Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.38 | 12.61 | 12.21 | 12.52 | 67,428 | +0.14(+1.16%) |
Jul 30, 2018 | 12.55 | 12.81 | 12.35 | 12.38 | 121,656 | -0.17(-1.37%) |
Jul 27, 2018 | 12.84 | 12.86 | 12.52 | 12.55 | 41,624 | -0.26(-2.01%) |
Jul 26, 2018 | 12.81 | 12.98 | 12.78 | 12.81 | 25,959 | +0.00(+0.00%) |
Jul 25, 2018 | 12.86 | 12.94 | 12.77 | 12.81 | 47,864 | -0.06(-0.44%) |
Jul 24, 2018 | 12.84 | 12.92 | 12.78 | 12.86 | 33,215 | +0.09(+0.67%) |
Jul 23, 2018 | 12.78 | 12.92 | 12.73 | 12.78 | 37,883 | -0.01(-0.11%) |
Jul 20, 2018 | 12.89 | 12.92 | 12.75 | 12.79 | 62,643 | -0.13(-1.00%) |
Jul 19, 2018 | 12.69 | 12.98 | 12.66 | 12.92 | 87,149 | +0.17(+1.35%) |
Jul 18, 2018 | 12.75 | 12.78 | 12.66 | 12.75 | 30,286 | -0.03(-0.22%) |
Jul 17, 2018 | 12.92 | 13.04 | 12.69 | 12.78 | 57,111 | -0.14(-1.11%) |
Jul 16, 2018 | 12.86 | 12.98 | 12.84 | 12.92 | 48,557 | +0.03(+0.22%) |
Jul 13, 2018 | 12.95 | 13.07 | 12.86 | 12.89 | 33,995 | -0.11(-0.88%) |
Jul 12, 2018 | 13.18 | 13.18 | 12.92 | 13.01 | 35,157 | -0.09(-0.66%) |
Jul 11, 2018 | 13.07 | 13.24 | 13.04 | 13.09 | 58,766 | -0.06(-0.43%) |
Jul 10, 2018 | 13.21 | 13.29 | 13.04 | 13.15 | 101,844 | +0.00(+0.00%) |
Jul 09, 2018 | 12.89 | 13.29 | 12.89 | 13.15 | 154,711 | +0.26(+2.00%) |
Jul 06, 2018 | 12.95 | 13.04 | 12.86 | 12.89 | 88,937 | -0.09(-0.66%) |
Jul 05, 2018 | 13.01 | 13.04 | 12.84 | 12.98 | 51,247 | +0.00(+0.00%) |
Jul 03, 2018 | 12.98 | 12.98 | 12.98 | 0 | -0.06(-0.44%) | |
Jul 02, 2018 | 12.81 | 13.07 | 12.81 | 13.04 | 72,573 | +0.14(+1.11%) |
Jun 29, 2018 | 13.07 | 13.09 | 12.81 | 12.89 | 283,467 | -0.09(-0.66%) |
Jun 28, 2018 | 13.47 | 13.55 | 12.86 | 12.98 | 347,632 | +0.66(+5.34%) |
Jun 27, 2018 | 12.55 | 12.55 | 12.29 | 12.32 | 59,266 | -0.20(-1.60%) |
Jun 26, 2018 | 12.58 | 12.61 | 12.44 | 12.52 | 78,396 | -0.09(-0.68%) |
Jun 25, 2018 | 12.58 | 12.69 | 12.36 | 12.61 | 152,635 | +0.03(+0.23%) |
Jun 22, 2018 | 11.89 | 12.66 | 11.84 | 12.58 | 382,291 | +0.77(+6.54%) |
Jun 21, 2018 | 11.92 | 12.06 | 11.81 | 11.81 | 100,301 | -0.11(-0.96%) |
Jun 20, 2018 | 11.89 | 11.95 | 11.84 | 11.92 | 52,788 | +0.06(+0.48%) |
Jun 19, 2018 | 11.84 | 11.95 | 11.72 | 11.86 | 123,172 | +0.00(+0.00%) |
Jun 18, 2018 | 11.81 | 11.86 | 11.64 | 11.86 | 143,145 | +0.00(+0.00%) |
Jun 15, 2018 | 11.89 | 11.89 | 11.86 | 103,369 | -0.03(-0.24%) | |
Jun 14, 2018 | 11.81 | 11.98 | 11.75 | 11.89 | 134,398 | +0.06(+0.48%) |
Jun 13, 2018 | 11.95 | 11.95 | 11.75 | 11.84 | 58,090 | -0.09(-0.72%) |
Jun 12, 2018 | 11.84 | 12.02 | 11.75 | 11.92 | 153,731 | +0.06(+0.48%) |
Jun 11, 2018 | 11.92 | 11.95 | 11.64 | 11.86 | 86,067 | -0.06(-0.48%) |
Jun 08, 2018 | 12.12 | 12.12 | 11.86 | 11.92 | 84,396 | -0.20(-1.65%) |
Jun 07, 2018 | 12.18 | 12.21 | 11.95 | 12.12 | 87,483 | -0.03(-0.24%) |
Jun 06, 2018 | 12.01 | 12.15 | 11.98 | 12.15 | 59,689 | +0.14(+1.19%) |
Jun 05, 2018 | 12.01 | 12.12 | 11.81 | 12.01 | 74,903 | +0.03(+0.24%) |
Jun 04, 2018 | 11.98 | 12.12 | 11.89 | 11.98 | 84,998 | +0.06(+0.48%) |
Jun 01, 2018 | 12.12 | 12.29 | 11.89 | 11.92 | 68,915 | -0.20(-1.65%) |
May 31, 2018 | 12.24 | 12.32 | 12.06 | 12.12 | 377,685 | -0.11(-0.93%) |
May 30, 2018 | 11.92 | 12.24 | 11.86 | 12.24 | 126,925 | +0.31(+2.64%) |
May 29, 2018 | 11.95 | 12.01 | 11.72 | 11.92 | 48,893 | -0.11(-0.95%) |
May 25, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.11(+0.96%) | |
May 24, 2018 | 11.95 | 12.06 | 11.81 | 11.92 | 76,182 | +0.00(+0.00%) |
May 23, 2018 | 11.92 | 12.09 | 11.75 | 11.92 | 109,864 | -0.09(-0.71%) |
May 22, 2018 | 11.81 | 12.06 | 11.79 | 12.01 | 54,607 | +0.20(+1.69%) |
May 21, 2018 | 11.89 | 11.95 | 11.72 | 11.81 | 62,585 | -0.03(-0.24%) |
May 18, 2018 | 11.92 | 11.95 | 11.81 | 11.84 | 65,305 | -0.02(-0.14%) |
May 17, 2018 | 11.85 | 11.94 | 11.74 | 11.85 | 110,430 | +0.00(+0.00%) |
May 16, 2018 | 11.85 | 11.97 | 11.74 | 11.85 | 59,480 | +0.03(+0.24%) |
May 15, 2018 | 11.85 | 12.05 | 11.53 | 11.82 | 75,252 | -0.06(-0.48%) |
May 14, 2018 | 12.28 | 12.28 | 11.88 | 11.88 | 37,485 | -0.40(-3.24%) |
May 11, 2018 | 12.34 | 12.42 | 12.19 | 12.28 | 36,834 | -0.06(-0.46%) |
May 10, 2018 | 12.45 | 12.45 | 12.25 | 12.34 | 72,717 | -0.11(-0.91%) |
May 09, 2018 | 12.48 | 12.51 | 12.17 | 12.45 | 88,417 | -0.03(-0.23%) |
May 08, 2018 | 11.51 | 12.51 | 11.51 | 12.48 | 135,790 | +0.85(+7.33%) |
May 07, 2018 | 11.51 | 11.63 | 11.37 | 11.63 | 54,502 | +0.14(+1.24%) |
May 04, 2018 | 11.40 | 11.63 | 11.40 | 11.48 | 51,665 | +0.09(+0.75%) |
May 03, 2018 | 11.60 | 11.68 | 11.37 | 11.40 | 60,867 | -0.26(-2.19%) |
May 02, 2018 | 11.65 | 11.77 | 11.57 | 11.65 | 57,505 | -0.03(-0.24%) |
May 01, 2018 | 11.68 | 11.74 | 10.97 | 11.68 | 46,590 | -0.06(-0.48%) |
Apr 30, 2018 | 11.71 | 11.85 | 11.71 | 11.74 | 54,059 | -0.03(-0.24%) |
Apr 27, 2018 | 11.91 | 11.91 | 11.68 | 11.77 | 65,968 | -0.11(-0.96%) |
Apr 26, 2018 | 11.85 | 12.02 | 11.71 | 11.88 | 62,949 | +0.06(+0.48%) |
Apr 25, 2018 | 11.85 | 11.97 | 11.78 | 11.82 | 60,860 | -0.09(-0.72%) |
Apr 24, 2018 | 12.02 | 12.17 | 11.80 | 11.91 | 79,506 | -0.14(-1.18%) |
Apr 23, 2018 | 12.08 | 12.28 | 11.91 | 12.05 | 120,073 | -0.03(-0.24%) |
Apr 20, 2018 | 11.88 | 12.17 | 11.88 | 12.08 | 122,485 | +0.17(+1.43%) |
Apr 19, 2018 | 11.68 | 11.99 | 11.68 | 11.91 | 129,452 | +0.28(+2.45%) |
Apr 18, 2018 | 11.37 | 11.74 | 11.34 | 11.63 | 120,423 | +0.28(+2.51%) |
Apr 17, 2018 | 11.31 | 11.40 | 11.26 | 11.34 | 134,334 | +0.09(+0.76%) |
Apr 16, 2018 | 11.11 | 11.31 | 11.06 | 11.26 | 63,319 | +0.17(+1.54%) |
Apr 13, 2018 | 11.17 | 11.17 | 10.86 | 11.09 | 76,418 | -0.06(-0.51%) |
Apr 12, 2018 | 11.23 | 11.31 | 11.10 | 11.14 | 44,759 | -0.09(-0.76%) |
Apr 11, 2018 | 11.09 | 11.28 | 11.06 | 11.23 | 86,915 | +0.14(+1.28%) |
Apr 10, 2018 | 10.97 | 11.14 | 10.89 | 11.09 | 69,023 | +0.20(+1.83%) |
Apr 09, 2018 | 10.94 | 11.00 | 10.86 | 10.89 | 89,937 | -0.03(-0.26%) |
Apr 06, 2018 | 11.09 | 11.11 | 10.80 | 10.91 | 118,437 | -0.20(-1.79%) |
Apr 05, 2018 | 11.00 | 11.11 | 10.96 | 11.11 | 63,415 | +0.14(+1.30%) |
Apr 04, 2018 | 10.94 | 11.06 | 10.91 | 10.97 | 95,207 | -0.06(-0.52%) |
Apr 03, 2018 | 10.94 | 11.20 | 10.89 | 11.03 | 157,816 | +0.11(+1.04%) |
Apr 02, 2018 | 11.06 | 11.06 | 10.80 | 10.91 | 177,137 | -0.17(-1.54%) |
Mar 29, 2018 | 11.09 | 11.09 | 11.09 | 0 | -0.14(-1.27%) | |
Mar 28, 2018 | 11.46 | 11.48 | 11.17 | 11.23 | 155,446 | -0.20(-1.74%) |
Mar 27, 2018 | 11.31 | 11.57 | 11.28 | 11.43 | 373,533 | +0.11(+1.01%) |
Mar 26, 2018 | 11.20 | 11.37 | 11.17 | 11.31 | 161,566 | +0.23(+2.05%) |
Mar 23, 2018 | 11.17 | 11.32 | 11.09 | 11.09 | 173,937 | -0.09(-0.76%) |
Mar 22, 2018 | 11.11 | 11.31 | 11.09 | 11.17 | 102,891 | +0.00(+0.00%) |
Mar 21, 2018 | 11.20 | 11.31 | 11.04 | 11.17 | 73,430 | -0.06(-0.51%) |
Mar 20, 2018 | 11.28 | 11.34 | 11.09 | 11.23 | 116,562 | -0.06(-0.50%) |
Mar 19, 2018 | 10.94 | 11.31 | 10.94 | 11.28 | 180,520 | +0.35(+3.17%) |
Mar 16, 2018 | 10.68 | 11.16 | 10.68 | 10.94 | 397,877 | +0.28(+2.65%) |
Mar 15, 2018 | 10.68 | 10.71 | 10.51 | 10.66 | 117,038 | -0.03(-0.26%) |
Mar 14, 2018 | 10.57 | 10.80 | 10.37 | 10.68 | 123,844 | +0.14(+1.34%) |
Mar 13, 2018 | 10.74 | 10.74 | 10.40 | 10.54 | 95,724 | -0.20(-1.84%) |
Mar 12, 2018 | 10.77 | 10.82 | 10.63 | 10.74 | 145,646 | -0.06(-0.52%) |
Mar 09, 2018 | 10.71 | 10.80 | 10.46 | 10.80 | 165,260 | +0.08(+0.79%) |
Mar 08, 2018 | 10.66 | 10.88 | 10.20 | 10.71 | 221,324 | +0.11(+1.06%) |
Mar 07, 2018 | 10.51 | 10.74 | 10.49 | 10.60 | 165,630 | +0.06(+0.53%) |
Mar 06, 2018 | 10.60 | 10.68 | 10.43 | 10.54 | 64,521 | -0.08(-0.80%) |
Mar 05, 2018 | 10.71 | 10.77 | 10.54 | 10.63 | 94,000 | -0.11(-1.05%) |
Mar 02, 2018 | 10.43 | 10.91 | 10.37 | 10.74 | 86,378 | +0.25(+2.42%) |
Mar 01, 2018 | 10.40 | 10.49 | 10.35 | 10.49 | 124,798 | +0.06(+0.54%) |
Feb 28, 2018 | 10.71 | 10.71 | 10.43 | 10.43 | 89,567 | -0.23(-2.12%) |
Feb 27, 2018 | 10.88 | 10.97 | 10.63 | 10.66 | 44,782 | -0.25(-2.33%) |
Feb 26, 2018 | 10.71 | 10.94 | 10.66 | 10.91 | 67,017 | +0.23(+2.11%) |
Feb 23, 2018 | 10.54 | 10.68 | 10.49 | 10.68 | 30,858 | +0.20(+1.88%) |
Feb 22, 2018 | 10.68 | 10.46 | 10.49 | 31,529 | -0.11(-1.06%) | |
Feb 21, 2018 | 10.54 | 10.85 | 10.54 | 10.60 | 44,533 | +0.08(+0.80%) |
Feb 20, 2018 | 10.74 | 10.80 | 10.43 | 10.51 | 40,211 | -0.28(-2.61%) |
Feb 16, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.74 | 10.88 | 10.63 | 10.80 | 96,478 | +0.17(+1.59%) |
Feb 14, 2018 | 10.71 | 10.57 | 10.63 | 51,878 | +0.06(+0.53%) | |
Feb 13, 2018 | 10.80 | 10.85 | 10.35 | 10.57 | 168,511 | -0.31(-2.85%) |
Feb 12, 2018 | 10.85 | 10.97 | 10.57 | 10.88 | 89,209 | +0.03(+0.26%) |
Feb 09, 2018 | 10.51 | 10.99 | 10.40 | 10.85 | 279,420 | +0.45(+4.34%) |
Feb 08, 2018 | 10.51 | 10.60 | 10.35 | 10.40 | 114,509 | -0.08(-0.81%) |
Feb 07, 2018 | 10.37 | 10.46 | 10.32 | 10.49 | 98,133 | +0.03(+0.27%) |
Feb 06, 2018 | 10.35 | 10.67 | 10.29 | 10.46 | 146,107 | +0.00(+0.00%) |
Feb 05, 2018 | 10.35 | 10.56 | 10.35 | 10.46 | 84,644 | +0.03(+0.27%) |
Feb 02, 2018 | 10.74 | 10.74 | 10.40 | 10.43 | 72,442 | -0.23(-2.12%) |
Feb 01, 2018 | 10.51 | 10.77 | 10.49 | 10.66 | 47,557 | +0.08(+0.80%) |
Jan 31, 2018 | 10.57 | 10.68 | 10.46 | 10.57 | 83,542 | +0.01(+0.13%) |
Jan 30, 2018 | 10.54 | 10.68 | 10.49 | 10.56 | 76,006 | -0.04(-0.40%) |
Jan 29, 2018 | 10.63 | 10.71 | 10.51 | 10.60 | 37,032 | -0.08(-0.79%) |
Jan 26, 2018 | 10.68 | 10.85 | 10.60 | 10.68 | 71,394 | +0.03(+0.26%) |
Jan 25, 2018 | 10.85 | 10.85 | 10.57 | 10.66 | 82,242 | -0.08(-0.79%) |
Jan 24, 2018 | 11.11 | 11.11 | 10.71 | 10.74 | 98,305 | -0.34(-3.05%) |
Jan 23, 2018 | 10.97 | 11.16 | 10.97 | 11.08 | 80,002 | +0.06(+0.51%) |
Jan 22, 2018 | 11.08 | 11.08 | 10.91 | 11.02 | 74,761 | -0.06(-0.51%) |
Jan 19, 2018 | 10.85 | 11.22 | 10.80 | 11.08 | 138,252 | +0.23(+2.08%) |
Jan 18, 2018 | 10.91 | 10.99 | 10.74 | 10.85 | 49,730 | -0.08(-0.77%) |
Jan 17, 2018 | 10.60 | 11.19 | 10.54 | 10.94 | 103,007 | +0.34(+3.19%) |
Jan 16, 2018 | 10.77 | 10.91 | 10.54 | 10.60 | 91,737 | -0.08(-0.79%) |
Jan 12, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.31(+2.99%) | |
Jan 11, 2018 | 10.18 | 10.51 | 10.18 | 10.37 | 89,878 | +0.17(+1.66%) |
Jan 10, 2018 | 10.06 | 10.40 | 10.04 | 10.20 | 65,530 | +0.11(+1.12%) |
Jan 09, 2018 | 10.18 | 10.26 | 10.04 | 10.09 | 63,498 | -0.08(-0.83%) |
Jan 08, 2018 | 10.20 | 10.20 | 9.979 | 10.18 | 110,596 | -0.06(-0.55%) |
Jan 05, 2018 | 10.54 | 10.63 | 10.17 | 10.23 | 96,460 | -0.28(-2.68%) |
Jan 04, 2018 | 10.29 | 10.57 | 10.29 | 10.51 | 78,883 | +0.25(+2.47%) |
Jan 03, 2018 | 10.32 | 10.32 | 10.19 | 10.26 | 59,674 | -0.06(-0.55%) |
Jan 02, 2018 | 10.29 | 10.35 | 10.23 | 10.32 | 77,350 | +0.11(+1.11%) |
Dec 29, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.11(-1.09%) | |
Dec 28, 2017 | 10.29 | 10.35 | 10.26 | 10.32 | 66,396 | +0.06(+0.55%) |
Dec 27, 2017 | 10.29 | 10.40 | 10.20 | 10.26 | 52,666 | -0.03(-0.27%) |
Dec 26, 2017 | 10.43 | 10.51 | 10.26 | 10.29 | 66,749 | -0.17(-1.62%) |
Dec 22, 2017 | 10.63 | 10.66 | 10.40 | 10.46 | 110,729 | -0.17(-1.59%) |
Dec 21, 2017 | 10.57 | 10.82 | 10.49 | 10.63 | 119,780 | +0.11(+1.07%) |
Dec 20, 2017 | 10.57 | 10.60 | 10.40 | 10.51 | 99,708 | +0.00(+0.00%) |
Dec 19, 2017 | 10.68 | 10.74 | 10.46 | 10.51 | 122,173 | -0.17(-1.58%) |
Dec 18, 2017 | 10.88 | 10.94 | 10.60 | 10.68 | 95,029 | -0.14(-1.30%) |
Dec 15, 2017 | 10.57 | 10.97 | 10.57 | 10.82 | 356,508 | +0.25(+2.40%) |
Dec 14, 2017 | 10.68 | 10.71 | 10.46 | 10.57 | 92,182 | -0.11(-1.05%) |
Dec 13, 2017 | 10.43 | 10.85 | 10.43 | 10.68 | 165,288 | +0.28(+2.71%) |
Dec 12, 2017 | 10.37 | 10.51 | 10.37 | 10.40 | 55,058 | +0.06(+0.54%) |
Dec 11, 2017 | 10.35 | 10.40 | 10.32 | 10.35 | 168,050 | +0.03(+0.27%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.32 | 146,531 | -0.08(-0.81%) |
Dec 07, 2017 | 10.54 | 10.63 | 10.37 | 10.40 | 161,292 | -0.20(-1.86%) |
Dec 06, 2017 | 10.60 | 10.68 | 10.40 | 10.60 | 167,509 | -0.08(-0.79%) |
Dec 05, 2017 | 10.51 | 10.82 | 10.32 | 10.68 | 512,268 | +0.25(+2.43%) |
Dec 04, 2017 | 10.20 | 10.54 | 9.838 | 10.43 | 276,479 | +0.34(+3.35%) |
Dec 01, 2017 | 10.18 | 10.29 | 9.866 | 10.09 | 239,407 | -0.06(-0.56%) |
Nov 30, 2017 | 10.54 | 10.60 | 10.15 | 10.15 | 369,768 | -0.37(-3.49%) |
Nov 29, 2017 | 10.54 | 10.60 | 10.43 | 10.51 | 122,657 | +0.03(+0.27%) |
Nov 28, 2017 | 10.46 | 10.60 | 10.35 | 10.49 | 120,524 | +0.08(+0.81%) |
Nov 27, 2017 | 10.40 | 10.54 | 10.35 | 10.40 | 157,368 | -0.03(-0.27%) |
Nov 24, 2017 | 10.60 | 10.63 | 10.35 | 10.43 | 75,394 | -0.11(-1.07%) |
Nov 22, 2017 | 10.43 | 10.66 | 10.37 | 10.54 | 155,396 | +0.06(+0.54%) |
Nov 21, 2017 | 10.26 | 10.54 | 10.23 | 10.49 | 177,619 | +0.38(+3.74%) |
Nov 20, 2017 | 9.969 | 10.16 | 9.941 | 10.11 | 181,068 | +0.14(+1.40%) |
Nov 17, 2017 | 9.661 | 10.02 | 9.661 | 9.969 | 162,077 | +0.25(+2.59%) |
Nov 16, 2017 | 9.521 | 9.941 | 9.381 | 9.717 | 172,071 | +0.25(+2.66%) |
Nov 15, 2017 | 9.437 | 9.666 | 9.353 | 9.465 | 232,983 | -0.08(-0.88%) |
Nov 14, 2017 | 9.297 | 9.829 | 9.297 | 9.549 | 162,775 | +0.22(+2.40%) |
Nov 13, 2017 | 9.241 | 9.381 | 9.129 | 9.325 | 98,204 | +0.08(+0.91%) |
Nov 10, 2017 | 9.045 | 9.283 | 8.989 | 9.241 | 208,944 | +0.17(+1.85%) |
Nov 09, 2017 | 8.989 | 9.185 | 8.821 | 9.073 | 315,153 | +0.17(+1.89%) |
Nov 08, 2017 | 9.017 | 9.101 | 8.877 | 8.905 | 160,166 | -0.14(-1.55%) |
Nov 07, 2017 | 9.213 | 9.241 | 8.821 | 9.045 | 353,351 | -0.20(-2.12%) |
Nov 06, 2017 | 9.269 | 9.437 | 8.933 | 9.241 | 235,378 | -0.03(-0.30%) |
Nov 03, 2017 | 9.213 | 9.297 | 9.168 | 9.269 | 148,710 | -0.03(-0.30%) |
Nov 02, 2017 | 9.325 | 9.353 | 9.157 | 9.297 | 132,020 | -0.03(-0.30%) |
Nov 01, 2017 | 9.409 | 9.493 | 9.241 | 9.325 | 137,582 | +0.00(+0.00%) |
Oct 31, 2017 | 9.297 | 9.381 | 9.185 | 9.325 | 193,819 | +0.11(+1.22%) |
Oct 30, 2017 | 9.185 | 9.353 | 9.101 | 9.213 | 230,512 | -0.14(-1.50%) |
Oct 27, 2017 | 9.269 | 9.381 | 9.185 | 9.353 | 69,649 | +0.00(+0.00%) |
Oct 26, 2017 | 9.409 | 9.521 | 9.325 | 9.353 | 77,316 | -0.03(-0.30%) |
Oct 25, 2017 | 9.185 | 9.521 | 9.137 | 9.381 | 151,733 | +0.20(+2.13%) |
Oct 24, 2017 | 9.045 | 9.325 | 9.045 | 9.185 | 90,970 | +0.11(+1.23%) |
Oct 23, 2017 | 9.213 | 9.241 | 8.989 | 9.073 | 122,196 | -0.20(-2.11%) |
Oct 20, 2017 | 9.409 | 9.409 | 9.213 | 9.269 | 172,313 | -0.06(-0.60%) |
Oct 19, 2017 | 9.213 | 9.395 | 9.120 | 9.325 | 129,665 | +0.08(+0.91%) |
Oct 18, 2017 | 9.381 | 9.439 | 9.213 | 9.241 | 116,100 | -0.06(-0.60%) |
Oct 17, 2017 | 9.325 | 9.409 | 9.269 | 9.297 | 64,248 | +0.00(+0.00%) |
Oct 16, 2017 | 9.297 | 9.381 | 9.157 | 9.297 | 153,086 | +0.03(+0.30%) |
Oct 13, 2017 | 9.297 | 9.353 | 9.213 | 9.269 | 262,111 | +0.03(+0.30%) |
Oct 12, 2017 | 9.241 | 9.409 | 9.185 | 9.241 | 108,315 | -0.03(-0.30%) |
Oct 11, 2017 | 9.353 | 9.353 | 9.241 | 9.269 | 169,371 | -0.06(-0.60%) |
Oct 10, 2017 | 9.409 | 9.409 | 9.213 | 9.325 | 146,000 | +0.00(+0.00%) |
Oct 09, 2017 | 9.269 | 9.521 | 9.073 | 9.325 | 262,559 | +0.03(+0.30%) |
Oct 06, 2017 | 9.605 | 9.605 | 9.269 | 9.297 | 137,118 | -0.25(-2.64%) |
Oct 05, 2017 | 9.633 | 9.661 | 9.465 | 9.549 | 197,484 | -0.03(-0.29%) |
Oct 04, 2017 | 9.689 | 9.773 | 9.549 | 9.577 | 120,221 | -0.08(-0.87%) |
Oct 03, 2017 | 9.745 | 9.801 | 9.521 | 9.661 | 160,832 | -0.08(-0.86%) |
Oct 02, 2017 | 9.605 | 9.773 | 9.568 | 9.745 | 171,847 | +0.20(+2.05%) |
Sep 29, 2017 | 9.633 | 9.829 | 9.409 | 9.549 | 441,314 | +0.00(+0.00%) |
Sep 28, 2017 | 9.521 | 9.688 | 9.353 | 9.549 | 189,321 | +0.03(+0.29%) |
Sep 27, 2017 | 9.633 | 9.521 | 653,647 | +0.14(+1.49%) | ||
Sep 26, 2017 | 9.325 | 9.465 | 9.233 | 9.381 | 361,094 | +0.08(+0.90%) |
Sep 25, 2017 | 9.297 | 9.325 | 9.157 | 9.297 | 254,508 | -0.08(-0.90%) |
Sep 22, 2017 | 9.213 | 9.437 | 9.213 | 9.381 | 191,446 | +0.11(+1.21%) |
Sep 21, 2017 | 9.325 | 9.409 | 9.213 | 9.269 | 162,862 | -0.08(-0.90%) |
Sep 20, 2017 | 9.409 | 9.437 | 9.241 | 9.353 | 161,039 | +0.00(+0.00%) |
Sep 19, 2017 | 9.353 | 9.409 | 9.213 | 9.353 | 212,569 | +0.08(+0.91%) |
Sep 18, 2017 | 9.521 | 9.689 | 9.129 | 9.269 | 525,383 | -0.25(-2.65%) |
Sep 15, 2017 | 9.549 | 9.638 | 9.297 | 9.521 | 1,575,756 | +0.03(+0.29%) |
Sep 14, 2017 | 9.605 | 9.773 | 9.437 | 9.493 | 259,834 | -0.06(-0.59%) |
Sep 13, 2017 | 9.773 | 9.465 | 9.549 | 229,844 | +0.08(+0.89%) | |
Sep 12, 2017 | 9.213 | 9.661 | 9.157 | 9.465 | 175,883 | +0.25(+2.74%) |
Sep 11, 2017 | 9.297 | 9.409 | 8.989 | 9.213 | 283,488 | -0.03(-0.30%) |
Sep 08, 2017 | 9.185 | 9.381 | 9.101 | 9.241 | 157,659 | +0.08(+0.92%) |
Sep 07, 2017 | 9.157 | 9.465 | 8.905 | 9.157 | 252,855 | -0.03(-0.30%) |
Sep 06, 2017 | 9.213 | 9.409 | 9.157 | 9.185 | 234,365 | -0.03(-0.30%) |
Sep 05, 2017 | 9.353 | 9.689 | 9.101 | 9.213 | 239,404 | -0.42(-4.36%) |
Sep 01, 2017 | 9.185 | 9.689 | 9.185 | 9.633 | 286,186 | +0.45(+4.88%) |
Aug 31, 2017 | 9.185 | 9.633 | 9.101 | 9.185 | 275,990 | +0.06(+0.61%) |
Aug 30, 2017 | 8.625 | 9.261 | 8.485 | 9.129 | 764,211 | +0.56(+6.54%) |
Aug 29, 2017 | 8.625 | 8.625 | 8.541 | 8.569 | 128,674 | -0.08(-0.97%) |
Aug 28, 2017 | 8.877 | 8.947 | 8.625 | 8.653 | 140,721 | -0.22(-2.52%) |
Aug 25, 2017 | 8.849 | 8.905 | 8.611 | 8.877 | 193,949 | +0.06(+0.63%) |
Aug 24, 2017 | 8.597 | 8.905 | 8.569 | 8.821 | 235,986 | +0.25(+2.94%) |
Aug 23, 2017 | 8.569 | 8.598 | 8.541 | 8.569 | 128,894 | -0.06(-0.65%) |
Aug 22, 2017 | 8.681 | 8.765 | 8.597 | 8.625 | 64,989 | -0.03(-0.32%) |
Aug 21, 2017 | 8.582 | 8.793 | 8.541 | 8.653 | 119,405 | +0.06(+0.65%) |
Aug 18, 2017 | 8.597 | 8.737 | 8.541 | 8.597 | 142,777 | -0.08(-0.97%) |
Aug 17, 2017 | 8.681 | 9.010 | 8.653 | 8.681 | 249,832 | -0.10(-1.08%) |
Aug 16, 2017 | 8.693 | 8.859 | 8.693 | 8.776 | 115,324 | +0.03(+0.32%) |
Aug 15, 2017 | 8.915 | 9.026 | 8.720 | 8.748 | 237,714 | -0.14(-1.56%) |
Aug 14, 2017 | 8.693 | 9.082 | 8.554 | 8.887 | 324,087 | +0.14(+1.59%) |
Aug 11, 2017 | 8.859 | 8.998 | 8.748 | 8.748 | 295,686 | -0.14(-1.56%) |
Aug 10, 2017 | 9.276 | 9.276 | 8.887 | 8.887 | 375,903 | -0.42(-4.48%) |
Aug 09, 2017 | 9.442 | 9.720 | 9.276 | 9.304 | 345,772 | -0.25(-2.62%) |
Aug 08, 2017 | 10.19 | 10.22 | 9.331 | 9.554 | 658,622 | -0.64(-6.27%) |
Aug 07, 2017 | 10.25 | 10.41 | 10.16 | 10.19 | 270,617 | -0.06(-0.54%) |
Aug 04, 2017 | 10.33 | 10.22 | 10.25 | 124,495 | -0.08(-0.81%) | |
Aug 03, 2017 | 10.47 | 10.69 | 10.28 | 10.33 | 145,418 | -0.11(-1.06%) |
Aug 02, 2017 | 10.64 | 10.64 | 10.11 | 10.44 | 115,791 | -0.22(-2.08%) |