Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.42 | 10.42 | 10.42 | 0 | +0.36(+3.57%) | |
Mar 28, 2018 | 10.19 | 10.23 | 10.00 | 10.06 | 1,538,129 | -0.20(-1.98%) |
Mar 27, 2018 | 10.23 | 10.35 | 10.18 | 10.26 | 2,533,877 | +0.06(+0.60%) |
Mar 26, 2018 | 10.16 | 10.21 | 10.08 | 10.20 | 1,419,666 | +0.22(+2.17%) |
Mar 23, 2018 | 10.09 | 10.16 | 9.968 | 9.981 | 1,575,830 | -0.04(-0.41%) |
Mar 22, 2018 | 10.08 | 10.13 | 9.988 | 10.02 | 1,599,243 | -0.16(-1.60%) |
Mar 21, 2018 | 10.14 | 10.19 | 10.06 | 10.18 | 3,007,403 | +0.06(+0.60%) |
Mar 20, 2018 | 10.27 | 10.30 | 10.10 | 10.12 | 1,669,971 | -0.21(-2.03%) |
Mar 19, 2018 | 10.18 | 10.35 | 10.18 | 10.33 | 1,598,997 | +0.10(+0.99%) |
Mar 16, 2018 | 10.22 | 10.35 | 10.21 | 10.23 | 1,393,252 | -0.02(-0.20%) |
Mar 15, 2018 | 10.42 | 10.44 | 10.20 | 10.25 | 2,079,058 | -0.28(-2.64%) |
Mar 14, 2018 | 10.56 | 10.59 | 10.47 | 10.53 | 1,323,582 | -0.01(-0.06%) |
Mar 13, 2018 | 10.73 | 10.76 | 10.50 | 10.54 | 1,287,784 | -0.17(-1.58%) |
Mar 12, 2018 | 10.85 | 10.92 | 10.68 | 10.71 | 2,084,756 | -0.13(-1.19%) |
Mar 09, 2018 | 10.98 | 11.00 | 10.79 | 10.84 | 2,324,133 | -0.03(-0.25%) |
Mar 08, 2018 | 10.92 | 10.93 | 10.76 | 10.86 | 1,181,774 | -0.07(-0.62%) |
Mar 07, 2018 | 10.86 | 10.93 | 1,101,187 | -0.08(-0.74%) | ||
Mar 06, 2018 | 11.04 | 11.15 | 10.98 | 11.01 | 1,210,084 | +0.03(+0.25%) |
Mar 05, 2018 | 10.79 | 11.04 | 10.75 | 10.98 | 1,191,242 | +0.20(+1.82%) |
Mar 02, 2018 | 10.75 | 10.82 | 10.66 | 10.79 | 1,058,625 | -0.03(-0.31%) |
Mar 01, 2018 | 10.78 | 10.91 | 10.72 | 10.82 | 1,783,733 | +0.20(+1.85%) |
Feb 28, 2018 | 10.79 | 10.82 | 10.63 | 10.63 | 1,678,585 | -0.16(-1.45%) |
Feb 27, 2018 | 11.00 | 11.03 | 10.75 | 10.78 | 1,519,378 | -0.22(-2.03%) |
Feb 26, 2018 | 11.07 | 11.09 | 10.97 | 11.01 | 2,054,287 | +0.02(+0.19%) |
Feb 23, 2018 | 10.89 | 10.99 | 10.82 | 10.98 | 2,044,105 | +0.33(+3.12%) |
Feb 22, 2018 | 10.65 | 10.65 | 2,134,605 | -0.11(-1.01%) | ||
Feb 21, 2018 | 11.05 | 11.05 | 10.76 | 10.76 | 2,318,790 | -0.24(-2.22%) |
Feb 20, 2018 | 11.02 | 11.09 | 10.95 | 11.01 | 1,508,531 | -0.15(-1.34%) |
Feb 16, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.07(-0.60%) | |
Feb 15, 2018 | 11.08 | 11.24 | 11.06 | 11.22 | 983,365 | +0.07(+0.61%) |
Feb 14, 2018 | 10.90 | 11.19 | 10.84 | 11.15 | 1,748,407 | +0.18(+1.67%) |
Feb 13, 2018 | 10.94 | 10.98 | 10.84 | 10.97 | 936,372 | -0.02(-0.18%) |
Feb 12, 2018 | 10.82 | 11.03 | 10.73 | 10.99 | 908,766 | +0.28(+2.66%) |
Feb 09, 2018 | 10.79 | 10.82 | 10.47 | 10.71 | 1,583,165 | -0.09(-0.82%) |
Feb 08, 2018 | 11.36 | 11.36 | 10.79 | 10.79 | 1,901,465 | -0.33(-2.99%) |
Feb 07, 2018 | 11.34 | 11.36 | 11.13 | 11.13 | 1,157,412 | -0.35(-3.01%) |
Feb 06, 2018 | 11.08 | 11.54 | 11.00 | 11.47 | 2,153,081 | +0.51(+4.64%) |
Feb 05, 2018 | 11.17 | 11.36 | 10.90 | 10.96 | 2,520,445 | -0.30(-2.65%) |
Feb 02, 2018 | 11.28 | 11.45 | 11.19 | 11.26 | 1,930,273 | -0.40(-3.43%) |
Feb 01, 2018 | 11.64 | 11.75 | 11.61 | 11.66 | 1,599,898 | +0.16(+1.42%) |
Jan 31, 2018 | 11.47 | 11.56 | 11.36 | 11.50 | 2,179,767 | +0.20(+1.74%) |
Jan 30, 2018 | 11.25 | 11.35 | 11.19 | 11.30 | 1,835,600 | -0.01(-0.06%) |
Jan 29, 2018 | 11.26 | 11.37 | 11.22 | 11.31 | 2,831,284 | -0.14(-1.24%) |
Jan 26, 2018 | 11.23 | 11.48 | 11.21 | 11.45 | 2,751,784 | +0.07(+0.66%) |
Jan 25, 2018 | 11.32 | 11.49 | 11.28 | 11.38 | 2,536,163 | +0.13(+1.14%) |
Jan 24, 2018 | 10.85 | 11.28 | 10.80 | 11.25 | 3,835,092 | +0.75(+7.10%) |
Jan 23, 2018 | 10.48 | 10.56 | 10.46 | 10.50 | 1,296,882 | -0.16(-1.46%) |
Jan 22, 2018 | 10.51 | 10.67 | 10.49 | 10.66 | 1,487,483 | +0.18(+1.68%) |
Jan 19, 2018 | 10.51 | 10.54 | 10.43 | 10.48 | 1,846,693 | -0.24(-2.28%) |
Jan 18, 2018 | 10.71 | 10.79 | 10.67 | 10.73 | 2,035,379 | +0.01(+0.06%) |
Jan 17, 2018 | 10.61 | 10.77 | 10.60 | 10.72 | 2,325,080 | +0.13(+1.22%) |
Jan 16, 2018 | 10.52 | 10.63 | 10.51 | 10.59 | 1,519,546 | -0.07(-0.64%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.26(+2.48%) | |
Jan 11, 2018 | 10.35 | 10.43 | 10.34 | 10.40 | 2,352,214 | +0.10(+0.92%) |
Jan 10, 2018 | 10.49 | 10.51 | 10.31 | 10.31 | 2,037,720 | -0.22(-2.06%) |
Jan 09, 2018 | 10.48 | 10.63 | 10.47 | 10.52 | 1,631,632 | +0.06(+0.58%) |
Jan 08, 2018 | 10.42 | 10.49 | 10.36 | 10.46 | 1,150,053 | +0.01(+0.07%) |
Jan 05, 2018 | 10.42 | 10.54 | 10.39 | 10.46 | 1,219,159 | +0.07(+0.72%) |
Jan 04, 2018 | 10.29 | 10.47 | 10.29 | 10.38 | 1,520,422 | +0.18(+1.79%) |
Jan 03, 2018 | 10.21 | 10.24 | 10.12 | 10.20 | 1,403,493 | -0.09(-0.92%) |
Jan 02, 2018 | 10.15 | 10.30 | 10.15 | 10.29 | 1,916,174 | +0.24(+2.36%) |
Dec 29, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.14%) | |
Dec 28, 2017 | 10.10 | 10.10 | 10.00 | 10.04 | 1,131,950 | +0.01(+0.07%) |
Dec 27, 2017 | 10.14 | 10.18 | 10.04 | 10.04 | 862,007 | -0.07(-0.68%) |
Dec 26, 2017 | 10.08 | 10.18 | 10.08 | 10.10 | 738,088 | +0.13(+1.34%) |
Dec 22, 2017 | 9.998 | 10.05 | 9.911 | 9.971 | 3,150,557 | -0.11(-1.06%) |
Dec 21, 2017 | 10.10 | 10.20 | 10.04 | 10.08 | 2,620,306 | -0.17(-1.63%) |
Dec 20, 2017 | 10.30 | 10.30 | 10.18 | 10.24 | 1,771,568 | -0.01(-0.13%) |
Dec 19, 2017 | 10.26 | 10.28 | 10.12 | 10.26 | 2,044,165 | -0.03(-0.26%) |
Dec 18, 2017 | 10.25 | 10.42 | 10.22 | 10.29 | 1,463,751 | +0.07(+0.65%) |
Dec 15, 2017 | 10.25 | 10.32 | 10.20 | 10.22 | 2,089,322 | +0.03(+0.33%) |
Dec 14, 2017 | 10.08 | 10.22 | 10.07 | 10.18 | 1,781,250 | -0.09(-0.85%) |
Dec 13, 2017 | 10.31 | 10.37 | 10.20 | 10.27 | 3,000,389 | -0.01(-0.13%) |
Dec 12, 2017 | 9.898 | 10.35 | 9.891 | 10.29 | 3,444,697 | +0.24(+2.39%) |
Dec 11, 2017 | 10.13 | 10.15 | 9.991 | 10.04 | 2,016,330 | -0.08(-0.79%) |
Dec 08, 2017 | 10.17 | 10.18 | 10.07 | 10.12 | 3,283,364 | -0.03(-0.33%) |
Dec 07, 2017 | 9.811 | 10.22 | 9.784 | 10.16 | 1,457,128 | -0.06(-0.59%) |
Dec 06, 2017 | 10.12 | 10.27 | 10.09 | 10.22 | 2,293,049 | +0.20(+2.00%) |
Dec 05, 2017 | 10.06 | 10.11 | 9.924 | 10.02 | 1,638,109 | +0.03(+0.27%) |
Dec 04, 2017 | 9.984 | 10.09 | 9.971 | 9.991 | 1,286,221 | +0.08(+0.81%) |
Dec 01, 2017 | 9.751 | 9.951 | 9.744 | 9.911 | 2,102,290 | +0.19(+1.92%) |
Nov 30, 2017 | 9.784 | 9.868 | 9.650 | 9.724 | 2,727,066 | -0.15(-1.49%) |
Nov 29, 2017 | 10.06 | 10.06 | 9.864 | 9.871 | 3,451,343 | -0.29(-2.89%) |
Nov 28, 2017 | 10.14 | 10.26 | 10.11 | 10.16 | 2,189,784 | +0.03(+0.33%) |
Nov 27, 2017 | 10.04 | 10.20 | 10.02 | 10.13 | 1,496,246 | -0.01(-0.07%) |
Nov 24, 2017 | 10.06 | 10.18 | 10.06 | 10.14 | 895,022 | -0.04(-0.39%) |
Nov 22, 2017 | 10.12 | 10.21 | 10.08 | 10.18 | 1,925,588 | +0.02(+0.20%) |
Nov 21, 2017 | 10.17 | 10.24 | 10.13 | 10.16 | 1,472,456 | -0.06(-0.59%) |
Nov 20, 2017 | 10.08 | 10.22 | 10.06 | 10.22 | 1,055,275 | +0.13(+1.26%) |
Nov 17, 2017 | 9.971 | 10.12 | 9.964 | 10.09 | 1,748,821 | +0.17(+1.68%) |
Nov 16, 2017 | 9.958 | 9.984 | 9.848 | 9.924 | 1,417,095 | +0.12(+1.23%) |
Nov 15, 2017 | 9.771 | 9.817 | 9.697 | 9.804 | 923,498 | +0.02(+0.20%) |
Nov 14, 2017 | 9.931 | 9.938 | 9.751 | 9.784 | 2,014,332 | -0.14(-1.41%) |
Nov 13, 2017 | 9.918 | 10.01 | 9.868 | 9.924 | 1,749,084 | -0.05(-0.47%) |
Nov 10, 2017 | 10.02 | 10.07 | 9.928 | 9.971 | 2,499,931 | -0.14(-1.39%) |
Nov 09, 2017 | 10.12 | 10.16 | 10.04 | 10.11 | 2,750,261 | -0.07(-0.72%) |
Nov 08, 2017 | 10.20 | 10.22 | 10.04 | 10.18 | 2,399,129 | +0.20(+2.01%) |
Nov 07, 2017 | 10.14 | 10.17 | 9.918 | 9.984 | 1,279,633 | -0.20(-1.97%) |
Nov 06, 2017 | 10.03 | 10.20 | 9.991 | 10.18 | 1,563,346 | +0.26(+2.62%) |
Nov 03, 2017 | 10.24 | 10.27 | 9.884 | 9.924 | 2,324,247 | -0.32(-3.13%) |
Nov 02, 2017 | 10.30 | 10.37 | 10.16 | 10.24 | 1,876,973 | -0.05(-0.45%) |
Nov 01, 2017 | 10.37 | 10.43 | 10.27 | 10.29 | 1,710,639 | +0.01(+0.06%) |
Oct 31, 2017 | 10.28 | 10.36 | 10.22 | 10.29 | 2,619,238 | +0.05(+0.52%) |
Oct 30, 2017 | 10.44 | 10.46 | 10.16 | 10.23 | 2,079,185 | -0.37(-3.53%) |
Oct 27, 2017 | 10.58 | 10.62 | 10.43 | 10.61 | 1,746,858 | +0.13(+1.21%) |
Oct 26, 2017 | 10.47 | 10.60 | 10.46 | 10.48 | 3,159,914 | +0.07(+0.64%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.33 | 10.41 | 1,355,874 | -0.06(-0.57%) |
Oct 24, 2017 | 10.47 | 10.55 | 10.34 | 10.47 | 1,467,841 | -0.03(-0.25%) |
Oct 23, 2017 | 10.69 | 10.72 | 10.49 | 10.50 | 1,242,443 | -0.27(-2.48%) |
Oct 20, 2017 | 10.75 | 10.88 | 10.71 | 10.77 | 1,752,772 | +0.05(+0.50%) |
Oct 19, 2017 | 10.72 | 10.73 | 10.61 | 10.71 | 1,297,641 | -0.05(-0.43%) |
Oct 18, 2017 | 10.69 | 10.82 | 10.59 | 10.76 | 1,369,501 | +0.04(+0.37%) |
Oct 17, 2017 | 10.70 | 10.73 | 10.65 | 10.72 | 1,201,024 | -0.01(-0.06%) |
Oct 16, 2017 | 10.83 | 10.85 | 10.66 | 10.73 | 1,529,524 | -0.04(-0.37%) |
Oct 13, 2017 | 10.89 | 10.91 | 10.68 | 10.77 | 1,870,061 | -0.02(-0.19%) |
Oct 12, 2017 | 10.82 | 10.85 | 10.75 | 10.79 | 1,489,809 | -0.07(-0.62%) |
Oct 11, 2017 | 10.99 | 11.00 | 10.80 | 10.85 | 1,125,921 | -0.02(-0.18%) |
Oct 10, 2017 | 10.85 | 10.98 | 10.80 | 10.87 | 2,798,225 | +0.21(+2.01%) |
Oct 09, 2017 | 10.72 | 10.75 | 10.62 | 10.66 | 861,189 | -0.09(-0.81%) |
Oct 06, 2017 | 10.73 | 10.87 | 10.69 | 10.75 | 2,299,754 | -0.08(-0.74%) |
Oct 05, 2017 | 11.02 | 11.05 | 10.81 | 10.83 | 1,688,327 | -0.03(-0.25%) |
Oct 04, 2017 | 10.87 | 10.93 | 10.81 | 10.85 | 1,309,048 | -0.04(-0.37%) |
Oct 03, 2017 | 10.63 | 10.91 | 10.58 | 10.89 | 1,955,981 | +0.29(+2.77%) |
Oct 02, 2017 | 10.47 | 10.62 | 10.45 | 10.60 | 1,328,390 | +0.05(+0.49%) |
Sep 29, 2017 | 10.63 | 10.63 | 10.49 | 10.55 | 1,028,606 | +0.07(+0.70%) |
Sep 28, 2017 | 10.41 | 10.65 | 10.41 | 10.47 | 2,468,682 | +0.06(+0.58%) |
Sep 27, 2017 | 10.61 | 10.63 | 10.40 | 10.41 | 2,090,896 | -0.25(-2.37%) |
Sep 26, 2017 | 10.75 | 10.80 | 10.67 | 10.67 | 2,054,945 | -0.07(-0.62%) |
Sep 25, 2017 | 10.84 | 10.89 | 10.69 | 10.73 | 1,607,273 | -0.17(-1.53%) |
Sep 22, 2017 | 11.03 | 11.05 | 10.84 | 10.90 | 1,935,728 | -0.10(-0.91%) |
Sep 21, 2017 | 11.13 | 11.17 | 10.95 | 11.00 | 1,351,910 | -0.13(-1.14%) |
Sep 20, 2017 | 11.19 | 11.22 | 10.95 | 11.13 | 1,690,187 | +0.01(+0.12%) |
Sep 19, 2017 | 10.99 | 11.13 | 10.97 | 11.11 | 1,454,109 | +0.13(+1.15%) |
Sep 18, 2017 | 10.93 | 11.14 | 10.92 | 10.99 | 1,615,784 | -0.02(-0.18%) |
Sep 15, 2017 | 10.89 | 11.02 | 10.87 | 11.01 | 1,838,505 | +0.15(+1.35%) |
Sep 14, 2017 | 10.76 | 10.95 | 10.72 | 10.86 | 2,116,377 | +0.01(+0.12%) |
Sep 13, 2017 | 10.77 | 10.90 | 10.75 | 10.85 | 1,671,463 | +0.13(+1.24%) |
Sep 12, 2017 | 10.65 | 10.83 | 10.64 | 10.71 | 2,014,013 | -0.05(-0.43%) |
Sep 11, 2017 | 10.61 | 10.90 | 10.61 | 10.76 | 1,999,269 | +0.25(+2.41%) |
Sep 08, 2017 | 10.59 | 10.63 | 10.51 | 10.51 | 1,533,355 | -0.03(-0.32%) |
Sep 07, 2017 | 10.45 | 10.58 | 10.45 | 10.54 | 1,171,433 | +0.11(+1.09%) |
Sep 06, 2017 | 10.50 | 10.52 | 10.41 | 10.43 | 1,678,409 | +0.00(+0.00%) |
Sep 05, 2017 | 10.47 | 10.51 | 10.38 | 10.43 | 2,178,638 | +0.10(+0.97%) |
Sep 01, 2017 | 10.46 | 10.46 | 10.32 | 10.33 | 970,779 | +0.07(+0.71%) |
Aug 31, 2017 | 10.42 | 10.42 | 10.25 | 10.25 | 1,466,200 | -0.09(-0.84%) |
Aug 30, 2017 | 10.41 | 10.41 | 10.26 | 10.34 | 728,011 | -0.02(-0.19%) |
Aug 29, 2017 | 10.27 | 10.37 | 10.25 | 10.36 | 1,478,033 | -0.01(-0.13%) |
Aug 28, 2017 | 10.31 | 10.43 | 10.23 | 10.37 | 1,363,577 | +0.10(+0.97%) |
Aug 25, 2017 | 10.32 | 10.37 | 10.19 | 10.27 | 1,797,301 | -0.03(-0.26%) |
Aug 24, 2017 | 10.21 | 10.39 | 10.17 | 10.30 | 2,195,165 | +0.13(+1.31%) |
Aug 23, 2017 | 10.14 | 10.24 | 10.11 | 10.17 | 1,026,068 | +0.07(+0.73%) |
Aug 22, 2017 | 10.15 | 10.25 | 10.09 | 10.09 | 2,205,065 | +0.01(+0.13%) |
Aug 21, 2017 | 10.01 | 10.18 | 10.01 | 10.08 | 1,580,884 | +0.15(+1.47%) |
Aug 18, 2017 | 9.888 | 9.982 | 9.778 | 9.935 | 1,364,124 | +0.09(+0.88%) |
Aug 17, 2017 | 9.942 | 9.992 | 9.842 | 9.848 | 1,016,172 | -0.21(-2.12%) |
Aug 16, 2017 | 9.955 | 10.10 | 9.912 | 10.06 | 1,610,092 | +0.06(+0.60%) |
Aug 15, 2017 | 9.988 | 10.04 | 9.955 | 10.00 | 1,100,901 | +0.03(+0.27%) |
Aug 14, 2017 | 10.00 | 10.15 | 9.955 | 9.975 | 1,942,747 | -0.06(-0.60%) |
Aug 11, 2017 | 9.942 | 10.12 | 9.908 | 10.03 | 1,732,774 | +0.06(+0.60%) |
Aug 10, 2017 | 10.10 | 10.13 | 9.965 | 9.975 | 2,134,057 | -0.19(-1.84%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.11 | 10.16 | 1,246,110 | -0.04(-0.39%) |
Aug 08, 2017 | 10.19 | 10.28 | 10.14 | 10.20 | 1,601,138 | -0.02(-0.20%) |
Aug 07, 2017 | 10.12 | 10.25 | 10.07 | 10.22 | 1,688,845 | +0.11(+1.05%) |
Aug 04, 2017 | 10.10 | 10.16 | 10.05 | 10.11 | 1,998,036 | -0.01(-0.13%) |
Aug 03, 2017 | 10.02 | 10.13 | 9.982 | 10.13 | 4,202,224 | +0.08(+0.80%) |
Aug 02, 2017 | 9.968 | 10.13 | 9.955 | 10.05 | 2,369,882 | +0.05(+0.53%) |
Aug 01, 2017 | 9.948 | 10.09 | 9.948 | 9.995 | 1,532,056 | +0.09(+0.87%) |
Jul 31, 2017 | 10.01 | 10.05 | 9.888 | 9.908 | 2,947,246 | -0.09(-0.93%) |
Jul 28, 2017 | 9.828 | 10.02 | 9.815 | 10.00 | 2,812,064 | +0.11(+1.08%) |
Jul 27, 2017 | 9.802 | 9.902 | 9.755 | 9.895 | 2,251,301 | +0.17(+1.78%) |
Jul 26, 2017 | 9.682 | 9.749 | 9.409 | 9.722 | 5,005,853 | +0.04(+0.41%) |
Jul 25, 2017 | 9.695 | 9.729 | 9.612 | 9.682 | 1,117,691 | +0.03(+0.35%) |
Jul 24, 2017 | 9.649 | 9.675 | 9.589 | 9.649 | 996,961 | +0.01(+0.07%) |
Jul 21, 2017 | 9.642 | 9.669 | 9.582 | 9.642 | 619,085 | +0.05(+0.49%) |
Jul 20, 2017 | 9.639 | 9.509 | 9.595 | 1,040,128 | +0.09(+0.98%) | |
Jul 19, 2017 | 9.662 | 9.695 | 9.449 | 9.502 | 2,010,398 | -0.13(-1.38%) |
Jul 18, 2017 | 9.529 | 9.669 | 9.502 | 9.635 | 1,202,898 | +0.12(+1.26%) |
Jul 17, 2017 | 9.462 | 9.515 | 9.402 | 9.515 | 1,113,136 | +0.07(+0.70%) |
Jul 14, 2017 | 9.469 | 9.489 | 9.422 | 9.449 | 1,094,640 | +0.02(+0.21%) |
Jul 13, 2017 | 9.409 | 9.485 | 9.362 | 9.429 | 1,408,212 | +0.11(+1.14%) |
Jul 12, 2017 | 9.249 | 9.396 | 9.143 | 9.322 | 2,367,076 | +0.15(+1.67%) |
Jul 11, 2017 | 9.183 | 9.236 | 9.049 | 9.169 | 2,062,828 | -0.02(-0.22%) |
Jul 10, 2017 | 9.036 | 9.209 | 9.029 | 9.189 | 1,736,240 | +0.26(+2.91%) |
Jul 07, 2017 | 8.976 | 8.976 | 8.896 | 8.929 | 8,776,132 | +0.01(+0.07%) |
Jul 06, 2017 | 9.123 | 9.143 | 8.896 | 8.923 | 2,875,682 | -0.23(-2.55%) |
Jul 05, 2017 | 9.029 | 9.202 | 8.976 | 9.156 | 2,346,953 | +0.12(+1.33%) |
Jul 03, 2017 | 9.096 | 9.116 | 9.023 | 9.036 | 913,826 | +0.06(+0.70%) |
Jun 30, 2017 | 9.006 | 9.079 | 8.953 | 8.973 | 2,715,800 | +0.00(+0.00%) |
Jun 29, 2017 | 9.113 | 9.113 | 8.953 | 8.973 | 1,774,790 | -0.13(-1.46%) |
Jun 28, 2017 | 9.066 | 9.133 | 8.963 | 9.106 | 1,307,902 | +0.15(+1.63%) |
Jun 27, 2017 | 9.113 | 9.119 | 8.946 | 8.960 | 1,417,199 | -0.20(-2.18%) |
Jun 26, 2017 | 9.166 | 9.226 | 9.093 | 9.159 | 1,271,864 | +0.09(+1.03%) |
Jun 23, 2017 | 9.046 | 9.139 | 8.980 | 9.066 | 691,699 | +0.07(+0.81%) |
Jun 22, 2017 | 9.020 | 9.040 | 8.913 | 8.993 | 3,511,085 | +0.01(+0.07%) |
Jun 21, 2017 | 9.079 | 9.139 | 8.986 | 8.986 | 2,116,514 | -0.10(-1.10%) |
Jun 20, 2017 | 9.239 | 9.279 | 9.066 | 9.086 | 1,336,355 | -0.20(-2.15%) |
Jun 19, 2017 | 9.306 | 9.366 | 9.239 | 9.286 | 1,532,736 | -0.01(-0.07%) |
Jun 16, 2017 | 9.259 | 9.312 | 9.206 | 9.292 | 1,867,279 | +0.07(+0.72%) |
Jun 15, 2017 | 9.226 | 9.259 | 9.146 | 9.226 | 1,316,530 | -0.10(-1.07%) |
Jun 14, 2017 | 9.392 | 9.412 | 9.276 | 9.326 | 1,182,071 | +0.04(+0.43%) |
Jun 13, 2017 | 9.266 | 9.299 | 9.133 | 9.286 | 3,652,496 | +0.03(+0.29%) |
Jun 12, 2017 | 9.239 | 9.329 | 9.193 | 9.259 | 1,891,078 | +0.03(+0.36%) |
Jun 09, 2017 | 9.492 | 9.532 | 9.199 | 9.226 | 2,048,550 | -0.29(-3.07%) |
Jun 08, 2017 | 9.479 | 9.538 | 9.322 | 9.518 | 1,533,071 | +0.01(+0.07%) |
Jun 07, 2017 | 9.479 | 9.545 | 9.359 | 9.512 | 2,983,986 | +0.03(+0.28%) |
Jun 06, 2017 | 9.538 | 9.558 | 9.452 | 9.485 | 3,011,053 | +0.03(+0.35%) |
Jun 05, 2017 | 9.545 | 9.592 | 9.412 | 9.452 | 3,230,236 | -0.15(-1.52%) |
Jun 02, 2017 | 9.665 | 9.691 | 9.545 | 9.598 | 1,378,419 | +0.03(+0.28%) |
Jun 01, 2017 | 9.671 | 9.691 | 9.552 | 9.572 | 1,596,807 | +0.05(+0.56%) |
May 31, 2017 | 9.512 | 9.648 | 9.465 | 9.518 | 2,976,160 | +0.03(+0.28%) |
May 30, 2017 | 9.319 | 9.538 | 9.319 | 9.492 | 1,090,073 | +0.11(+1.13%) |
May 26, 2017 | 9.372 | 9.442 | 9.319 | 9.385 | 1,117,817 | +0.13(+1.44%) |
May 25, 2017 | 9.252 | 9.339 | 9.119 | 9.252 | 2,025,001 | +0.03(+0.29%) |
May 24, 2017 | 9.239 | 9.319 | 9.199 | 9.226 | 2,291,713 | -0.01(-0.07%) |
May 23, 2017 | 9.279 | 9.359 | 9.149 | 9.232 | 3,420,554 | +0.05(+0.58%) |
May 22, 2017 | 9.206 | 9.439 | 9.123 | 9.179 | 2,614,396 | -0.21(-2.20%) |
May 19, 2017 | 9.033 | 9.405 | 9.006 | 9.385 | 3,437,582 | +0.50(+5.61%) |
May 18, 2017 | 8.687 | 9.219 | 8.687 | 8.887 | 12,156,985 | -1.10(-10.99%) |
May 17, 2017 | 10.26 | 10.28 | 9.944 | 9.984 | 1,920,201 | -0.32(-3.10%) |
May 16, 2017 | 10.26 | 10.34 | 10.22 | 10.30 | 2,560,218 | +0.10(+0.98%) |
May 15, 2017 | 10.33 | 10.34 | 10.18 | 10.20 | 2,709,950 | -0.05(-0.52%) |
May 12, 2017 | 10.15 | 10.31 | 10.13 | 10.26 | 3,060,363 | +0.25(+2.53%) |
May 11, 2017 | 10.06 | 10.07 | 9.964 | 10.00 | 3,085,328 | -0.07(-0.66%) |
May 10, 2017 | 10.16 | 10.24 | 10.02 | 10.07 | 1,695,526 | +0.26(+2.64%) |
May 09, 2017 | 9.778 | 9.838 | 9.705 | 9.811 | 2,341,181 | +0.05(+0.55%) |
May 08, 2017 | 9.824 | 9.868 | 9.688 | 9.758 | 1,314,283 | -0.10(-1.01%) |
May 05, 2017 | 9.691 | 9.858 | 9.665 | 9.858 | 1,240,459 | +0.29(+2.99%) |
May 04, 2017 | 9.798 | 9.805 | 9.565 | 9.572 | 2,431,106 | -0.32(-3.23%) |
May 03, 2017 | 10.12 | 10.13 | 9.878 | 9.891 | 1,867,163 | -0.23(-2.24%) |
May 02, 2017 | 9.851 | 10.12 | 9.824 | 10.12 | 2,766,348 | +0.29(+2.91%) |
May 01, 2017 | 9.878 | 9.904 | 9.798 | 9.831 | 1,144,481 | -0.01(-0.07%) |
Apr 28, 2017 | 9.731 | 9.871 | 9.707 | 9.838 | 2,503,380 | +0.07(+0.68%) |
Apr 27, 2017 | 9.864 | 9.871 | 9.701 | 9.771 | 1,490,785 | -0.06(-0.65%) |
Apr 26, 2017 | 9.796 | 9.880 | 9.738 | 9.835 | 1,645,565 | -0.05(-0.46%) |
Apr 25, 2017 | 9.660 | 9.893 | 9.634 | 9.880 | 2,075,162 | +0.21(+2.22%) |
Apr 24, 2017 | 9.789 | 9.835 | 9.653 | 9.666 | 1,609,918 | +0.01(+0.07%) |
Apr 21, 2017 | 9.744 | 9.770 | 9.634 | 9.660 | 1,120,610 | -0.05(-0.54%) |
Apr 20, 2017 | 9.731 | 9.757 | 9.673 | 9.712 | 2,079,014 | +0.06(+0.61%) |
Apr 19, 2017 | 9.725 | 9.731 | 9.627 | 9.653 | 1,984,223 | -0.05(-0.54%) |
Apr 18, 2017 | 9.640 | 9.887 | 9.601 | 9.705 | 2,781,612 | +0.09(+0.95%) |
Apr 17, 2017 | 9.458 | 9.647 | 9.458 | 9.614 | 1,791,446 | +0.27(+2.85%) |
Apr 13, 2017 | 9.504 | 9.523 | 9.348 | 9.348 | 1,783,492 | -0.14(-1.51%) |
Apr 12, 2017 | 9.510 | 9.523 | 9.439 | 9.491 | 1,357,460 | +0.00(+0.00%) |
Apr 11, 2017 | 9.380 | 9.507 | 9.283 | 9.491 | 2,542,213 | +0.11(+1.18%) |
Apr 10, 2017 | 9.432 | 9.465 | 9.341 | 9.380 | 1,852,194 | -0.04(-0.41%) |
Apr 07, 2017 | 9.465 | 9.562 | 9.354 | 9.419 | 2,082,072 | +0.00(+0.00%) |
Apr 06, 2017 | 9.504 | 9.618 | 9.413 | 9.419 | 1,758,954 | -0.14(-1.49%) |
Apr 05, 2017 | 9.627 | 9.679 | 9.530 | 9.562 | 1,676,236 | -0.05(-0.54%) |
Apr 04, 2017 | 9.588 | 9.634 | 9.465 | 9.614 | 2,374,841 | -0.13(-1.33%) |