | -0.05(-0.41%) |
Oct 03, 2017 | 12.25 | 12.35 | 12.20 | 12.25 | 39,189 | +0.10(+0.82%) |
Oct 02, 2017 | 12.05 | 12.20 | 11.95 | 12.15 | 34,859 | +0.20(+1.67%) |
Sep 29, 2017 | 11.85 | 12.10 | 11.85 | 11.95 | 33,435 | +0.05(+0.42%) |
Sep 28, 2017 | 11.55 | 12.20 | 11.55 | 11.90 | 30,722 | +0.00(+0.00%) |
Sep 27, 2017 | 11.60 | 12.22 | 11.60 | 11.90 | 71,437 | +0.30(+2.59%) |
Sep 26, 2017 | 11.60 | 11.80 | 11.60 | 11.60 | 20,138 | +0.10(+0.87%) |
Sep 25, 2017 | 11.74 | 11.74 | 11.45 | 11.50 | 21,031 | -0.20(-1.71%) |
Sep 22, 2017 | 11.75 | 11.85 | 11.65 | 11.70 | 17,907 | -0.10(-0.85%) |
Sep 21, 2017 | 11.70 | 11.85 | 11.65 | 11.80 | 19,057 | +0.05(+0.43%) |
Sep 20, 2017 | 11.70 | 11.85 | 11.70 | 11.75 | 17,464 | +0.00(+0.00%) |
Sep 19, 2017 | 11.65 | 11.75 | 11.35 | 11.75 | 20,947 | +0.05(+0.43%) |
Sep 18, 2017 | 11.50 | 11.95 | 11.40 | 11.70 | 42,218 | +0.20(+1.74%) |
Sep 15, 2017 | 11.50 | 11.65 | 11.40 | 11.50 | 75,105 | +0.10(+0.88%) |
Sep 14, 2017 | 11.30 | 11.50 | 11.20 | 11.40 | 22,338 | +0.00(+0.00%) |
Sep 13, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 19,257 | +0.20(+1.79%) |
Sep 12, 2017 | 10.95 | 11.25 | 10.90 | 11.20 | 35,286 | +0.20(+1.82%) |
Sep 11, 2017 | 10.90 | 11.35 | 10.90 | 11.00 | 36,747 | +0.05(+0.46%) |
Sep 08, 2017 | 11.00 | 11.05 | 10.60 | 10.95 | 99,219 | -0.15(-1.35%) |
Sep 07, 2017 | 11.60 | 11.60 | 11.00 | 11.10 | 61,657 | -0.60(-5.13%) |
Sep 06, 2017 | 11.45 | 11.90 | 11.45 | 11.70 | 11,544 | +0.07(+0.65%) |
Sep 05, 2017 | 11.80 | 11.95 | 10.00 | 11.62 | 25,523 | -0.28(-2.31%) |
Sep 01, 2017 | 11.65 | 12.00 | 11.60 | 11.90 | 22,556 | +0.10(+0.85%) |
Aug 31, 2017 | 11.35 | 11.89 | 11.25 | 11.80 | 33,502 | +0.50(+4.42%) |
Aug 30, 2017 | 10.95 | 11.40 | 10.95 | 11.30 | 49,243 | +0.30(+2.73%) |
Aug 29, 2017 | 10.80 | 11.05 | 10.75 | 11.00 | 24,144 | +0.15(+1.38%) |
Aug 28, 2017 | 11.30 | 11.30 | 10.85 | 10.85 | 50,137 | -0.35(-3.12%) |
Aug 25, 2017 | 11.00 | 11.30 | 10.80 | 11.20 | 15,773 | +0.20(+1.82%) |
Aug 24, 2017 | 10.70 | 11.05 | 10.70 | 11.00 | 20,921 | +0.30(+2.80%) |
Aug 23, 2017 | 10.50 | 10.83 | 10.50 | 10.70 | 20,736 | +0.05(+0.47%) |
Aug 22, 2017 | 10.70 | 10.70 | 10.55 | 10.65 | 14,044 | +0.00(+0.00%) |
Aug 21, 2017 | 10.60 | 10.75 | 10.40 | 10.65 | 24,613 | +0.00(+0.00%) |
Aug 18, 2017 | 10.55 | 10.80 | 10.55 | 10.65 | 20,287 | -0.10(-0.93%) |
Aug 17, 2017 | 11.30 | 11.30 | 10.75 | 10.75 | 21,553 | -0.65(-5.70%) |
Aug 16, 2017 | 11.85 | 11.85 | 11.30 | 11.40 | 16,995 | -0.40(-3.39%) |
Aug 15, 2017 | 11.65 | 11.80 | 11.45 | 11.80 | 27,812 | +0.20(+1.72%) |
Aug 14, 2017 | 11.30 | 11.60 | 11.20 | 11.60 | 44,301 | +0.40(+3.57%) |
Aug 11, 2017 | 11.30 | 11.45 | 11.20 | 11.20 | 24,039 | -0.05(-0.44%) |
Aug 10, 2017 | 11.60 | 11.70 | 11.15 | 11.25 | 39,650 | -0.35(-3.02%) |
Aug 09, 2017 | 11.60 | 11.70 | 11.45 | 11.60 | 35,633 | -0.25(-2.11%) |
Aug 08, 2017 | 11.30 | 12.15 | 11.25 | 11.85 | 64,220 | +0.45(+3.95%) |
Aug 07, 2017 | 11.15 | 11.50 | 11.00 | 11.40 | 67,271 | +0.25(+2.24%) |
Aug 04, 2017 | 10.80 | 11.20 | 10.75 | 11.15 | 47,277 | +0.30(+2.76%) |
Aug 03, 2017 | 11.15 | 11.15 | 10.75 | 10.85 | 42,896 | -0.25(-2.25%) |
Aug 02, 2017 | 11.20 | 11.20 | 10.70 | 11.10 | 66,089 | +0.30(+2.78%) |
Aug 01, 2017 | 10.95 | 10.95 | 10.55 | 10.80 | 122,737 | -0.10(-0.92%) |
Jul 31, 2017 | 11.00 | 11.10 | 10.80 | 10.90 | 29,824 | -0.10(-0.91%) |
Jul 28, 2017 | 11.10 | 11.25 | 10.50 | 11.00 | 66,150 | -0.25(-2.22%) |
Jul 27, 2017 | 10.25 | 11.35 | 10.25 | 11.25 | 148,734 | +1.05(+10.29%) |
Jul 26, 2017 | 10.25 | 10.30 | 10.10 | 10.20 | 15,840 | -0.05(-0.49%) |
Jul 25, 2017 | 10.10 | 10.38 | 10.05 | 10.25 | 35,046 | +0.20(+1.99%) |
Jul 24, 2017 | 10.10 | 10.35 | 10.00 | 10.05 | 86,199 | -0.10(-0.99%) |
Jul 21, 2017 | 10.20 | 10.50 | 10.10 | 10.15 | 98,055 | +0.10(+1.00%) |
Jul 20, 2017 | 10.05 | 10.20 | 9.950 | 10.05 | 97,060 | -0.05(-0.50%) |
Jul 19, 2017 | 10.10 | 10.20 | 9.900 | 10.10 | 57,484 | -0.05(-0.49%) |
Jul 18, 2017 | 10.10 | 10.15 | 9.850 | 10.15 | 149,370 | +0.05(+0.50%) |
Jul 17, 2017 | 9.700 | 10.25 | 9.650 | 10.10 | 392,596 | +0.35(+3.59%) |
Jul 14, 2017 | 9.450 | 9.900 | 9.450 | 9.750 | 240,511 | +0.20(+2.09%) |
Jul 13, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 21,956 | -0.15(-1.55%) |
Jul 12, 2017 | 9.550 | 9.800 | 9.400 | 9.700 | 58,257 | +0.25(+2.65%) |
Jul 11, 2017 | 9.450 | 9.650 | 9.150 | 9.450 | 21,485 | +0.05(+0.53%) |
Jul 10, 2017 | 9.300 | 9.600 | 9.200 | 9.400 | 41,936 | +0.00(+0.00%) |
Jul 07, 2017 | 9.400 | 9.400 | 9.250 | 9.400 | 7,800 | +0.15(+1.62%) |
Jul 06, 2017 | 9.250 | 9.400 | 9.100 | 9.250 | 16,633 | -0.05(-0.54%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.300 | 9.300 | 12,070 | -0.25(-2.62%) |
Jul 03, 2017 | 9.500 | 9.650 | 9.450 | 9.550 | 4,200 | +0.05(+0.53%) |
Jun 30, 2017 | 9.450 | 9.650 | 9.400 | 9.500 | 40,209 | +0.05(+0.53%) |
Jun 29, 2017 | 9.850 | 9.850 | 9.350 | 9.450 | 14,535 | -0.40(-4.06%) |
Jun 28, 2017 | 9.700 | 9.900 | 9.700 | 9.850 | 75,879 | +0.15(+1.55%) |
Jun 27, 2017 | 9.650 | 9.700 | 9.450 | 9.700 | 94,185 | +0.05(+0.52%) |
Jun 26, 2017 | 9.350 | 9.700 | 9.350 | 9.650 | 46,190 | +0.30(+3.21%) |
Jun 23, 2017 | 9.200 | 9.500 | 9.150 | 9.350 | 91,382 | +0.15(+1.63%) |
Jun 22, 2017 | 9.150 | 9.300 | 9.136 | 9.200 | 25,081 | +0.00(+0.00%) |
Jun 21, 2017 | 9.350 | 9.400 | 9.200 | 9.200 | 31,298 | -0.15(-1.60%) |
Jun 20, 2017 | 9.400 | 9.650 | 9.300 | 9.350 | 30,721 | -0.10(-1.06%) |
Jun 19, 2017 | 9.400 | 9.550 | 9.300 | 9.450 | 32,802 | +0.10(+1.07%) |
Jun 16, 2017 | 9.600 | 9.750 | 9.350 | 9.350 | 97,884 | -0.35(-3.61%) |
Jun 15, 2017 | 9.450 | 9.825 | 9.450 | 9.700 | 40,306 | +0.15(+1.57%) |
Jun 14, 2017 | 9.500 | 9.650 | 9.450 | 9.550 | 38,816 | -0.05(-0.52%) |
Jun 13, 2017 | 9.550 | 9.690 | 9.450 | 9.600 | 63,721 | +0.05(+0.52%) |
Jun 12, 2017 | 9.800 | 9.800 | 9.450 | 9.550 | 130,298 | -0.25(-2.55%) |
Jun 09, 2017 | 9.850 | 9.900 | 9.550 | 9.800 | 40,041 | +0.00(+0.00%) |
Jun 08, 2017 | 9.450 | 9.950 | 9.400 | 9.800 | 27,039 | +0.30(+3.16%) |
Jun 07, 2017 | 9.500 | 9.800 | 9.450 | 9.500 | 38,286 | +0.00(+0.00%) |
Jun 06, 2017 | 9.350 | 9.600 | 9.300 | 9.500 | 68,915 | +0.10(+1.06%) |
Jun 05, 2017 | 9.800 | 9.850 | 9.400 | 9.400 | 36,230 | -0.35(-3.59%) |
Jun 02, 2017 | 9.900 | 10.20 | 9.700 | 9.750 | 53,046 | -0.05(-0.51%) |