Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.15 | 15.30 | 15.00 | 15.20 | 219,418 | +0.00(+0.00%) |
May 30, 2018 | 15.20 | 15.50 | 15.12 | 15.20 | 209,846 | +0.00(+0.00%) |
May 29, 2018 | 15.25 | 15.28 | 14.95 | 15.20 | 346,676 | -0.05(-0.33%) |
May 25, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.30(-1.93%) | |
May 24, 2018 | 15.15 | 15.78 | 14.95 | 15.55 | 449,487 | +0.30(+1.97%) |
May 23, 2018 | 15.45 | 15.68 | 15.15 | 15.25 | 329,025 | -0.25(-1.61%) |
May 22, 2018 | 15.75 | 15.97 | 15.45 | 15.50 | 319,655 | -0.35(-2.21%) |
May 21, 2018 | 15.55 | 16.05 | 15.45 | 15.85 | 440,273 | +0.50(+3.26%) |
May 18, 2018 | 15.60 | 15.70 | 15.10 | 15.35 | 431,746 | -0.25(-1.60%) |
May 17, 2018 | 15.25 | 15.85 | 15.15 | 15.60 | 601,351 | +0.35(+2.30%) |
May 16, 2018 | 15.30 | 15.35 | 15.05 | 15.25 | 342,962 | +0.00(+0.00%) |
May 15, 2018 | 15.25 | 15.65 | 14.95 | 15.25 | 648,767 | -0.05(-0.33%) |
May 14, 2018 | 14.80 | 15.45 | 14.50 | 15.30 | 858,671 | +0.65(+4.44%) |
May 11, 2018 | 14.00 | 14.98 | 13.95 | 14.65 | 718,826 | +0.75(+5.40%) |
May 10, 2018 | 14.60 | 14.69 | 13.57 | 13.90 | 1,032,006 | -0.55(-3.81%) |
May 09, 2018 | 13.85 | 15.70 | 13.55 | 14.45 | 2,982,339 | +2.95(+25.65%) |
May 08, 2018 | 11.35 | 11.60 | 11.15 | 11.50 | 570,429 | +0.20(+1.77%) |
May 07, 2018 | 11.55 | 11.55 | 11.20 | 11.30 | 396,042 | -0.20(-1.74%) |
May 04, 2018 | 11.40 | 11.70 | 11.40 | 11.50 | 266,962 | +0.00(+0.00%) |
May 03, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 219,986 | -0.15(-1.29%) |
May 02, 2018 | 11.30 | 11.85 | 11.30 | 11.65 | 291,054 | +0.30(+2.64%) |
May 01, 2018 | 11.30 | 11.35 | 10.90 | 11.35 | 332,468 | +0.15(+1.34%) |
Apr 30, 2018 | 11.35 | 11.45 | 11.10 | 11.20 | 175,275 | -0.20(-1.75%) |
Apr 27, 2018 | 11.45 | 11.55 | 11.22 | 11.40 | 126,447 | +0.00(+0.00%) |
Apr 26, 2018 | 11.50 | 11.55 | 11.35 | 11.40 | 189,118 | -0.05(-0.44%) |
Apr 25, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 233,516 | +0.00(+0.00%) |
Apr 24, 2018 | 11.85 | 12.05 | 11.45 | 11.45 | 188,648 | -0.40(-3.38%) |
Apr 23, 2018 | 12.00 | 12.03 | 11.65 | 11.85 | 158,921 | -0.15(-1.25%) |
Apr 20, 2018 | 12.10 | 12.20 | 11.95 | 12.00 | 169,878 | -0.05(-0.41%) |
Apr 19, 2018 | 12.20 | 12.30 | 11.85 | 12.05 | 194,081 | -0.15(-1.23%) |
Apr 18, 2018 | 12.65 | 12.65 | 12.05 | 12.20 | 307,824 | -0.35(-2.79%) |
Apr 17, 2018 | 12.25 | 12.75 | 12.15 | 12.55 | 294,003 | +0.35(+2.87%) |
Apr 16, 2018 | 12.15 | 12.45 | 12.00 | 12.20 | 375,587 | +0.05(+0.41%) |
Apr 13, 2018 | 12.35 | 12.45 | 12.00 | 12.15 | 631,768 | -0.15(-1.22%) |
Apr 12, 2018 | 12.25 | 12.50 | 12.18 | 12.30 | 214,587 | +0.10(+0.82%) |
Apr 11, 2018 | 12.10 | 12.50 | 12.10 | 12.20 | 267,217 | +0.15(+1.24%) |
Apr 10, 2018 | 11.80 | 12.15 | 11.70 | 12.05 | 690,503 | +0.50(+4.33%) |
Apr 09, 2018 | 12.10 | 12.10 | 11.45 | 11.55 | 306,441 | -0.45(-3.75%) |
Apr 06, 2018 | 11.65 | 12.15 | 11.47 | 12.00 | 723,099 | +0.20(+1.69%) |
Apr 05, 2018 | 12.00 | 12.00 | 11.38 | 11.80 | 406,429 | -0.10(-0.84%) |
Apr 04, 2018 | 11.55 | 11.90 | 11.15 | 11.90 | 411,545 | +0.15(+1.28%) |
Apr 03, 2018 | 11.70 | 11.85 | 11.43 | 11.75 | 404,521 | +0.10(+0.86%) |
Apr 02, 2018 | 12.10 | 12.20 | 11.45 | 11.65 | 337,738 | -0.55(-4.51%) |
Mar 29, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.15(-1.21%) | |
Mar 28, 2018 | 12.15 | 12.40 | 11.90 | 12.35 | 388,518 | +0.20(+1.65%) |
Mar 27, 2018 | 12.30 | 12.65 | 12.10 | 12.15 | 333,122 | -0.10(-0.82%) |
Mar 26, 2018 | 12.40 | 12.55 | 12.05 | 12.25 | 200,393 | +0.00(+0.00%) |
Mar 23, 2018 | 12.45 | 12.55 | 12.15 | 12.25 | 304,563 | -0.25(-2.00%) |
Mar 22, 2018 | 12.75 | 12.85 | 12.45 | 12.50 | 355,797 | -0.45(-3.47%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.64 | 12.95 | 220,776 | +0.10(+0.78%) |
Mar 20, 2018 | 13.25 | 13.50 | 12.80 | 12.85 | 358,711 | -0.45(-3.38%) |
Mar 19, 2018 | 13.40 | 13.50 | 13.00 | 13.30 | 448,601 | -0.10(-0.75%) |
Mar 16, 2018 | 12.90 | 13.45 | 12.65 | 13.40 | 775,113 | +0.80(+6.35%) |
Mar 15, 2018 | 12.75 | 12.75 | 12.45 | 12.60 | 716,073 | -0.05(-0.40%) |
Mar 14, 2018 | 12.80 | 12.88 | 12.55 | 12.65 | 442,359 | -0.10(-0.78%) |
Mar 13, 2018 | 13.00 | 13.05 | 12.70 | 12.75 | 532,582 | -0.05(-0.39%) |
Mar 12, 2018 | 12.60 | 12.95 | 12.40 | 12.80 | 801,810 | +0.20(+1.59%) |
Mar 09, 2018 | 12.45 | 12.60 | 12.05 | 12.60 | 1,500,421 | +0.57(+4.78%) |
Mar 08, 2018 | 13.05 | 13.55 | 12.00 | 12.03 | 3,664,935 | -3.47(-22.42%) |
Mar 07, 2018 | 15.00 | 15.70 | 14.80 | 15.50 | 782,491 | +0.35(+2.31%) |
Mar 06, 2018 | 15.25 | 15.40 | 15.05 | 15.15 | 377,982 | -0.05(-0.33%) |
Mar 05, 2018 | 15.20 | 15.40 | 14.85 | 15.20 | 312,079 | -0.15(-0.98%) |
Mar 02, 2018 | 15.00 | 15.50 | 14.73 | 15.35 | 258,475 | +0.20(+1.32%) |
Mar 01, 2018 | 15.00 | 15.35 | 14.85 | 15.15 | 265,424 | +0.10(+0.66%) |
Feb 28, 2018 | 15.60 | 15.60 | 15.00 | 15.05 | 341,557 | -0.55(-3.53%) |
Feb 27, 2018 | 15.70 | 15.90 | 15.50 | 15.60 | 239,833 | -0.05(-0.32%) |
Feb 26, 2018 | 15.95 | 16.10 | 15.55 | 15.65 | 249,494 | -0.30(-1.88%) |
Feb 23, 2018 | 15.65 | 16.10 | 15.45 | 15.95 | 182,096 | +0.50(+3.24%) |
Feb 22, 2018 | 15.80 | 15.85 | 15.30 | 15.45 | 235,467 | -0.35(-2.22%) |
Feb 21, 2018 | 16.20 | 16.40 | 15.65 | 15.80 | 308,608 | -0.30(-1.86%) |
Feb 20, 2018 | 16.00 | 16.40 | 15.95 | 16.10 | 222,017 | +0.00(+0.00%) |
Feb 16, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
Feb 15, 2018 | 16.20 | 16.55 | 16.05 | 16.50 | 275,652 | +0.30(+1.85%) |
Feb 14, 2018 | 15.50 | 16.35 | 15.50 | 16.20 | 729,979 | +0.25(+1.57%) |
Feb 13, 2018 | 15.55 | 16.05 | 15.36 | 15.95 | 260,299 | +0.25(+1.59%) |
Feb 12, 2018 | 16.00 | 16.15 | 15.30 | 15.70 | 637,367 | -0.25(-1.57%) |
Feb 09, 2018 | 15.90 | 16.15 | 15.45 | 15.95 | 479,443 | +0.40(+2.57%) |
Feb 08, 2018 | 15.75 | 15.95 | 15.35 | 15.55 | 1,102,835 | -0.05(-0.32%) |
Feb 07, 2018 | 15.20 | 15.85 | 15.10 | 15.60 | 284,874 | +0.35(+2.30%) |
Feb 06, 2018 | 14.60 | 15.75 | 14.43 | 15.25 | 631,434 | +0.00(+0.00%) |
Feb 05, 2018 | 15.60 | 16.00 | 15.01 | 15.25 | 356,371 | -0.65(-4.09%) |
Feb 02, 2018 | 16.75 | 17.05 | 15.85 | 15.90 | 712,372 | -0.90(-5.36%) |
Feb 01, 2018 | 16.55 | 17.10 | 16.45 | 16.80 | 556,375 | +0.10(+0.60%) |
Jan 31, 2018 | 16.65 | 16.80 | 16.50 | 16.70 | 287,303 | +0.15(+0.91%) |
Jan 30, 2018 | 16.50 | 16.70 | 16.38 | 16.55 | 278,841 | -0.25(-1.49%) |
Jan 29, 2018 | 16.60 | 17.10 | 16.60 | 16.80 | 397,719 | -0.05(-0.30%) |
Jan 26, 2018 | 16.75 | 16.90 | 16.41 | 16.85 | 291,532 | +0.20(+1.20%) |
Jan 25, 2018 | 16.40 | 16.75 | 16.36 | 16.65 | 466,444 | +0.30(+1.83%) |
Jan 24, 2018 | 16.40 | 16.90 | 15.80 | 16.35 | 862,015 | -0.20(-1.21%) |
Jan 23, 2018 | 16.65 | 16.85 | 16.05 | 16.55 | 741,798 | -0.20(-1.19%) |
Jan 22, 2018 | 17.15 | 17.30 | 16.65 | 16.75 | 638,375 | -0.55(-3.18%) |
Jan 19, 2018 | 17.15 | 17.50 | 16.80 | 17.30 | 555,554 | +0.25(+1.47%) |
Jan 18, 2018 | 17.10 | 17.45 | 16.88 | 17.05 | 606,637 | -0.15(-0.87%) |
Jan 17, 2018 | 16.00 | 17.80 | 16.00 | 17.20 | 1,747,395 | +1.75(+11.33%) |
Jan 16, 2018 | 18.50 | 18.55 | 15.10 | 15.45 | 2,592,178 | -3.10(-16.71%) |
Jan 12, 2018 | 18.55 | 18.55 | 18.55 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 18.80 | 18.95 | 18.50 | 18.60 | 632,407 | -0.25(-1.33%) |
Jan 10, 2018 | 18.85 | 415,288 | +0.05(+0.27%) | |||
Jan 09, 2018 | 19.35 | 19.35 | 18.65 | 18.80 | 399,699 | -0.40(-2.08%) |
Jan 08, 2018 | 18.85 | 19.55 | 18.50 | 19.20 | 471,323 | +0.15(+0.79%) |
Jan 05, 2018 | 19.20 | 19.35 | 18.75 | 19.05 | 423,134 | -0.10(-0.52%) |
Jan 04, 2018 | 20.10 | 20.55 | 18.70 | 19.15 | 813,130 | -0.90(-4.49%) |
Jan 03, 2018 | 19.30 | 20.80 | 19.10 | 20.05 | 1,370,402 | +1.10(+5.80%) |
Jan 02, 2018 | 18.45 | 19.15 | 18.45 | 18.95 | 518,562 | +0.50(+2.71%) |
Dec 29, 2017 | 18.45 | 18.45 | 18.45 | 0 | -1.20(-6.11%) | |
Dec 28, 2017 | 20.00 | 20.14 | 19.60 | 19.65 | 326,098 | -0.35(-1.75%) |
Dec 27, 2017 | 19.80 | 20.73 | 19.80 | 20.00 | 462,900 | +0.25(+1.27%) |
Dec 26, 2017 | 19.85 | 20.05 | 19.61 | 19.75 | 341,085 | -0.25(-1.25%) |
Dec 22, 2017 | 19.90 | 20.20 | 19.65 | 20.00 | 385,066 | +0.10(+0.50%) |
Dec 21, 2017 | 20.10 | 20.25 | 19.20 | 19.90 | 734,866 | -0.15(-0.75%) |
Dec 20, 2017 | 20.50 | 20.75 | 19.85 | 20.05 | 494,247 | -0.30(-1.47%) |
Dec 19, 2017 | 20.80 | 21.10 | 20.30 | 20.35 | 371,222 | -0.35(-1.69%) |
Dec 18, 2017 | 20.50 | 21.10 | 20.45 | 20.70 | 454,631 | +0.55(+2.73%) |
Dec 15, 2017 | 19.70 | 20.25 | 19.65 | 20.15 | 1,057,578 | +0.45(+2.28%) |
Dec 14, 2017 | 20.15 | 20.65 | 19.60 | 19.70 | 573,009 | -0.20(-1.01%) |
Dec 13, 2017 | 19.35 | 20.10 | 19.32 | 19.90 | 988,407 | +0.55(+2.84%) |
Dec 12, 2017 | 19.90 | 20.05 | 19.30 | 19.35 | 694,214 | -0.65(-3.25%) |
Dec 11, 2017 | 19.30 | 20.20 | 19.27 | 20.00 | 653,957 | +0.70(+3.63%) |
Dec 08, 2017 | 20.50 | 20.60 | 19.25 | 19.30 | 640,279 | -0.95(-4.69%) |
Dec 07, 2017 | 19.55 | 20.60 | 19.50 | 20.25 | 986,526 | +0.70(+3.58%) |
Dec 06, 2017 | 19.35 | 19.75 | 19.13 | 19.55 | 617,215 | +0.05(+0.26%) |
Dec 05, 2017 | 19.30 | 20.00 | 18.80 | 19.50 | 774,786 | +0.00(+0.00%) |
Dec 04, 2017 | 20.45 | 20.85 | 19.20 | 19.50 | 866,331 | -0.65(-3.23%) |
Dec 01, 2017 | 20.45 | 20.70 | 19.50 | 20.15 | 806,754 | -0.30(-1.47%) |
Nov 30, 2017 | 20.10 | 21.05 | 20.05 | 20.45 | 1,044,875 | +0.60(+3.02%) |
Nov 29, 2017 | 21.40 | 21.45 | 19.60 | 19.85 | 1,603,982 | -1.60(-7.46%) |
Nov 28, 2017 | 22.15 | 22.60 | 20.95 | 21.45 | 1,305,355 | -0.65(-2.94%) |
Nov 27, 2017 | 22.75 | 23.05 | 21.75 | 22.10 | 1,018,243 | -0.70(-3.07%) |
Nov 24, 2017 | 22.85 | 23.00 | 22.30 | 22.80 | 393,692 | +0.20(+0.88%) |
Nov 22, 2017 | 23.50 | 23.70 | 22.25 | 22.60 | 1,277,442 | -0.65(-2.80%) |
Nov 21, 2017 | 22.20 | 23.30 | 21.83 | 23.25 | 1,237,931 | +1.30(+5.92%) |
Nov 20, 2017 | 21.75 | 22.15 | 21.60 | 21.95 | 1,103,714 | +0.50(+2.33%) |
Nov 17, 2017 | 21.65 | 21.80 | 21.15 | 21.45 | 851,141 | +0.05(+0.23%) |
Nov 16, 2017 | 21.55 | 21.95 | 21.05 | 21.40 | 1,449,604 | +0.55(+2.64%) |
Nov 15, 2017 | 20.10 | 21.15 | 19.95 | 20.85 | 1,240,180 | +0.70(+3.47%) |
Nov 14, 2017 | 20.10 | 20.95 | 19.65 | 20.15 | 1,256,907 | +0.30(+1.51%) |
Nov 13, 2017 | 19.50 | 20.43 | 19.23 | 19.85 | 1,505,844 | +0.60(+3.12%) |
Nov 10, 2017 | 18.70 | 19.81 | 18.40 | 19.25 | 1,335,965 | +0.50(+2.67%) |
Nov 09, 2017 | 18.90 | 19.60 | 18.45 | 18.75 | 834,581 | -0.45(-2.34%) |
Nov 08, 2017 | 19.05 | 19.25 | 18.80 | 19.20 | 625,587 | +0.10(+0.52%) |
Nov 07, 2017 | 18.95 | 19.60 | 18.70 | 19.10 | 1,315,447 | +0.25(+1.33%) |
Nov 06, 2017 | 18.00 | 19.00 | 18.00 | 18.85 | 1,297,450 | +0.45(+2.45%) |
Nov 03, 2017 | 19.10 | 19.20 | 17.85 | 18.40 | 1,556,726 | -0.45(-2.39%) |
Nov 02, 2017 | 17.00 | 19.38 | 16.25 | 18.85 | 3,524,197 | +3.15(+20.06%) |
Nov 01, 2017 | 15.90 | 16.14 | 14.85 | 15.70 | 1,057,068 | +0.05(+0.32%) |
Oct 31, 2017 | 17.00 | 17.00 | 15.35 | 15.65 | 1,227,285 | -1.15(-6.85%) |
Oct 30, 2017 | 16.50 | 17.00 | 16.07 | 16.80 | 1,005,415 | +0.50(+3.07%) |
Oct 27, 2017 | 16.30 | 16.31 | 15.53 | 16.30 | 989,269 | +0.58(+3.66%) |
Oct 26, 2017 | 14.75 | 16.39 | 14.50 | 15.72 | 1,455,959 | +1.22(+8.45%) |
Oct 25, 2017 | 17.60 | 17.70 | 14.15 | 14.50 | 2,676,737 | -2.95(-16.91%) |
Oct 24, 2017 | 17.50 | 18.20 | 17.40 | 17.45 | 1,047,387 | +0.05(+0.29%) |
Oct 23, 2017 | 17.25 | 17.75 | 17.20 | 17.40 | 490,272 | +0.25(+1.46%) |
Oct 20, 2017 | 16.40 | 17.50 | 16.38 | 17.15 | 703,130 | +0.85(+5.21%) |
Oct 19, 2017 | 16.70 | 16.80 | 16.00 | 16.30 | 441,152 | -0.05(-0.31%) |
Oct 18, 2017 | 16.00 | 16.75 | 15.95 | 16.35 | 467,434 | +0.50(+3.15%) |
Oct 17, 2017 | 16.10 | 16.40 | 15.70 | 15.85 | 582,335 | -0.10(-0.63%) |
Oct 16, 2017 | 15.65 | 16.10 | 15.05 | 15.95 | 557,586 | +0.25(+1.59%) |
Oct 13, 2017 | 16.20 | 16.40 | 15.70 | 15.70 | 335,025 | -0.30(-1.88%) |
Oct 12, 2017 | 15.85 | 16.00 | 15.69 | 16.00 | 329,758 | +0.15(+0.95%) |
Oct 11, 2017 | 15.95 | 16.30 | 15.65 | 15.85 | 538,452 | -0.20(-1.25%) |
Oct 10, 2017 | 16.40 | 16.50 | 15.70 | 16.05 | 777,586 | -0.35(-2.13%) |
Oct 09, 2017 | 16.40 | 17.20 | 16.15 | 16.40 | 1,015,080 | +0.20(+1.23%) |
Oct 06, 2017 | 16.40 | 16.64 | 15.95 | 16.20 | 555,371 | -0.25(-1.52%) |
Oct 05, 2017 | 16.50 | 16.85 | 16.30 | 16.45 | 722,853 | +0.10(+0.61%) |
Oct 04, 2017 | 15.95 | 16.55 | 15.85 | 16.35 | 734,919 | +0.45(+2.83%) |
Oct 03, 2017 | 15.85 | 16.20 | 15.70 | 15.90 | 523,453 | +0.15(+0.95%) |
Oct 02, 2017 | 15.75 | 16.00 | 15.60 | 15.75 | 437,778 | +0.00(+0.00%) |
Sep 29, 2017 | 15.65 | 16.05 | 15.55 | 15.75 | 622,301 | +0.10(+0.64%) |
Sep 28, 2017 | 15.55 | 16.15 | 15.21 | 15.65 | 764,710 | +0.30(+1.95%) |
Sep 27, 2017 | 14.40 | 15.40 | 14.35 | 15.35 | 826,852 | +1.00(+6.97%) |
Sep 26, 2017 | 14.35 | 14.47 | 14.18 | 14.35 | 347,943 | +0.10(+0.70%) |
Sep 25, 2017 | 14.35 | 14.35 | 13.80 | 14.25 | 491,074 | -0.05(-0.35%) |
Sep 22, 2017 | 14.25 | 14.50 | 14.05 | 14.30 | 320,326 | +0.10(+0.70%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.55 | 14.20 | 796,871 | -0.30(-2.07%) |
Sep 20, 2017 | 15.55 | 15.56 | 14.20 | 14.50 | 1,452,940 | -0.85(-5.54%) |
Sep 19, 2017 | 14.85 | 15.70 | 14.50 | 15.35 | 1,908,068 | +0.65(+4.42%) |
Sep 18, 2017 | 14.75 | 14.95 | 14.33 | 14.70 | 1,370,138 | +0.05(+0.34%) |
Sep 15, 2017 | 14.65 | 13.75 | 14.65 | 1,476,347 | +0.75(+5.40%) | |
Sep 14, 2017 | 12.80 | 14.00 | 12.62 | 13.90 | 1,293,276 | +1.05(+8.17%) |
Sep 13, 2017 | 12.50 | 13.25 | 12.50 | 12.85 | 1,311,311 | +0.70(+5.76%) |
Sep 12, 2017 | 11.60 | 12.40 | 11.60 | 12.15 | 648,096 | +0.50(+4.29%) |
Sep 11, 2017 | 12.15 | 12.18 | 11.45 | 11.65 | 789,961 | -0.60(-4.90%) |
Sep 08, 2017 | 12.35 | 12.45 | 12.10 | 12.25 | 375,254 | -0.20(-1.61%) |
Sep 07, 2017 | 12.65 | 12.68 | 12.35 | 12.45 | 338,415 | -0.05(-0.40%) |
Sep 06, 2017 | 12.45 | 13.00 | 12.45 | 12.50 | 484,621 | +0.05(+0.40%) |
Sep 05, 2017 | 12.60 | 12.65 | 12.25 | 12.45 | 470,129 | -0.15(-1.19%) |
Sep 01, 2017 | 12.75 | 12.75 | 12.50 | 12.60 | 284,961 | +0.00(+0.00%) |
Aug 31, 2017 | 12.65 | 12.80 | 12.30 | 12.60 | 531,158 | +0.15(+1.20%) |
Aug 30, 2017 | 12.30 | 12.75 | 12.10 | 12.45 | 578,556 | +0.15(+1.22%) |
Aug 29, 2017 | 11.75 | 12.35 | 11.45 | 12.30 | 605,173 | +0.50(+4.24%) |
Aug 28, 2017 | 11.30 | 12.30 | 11.20 | 11.80 | 962,093 | +0.60(+5.36%) |
Aug 25, 2017 | 11.20 | 11.25 | 11.00 | 11.20 | 168,059 | +0.10(+0.90%) |
Aug 24, 2017 | 11.20 | 11.35 | 10.95 | 11.10 | 351,183 | +0.00(+0.00%) |
Aug 23, 2017 | 11.20 | 11.20 | 10.90 | 11.10 | 310,676 | -0.05(-0.45%) |
Aug 22, 2017 | 10.90 | 11.20 | 10.75 | 11.15 | 494,883 | +0.40(+3.72%) |
Aug 21, 2017 | 10.50 | 10.90 | 10.40 | 10.75 | 410,540 | +0.30(+2.87%) |
Aug 18, 2017 | 10.55 | 10.57 | 10.20 | 10.45 | 463,451 | -0.20(-1.88%) |
Aug 17, 2017 | 11.10 | 11.10 | 10.45 | 10.65 | 356,192 | -0.35(-3.18%) |
Aug 16, 2017 | 11.30 | 11.35 | 10.80 | 11.00 | 531,583 | -0.15(-1.35%) |
Aug 15, 2017 | 11.10 | 11.30 | 10.75 | 11.15 | 541,470 | +0.20(+1.83%) |
Aug 14, 2017 | 10.55 | 11.10 | 10.50 | 10.95 | 618,772 | +0.65(+6.31%) |
Aug 11, 2017 | 9.700 | 10.45 | 9.600 | 10.30 | 558,369 | +0.70(+7.29%) |
Aug 10, 2017 | 9.800 | 9.900 | 9.600 | 9.600 | 308,424 | -0.15(-1.54%) |
Aug 09, 2017 | 9.500 | 9.850 | 9.250 | 9.750 | 271,337 | +0.18(+1.83%) |
Aug 08, 2017 | 10.25 | 10.29 | 9.400 | 9.575 | 584,899 | -0.62(-6.13%) |
Aug 07, 2017 | 9.400 | 10.25 | 9.350 | 10.20 | 555,750 | +0.80(+8.51%) |
Aug 04, 2017 | 9.350 | 9.600 | 9.250 | 9.400 | 465,177 | +0.10(+1.08%) |
Aug 03, 2017 | 8.900 | 9.350 | 8.750 | 9.300 | 400,187 | +0.45(+5.08%) |
Aug 02, 2017 | 8.850 | 9.050 | 8.450 | 8.850 | 628,942 | +0.20(+2.31%) |
Aug 01, 2017 | 8.500 | 8.700 | 8.400 | 8.650 | 162,648 | +0.20(+2.37%) |
Jul 31, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 70,069 | -0.10(-1.17%) |
Jul 28, 2017 | 8.450 | 8.625 | 8.400 | 8.550 | 100,200 | +0.05(+0.59%) |
Jul 27, 2017 | 8.700 | 8.750 | 8.500 | 8.500 | 135,593 | -0.25(-2.86%) |
Jul 26, 2017 | 8.700 | 8.850 | 8.600 | 8.750 | 106,661 | +0.05(+0.57%) |
Jul 25, 2017 | 8.600 | 8.800 | 8.575 | 8.700 | 79,143 | +0.10(+1.16%) |
Jul 24, 2017 | 8.500 | 8.600 | 8.450 | 8.600 | 69,680 | +0.15(+1.78%) |
Jul 21, 2017 | 8.650 | 8.650 | 8.400 | 8.450 | 287,851 | -0.20(-2.31%) |
Jul 20, 2017 | 8.450 | 8.650 | 8.450 | 8.650 | 53,365 | +0.20(+2.37%) |
Jul 19, 2017 | 8.400 | 8.500 | 8.350 | 8.450 | 90,393 | +0.05(+0.60%) |
Jul 18, 2017 | 8.500 | 8.550 | 8.350 | 8.400 | 73,227 | -0.15(-1.75%) |
Jul 17, 2017 | 8.500 | 8.650 | 8.450 | 8.550 | 70,941 | +0.00(+0.00%) |
Jul 14, 2017 | 8.500 | 8.550 | 8.400 | 8.550 | 99,031 | +0.10(+1.18%) |
Jul 13, 2017 | 8.500 | 8.500 | 8.350 | 8.450 | 56,868 | -0.05(-0.59%) |
Jul 12, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 130,562 | +0.10(+1.19%) |
Jul 11, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 70,824 | -0.05(-0.59%) |
Jul 10, 2017 | 8.450 | 8.550 | 8.400 | 8.450 | 173,839 | -0.05(-0.59%) |
Jul 07, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 119,372 | -0.10(-1.16%) |
Jul 06, 2017 | 8.650 | 8.650 | 8.350 | 8.600 | 124,009 | -0.05(-0.58%) |
Jul 05, 2017 | 8.850 | 8.850 | 8.500 | 8.650 | 95,523 | -0.20(-2.26%) |
Jul 03, 2017 | 8.850 | 8.650 | 8.850 | 71,436 | +0.20(+2.31%) | |
Jun 30, 2017 | 8.850 | 8.900 | 8.600 | 8.650 | 105,222 | -0.15(-1.70%) |
Jun 29, 2017 | 8.850 | 9.000 | 8.750 | 8.800 | 235,845 | -0.05(-0.56%) |
Jun 28, 2017 | 8.750 | 8.950 | 8.700 | 8.850 | 254,254 | +0.20(+2.31%) |
Jun 27, 2017 | 8.650 | 8.800 | 8.500 | 8.650 | 122,804 | -0.10(-1.14%) |
Jun 26, 2017 | 8.900 | 8.900 | 8.650 | 8.750 | 146,601 | -0.10(-1.13%) |
Jun 23, 2017 | 8.900 | 8.850 | 902,765 | +0.30(+3.51%) | ||
Jun 22, 2017 | 8.450 | 8.775 | 8.450 | 8.550 | 300,840 | +0.10(+1.18%) |
Jun 21, 2017 | 8.250 | 8.500 | 8.150 | 8.450 | 248,194 | +0.25(+3.05%) |
Jun 20, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 84,435 | -0.30(-3.53%) |
Jun 19, 2017 | 8.350 | 8.500 | 8.350 | 8.500 | 186,436 | +0.15(+1.80%) |
Jun 16, 2017 | 8.400 | 8.600 | 8.050 | 8.350 | 426,048 | -0.25(-2.91%) |
Jun 15, 2017 | 8.550 | 8.650 | 8.550 | 8.600 | 39,478 | +0.00(+0.00%) |
Jun 14, 2017 | 8.600 | 8.700 | 8.416 | 8.600 | 93,150 | +0.05(+0.58%) |
Jun 13, 2017 | 8.700 | 8.750 | 8.400 | 8.550 | 201,277 | -0.15(-1.72%) |
Jun 12, 2017 | 8.900 | 9.000 | 8.600 | 8.700 | 203,290 | -0.30(-3.33%) |
Jun 09, 2017 | 8.700 | 9.150 | 8.700 | 9.000 | 415,839 | +0.30(+3.45%) |
Jun 08, 2017 | 8.500 | 8.775 | 8.400 | 8.700 | 132,276 | +0.20(+2.35%) |
Jun 07, 2017 | 8.450 | 8.700 | 8.375 | 8.500 | 232,371 | +0.05(+0.59%) |
Jun 06, 2017 | 8.250 | 8.500 | 8.200 | 8.450 | 181,262 | +0.10(+1.20%) |
Jun 05, 2017 | 8.450 | 8.600 | 8.300 | 8.350 | 140,600 | -0.15(-1.76%) |
Jun 02, 2017 | 8.500 | 8.750 | 8.350 | 8.500 | 362,003 | -0.10(-1.16%) |