Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.150 | 5.225 | 5.050 | 5.100 | 233,422 | -0.10(-1.92%) |
Jul 30, 2018 | 5.200 | 5.425 | 4.920 | 5.200 | 301,372 | -0.05(-0.95%) |
Jul 27, 2018 | 5.300 | 5.300 | 5.150 | 5.250 | 189,200 | +0.00(+0.00%) |
Jul 26, 2018 | 4.950 | 5.275 | 4.900 | 5.250 | 241,095 | +0.30(+6.06%) |
Jul 25, 2018 | 5.150 | 5.300 | 4.950 | 4.950 | 308,866 | -0.15(-2.94%) |
Jul 24, 2018 | 5.050 | 5.350 | 4.950 | 5.100 | 296,028 | +0.05(+0.99%) |
Jul 23, 2018 | 5.100 | 5.200 | 4.910 | 5.050 | 249,708 | -0.05(-0.98%) |
Jul 20, 2018 | 5.400 | 5.525 | 5.100 | 5.100 | 255,565 | -0.35(-6.42%) |
Jul 19, 2018 | 5.500 | 5.623 | 5.350 | 5.450 | 631,399 | -0.05(-0.91%) |
Jul 18, 2018 | 5.300 | 5.550 | 5.200 | 5.500 | 526,232 | +0.15(+2.80%) |
Jul 17, 2018 | 5.400 | 5.400 | 5.150 | 5.350 | 407,122 | -0.05(-0.93%) |
Jul 16, 2018 | 5.350 | 5.500 | 5.250 | 5.400 | 555,203 | -0.05(-0.92%) |
Jul 13, 2018 | 5.650 | 5.650 | 5.300 | 5.450 | 279,019 | -0.20(-3.54%) |
Jul 12, 2018 | 5.500 | 5.700 | 5.400 | 5.650 | 439,444 | +0.10(+1.80%) |
Jul 11, 2018 | 5.500 | 5.650 | 5.300 | 5.550 | 372,952 | +0.05(+0.91%) |
Jul 10, 2018 | 5.500 | 6.000 | 5.450 | 5.500 | 716,934 | +0.00(+0.00%) |
Jul 09, 2018 | 5.500 | 5.575 | 5.350 | 5.500 | 207,108 | +0.05(+0.92%) |
Jul 06, 2018 | 5.350 | 5.550 | 5.160 | 5.450 | 413,235 | +0.15(+2.83%) |
Jul 05, 2018 | 5.200 | 5.425 | 5.100 | 5.300 | 638,561 | +0.10(+1.92%) |
Jul 03, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.50(+10.64%) | |
Jul 02, 2018 | 4.550 | 4.725 | 4.450 | 4.700 | 225,719 | +0.10(+2.17%) |
Jun 29, 2018 | 4.600 | 4.600 | 276,054 | -0.05(-1.08%) | ||
Jun 28, 2018 | 4.900 | 4.900 | 4.550 | 4.650 | 455,786 | -0.20(-4.12%) |
Jun 27, 2018 | 5.050 | 5.100 | 4.850 | 4.850 | 266,691 | -0.25(-4.90%) |
Jun 26, 2018 | 5.050 | 5.150 | 4.800 | 5.100 | 247,310 | +0.05(+0.99%) |
Jun 25, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 311,211 | -0.15(-2.88%) |
Jun 22, 2018 | 4.900 | 5.300 | 4.850 | 5.200 | 1,906,089 | +0.30(+6.12%) |
Jun 21, 2018 | 4.900 | 4.950 | 4.750 | 4.900 | 343,605 | +0.00(+0.00%) |
Jun 20, 2018 | 4.800 | 4.950 | 4.650 | 4.900 | 463,088 | +0.15(+3.16%) |
Jun 19, 2018 | 4.800 | 4.825 | 4.700 | 4.750 | 184,798 | -0.05(-1.04%) |
Jun 18, 2018 | 4.850 | 4.850 | 4.750 | 4.800 | 250,335 | -0.10(-2.04%) |
Jun 15, 2018 | 4.900 | 4.750 | 4.900 | 481,001 | +0.15(+3.16%) | |
Jun 14, 2018 | 4.700 | 4.850 | 4.650 | 4.750 | 227,953 | +0.10(+2.15%) |
Jun 13, 2018 | 4.650 | 4.775 | 4.550 | 4.650 | 219,194 | -0.05(-1.06%) |
Jun 12, 2018 | 4.750 | 4.850 | 4.650 | 4.700 | 272,077 | -0.10(-2.08%) |
Jun 11, 2018 | 4.650 | 4.950 | 4.650 | 4.800 | 391,160 | +0.15(+3.23%) |
Jun 08, 2018 | 4.600 | 4.900 | 4.600 | 4.650 | 468,419 | +0.00(+0.00%) |
Jun 07, 2018 | 4.800 | 4.800 | 4.550 | 4.650 | 320,595 | -0.10(-2.11%) |
Jun 06, 2018 | 4.700 | 4.800 | 4.600 | 4.750 | 610,912 | +0.00(+0.00%) |
Jun 05, 2018 | 4.450 | 4.800 | 4.450 | 4.750 | 470,734 | +0.30(+6.74%) |
Jun 04, 2018 | 4.250 | 4.590 | 4.200 | 4.450 | 858,625 | +0.20(+4.71%) |
Jun 01, 2018 | 4.150 | 4.300 | 4.100 | 4.250 | 453,815 | +0.10(+2.41%) |
May 31, 2018 | 4.250 | 4.290 | 4.100 | 4.150 | 445,067 | -0.10(-2.35%) |
May 30, 2018 | 4.250 | 4.300 | 4.100 | 4.250 | 496,187 | +0.05(+1.19%) |
May 29, 2018 | 4.300 | 4.400 | 4.100 | 4.200 | 810,677 | -0.20(-4.55%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
May 24, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 731,059 | -0.10(-2.25%) |
May 23, 2018 | 4.500 | 4.500 | 4.400 | 4.450 | 862,927 | +0.00(+0.00%) |
May 22, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 370,440 | -0.05(-1.11%) |
May 21, 2018 | 4.500 | 4.600 | 4.500 | 4.500 | 574,795 | +0.00(+0.00%) |
May 18, 2018 | 4.550 | 4.650 | 4.450 | 4.500 | 945,553 | -0.10(-2.17%) |
May 17, 2018 | 4.350 | 4.600 | 4.300 | 4.600 | 1,200,652 | +0.30(+6.98%) |
May 16, 2018 | 4.200 | 4.400 | 4.200 | 4.300 | 756,334 | +0.15(+3.61%) |
May 15, 2018 | 4.200 | 4.400 | 4.150 | 4.150 | 986,633 | +0.05(+1.22%) |
May 14, 2018 | 4.300 | 4.500 | 4.100 | 4.100 | 958,723 | -0.25(-5.75%) |
May 11, 2018 | 4.750 | 4.795 | 4.225 | 4.350 | 2,231,792 | -0.50(-10.31%) |
May 10, 2018 | 4.550 | 5.100 | 3.800 | 4.850 | 5,241,455 | -2.00(-29.20%) |
May 09, 2018 | 7.050 | 7.150 | 6.600 | 6.850 | 666,190 | -0.20(-2.84%) |
May 08, 2018 | 7.300 | 7.350 | 7.000 | 7.050 | 249,235 | -0.30(-4.08%) |
May 07, 2018 | 7.300 | 7.450 | 7.260 | 7.350 | 261,848 | +0.10(+1.38%) |
May 04, 2018 | 7.000 | 7.375 | 7.000 | 7.250 | 234,327 | +0.20(+2.84%) |
May 03, 2018 | 7.100 | 7.150 | 6.800 | 7.050 | 268,990 | -0.10(-1.40%) |
May 02, 2018 | 7.300 | 7.450 | 7.050 | 7.150 | 472,543 | -0.15(-2.05%) |
May 01, 2018 | 7.550 | 7.550 | 7.200 | 7.300 | 392,589 | -0.25(-3.31%) |
Apr 30, 2018 | 7.400 | 7.650 | 7.400 | 7.550 | 187,706 | +0.10(+1.34%) |
Apr 27, 2018 | 7.600 | 7.777 | 7.400 | 7.450 | 124,903 | -0.15(-1.97%) |
Apr 26, 2018 | 7.550 | 7.775 | 7.255 | 7.600 | 239,980 | +0.00(+0.00%) |
Apr 25, 2018 | 7.800 | 7.800 | 7.400 | 7.600 | 333,643 | -0.15(-1.94%) |
Apr 24, 2018 | 7.800 | 7.950 | 7.650 | 7.750 | 272,145 | -0.05(-0.64%) |
Apr 23, 2018 | 8.000 | 8.075 | 7.750 | 7.800 | 162,306 | -0.15(-1.89%) |
Apr 20, 2018 | 7.950 | 8.150 | 7.850 | 7.950 | 269,569 | +0.00(+0.00%) |
Apr 19, 2018 | 8.300 | 8.405 | 7.875 | 7.950 | 407,846 | -0.25(-3.05%) |
Apr 18, 2018 | 8.300 | 8.650 | 8.100 | 8.200 | 538,511 | +0.00(+0.00%) |
Apr 17, 2018 | 8.150 | 8.500 | 7.900 | 8.200 | 1,353,549 | +0.02(+0.31%) |
Apr 16, 2018 | 7.650 | 8.250 | 7.575 | 8.175 | 355,369 | +0.63(+8.28%) |
Apr 13, 2018 | 7.700 | 7.850 | 7.450 | 7.550 | 289,687 | -0.10(-1.31%) |
Apr 12, 2018 | 7.400 | 8.350 | 7.350 | 7.650 | 584,761 | +0.80(+11.68%) |
Apr 11, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 372,486 | -0.05(-0.72%) |
Apr 10, 2018 | 7.000 | 7.200 | 6.850 | 6.900 | 247,792 | -0.05(-0.72%) |
Apr 09, 2018 | 7.050 | 7.200 | 6.950 | 6.950 | 302,237 | -0.10(-1.42%) |
Apr 06, 2018 | 7.150 | 7.350 | 6.900 | 7.050 | 315,136 | -0.10(-1.40%) |
Apr 05, 2018 | 7.050 | 7.540 | 7.000 | 7.150 | 275,668 | +0.10(+1.42%) |
Apr 04, 2018 | 6.800 | 7.200 | 6.610 | 7.050 | 262,277 | +0.20(+2.92%) |
Apr 03, 2018 | 6.950 | 7.000 | 6.750 | 6.850 | 287,630 | -0.10(-1.44%) |
Apr 02, 2018 | 7.300 | 7.450 | 6.900 | 6.950 | 379,446 | -0.25(-3.47%) |
Mar 29, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.10(+1.41%) | |
Mar 28, 2018 | 6.950 | 7.250 | 6.850 | 7.100 | 466,728 | +0.15(+2.16%) |
Mar 27, 2018 | 6.750 | 7.050 | 6.600 | 6.950 | 442,860 | +0.25(+3.73%) |
Mar 26, 2018 | 6.800 | 6.850 | 6.550 | 6.700 | 225,681 | +0.05(+0.75%) |
Mar 23, 2018 | 6.700 | 6.800 | 6.525 | 6.650 | 415,984 | +0.00(+0.00%) |
Mar 22, 2018 | 6.950 | 6.950 | 6.600 | 6.650 | 420,726 | -0.35(-5.00%) |
Mar 21, 2018 | 7.050 | 7.295 | 6.900 | 7.000 | 328,910 | -0.10(-1.41%) |
Mar 20, 2018 | 7.150 | 7.400 | 7.000 | 7.100 | 369,503 | +0.00(+0.00%) |
Mar 19, 2018 | 7.350 | 7.450 | 7.000 | 7.100 | 563,064 | -0.30(-4.05%) |
Mar 16, 2018 | 7.450 | 7.575 | 7.350 | 7.400 | 423,526 | -0.20(-2.63%) |
Mar 15, 2018 | 7.700 | 7.700 | 7.350 | 7.600 | 334,151 | -0.10(-1.30%) |
Mar 14, 2018 | 7.750 | 7.800 | 7.500 | 7.700 | 257,951 | +0.05(+0.65%) |
Mar 13, 2018 | 7.950 | 7.950 | 7.600 | 7.650 | 348,589 | -0.20(-2.55%) |
Mar 12, 2018 | 7.500 | 8.000 | 7.500 | 7.850 | 437,525 | +0.40(+5.37%) |
Mar 09, 2018 | 7.450 | 7.550 | 7.200 | 7.450 | 390,508 | +0.10(+1.36%) |
Mar 08, 2018 | 7.400 | 7.550 | 7.325 | 7.350 | 203,710 | -0.10(-1.34%) |
Mar 07, 2018 | 7.550 | 7.600 | 7.150 | 7.450 | 380,337 | -0.10(-1.32%) |
Mar 06, 2018 | 7.800 | 7.800 | 7.450 | 7.550 | 405,843 | -0.25(-3.21%) |
Mar 05, 2018 | 8.100 | 8.175 | 7.750 | 7.800 | 460,586 | -0.40(-4.88%) |
Mar 02, 2018 | 7.800 | 8.200 | 7.600 | 8.200 | 407,710 | +0.30(+3.80%) |
Mar 01, 2018 | 7.800 | 8.000 | 7.600 | 7.900 | 372,452 | +0.05(+0.64%) |
Feb 28, 2018 | 8.500 | 8.590 | 7.700 | 7.850 | 638,583 | -0.60(-7.10%) |
Feb 27, 2018 | 8.600 | 8.700 | 8.400 | 8.450 | 578,349 | -0.15(-1.74%) |
Feb 26, 2018 | 8.900 | 8.950 | 8.525 | 8.600 | 869,408 | -0.15(-1.71%) |
Feb 23, 2018 | 9.650 | 9.700 | 7.350 | 8.750 | 873,567 | -0.95(-9.79%) |
Feb 22, 2018 | 9.850 | 8.900 | 9.700 | 735,823 | +0.35(+3.74%) | |
Feb 21, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 385,261 | -0.05(-0.53%) |
Feb 20, 2018 | 9.600 | 9.600 | 9.200 | 9.400 | 231,657 | -0.30(-3.09%) |
Feb 16, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.10(+1.04%) | |
Feb 15, 2018 | 9.600 | 9.275 | 9.600 | 595,550 | +0.00(+0.00%) | |
Feb 14, 2018 | 8.850 | 9.700 | 8.400 | 9.600 | 517,428 | +0.67(+7.56%) |
Feb 13, 2018 | 8.925 | 225,783 | -0.07(-0.83%) | |||
Feb 12, 2018 | 8.950 | 9.000 | 8.775 | 9.000 | 234,857 | +0.00(+0.00%) |
Feb 09, 2018 | 8.700 | 9.150 | 8.525 | 9.000 | 401,784 | +0.35(+4.05%) |
Feb 08, 2018 | 8.800 | 9.000 | 8.600 | 8.650 | 260,760 | -0.10(-1.14%) |
Feb 07, 2018 | 8.550 | 8.850 | 8.550 | 8.750 | 262,092 | +0.15(+1.74%) |
Feb 06, 2018 | 8.400 | 8.650 | 8.250 | 8.600 | 576,213 | -0.10(-1.15%) |
Feb 05, 2018 | 8.750 | 8.800 | 8.500 | 8.700 | 341,527 | -0.15(-1.69%) |
Feb 02, 2018 | 8.950 | 9.050 | 8.800 | 8.850 | 394,257 | -0.15(-1.67%) |
Feb 01, 2018 | 8.950 | 9.150 | 8.900 | 9.000 | 327,130 | +0.00(+0.00%) |
Jan 31, 2018 | 9.050 | 9.200 | 8.900 | 9.000 | 214,068 | +0.00(+0.00%) |
Jan 30, 2018 | 9.050 | 9.100 | 9.000 | 9.000 | 362,195 | -0.05(-0.55%) |
Jan 29, 2018 | 9.050 | 9.200 | 9.000 | 9.050 | 139,862 | -0.05(-0.55%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 200,634 | +0.05(+0.55%) |
Jan 25, 2018 | 9.200 | 9.200 | 8.950 | 9.050 | 169,428 | -0.15(-1.63%) |
Jan 24, 2018 | 9.200 | 9.350 | 9.150 | 9.200 | 191,187 | +0.05(+0.55%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.000 | 9.150 | 285,105 | -0.05(-0.54%) |
Jan 22, 2018 | 9.150 | 9.225 | 9.075 | 9.200 | 215,451 | +0.05(+0.55%) |
Jan 19, 2018 | 9.050 | 9.200 | 9.000 | 9.150 | 172,759 | +0.05(+0.55%) |
Jan 18, 2018 | 9.100 | 9.250 | 9.025 | 9.100 | 233,680 | -0.15(-1.62%) |
Jan 17, 2018 | 8.900 | 9.400 | 8.700 | 9.250 | 421,230 | +0.35(+3.93%) |
Jan 16, 2018 | 9.450 | 9.621 | 8.875 | 8.900 | 326,036 | -0.50(-5.32%) |
Jan 12, 2018 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
Jan 11, 2018 | 9.450 | 9.700 | 9.400 | 9.450 | 292,172 | +0.00(+0.00%) |
Jan 10, 2018 | 9.600 | 9.800 | 9.300 | 9.450 | 226,446 | -0.20(-2.07%) |
Jan 09, 2018 | 9.900 | 9.975 | 9.600 | 9.650 | 156,303 | -0.20(-2.03%) |
Jan 08, 2018 | 9.550 | 9.900 | 9.550 | 9.850 | 273,566 | +0.25(+2.60%) |
Jan 05, 2018 | 9.950 | 9.950 | 9.525 | 9.600 | 286,367 | -0.25(-2.54%) |
Jan 04, 2018 | 10.05 | 10.10 | 9.800 | 9.850 | 181,765 | -0.10(-1.01%) |
Jan 03, 2018 | 10.15 | 10.25 | 9.850 | 9.950 | 381,514 | -0.20(-1.97%) |
Jan 02, 2018 | 9.750 | 10.25 | 9.750 | 10.15 | 501,428 | +0.40(+4.10%) |
Dec 29, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.623 | 9.800 | 141,101 | +0.10(+1.03%) |
Dec 27, 2017 | 10.00 | 10.05 | 9.700 | 9.700 | 159,258 | -0.25(-2.51%) |
Dec 26, 2017 | 10.20 | 10.20 | 9.875 | 9.950 | 208,643 | -0.20(-1.97%) |
Dec 22, 2017 | 10.25 | 10.30 | 10.10 | 10.15 | 200,853 | -0.15(-1.46%) |
Dec 21, 2017 | 10.25 | 10.45 | 10.20 | 10.30 | 188,712 | +0.05(+0.49%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.20 | 10.25 | 215,514 | +0.00(+0.00%) |
Dec 19, 2017 | 10.70 | 10.70 | 10.20 | 10.25 | 413,833 | -0.45(-4.21%) |
Dec 18, 2017 | 10.85 | 10.95 | 10.50 | 10.70 | 247,000 | -0.20(-1.83%) |
Dec 15, 2017 | 10.65 | 10.97 | 10.65 | 10.90 | 374,602 | +0.20(+1.87%) |
Dec 14, 2017 | 11.40 | 11.55 | 10.70 | 10.70 | 317,889 | -0.75(-6.55%) |
Dec 13, 2017 | 10.95 | 11.50 | 10.95 | 11.45 | 375,820 | +0.40(+3.62%) |
Dec 12, 2017 | 10.95 | 11.15 | 10.90 | 11.05 | 243,148 | -0.05(-0.45%) |
Dec 11, 2017 | 11.00 | 11.35 | 10.93 | 11.10 | 418,967 | +0.20(+1.83%) |
Dec 08, 2017 | 11.25 | 11.25 | 10.85 | 10.90 | 265,954 | -0.25(-2.24%) |
Dec 07, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 419,067 | -0.25(-2.19%) |
Dec 06, 2017 | 11.55 | 11.60 | 10.91 | 11.40 | 190,386 | -0.25(-2.15%) |
Dec 05, 2017 | 11.80 | 11.80 | 11.40 | 11.65 | 318,824 | -0.15(-1.27%) |
Dec 04, 2017 | 11.75 | 11.90 | 11.75 | 11.80 | 448,222 | +0.15(+1.29%) |
Dec 01, 2017 | 11.60 | 11.65 | 11.25 | 11.65 | 201,509 | +0.05(+0.43%) |
Nov 30, 2017 | 11.80 | 11.90 | 11.45 | 11.60 | 434,669 | -0.20(-1.69%) |
Nov 29, 2017 | 11.45 | 11.80 | 11.40 | 11.80 | 543,611 | +0.40(+3.51%) |
Nov 28, 2017 | 11.30 | 11.47 | 11.10 | 11.40 | 860,666 | +0.15(+1.33%) |
Nov 27, 2017 | 11.35 | 11.35 | 11.20 | 11.25 | 298,671 | -0.05(-0.44%) |
Nov 24, 2017 | 11.20 | 11.35 | 10.90 | 11.30 | 170,911 | +0.15(+1.35%) |
Nov 22, 2017 | 11.05 | 11.25 | 10.95 | 11.15 | 335,036 | +0.15(+1.36%) |
Nov 21, 2017 | 11.05 | 11.30 | 10.95 | 11.00 | 394,942 | -0.05(-0.45%) |
Nov 20, 2017 | 10.80 | 11.10 | 10.75 | 11.05 | 464,796 | +0.30(+2.79%) |
Nov 17, 2017 | 10.40 | 10.75 | 10.35 | 10.75 | 446,760 | +0.30(+2.87%) |
Nov 16, 2017 | 10.25 | 10.45 | 10.18 | 10.45 | 290,501 | +0.25(+2.45%) |
Nov 15, 2017 | 10.25 | 10.31 | 10.00 | 10.20 | 404,459 | -0.10(-0.97%) |
Nov 14, 2017 | 9.900 | 10.35 | 9.825 | 10.30 | 464,892 | +0.40(+4.04%) |
Nov 13, 2017 | 9.900 | 10.10 | 9.510 | 9.900 | 503,885 | -0.20(-1.98%) |
Nov 10, 2017 | 10.30 | 10.60 | 10.05 | 10.10 | 345,800 | -0.15(-1.46%) |
Nov 09, 2017 | 10.25 | 10.50 | 10.10 | 10.25 | 372,647 | -0.10(-0.97%) |
Nov 08, 2017 | 10.45 | 10.50 | 10.07 | 10.35 | 522,456 | -0.20(-1.90%) |
Nov 07, 2017 | 10.80 | 10.90 | 10.50 | 10.55 | 540,442 | -0.25(-2.31%) |
Nov 06, 2017 | 11.15 | 11.15 | 10.75 | 10.80 | 556,949 | -0.20(-1.82%) |
Nov 03, 2017 | 11.05 | 11.20 | 10.55 | 11.00 | 495,039 | -0.15(-1.35%) |
Nov 02, 2017 | 11.30 | 11.35 | 11.05 | 11.15 | 412,747 | -0.25(-2.19%) |
Nov 01, 2017 | 11.70 | 11.85 | 11.20 | 11.40 | 745,074 | -0.10(-0.87%) |
Oct 31, 2017 | 11.55 | 11.90 | 11.25 | 11.50 | 697,071 | +0.35(+3.14%) |
Oct 30, 2017 | 10.75 | 11.30 | 10.70 | 11.15 | 778,800 | +0.35(+3.24%) |
Oct 27, 2017 | 11.45 | 11.45 | 10.75 | 10.80 | 758,276 | -0.70(-6.09%) |
Oct 26, 2017 | 11.60 | 11.65 | 11.35 | 11.50 | 305,869 | +0.00(+0.00%) |
Oct 25, 2017 | 11.55 | 11.61 | 11.20 | 11.50 | 353,206 | +0.00(+0.00%) |
Oct 24, 2017 | 11.80 | 11.81 | 11.40 | 11.50 | 433,615 | -0.40(-3.36%) |
Oct 23, 2017 | 12.10 | 12.26 | 11.85 | 11.90 | 498,960 | -0.20(-1.65%) |
Oct 20, 2017 | 11.85 | 12.10 | 11.72 | 12.10 | 314,177 | +0.40(+3.42%) |
Oct 19, 2017 | 11.60 | 11.75 | 11.21 | 11.70 | 230,308 | -0.05(-0.43%) |
Oct 18, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 430,649 | +0.00(+0.00%) |
Oct 17, 2017 | 11.40 | 11.75 | 11.40 | 11.75 | 501,811 | +0.45(+3.98%) |
Oct 16, 2017 | 11.35 | 11.35 | 11.15 | 11.30 | 417,060 | +0.15(+1.35%) |
Oct 13, 2017 | 11.25 | 11.45 | 10.95 | 11.15 | 378,980 | -0.05(-0.45%) |
Oct 12, 2017 | 11.25 | 11.28 | 11.00 | 11.20 | 172,932 | -0.05(-0.44%) |
Oct 11, 2017 | 11.40 | 11.45 | 11.00 | 11.25 | 260,618 | -0.15(-1.32%) |
Oct 10, 2017 | 10.90 | 11.43 | 10.85 | 11.40 | 441,109 | +0.60(+5.56%) |
Oct 09, 2017 | 11.05 | 11.05 | 10.70 | 10.80 | 216,730 | -0.15(-1.37%) |
Oct 06, 2017 | 11.15 | 11.20 | 10.85 | 10.95 | 192,127 | -0.25(-2.23%) |
Oct 05, 2017 | 11.15 | 11.20 | 11.00 | 11.20 | 276,933 | +0.10(+0.90%) |
Oct 04, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 299,740 | +0.10(+0.91%) |
Oct 03, 2017 | 10.95 | 11.10 | 10.80 | 11.00 | 363,854 | +0.15(+1.38%) |
Oct 02, 2017 | 10.95 | 11.15 | 10.70 | 10.85 | 330,796 | -0.15(-1.36%) |
Sep 29, 2017 | 10.90 | 11.00 | 10.75 | 11.00 | 203,689 | +0.05(+0.46%) |
Sep 28, 2017 | 10.75 | 11.00 | 10.62 | 10.95 | 215,818 | +0.15(+1.39%) |
Sep 27, 2017 | 10.70 | 10.90 | 10.55 | 10.80 | 485,616 | +0.20(+1.89%) |
Sep 26, 2017 | 10.60 | 10.90 | 10.30 | 10.60 | 815,129 | +0.00(+0.00%) |
Sep 25, 2017 | 10.30 | 10.72 | 10.30 | 10.60 | 447,537 | +0.20(+1.92%) |
Sep 22, 2017 | 10.15 | 10.40 | 9.950 | 10.40 | 197,115 | +0.25(+2.46%) |
Sep 21, 2017 | 10.10 | 10.20 | 9.950 | 10.15 | 253,857 | +0.10(+1.00%) |
Sep 20, 2017 | 9.900 | 10.12 | 9.700 | 10.05 | 366,901 | +0.05(+0.50%) |
Sep 19, 2017 | 9.900 | 10.07 | 9.600 | 10.00 | 351,708 | +0.15(+1.52%) |
Sep 18, 2017 | 9.750 | 9.900 | 9.450 | 9.850 | 276,329 | +0.10(+1.03%) |
Sep 15, 2017 | 9.300 | 9.750 | 9.150 | 9.750 | 373,898 | +0.35(+3.72%) |
Sep 14, 2017 | 9.500 | 9.500 | 9.150 | 9.400 | 265,479 | -0.10(-1.05%) |
Sep 13, 2017 | 9.350 | 9.550 | 9.250 | 9.500 | 276,964 | +0.10(+1.06%) |
Sep 12, 2017 | 9.650 | 9.650 | 9.150 | 9.400 | 600,468 | -0.25(-2.59%) |
Sep 11, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 281,799 | +0.20(+2.12%) |
Sep 08, 2017 | 9.450 | 9.500 | 9.000 | 9.450 | 300,717 | +0.00(+0.00%) |
Sep 07, 2017 | 9.400 | 9.575 | 9.350 | 9.450 | 224,725 | +0.10(+1.07%) |
Sep 06, 2017 | 9.400 | 9.750 | 9.300 | 9.350 | 286,000 | +0.05(+0.54%) |
Sep 05, 2017 | 9.800 | 9.850 | 9.250 | 9.300 | 373,504 | -0.45(-4.62%) |
Sep 01, 2017 | 10.15 | 10.20 | 9.700 | 9.750 | 179,156 | -0.45(-4.41%) |
Aug 31, 2017 | 9.800 | 10.23 | 9.700 | 10.20 | 265,882 | +0.35(+3.55%) |
Aug 30, 2017 | 9.800 | 10.10 | 9.650 | 9.850 | 197,005 | +0.10(+1.03%) |
Aug 29, 2017 | 9.950 | 9.950 | 9.650 | 9.750 | 247,306 | -0.25(-2.50%) |
Aug 28, 2017 | 10.20 | 10.20 | 9.875 | 10.00 | 191,774 | -0.10(-0.99%) |
Aug 25, 2017 | 9.950 | 10.20 | 9.800 | 10.10 | 309,680 | +0.25(+2.54%) |
Aug 24, 2017 | 10.25 | 10.35 | 9.750 | 9.850 | 567,378 | -0.40(-3.90%) |
Aug 23, 2017 | 10.25 | 10.35 | 10.15 | 10.25 | 327,460 | +0.00(+0.00%) |
Aug 22, 2017 | 10.20 | 10.38 | 10.00 | 10.25 | 305,363 | +0.15(+1.49%) |
Aug 21, 2017 | 10.05 | 10.20 | 9.950 | 10.10 | 148,172 | -0.05(-0.49%) |
Aug 18, 2017 | 10.05 | 10.35 | 10.05 | 10.15 | 349,231 | -0.05(-0.49%) |
Aug 17, 2017 | 10.35 | 10.45 | 10.20 | 10.20 | 258,081 | -0.15(-1.45%) |
Aug 16, 2017 | 10.50 | 10.70 | 10.32 | 10.35 | 216,509 | -0.05(-0.48%) |
Aug 15, 2017 | 10.70 | 10.75 | 10.35 | 10.40 | 234,288 | -0.25(-2.35%) |
Aug 14, 2017 | 10.80 | 10.85 | 10.55 | 10.65 | 306,991 | -0.05(-0.47%) |
Aug 11, 2017 | 10.75 | 10.85 | 10.60 | 10.70 | 530,531 | +0.00(+0.00%) |
Aug 10, 2017 | 11.15 | 11.25 | 10.60 | 10.70 | 513,540 | -0.60(-5.31%) |
Aug 09, 2017 | 10.80 | 11.43 | 10.60 | 11.30 | 717,479 | +0.45(+4.15%) |
Aug 08, 2017 | 10.60 | 11.00 | 10.20 | 10.85 | 1,104,141 | +1.50(+16.04%) |
Aug 07, 2017 | 9.550 | 9.650 | 9.200 | 9.350 | 366,989 | -0.30(-3.11%) |
Aug 04, 2017 | 9.750 | 9.850 | 9.450 | 9.650 | 234,310 | -0.10(-1.03%) |
Aug 03, 2017 | 9.550 | 9.950 | 9.300 | 9.750 | 208,702 | +0.15(+1.56%) |
Aug 02, 2017 | 9.900 | 9.900 | 9.500 | 9.600 | 218,054 | -0.25(-2.54%) |