Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.01 | 15.29 | 14.75 | 14.95 | 1,161,628 | -0.07(-0.47%) |
Apr 27, 2018 | 14.90 | 15.40 | 14.81 | 15.02 | 1,165,947 | +0.17(+1.14%) |
Apr 26, 2018 | 14.19 | 15.12 | 14.12 | 14.85 | 1,200,799 | +0.67(+4.72%) |
Apr 25, 2018 | 14.45 | 14.80 | 14.07 | 14.18 | 2,378,475 | -0.02(-0.14%) |
Apr 24, 2018 | 14.52 | 14.95 | 14.10 | 14.20 | 1,930,433 | -0.17(-1.18%) |
Apr 23, 2018 | 14.28 | 14.40 | 14.03 | 14.37 | 972,652 | +0.19(+1.34%) |
Apr 20, 2018 | 14.40 | 14.54 | 14.05 | 14.18 | 1,584,450 | -0.24(-1.66%) |
Apr 19, 2018 | 15.00 | 15.26 | 14.39 | 14.42 | 1,742,521 | -0.65(-4.31%) |
Apr 18, 2018 | 15.78 | 16.08 | 15.06 | 15.07 | 1,769,472 | -0.64(-4.07%) |
Apr 17, 2018 | 15.37 | 15.74 | 15.31 | 15.71 | 1,202,646 | +0.47(+3.08%) |
Apr 16, 2018 | 14.97 | 15.39 | 14.82 | 15.24 | 1,294,376 | +0.37(+2.49%) |
Apr 13, 2018 | 15.10 | 15.27 | 14.69 | 14.87 | 1,098,829 | -0.18(-1.20%) |
Apr 12, 2018 | 14.48 | 15.08 | 14.31 | 15.05 | 1,553,174 | +0.62(+4.30%) |
Apr 11, 2018 | 14.59 | 15.16 | 14.40 | 14.43 | 1,955,537 | -0.38(-2.57%) |
Apr 10, 2018 | 14.56 | 15.00 | 14.44 | 14.81 | 1,652,813 | +0.47(+3.28%) |
Apr 09, 2018 | 14.30 | 14.58 | 14.08 | 14.34 | 1,442,526 | +0.18(+1.27%) |
Apr 06, 2018 | 14.16 | 1,708,856 | -0.38(-2.61%) | |||
Apr 05, 2018 | 14.03 | 14.58 | 13.57 | 14.54 | 2,266,213 | +0.59(+4.23%) |
Apr 04, 2018 | 12.39 | 13.98 | 12.38 | 13.95 | 2,756,730 | +1.31(+10.36%) |
Apr 03, 2018 | 12.26 | 12.75 | 12.21 | 12.64 | 1,370,926 | +0.40(+3.27%) |
Apr 02, 2018 | 12.60 | 12.80 | 12.04 | 12.24 | 1,524,093 | -0.46(-3.62%) |
Mar 29, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.26(+2.09%) | |
Mar 28, 2018 | 12.54 | 12.76 | 12.21 | 12.44 | 1,617,499 | -0.04(-0.32%) |
Mar 27, 2018 | 12.97 | 13.12 | 12.45 | 12.48 | 2,346,980 | -0.49(-3.78%) |
Mar 26, 2018 | 12.62 | 13.00 | 12.18 | 12.97 | 1,202,781 | +0.57(+4.60%) |
Mar 23, 2018 | 12.67 | 12.86 | 12.38 | 12.40 | 1,364,590 | -0.15(-1.20%) |
Mar 22, 2018 | 12.29 | 12.86 | 12.15 | 12.55 | 1,842,333 | +0.05(+0.40%) |
Mar 21, 2018 | 12.17 | 12.77 | 12.08 | 12.50 | 1,943,054 | +0.32(+2.63%) |
Mar 20, 2018 | 12.07 | 12.36 | 11.71 | 12.18 | 1,458,091 | +0.10(+0.83%) |
Mar 19, 2018 | 11.77 | 12.09 | 11.68 | 12.08 | 1,649,489 | +0.16(+1.34%) |
Mar 16, 2018 | 11.73 | 12.33 | 11.50 | 11.92 | 2,962,091 | +0.31(+2.67%) |
Mar 15, 2018 | 11.83 | 12.19 | 11.40 | 11.61 | 2,770,008 | -0.19(-1.61%) |
Mar 14, 2018 | 12.61 | 12.75 | 11.62 | 11.80 | 2,843,902 | -0.78(-6.20%) |
Mar 13, 2018 | 12.59 | 12.87 | 12.36 | 12.58 | 1,419,843 | +0.00(+0.00%) |
Mar 12, 2018 | 12.63 | 12.93 | 12.29 | 12.58 | 2,077,044 | +0.01(+0.08%) |
Mar 09, 2018 | 13.64 | 13.64 | 12.20 | 12.57 | 4,671,771 | -1.04(-7.64%) |
Mar 08, 2018 | 13.44 | 13.84 | 13.21 | 13.61 | 2,207,839 | +0.23(+1.72%) |
Mar 07, 2018 | 13.34 | 13.38 | 2,044,621 | -0.49(-3.53%) | ||
Mar 06, 2018 | 14.07 | 14.27 | 13.62 | 13.87 | 1,503,311 | -0.21(-1.49%) |
Mar 05, 2018 | 13.64 | 14.35 | 13.50 | 14.08 | 1,959,686 | +0.28(+2.03%) |
Mar 02, 2018 | 13.19 | 13.99 | 13.03 | 13.80 | 2,367,762 | +0.44(+3.29%) |
Mar 01, 2018 | 13.30 | 13.89 | 13.19 | 13.36 | 1,802,077 | -0.02(-0.15%) |
Feb 28, 2018 | 13.44 | 13.63 | 13.15 | 13.38 | 1,843,194 | -0.05(-0.37%) |
Feb 27, 2018 | 13.87 | 14.53 | 13.40 | 13.43 | 2,853,462 | -0.49(-3.52%) |
Feb 26, 2018 | 13.99 | 14.15 | 13.18 | 13.92 | 2,455,952 | +0.24(+1.75%) |
Feb 23, 2018 | 13.45 | 13.90 | 13.17 | 13.68 | 2,396,131 | +0.34(+2.55%) |
Feb 22, 2018 | 13.86 | 14.16 | 13.28 | 13.34 | 3,291,211 | -0.49(-3.54%) |
Feb 21, 2018 | 13.67 | 14.91 | 13.37 | 13.83 | 6,534,754 | +0.16(+1.17%) |
Feb 20, 2018 | 14.05 | 14.58 | 13.56 | 13.67 | 5,667,308 | -0.85(-5.82%) |
Feb 16, 2018 | 14.52 | 14.52 | 14.52 | 0 | -1.00(-6.48%) | |
Feb 15, 2018 | 16.49 | 16.49 | 14.81 | 15.52 | 11,577,279 | -1.45(-8.54%) |
Feb 14, 2018 | 16.13 | 18.00 | 13.80 | 16.97 | 42,089,672 | +7.93(+87.72%) |
Feb 13, 2018 | 8.380 | 9.140 | 8.284 | 9.040 | 6,476,014 | +0.65(+7.75%) |
Feb 12, 2018 | 8.400 | 8.550 | 7.970 | 8.390 | 2,360,830 | +0.01(+0.12%) |
Feb 09, 2018 | 8.260 | 8.470 | 7.680 | 8.380 | 1,863,630 | +0.23(+2.82%) |
Feb 08, 2018 | 8.790 | 8.930 | 7.930 | 8.150 | 1,933,949 | -0.68(-7.70%) |
Feb 07, 2018 | 8.380 | 8.400 | 8.210 | 8.830 | 2,886,063 | +0.62(+7.55%) |
Feb 06, 2018 | 7.200 | 8.470 | 7.160 | 8.210 | 3,001,277 | +0.76(+10.20%) |
Feb 05, 2018 | 7.400 | 7.630 | 7.300 | 7.450 | 3,123,261 | -0.03(-0.40%) |
Feb 02, 2018 | 7.730 | 7.850 | 7.430 | 7.480 | 2,134,192 | -0.29(-3.73%) |
Feb 01, 2018 | 7.730 | 7.850 | 7.560 | 7.770 | 2,223,691 | -0.19(-2.39%) |
Jan 31, 2018 | 8.710 | 8.800 | 7.861 | 7.960 | 4,980,389 | -1.22(-13.29%) |
Jan 30, 2018 | 9.550 | 9.629 | 9.160 | 9.180 | 1,562,885 | -0.47(-4.87%) |
Jan 29, 2018 | 9.610 | 9.820 | 9.346 | 9.650 | 1,405,209 | -0.05(-0.52%) |
Jan 26, 2018 | 9.720 | 9.970 | 9.530 | 9.700 | 1,335,737 | -0.05(-0.51%) |
Jan 25, 2018 | 9.910 | 10.14 | 9.540 | 9.750 | 1,080,873 | -0.11(-1.12%) |
Jan 24, 2018 | 10.80 | 10.91 | 9.660 | 9.860 | 3,805,208 | -0.92(-8.53%) |
Jan 23, 2018 | 9.500 | 10.83 | 9.500 | 10.78 | 3,141,677 | +1.31(+13.83%) |
Jan 22, 2018 | 10.14 | 10.17 | 9.320 | 9.470 | 2,272,225 | -0.56(-5.58%) |
Jan 19, 2018 | 9.170 | 10.24 | 9.070 | 10.03 | 5,528,256 | +0.92(+10.10%) |
Jan 18, 2018 | 9.410 | 9.450 | 9.090 | 9.110 | 1,121,537 | -0.22(-2.36%) |
Jan 17, 2018 | 9.260 | 9.710 | 9.090 | 9.330 | 1,594,237 | +0.16(+1.74%) |
Jan 16, 2018 | 9.380 | 9.660 | 8.987 | 9.170 | 2,353,613 | -0.21(-2.24%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.55(+6.23%) | |
Jan 11, 2018 | 8.170 | 8.990 | 8.170 | 8.830 | 1,714,433 | +0.58(+7.03%) |
Jan 10, 2018 | 8.431 | 8.250 | 911,199 | +0.13(+1.60%) | ||
Jan 09, 2018 | 8.290 | 8.340 | 8.040 | 8.120 | 854,117 | -0.13(-1.58%) |
Jan 08, 2018 | 8.290 | 8.470 | 7.950 | 8.250 | 1,522,511 | -0.09(-1.08%) |
Jan 05, 2018 | 7.760 | 8.380 | 7.740 | 8.340 | 2,771,865 | -0.06(-0.71%) |
Jan 04, 2018 | 8.550 | 8.750 | 8.110 | 8.400 | 1,443,837 | -0.10(-1.18%) |
Jan 03, 2018 | 8.700 | 8.989 | 8.290 | 8.500 | 1,932,514 | -0.15(-1.73%) |
Jan 02, 2018 | 7.820 | 8.710 | 7.800 | 8.650 | 2,261,953 | +0.88(+11.33%) |
Dec 29, 2017 | 7.770 | 7.770 | 7.770 | 0 | +0.09(+1.17%) | |
Dec 28, 2017 | 7.920 | 8.150 | 7.620 | 7.680 | 1,333,898 | -0.11(-1.41%) |
Dec 27, 2017 | 8.000 | 8.070 | 7.760 | 7.790 | 1,868,538 | -0.28(-3.47%) |
Dec 26, 2017 | 7.390 | 8.240 | 7.380 | 8.070 | 1,455,982 | +0.64(+8.61%) |
Dec 22, 2017 | 7.660 | 7.660 | 7.350 | 7.430 | 1,418,736 | -0.32(-4.13%) |
Dec 21, 2017 | 7.130 | 7.790 | 7.100 | 7.750 | 3,036,098 | +0.67(+9.46%) |
Dec 20, 2017 | 7.320 | 7.320 | 6.990 | 7.080 | 1,854,079 | -0.15(-2.07%) |
Dec 19, 2017 | 6.870 | 7.330 | 6.870 | 7.230 | 1,537,153 | +0.20(+2.84%) |
Dec 18, 2017 | 6.930 | 7.190 | 6.920 | 7.030 | 2,028,752 | +0.17(+2.48%) |
Dec 15, 2017 | 6.930 | 7.010 | 6.590 | 6.860 | 3,307,005 | -0.07(-1.01%) |
Dec 14, 2017 | 6.830 | 7.040 | 6.760 | 6.930 | 1,315,428 | +0.13(+1.91%) |
Dec 13, 2017 | 6.460 | 6.830 | 6.260 | 6.800 | 2,243,927 | +0.33(+5.10%) |
Dec 12, 2017 | 6.910 | 6.980 | 6.450 | 6.470 | 1,743,268 | -0.46(-6.64%) |
Dec 11, 2017 | 6.920 | 7.200 | 6.860 | 6.930 | 1,849,701 | +0.05(+0.73%) |
Dec 08, 2017 | 6.740 | 6.970 | 6.620 | 6.880 | 1,378,665 | +0.17(+2.53%) |
Dec 07, 2017 | 6.670 | 7.000 | 6.640 | 6.710 | 1,229,062 | +0.03(+0.45%) |
Dec 06, 2017 | 6.640 | 6.790 | 6.580 | 6.680 | 1,102,156 | +0.00(+0.00%) |
Dec 05, 2017 | 6.680 | 6.790 | 6.400 | 6.680 | 1,769,315 | +0.00(+0.00%) |
Dec 04, 2017 | 6.770 | 6.870 | 6.550 | 6.680 | 1,840,593 | -0.01(-0.15%) |
Dec 01, 2017 | 7.050 | 7.130 | 6.650 | 6.690 | 2,229,950 | -0.39(-5.51%) |
Nov 30, 2017 | 7.800 | 8.010 | 7.050 | 7.080 | 2,509,375 | -0.72(-9.23%) |
Nov 29, 2017 | 7.750 | 7.930 | 7.540 | 7.800 | 1,405,217 | +0.07(+0.91%) |
Nov 28, 2017 | 7.480 | 7.760 | 7.350 | 7.730 | 1,196,571 | +0.18(+2.38%) |
Nov 27, 2017 | 7.540 | 7.800 | 7.451 | 7.550 | 1,371,028 | +0.02(+0.27%) |
Nov 24, 2017 | 7.530 | 7.660 | 7.410 | 7.530 | 578,970 | +0.02(+0.27%) |
Nov 22, 2017 | 7.320 | 7.650 | 7.260 | 7.510 | 1,444,622 | +0.24(+3.30%) |
Nov 21, 2017 | 7.700 | 7.840 | 7.200 | 7.270 | 1,665,729 | -0.45(-5.83%) |
Nov 20, 2017 | 7.940 | 8.170 | 7.580 | 7.720 | 1,567,525 | -0.23(-2.89%) |
Nov 17, 2017 | 7.830 | 8.040 | 7.571 | 7.950 | 2,053,442 | +0.33(+4.33%) |
Nov 16, 2017 | 7.220 | 7.680 | 7.120 | 7.620 | 2,207,109 | +0.46(+6.42%) |
Nov 15, 2017 | 7.060 | 7.370 | 6.960 | 7.160 | 2,285,213 | -0.04(-0.56%) |
Nov 14, 2017 | 6.850 | 7.250 | 6.830 | 7.200 | 2,648,202 | +0.45(+6.67%) |
Nov 13, 2017 | 6.660 | 6.890 | 6.380 | 6.750 | 2,911,898 | +0.15(+2.27%) |
Nov 10, 2017 | 6.220 | 6.620 | 5.840 | 6.600 | 4,869,520 | +0.92(+16.20%) |
Nov 09, 2017 | 5.640 | 6.090 | 5.640 | 5.680 | 5,284,082 | +0.01(+0.18%) |
Nov 08, 2017 | 6.360 | 7.120 | 5.500 | 5.670 | 9,252,685 | -1.18(-17.23%) |
Nov 07, 2017 | 7.080 | 7.130 | 6.830 | 6.850 | 3,478,792 | -0.13(-1.86%) |
Nov 06, 2017 | 7.500 | 7.640 | 6.850 | 6.980 | 4,045,641 | -0.35(-4.77%) |
Nov 03, 2017 | 7.740 | 7.740 | 7.330 | 7.330 | 1,939,847 | -0.41(-5.30%) |
Nov 02, 2017 | 7.920 | 7.930 | 7.520 | 7.740 | 1,765,671 | -0.11(-1.40%) |
Nov 01, 2017 | 7.950 | 8.080 | 7.470 | 7.850 | 2,186,797 | -0.03(-0.38%) |
Oct 31, 2017 | 8.340 | 8.863 | 7.870 | 7.880 | 1,807,375 | -0.46(-5.52%) |
Oct 30, 2017 | 8.700 | 8.920 | 8.310 | 8.340 | 1,675,564 | -0.44(-5.01%) |
Oct 27, 2017 | 9.200 | 9.300 | 8.710 | 8.780 | 2,760,310 | -0.48(-5.18%) |
Oct 26, 2017 | 9.350 | 9.470 | 9.150 | 9.260 | 1,152,154 | -0.11(-1.17%) |
Oct 25, 2017 | 9.050 | 9.440 | 8.980 | 9.370 | 1,162,410 | +0.26(+2.85%) |
Oct 24, 2017 | 9.200 | 9.400 | 9.000 | 9.110 | 1,166,022 | +0.00(+0.00%) |
Oct 23, 2017 | 9.230 | 9.400 | 9.090 | 9.110 | 973,604 | -0.10(-1.09%) |
Oct 20, 2017 | 9.010 | 9.235 | 8.990 | 9.210 | 1,010,516 | +0.29(+3.25%) |
Oct 19, 2017 | 8.950 | 9.130 | 8.705 | 8.920 | 961,513 | -0.09(-1.00%) |
Oct 18, 2017 | 8.990 | 9.220 | 8.870 | 9.010 | 913,393 | +0.03(+0.33%) |
Oct 17, 2017 | 8.750 | 9.070 | 8.680 | 8.980 | 1,152,655 | +0.19(+2.16%) |
Oct 16, 2017 | 8.500 | 8.800 | 8.370 | 8.790 | 1,323,823 | +0.28(+3.29%) |
Oct 13, 2017 | 8.380 | 8.770 | 8.280 | 8.510 | 1,438,242 | +0.25(+3.03%) |
Oct 12, 2017 | 8.090 | 8.270 | 7.800 | 8.260 | 2,190,802 | +0.20(+2.48%) |
Oct 11, 2017 | 8.480 | 8.540 | 8.050 | 8.060 | 3,568,520 | -0.42(-4.95%) |
Oct 10, 2017 | 8.550 | 8.710 | 8.340 | 8.480 | 2,128,499 | -0.07(-0.82%) |
Oct 09, 2017 | 8.930 | 9.050 | 8.480 | 8.550 | 2,101,942 | -0.38(-4.26%) |
Oct 06, 2017 | 9.010 | 9.081 | 8.620 | 8.930 | 2,007,899 | -0.09(-1.00%) |
Oct 05, 2017 | 8.960 | 9.230 | 8.870 | 9.020 | 2,302,475 | +0.04(+0.45%) |
Oct 04, 2017 | 9.350 | 9.410 | 8.880 | 8.980 | 2,068,548 | -0.28(-3.02%) |
Oct 03, 2017 | 9.500 | 9.600 | 9.250 | 9.260 | 1,086,402 | -0.19(-2.01%) |
Oct 02, 2017 | 9.410 | 9.500 | 9.311 | 9.450 | 1,232,718 | +0.12(+1.29%) |
Sep 29, 2017 | 9.480 | 9.615 | 9.330 | 9.330 | 1,293,130 | -0.19(-2.00%) |
Sep 28, 2017 | 9.490 | 9.820 | 9.405 | 9.520 | 2,312,475 | +0.01(+0.11%) |
Sep 27, 2017 | 9.020 | 9.540 | 9.020 | 9.510 | 1,384,338 | +0.49(+5.43%) |
Sep 26, 2017 | 8.830 | 9.160 | 8.830 | 9.020 | 1,908,272 | +0.19(+2.15%) |
Sep 25, 2017 | 8.920 | 9.070 | 8.710 | 8.830 | 1,534,605 | -0.05(-0.56%) |
Sep 22, 2017 | 8.800 | 9.010 | 8.685 | 8.880 | 1,215,780 | +0.09(+1.02%) |
Sep 21, 2017 | 8.970 | 9.070 | 8.670 | 8.790 | 1,016,830 | -0.21(-2.33%) |
Sep 20, 2017 | 9.110 | 9.240 | 8.860 | 9.000 | 1,503,319 | -0.17(-1.85%) |
Sep 19, 2017 | 9.200 | 9.430 | 9.090 | 9.170 | 2,130,428 | +0.15(+1.66%) |
Sep 18, 2017 | 8.720 | 9.270 | 8.720 | 9.020 | 2,050,467 | +0.32(+3.68%) |
Sep 15, 2017 | 8.450 | 8.804 | 8.450 | 8.700 | 1,825,304 | +0.24(+2.84%) |
Sep 14, 2017 | 8.340 | 8.480 | 8.120 | 8.460 | 1,481,687 | +0.12(+1.44%) |
Sep 13, 2017 | 8.130 | 8.600 | 8.110 | 8.340 | 2,081,427 | +0.28(+3.47%) |
Sep 12, 2017 | 7.970 | 8.250 | 7.820 | 8.060 | 2,724,978 | +0.15(+1.90%) |
Sep 11, 2017 | 8.020 | 8.380 | 7.880 | 7.910 | 2,381,819 | -0.09(-1.12%) |
Sep 08, 2017 | 8.810 | 8.830 | 7.955 | 8.000 | 3,267,708 | -0.77(-8.78%) |
Sep 07, 2017 | 8.770 | 9.010 | 8.680 | 8.770 | 2,507,815 | -0.02(-0.23%) |
Sep 06, 2017 | 8.530 | 9.000 | 8.450 | 8.790 | 2,710,207 | +0.29(+3.41%) |
Sep 05, 2017 | 8.490 | 8.580 | 8.310 | 8.500 | 1,803,923 | +0.00(+0.00%) |
Sep 01, 2017 | 8.320 | 8.520 | 8.190 | 8.500 | 1,367,785 | +0.21(+2.53%) |
Aug 31, 2017 | 8.610 | 8.675 | 8.250 | 8.290 | 2,087,917 | -0.26(-3.04%) |
Aug 30, 2017 | 8.910 | 8.970 | 8.470 | 8.550 | 2,615,058 | -0.34(-3.82%) |
Aug 29, 2017 | 8.710 | 8.990 | 8.570 | 8.890 | 2,469,840 | +0.05(+0.57%) |
Aug 28, 2017 | 8.690 | 8.970 | 8.590 | 8.840 | 2,412,863 | +0.20(+2.31%) |
Aug 25, 2017 | 8.220 | 8.800 | 8.110 | 8.640 | 3,128,224 | +0.42(+5.11%) |
Aug 24, 2017 | 7.710 | 8.540 | 7.700 | 8.220 | 5,508,304 | +0.73(+9.75%) |
Aug 23, 2017 | 7.250 | 7.630 | 6.990 | 7.490 | 4,432,431 | +0.34(+4.76%) |
Aug 22, 2017 | 7.200 | 7.220 | 6.800 | 7.150 | 3,352,136 | -0.03(-0.42%) |
Aug 21, 2017 | 7.610 | 7.690 | 7.130 | 7.180 | 2,627,609 | -0.31(-4.14%) |
Aug 18, 2017 | 7.740 | 7.750 | 7.280 | 7.490 | 3,735,836 | -0.28(-3.60%) |
Aug 17, 2017 | 7.850 | 8.050 | 7.760 | 7.770 | 2,150,482 | -0.09(-1.15%) |
Aug 16, 2017 | 8.100 | 8.220 | 7.760 | 7.860 | 2,971,301 | -0.18(-2.24%) |
Aug 15, 2017 | 8.270 | 8.440 | 8.030 | 8.040 | 3,332,325 | -0.17(-2.07%) |
Aug 14, 2017 | 8.240 | 8.470 | 8.050 | 8.210 | 2,742,541 | +0.01(+0.12%) |
Aug 11, 2017 | 8.770 | 8.990 | 7.920 | 8.200 | 5,573,946 | -0.61(-6.92%) |
Aug 10, 2017 | 8.850 | 9.320 | 8.760 | 8.810 | 5,062,805 | -0.06(-0.68%) |
Aug 09, 2017 | 9.000 | 9.570 | 8.370 | 8.870 | 19,544,448 | -2.97(-25.08%) |
Aug 08, 2017 | 11.82 | 12.59 | 11.61 | 11.84 | 5,396,271 | +0.64(+5.71%) |
Aug 07, 2017 | 11.59 | 11.86 | 11.00 | 11.20 | 2,265,749 | -0.44(-3.78%) |
Aug 04, 2017 | 11.20 | 11.79 | 11.10 | 11.64 | 1,982,195 | +0.49(+4.39%) |
Aug 03, 2017 | 10.61 | 11.46 | 10.60 | 11.15 | 3,084,199 | +0.55(+5.19%) |
Aug 02, 2017 | 11.48 | 11.62 | 10.60 | 10.60 | 1,939,830 | -0.89(-7.75%) |
Aug 01, 2017 | 11.30 | 11.50 | 11.17 | 11.49 | 2,819,004 | +0.24(+2.13%) |
Jul 31, 2017 | 10.98 | 11.44 | 10.85 | 11.25 | 2,810,787 | +0.21(+1.90%) |
Jul 28, 2017 | 10.94 | 11.15 | 10.84 | 11.04 | 1,891,617 | +0.07(+0.64%) |
Jul 27, 2017 | 10.77 | 11.12 | 10.29 | 10.97 | 2,094,310 | +0.14(+1.29%) |
Jul 26, 2017 | 11.05 | 11.12 | 10.54 | 10.83 | 1,818,548 | -0.19(-1.72%) |
Jul 25, 2017 | 10.62 | 11.29 | 10.61 | 11.02 | 2,424,053 | +0.44(+4.16%) |
Jul 24, 2017 | 10.65 | 10.89 | 10.40 | 10.58 | 1,734,364 | -0.16(-1.49%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.57 | 10.74 | 2,026,659 | -0.13(-1.20%) |
Jul 20, 2017 | 10.60 | 11.05 | 10.52 | 10.87 | 1,825,509 | +0.33(+3.13%) |
Jul 19, 2017 | 10.26 | 10.63 | 10.22 | 10.54 | 1,150,345 | +0.33(+3.23%) |
Jul 18, 2017 | 10.39 | 10.49 | 10.08 | 10.21 | 1,441,426 | -0.19(-1.83%) |
Jul 17, 2017 | 10.16 | 10.55 | 10.05 | 10.40 | 1,735,552 | +0.27(+2.67%) |
Jul 14, 2017 | 9.830 | 10.16 | 9.740 | 10.13 | 1,684,679 | +0.33(+3.37%) |
Jul 13, 2017 | 9.470 | 9.940 | 9.460 | 9.800 | 1,988,376 | +0.35(+3.70%) |
Jul 12, 2017 | 10.02 | 10.19 | 9.240 | 9.450 | 2,722,867 | -0.53(-5.31%) |
Jul 11, 2017 | 10.56 | 10.60 | 9.920 | 9.980 | 3,487,153 | -0.56(-5.31%) |
Jul 10, 2017 | 10.41 | 10.55 | 10.08 | 10.54 | 2,075,628 | +0.10(+0.96%) |
Jul 07, 2017 | 9.830 | 10.52 | 9.790 | 10.44 | 2,382,529 | +0.63(+6.42%) |
Jul 06, 2017 | 10.23 | 10.24 | 9.740 | 9.810 | 1,982,335 | -0.46(-4.48%) |
Jul 05, 2017 | 10.39 | 10.59 | 10.05 | 10.27 | 1,780,187 | -0.12(-1.15%) |
Jul 03, 2017 | 10.35 | 10.70 | 10.32 | 10.39 | 889,450 | +0.04(+0.39%) |
Jun 30, 2017 | 10.79 | 10.17 | 10.35 | 2,464,556 | +0.09(+0.88%) | |
Jun 29, 2017 | 9.760 | 10.50 | 9.760 | 10.26 | 3,779,799 | +0.51(+5.23%) |
Jun 28, 2017 | 9.970 | 10.00 | 9.730 | 9.750 | 1,753,226 | -0.14(-1.42%) |
Jun 27, 2017 | 9.950 | 10.04 | 9.860 | 9.890 | 1,795,849 | -0.04(-0.40%) |
Jun 26, 2017 | 9.930 | 10.04 | 9.800 | 9.930 | 1,445,447 | +0.02(+0.20%) |
Jun 23, 2017 | 9.940 | 9.910 | 3,163,953 | +0.28(+2.91%) | ||
Jun 22, 2017 | 9.210 | 9.880 | 9.140 | 9.630 | 4,339,587 | +0.46(+5.02%) |
Jun 21, 2017 | 9.300 | 9.350 | 9.050 | 9.170 | 2,044,833 | -0.21(-2.24%) |
Jun 20, 2017 | 9.560 | 9.770 | 9.330 | 9.380 | 3,266,240 | +0.16(+1.74%) |
Jun 19, 2017 | 9.250 | 9.370 | 9.051 | 9.220 | 4,487,467 | +0.02(+0.22%) |
Jun 16, 2017 | 9.230 | 9.240 | 8.980 | 9.200 | 3,898,403 | -0.10(-1.08%) |
Jun 15, 2017 | 9.560 | 9.620 | 9.230 | 9.300 | 3,483,427 | -0.44(-4.52%) |
Jun 14, 2017 | 10.11 | 10.11 | 9.570 | 9.740 | 4,743,247 | -0.33(-3.28%) |
Jun 13, 2017 | 10.70 | 10.79 | 10.04 | 10.07 | 3,366,188 | -0.53(-5.00%) |
Jun 12, 2017 | 10.84 | 11.18 | 10.59 | 10.60 | 2,277,608 | -0.24(-2.21%) |
Jun 09, 2017 | 10.66 | 11.01 | 10.56 | 10.84 | 1,790,934 | +0.15(+1.40%) |
Jun 08, 2017 | 10.85 | 11.12 | 10.66 | 10.69 | 2,430,951 | -0.15(-1.38%) |
Jun 07, 2017 | 10.90 | 10.98 | 10.75 | 10.84 | 1,182,345 | -0.11(-1.00%) |
Jun 06, 2017 | 11.03 | 11.14 | 10.72 | 10.95 | 2,674,023 | -0.07(-0.64%) |
Jun 05, 2017 | 10.66 | 11.13 | 10.64 | 11.02 | 2,572,319 | +0.30(+2.80%) |
Jun 02, 2017 | 10.99 | 11.00 | 10.69 | 10.72 | 2,507,095 | -0.20(-1.83%) |
Jun 01, 2017 | 10.77 | 10.99 | 10.62 | 10.92 | 2,807,447 | +0.15(+1.39%) |
May 31, 2017 | 11.03 | 11.16 | 10.41 | 10.77 | 3,856,801 | -0.38(-3.41%) |
May 30, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 2,022,349 | -0.08(-0.71%) |
May 26, 2017 | 11.78 | 11.80 | 11.04 | 11.23 | 3,648,757 | -0.56(-4.75%) |
May 25, 2017 | 12.05 | 12.26 | 11.71 | 11.79 | 2,253,758 | -0.31(-2.56%) |
May 24, 2017 | 12.14 | 12.33 | 12.07 | 12.10 | 1,809,286 | -0.10(-0.82%) |
May 23, 2017 | 12.67 | 12.70 | 12.18 | 12.20 | 1,290,112 | -0.47(-3.71%) |
May 22, 2017 | 12.36 | 12.79 | 12.15 | 12.67 | 1,764,074 | +0.32(+2.59%) |
May 19, 2017 | 12.32 | 12.49 | 12.08 | 12.35 | 1,323,886 | +0.03(+0.24%) |
May 18, 2017 | 12.49 | 12.65 | 12.21 | 12.32 | 1,378,700 | -0.16(-1.28%) |
May 17, 2017 | 12.52 | 12.60 | 12.26 | 12.48 | 1,663,408 | -0.07(-0.56%) |
May 16, 2017 | 13.00 | 13.00 | 12.52 | 12.55 | 2,059,310 | -0.41(-3.16%) |
May 15, 2017 | 13.18 | 13.31 | 12.87 | 12.96 | 1,961,334 | -0.17(-1.29%) |
May 12, 2017 | 13.25 | 13.36 | 12.83 | 13.13 | 2,911,499 | -0.15(-1.13%) |
May 11, 2017 | 14.22 | 14.36 | 13.13 | 13.28 | 5,444,648 | -1.16(-8.03%) |
May 10, 2017 | 15.20 | 15.22 | 13.65 | 14.44 | 11,566,704 | -3.71(-20.44%) |
May 09, 2017 | 17.45 | 18.44 | 17.37 | 18.15 | 2,716,591 | +0.78(+4.49%) |
May 08, 2017 | 17.26 | 17.66 | 17.20 | 17.37 | 1,118,956 | +0.08(+0.46%) |
May 05, 2017 | 17.03 | 17.54 | 17.00 | 17.29 | 854,822 | +0.36(+2.13%) |
May 04, 2017 | 17.41 | 17.65 | 16.70 | 16.93 | 1,221,907 | -0.46(-2.65%) |
May 03, 2017 | 17.73 | 17.73 | 17.26 | 17.39 | 675,162 | -0.34(-1.92%) |
May 02, 2017 | 17.22 | 17.86 | 17.22 | 17.73 | 983,045 | +0.61(+3.56%) |