Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.79 | 12.12 | 11.76 | 11.94 | 4,621,089 | +0.08(+0.66%) |
Apr 27, 2018 | 11.77 | 11.98 | 11.68 | 11.86 | 3,279,131 | +0.02(+0.17%) |
Apr 26, 2018 | 12.15 | 12.15 | 11.42 | 11.84 | 7,594,722 | -0.31(-2.58%) |
Apr 25, 2018 | 11.94 | 12.24 | 11.74 | 12.15 | 5,667,740 | +0.19(+1.56%) |
Apr 24, 2018 | 12.35 | 12.41 | 11.74 | 11.96 | 11,865,973 | -0.33(-2.71%) |
Apr 23, 2018 | 12.11 | 12.31 | 11.87 | 12.30 | 5,358,591 | +0.09(+0.72%) |
Apr 20, 2018 | 12.03 | 12.34 | 11.76 | 12.21 | 5,079,994 | +0.19(+1.55%) |
Apr 19, 2018 | 11.96 | 12.21 | 11.67 | 12.02 | 7,698,788 | +0.16(+1.32%) |
Apr 18, 2018 | 11.55 | 11.90 | 11.34 | 11.87 | 7,528,547 | +0.55(+4.85%) |
Apr 17, 2018 | 11.14 | 11.43 | 10.98 | 11.32 | 3,966,688 | +0.18(+1.58%) |
Apr 16, 2018 | 11.05 | 11.18 | 10.89 | 11.14 | 4,149,541 | +0.10(+0.89%) |
Apr 13, 2018 | 10.67 | 11.13 | 10.65 | 11.04 | 7,214,160 | +0.45(+4.25%) |
Apr 12, 2018 | 10.50 | 10.64 | 10.28 | 10.59 | 3,052,168 | +0.07(+0.65%) |
Apr 11, 2018 | 10.19 | 10.63 | 10.17 | 10.52 | 4,229,361 | +0.32(+3.17%) |
Apr 10, 2018 | 9.995 | 10.31 | 9.907 | 10.20 | 6,800,310 | +0.47(+4.83%) |
Apr 09, 2018 | 9.672 | 9.888 | 9.554 | 9.731 | 4,528,693 | +0.14(+1.43%) |
Apr 06, 2018 | 9.770 | 9.848 | 9.398 | 9.594 | 5,326,732 | -0.28(-2.88%) |
Apr 05, 2018 | 9.662 | 9.922 | 9.633 | 9.878 | 5,635,334 | +0.23(+2.33%) |
Apr 04, 2018 | 9.466 | 9.677 | 9.339 | 9.652 | 3,512,631 | -0.01(-0.10%) |
Apr 03, 2018 | 9.496 | 9.682 | 9.153 | 9.662 | 6,883,802 | +0.24(+2.49%) |
Apr 02, 2018 | 9.535 | 9.633 | 9.202 | 9.427 | 5,806,619 | -0.17(-1.74%) |
Mar 29, 2018 | 9.594 | 9.594 | 9.594 | 0 | +0.38(+4.15%) | |
Mar 28, 2018 | 9.113 | 9.319 | 8.927 | 9.211 | 5,519,851 | +0.01(+0.11%) |
Mar 27, 2018 | 9.564 | 9.603 | 9.153 | 9.202 | 5,692,500 | -0.36(-3.79%) |
Mar 26, 2018 | 9.466 | 9.564 | 9.270 | 9.564 | 5,627,105 | +0.24(+2.52%) |
Mar 23, 2018 | 9.133 | 9.594 | 8.947 | 9.329 | 6,574,300 | +0.26(+2.92%) |
Mar 22, 2018 | 9.260 | 9.383 | 9.064 | 9.064 | 3,782,710 | -0.34(-3.65%) |
Mar 21, 2018 | 8.839 | 9.451 | 8.839 | 9.407 | 5,877,594 | +0.72(+8.23%) |
Mar 20, 2018 | 8.633 | 8.761 | 8.565 | 8.692 | 3,412,653 | +0.11(+1.26%) |
Mar 19, 2018 | 9.006 | 9.035 | 8.530 | 8.584 | 4,380,291 | -0.47(-5.19%) |
Mar 16, 2018 | 9.035 | 9.113 | 8.780 | 9.055 | 6,404,476 | +0.02(+0.22%) |
Mar 15, 2018 | 9.251 | 9.383 | 8.996 | 9.035 | 6,912,680 | -0.18(-1.91%) |
Mar 14, 2018 | 9.221 | 9.300 | 8.966 | 9.211 | 9,853,329 | -0.03(-0.32%) |
Mar 13, 2018 | 9.309 | 9.437 | 9.162 | 9.241 | 6,747,757 | -0.06(-0.63%) |
Mar 12, 2018 | 9.055 | 9.388 | 9.055 | 9.300 | 4,270,960 | +0.19(+2.04%) |
Mar 09, 2018 | 8.927 | 9.123 | 8.810 | 9.113 | 8,475,225 | +0.39(+4.49%) |
Mar 08, 2018 | 8.859 | 8.898 | 8.586 | 8.721 | 5,149,112 | -0.11(-1.22%) |
Mar 07, 2018 | 8.731 | 8.829 | 6,881,784 | -0.24(-2.70%) | ||
Mar 06, 2018 | 9.378 | 9.407 | 9.035 | 9.074 | 6,847,101 | -0.28(-3.04%) |
Mar 05, 2018 | 9.329 | 9.564 | 9.236 | 9.358 | 10,248,170 | -0.08(-0.83%) |
Mar 02, 2018 | 9.270 | 9.476 | 8.761 | 9.437 | 10,476,717 | +0.08(+0.84%) |
Mar 01, 2018 | 9.309 | 9.731 | 9.113 | 9.358 | 18,923,220 | +0.91(+10.79%) |
Feb 28, 2018 | 8.476 | 8.555 | 8.285 | 8.447 | 8,807,380 | +0.02(+0.23%) |
Feb 27, 2018 | 8.761 | 8.966 | 8.408 | 8.427 | 8,002,996 | -0.41(-4.66%) |
Feb 26, 2018 | 8.790 | 8.966 | 8.672 | 8.839 | 8,871,645 | +0.13(+1.46%) |
Feb 23, 2018 | 8.574 | 8.810 | 8.516 | 8.712 | 4,867,802 | +0.25(+3.01%) |
Feb 22, 2018 | 8.457 | 4,314,741 | +0.33(+4.10%) | |||
Feb 21, 2018 | 8.467 | 8.584 | 8.114 | 8.124 | 6,680,675 | -0.37(-4.38%) |
Feb 20, 2018 | 8.565 | 8.849 | 8.437 | 8.496 | 8,136,156 | -0.01(-0.12%) |
Feb 16, 2018 | 8.506 | 8.506 | 8.506 | 0 | +0.31(+3.83%) | |
Feb 15, 2018 | 7.830 | 8.525 | 7.830 | 8.192 | 12,309,616 | +0.44(+5.69%) |
Feb 14, 2018 | 7.212 | 7.839 | 7.203 | 7.751 | 5,496,165 | +0.39(+5.33%) |
Feb 13, 2018 | 7.261 | 7.359 | 8,375,554 | -0.28(-3.72%) | ||
Feb 12, 2018 | 7.496 | 7.692 | 7.379 | 7.643 | 6,419,306 | +0.28(+3.86%) |
Feb 09, 2018 | 7.526 | 7.565 | 6.899 | 7.359 | 9,331,461 | -0.15(-1.96%) |
Feb 08, 2018 | 7.751 | 7.844 | 7.511 | 7.506 | 11,018,577 | -0.21(-2.67%) |
Feb 07, 2018 | 8.271 | 8.310 | 7.614 | 7.712 | 10,360,682 | -0.55(-6.64%) |
Feb 06, 2018 | 8.153 | 8.496 | 8.016 | 8.261 | 6,392,952 | -0.13(-1.52%) |
Feb 05, 2018 | 8.555 | 8.663 | 8.272 | 8.388 | 4,427,041 | -0.34(-3.93%) |
Feb 02, 2018 | 9.084 | 9.133 | 8.682 | 8.731 | 13,648,800 | -0.60(-6.41%) |
Feb 01, 2018 | 9.202 | 9.496 | 9.123 | 9.329 | 9,417,763 | +0.16(+1.71%) |
Jan 31, 2018 | 9.133 | 9.290 | 8.991 | 9.172 | 6,837,792 | +0.07(+0.75%) |
Jan 30, 2018 | 9.701 | 9.745 | 9.045 | 9.104 | 12,825,249 | -0.78(-7.93%) |
Jan 29, 2018 | 9.937 | 10.19 | 9.829 | 9.888 | 5,323,562 | -0.18(-1.75%) |
Jan 26, 2018 | 10.32 | 10.39 | 10.02 | 10.06 | 4,374,508 | -0.20(-1.91%) |
Jan 25, 2018 | 10.56 | 10.60 | 10.16 | 10.26 | 5,214,569 | -0.20(-1.87%) |
Jan 24, 2018 | 10.68 | 10.76 | 10.30 | 10.46 | 4,912,021 | -0.21(-1.93%) |
Jan 23, 2018 | 10.87 | 10.93 | 10.35 | 10.66 | 5,462,931 | -0.17(-1.54%) |
Jan 22, 2018 | 10.69 | 10.84 | 10.63 | 10.83 | 3,502,734 | +0.18(+1.66%) |
Jan 19, 2018 | 10.50 | 10.69 | 10.41 | 10.65 | 3,122,434 | +0.06(+0.56%) |
Jan 18, 2018 | 10.72 | 10.86 | 10.51 | 10.59 | 3,126,288 | -0.16(-1.46%) |
Jan 17, 2018 | 10.72 | 10.93 | 10.59 | 10.75 | 3,667,165 | +0.09(+0.83%) |
Jan 16, 2018 | 10.94 | 10.95 | 10.60 | 10.66 | 6,716,897 | -0.21(-1.89%) |
Jan 12, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.11(+1.00%) | |
Jan 11, 2018 | 10.53 | 10.98 | 10.39 | 10.76 | 6,879,975 | +0.40(+3.88%) |
Jan 10, 2018 | 10.36 | 10.63 | 10.34 | 10.36 | 7,250,590 | -0.05(-0.47%) |
Jan 09, 2018 | 10.52 | 10.66 | 10.27 | 10.41 | 7,929,690 | -0.09(-0.84%) |
Jan 08, 2018 | 10.28 | 10.56 | 10.19 | 10.50 | 6,678,149 | +0.24(+2.29%) |
Jan 05, 2018 | 10.15 | 10.35 | 10.08 | 10.26 | 4,819,666 | -0.01(-0.10%) |
Jan 04, 2018 | 10.20 | 10.29 | 10.02 | 10.27 | 3,967,033 | +0.10(+0.96%) |
Jan 03, 2018 | 9.927 | 10.28 | 9.897 | 10.17 | 7,466,004 | +0.31(+3.18%) |
Jan 02, 2018 | 9.515 | 9.868 | 9.407 | 9.858 | 3,290,154 | +0.48(+5.12%) |
Dec 29, 2017 | 9.378 | 9.378 | 9.378 | 0 | -0.25(-2.64%) | |
Dec 28, 2017 | 9.613 | 9.765 | 9.554 | 9.633 | 2,304,533 | +0.05(+0.51%) |
Dec 27, 2017 | 9.613 | 9.623 | 9.476 | 9.584 | 2,617,752 | -0.07(-0.71%) |
Dec 26, 2017 | 9.456 | 9.727 | 9.427 | 9.652 | 2,011,934 | +0.24(+2.60%) |
Dec 22, 2017 | 9.358 | 9.618 | 9.231 | 9.407 | 3,078,589 | -0.01(-0.10%) |
Dec 21, 2017 | 8.790 | 9.535 | 8.790 | 9.417 | 5,646,596 | +0.60(+6.78%) |
Dec 20, 2017 | 8.819 | 8.878 | 8.614 | 8.819 | 3,750,351 | +0.17(+1.93%) |
Dec 19, 2017 | 8.398 | 8.819 | 8.398 | 8.653 | 4,444,068 | +0.18(+2.08%) |
Dec 18, 2017 | 8.369 | 8.663 | 8.075 | 8.476 | 3,757,487 | +0.19(+2.25%) |
Dec 15, 2017 | 8.506 | 8.604 | 8.236 | 8.290 | 7,107,769 | -0.18(-2.08%) |
Dec 14, 2017 | 8.633 | 8.692 | 8.427 | 8.467 | 4,370,630 | -0.22(-2.48%) |
Dec 13, 2017 | 8.917 | 9.045 | 8.663 | 8.682 | 4,132,740 | -0.22(-2.42%) |
Dec 12, 2017 | 9.270 | 9.280 | 8.721 | 8.898 | 6,051,034 | -0.37(-4.02%) |
Dec 11, 2017 | 9.153 | 9.456 | 9.153 | 9.270 | 3,130,574 | +0.16(+1.72%) |
Dec 08, 2017 | 9.192 | 9.368 | 9.074 | 9.113 | 3,726,443 | +0.11(+1.20%) |
Dec 07, 2017 | 8.937 | 9.108 | 8.888 | 9.006 | 3,893,148 | +0.07(+0.77%) |
Dec 06, 2017 | 9.270 | 9.270 | 8.898 | 8.937 | 5,436,243 | -0.43(-4.60%) |
Dec 05, 2017 | 9.848 | 10.03 | 9.329 | 9.368 | 4,745,669 | -0.54(-5.44%) |
Dec 04, 2017 | 10.13 | 10.32 | 9.868 | 9.907 | 7,748,192 | -0.23(-2.22%) |
Dec 01, 2017 | 9.711 | 10.41 | 9.692 | 10.13 | 7,893,042 | +0.67(+7.04%) |
Nov 30, 2017 | 9.251 | 9.672 | 9.246 | 9.466 | 6,317,944 | +0.38(+4.21%) |
Nov 29, 2017 | 8.810 | 9.143 | 8.810 | 9.084 | 3,340,805 | +0.17(+1.87%) |
Nov 28, 2017 | 8.819 | 8.937 | 8.682 | 8.917 | 2,510,992 | +0.03(+0.33%) |
Nov 27, 2017 | 9.113 | 9.152 | 8.839 | 8.888 | 4,940,800 | -0.35(-3.82%) |
Nov 24, 2017 | 9.300 | 9.417 | 9.113 | 9.241 | 2,358,557 | +0.05(+0.53%) |
Nov 22, 2017 | 8.966 | 9.300 | 8.917 | 9.192 | 3,764,623 | +0.40(+4.57%) |
Nov 21, 2017 | 8.712 | 9.006 | 8.633 | 8.790 | 3,784,781 | +0.29(+3.46%) |
Nov 20, 2017 | 8.437 | 8.574 | 8.359 | 8.496 | 3,134,220 | -0.13(-1.48%) |
Nov 17, 2017 | 8.486 | 8.717 | 8.437 | 8.623 | 4,757,449 | +0.25(+3.04%) |
Nov 16, 2017 | 8.496 | 8.638 | 8.310 | 8.369 | 3,680,454 | -0.11(-1.27%) |
Nov 15, 2017 | 8.447 | 8.623 | 8.310 | 8.476 | 4,729,939 | -0.10(-1.14%) |
Nov 14, 2017 | 8.800 | 8.883 | 8.565 | 8.574 | 8,269,673 | -0.29(-3.31%) |
Nov 13, 2017 | 9.496 | 9.496 | 8.849 | 8.868 | 5,285,594 | -0.65(-6.80%) |
Nov 10, 2017 | 9.692 | 9.741 | 9.128 | 9.515 | 5,642,094 | -0.13(-1.32%) |
Nov 09, 2017 | 9.476 | 9.917 | 9.455 | 9.643 | 5,158,503 | +0.09(+0.92%) |
Nov 08, 2017 | 9.711 | 9.829 | 9.378 | 9.554 | 6,113,986 | -0.24(-2.50%) |
Nov 07, 2017 | 9.917 | 10.09 | 9.456 | 9.799 | 8,044,723 | -0.33(-3.29%) |
Nov 06, 2017 | 9.623 | 10.14 | 9.603 | 10.13 | 5,498,085 | +0.61(+6.38%) |
Nov 03, 2017 | 9.309 | 9.657 | 9.241 | 9.525 | 5,675,532 | +0.23(+2.42%) |
Nov 02, 2017 | 9.319 | 9.633 | 9.069 | 9.300 | 7,146,254 | -0.07(-0.73%) |
Nov 01, 2017 | 8.868 | 9.417 | 8.868 | 9.368 | 6,065,596 | +0.60(+6.82%) |
Oct 31, 2017 | 8.516 | 8.834 | 8.447 | 8.770 | 5,063,949 | +0.24(+2.87%) |
Oct 30, 2017 | 8.486 | 8.800 | 8.437 | 8.525 | 5,325,873 | +0.09(+1.05%) |
Oct 27, 2017 | 7.869 | 8.486 | 7.751 | 8.437 | 6,178,037 | +0.53(+6.69%) |
Oct 26, 2017 | 7.349 | 7.967 | 7.203 | 7.908 | 10,201,190 | +0.40(+5.35%) |
Oct 25, 2017 | 7.428 | 7.526 | 7.154 | 7.506 | 6,480,351 | +0.04(+0.52%) |
Oct 24, 2017 | 7.692 | 7.790 | 7.438 | 7.467 | 6,421,655 | -0.17(-2.18%) |
Oct 23, 2017 | 8.192 | 8.271 | 7.619 | 7.634 | 5,271,331 | -0.51(-6.26%) |
Oct 20, 2017 | 8.251 | 8.320 | 8.075 | 8.143 | 3,561,702 | -0.09(-1.07%) |
Oct 19, 2017 | 8.133 | 8.241 | 7.928 | 8.231 | 5,127,063 | +0.00(+0.00%) |
Oct 18, 2017 | 8.437 | 8.594 | 8.222 | 8.231 | 4,808,612 | -0.22(-2.55%) |
Oct 17, 2017 | 8.633 | 8.712 | 8.334 | 8.447 | 5,019,631 | -0.23(-2.60%) |
Oct 16, 2017 | 8.819 | 9.006 | 8.623 | 8.672 | 3,323,564 | -0.06(-0.67%) |
Oct 13, 2017 | 8.849 | 8.893 | 8.712 | 8.731 | 2,806,523 | +0.09(+1.02%) |
Oct 12, 2017 | 8.692 | 8.819 | 8.545 | 8.643 | 5,103,289 | -0.21(-2.33%) |
Oct 11, 2017 | 8.770 | 8.908 | 8.707 | 8.849 | 4,085,698 | +0.07(+0.78%) |
Oct 10, 2017 | 8.996 | 9.084 | 8.761 | 8.780 | 4,473,251 | -0.06(-0.67%) |
Oct 09, 2017 | 8.457 | 8.888 | 8.457 | 8.839 | 4,792,408 | +0.38(+4.52%) |
Oct 06, 2017 | 8.663 | 8.756 | 8.339 | 8.457 | 7,790,570 | -0.50(-5.58%) |
Oct 05, 2017 | 8.418 | 9.025 | 8.359 | 8.957 | 7,494,651 | +0.63(+7.53%) |
Oct 04, 2017 | 8.398 | 8.584 | 8.231 | 8.329 | 5,879,708 | -0.05(-0.58%) |
Oct 03, 2017 | 8.388 | 8.525 | 8.320 | 8.378 | 3,781,767 | +0.00(+0.00%) |
Oct 02, 2017 | 8.241 | 8.418 | 8.084 | 8.378 | 4,698,558 | -0.02(-0.23%) |
Sep 29, 2017 | 8.359 | 8.496 | 8.251 | 8.398 | 4,314,578 | +0.00(+0.00%) |
Sep 28, 2017 | 8.437 | 8.525 | 8.290 | 8.398 | 7,032,447 | +0.08(+0.94%) |
Sep 27, 2017 | 8.418 | 7.903 | 8.320 | 10,995,739 | +0.41(+5.20%) | |
Sep 26, 2017 | 7.986 | 8.143 | 7.712 | 7.908 | 21,882,378 | -0.79(-9.12%) |
Sep 25, 2017 | 8.280 | 8.839 | 8.231 | 8.702 | 7,492,424 | +0.50(+6.09%) |
Sep 22, 2017 | 8.133 | 8.310 | 8.064 | 8.202 | 3,251,925 | +0.02(+0.24%) |
Sep 21, 2017 | 8.212 | 8.212 | 7.962 | 8.182 | 3,571,412 | -0.03(-0.36%) |
Sep 20, 2017 | 7.898 | 8.359 | 7.869 | 8.212 | 6,711,171 | +0.39(+5.01%) |
Sep 19, 2017 | 7.839 | 7.947 | 7.781 | 7.820 | 5,564,657 | -0.01(-0.13%) |
Sep 18, 2017 | 7.722 | 7.849 | 7.624 | 7.830 | 5,506,245 | +0.03(+0.38%) |
Sep 15, 2017 | 7.771 | 7.859 | 7.712 | 7.800 | 7,943,453 | -0.03(-0.38%) |
Sep 14, 2017 | 7.937 | 8.084 | 7.722 | 7.830 | 5,030,535 | +0.01(+0.13%) |
Sep 13, 2017 | 7.516 | 7.977 | 7.516 | 7.820 | 5,880,129 | +0.33(+4.45%) |
Sep 12, 2017 | 7.105 | 7.692 | 7.105 | 7.487 | 4,539,121 | +0.42(+5.96%) |
Sep 11, 2017 | 7.095 | 7.281 | 7.036 | 7.065 | 3,365,315 | +0.00(+0.00%) |
Sep 08, 2017 | 7.516 | 7.516 | 6.938 | 7.065 | 5,606,912 | -0.50(-6.61%) |
Sep 07, 2017 | 7.398 | 7.653 | 7.310 | 7.565 | 4,548,549 | +0.11(+1.45%) |
Sep 06, 2017 | 7.496 | 7.683 | 7.379 | 7.457 | 6,472,058 | +0.08(+1.06%) |
Sep 05, 2017 | 7.477 | 7.634 | 7.261 | 7.379 | 4,025,429 | +0.01(+0.13%) |
Sep 01, 2017 | 7.428 | 7.443 | 7.271 | 7.369 | 3,656,321 | -0.03(-0.40%) |
Aug 31, 2017 | 7.193 | 7.501 | 7.134 | 7.398 | 5,163,329 | +0.28(+3.99%) |
Aug 30, 2017 | 7.154 | 7.252 | 7.046 | 7.114 | 4,457,728 | -0.08(-1.09%) |
Aug 29, 2017 | 7.124 | 7.252 | 7.036 | 7.193 | 3,283,191 | -0.04(-0.54%) |
Aug 28, 2017 | 7.389 | 7.457 | 6.948 | 7.232 | 5,336,834 | -0.11(-1.47%) |
Aug 25, 2017 | 7.379 | 7.408 | 7.232 | 7.340 | 2,487,356 | -0.01(-0.13%) |
Aug 24, 2017 | 7.271 | 7.379 | 7.129 | 7.349 | 3,187,521 | -0.01(-0.13%) |
Aug 23, 2017 | 7.144 | 7.477 | 7.085 | 7.359 | 2,446,076 | +0.19(+2.60%) |
Aug 22, 2017 | 7.105 | 7.271 | 7.105 | 7.173 | 2,410,686 | +0.12(+1.67%) |
Aug 21, 2017 | 7.232 | 7.266 | 7.036 | 7.056 | 3,699,879 | -0.24(-3.23%) |
Aug 18, 2017 | 7.046 | 7.315 | 6.933 | 7.291 | 4,666,067 | +0.31(+4.49%) |
Aug 17, 2017 | 6.918 | 7.222 | 6.896 | 6.977 | 4,703,911 | +0.03(+0.42%) |
Aug 16, 2017 | 7.183 | 7.276 | 6.879 | 6.948 | 5,849,583 | -0.20(-2.74%) |
Aug 15, 2017 | 6.997 | 7.163 | 6.977 | 7.144 | 4,506,655 | +0.10(+1.39%) |
Aug 14, 2017 | 7.183 | 7.320 | 7.046 | 7.046 | 3,622,201 | -0.11(-1.51%) |
Aug 11, 2017 | 7.056 | 7.271 | 7.002 | 7.154 | 3,021,963 | +0.06(+0.83%) |
Aug 10, 2017 | 7.398 | 7.565 | 7.065 | 7.095 | 5,877,897 | -0.24(-3.34%) |
Aug 09, 2017 | 7.349 | 7.438 | 7.203 | 7.340 | 5,764,696 | +0.04(+0.54%) |
Aug 08, 2017 | 7.252 | 7.506 | 7.154 | 7.301 | 5,971,044 | -0.04(-0.53%) |
Aug 07, 2017 | 7.692 | 7.751 | 7.310 | 7.340 | 5,963,141 | -0.43(-5.55%) |
Aug 04, 2017 | 7.398 | 7.839 | 7.398 | 7.771 | 7,712,418 | +0.39(+5.31%) |
Aug 03, 2017 | 8.006 | 8.045 | 7.359 | 7.379 | 7,866,552 | -0.65(-8.06%) |
Aug 02, 2017 | 8.173 | 8.212 | 7.781 | 8.026 | 5,819,918 | -0.20(-2.38%) |
Aug 01, 2017 | 8.486 | 8.604 | 8.192 | 8.222 | 6,279,196 | -0.18(-2.10%) |
Jul 31, 2017 | 8.163 | 8.545 | 8.045 | 8.398 | 8,740,741 | +0.23(+2.76%) |
Jul 28, 2017 | 7.692 | 8.369 | 7.653 | 8.173 | 12,428,534 | +0.40(+5.17%) |
Jul 27, 2017 | 8.261 | 8.359 | 7.472 | 7.771 | 23,754,048 | -1.31(-14.46%) |
Jul 26, 2017 | 9.162 | 9.417 | 8.790 | 9.084 | 10,243,547 | +0.07(+0.76%) |
Jul 25, 2017 | 9.358 | 9.388 | 8.893 | 9.015 | 8,735,749 | -0.07(-0.76%) |
Jul 24, 2017 | 9.104 | 9.290 | 8.927 | 9.084 | 3,963,995 | +0.05(+0.54%) |
Jul 21, 2017 | 9.290 | 9.339 | 8.976 | 9.035 | 3,028,983 | -0.26(-2.85%) |
Jul 20, 2017 | 9.662 | 9.270 | 9.300 | 4,493,787 | -0.23(-2.37%) | |
Jul 19, 2017 | 8.819 | 9.579 | 8.800 | 9.525 | 7,518,265 | +0.69(+7.76%) |
Jul 18, 2017 | 9.211 | 9.211 | 8.643 | 8.839 | 8,869,810 | -0.34(-3.74%) |
Jul 17, 2017 | 9.172 | 9.300 | 9.040 | 9.182 | 4,063,105 | -0.05(-0.53%) |
Jul 14, 2017 | 9.015 | 9.270 | 9.015 | 9.231 | 3,847,026 | +0.24(+2.61%) |
Jul 13, 2017 | 9.084 | 9.182 | 8.976 | 8.996 | 4,977,222 | -0.05(-0.54%) |
Jul 12, 2017 | 8.917 | 9.143 | 8.770 | 9.045 | 17,856,760 | +0.28(+3.24%) |
Jul 11, 2017 | 8.976 | 9.143 | 8.682 | 8.761 | 8,692,238 | -0.18(-1.97%) |
Jul 10, 2017 | 8.761 | 9.123 | 8.702 | 8.937 | 4,082,594 | +0.13(+1.45%) |
Jul 07, 2017 | 8.917 | 8.947 | 8.408 | 8.810 | 6,727,777 | -0.19(-2.07%) |
Jul 06, 2017 | 9.594 | 9.682 | 8.937 | 8.996 | 9,555,255 | -0.49(-5.17%) |
Jul 05, 2017 | 10.04 | 10.09 | 9.476 | 9.486 | 5,005,123 | -0.68(-6.65%) |
Jul 03, 2017 | 9.976 | 10.22 | 9.976 | 10.16 | 1,729,009 | +0.26(+2.67%) |
Jun 30, 2017 | 9.878 | 10.10 | 9.716 | 9.897 | 4,782,455 | +0.17(+1.71%) |
Jun 29, 2017 | 9.750 | 9.966 | 9.569 | 9.731 | 4,184,860 | +0.05(+0.51%) |
Jun 28, 2017 | 9.574 | 9.897 | 9.466 | 9.682 | 4,097,974 | +0.12(+1.23%) |
Jun 27, 2017 | 9.662 | 9.819 | 9.554 | 9.564 | 4,975,165 | -0.04(-0.41%) |
Jun 26, 2017 | 9.505 | 9.780 | 9.393 | 9.603 | 3,833,093 | +0.13(+1.34%) |
Jun 23, 2017 | 9.035 | 9.486 | 8.947 | 9.476 | 5,150,563 | +0.55(+6.15%) |
Jun 22, 2017 | 9.113 | 9.251 | 8.908 | 8.927 | 5,358,477 | -0.12(-1.30%) |
Jun 21, 2017 | 9.025 | 9.417 | 8.721 | 9.045 | 6,481,187 | -0.02(-0.22%) |
Jun 20, 2017 | 8.849 | 9.123 | 8.672 | 9.064 | 3,659,855 | -0.05(-0.54%) |
Jun 19, 2017 | 8.868 | 9.251 | 8.844 | 9.113 | 5,357,564 | +0.24(+2.65%) |
Jun 16, 2017 | 8.966 | 9.055 | 8.604 | 8.878 | 10,374,807 | -0.03(-0.33%) |
Jun 15, 2017 | 9.476 | 9.638 | 8.780 | 8.908 | 5,612,687 | -0.69(-7.15%) |
Jun 14, 2017 | 10.26 | 10.32 | 9.535 | 9.594 | 4,860,670 | -0.76(-7.38%) |
Jun 13, 2017 | 9.956 | 10.37 | 9.888 | 10.36 | 4,901,044 | +0.40(+4.04%) |
Jun 12, 2017 | 9.760 | 10.17 | 9.760 | 9.956 | 4,565,741 | +0.30(+3.15%) |
Jun 09, 2017 | 9.153 | 9.780 | 9.059 | 9.652 | 5,587,188 | +0.54(+5.91%) |
Jun 08, 2017 | 9.368 | 9.515 | 9.015 | 9.113 | 4,880,357 | -0.37(-3.93%) |
Jun 07, 2017 | 9.848 | 9.995 | 9.466 | 9.486 | 4,081,533 | -0.50(-5.00%) |
Jun 06, 2017 | 9.515 | 10.03 | 9.428 | 9.986 | 3,060,540 | +0.43(+4.51%) |
Jun 05, 2017 | 9.476 | 9.809 | 9.417 | 9.554 | 3,512,016 | +0.02(+0.21%) |
Jun 02, 2017 | 9.888 | 9.888 | 9.417 | 9.535 | 4,056,474 | -0.46(-4.61%) |
Jun 01, 2017 | 9.839 | 10.26 | 9.780 | 9.995 | 4,865,859 | +0.20(+2.00%) |
May 31, 2017 | 9.682 | 9.809 | 9.417 | 9.799 | 4,968,075 | -0.01(-0.10%) |
May 30, 2017 | 10.17 | 10.23 | 9.799 | 9.809 | 4,305,530 | -0.51(-4.94%) |
May 26, 2017 | 10.20 | 10.46 | 10.14 | 10.32 | 3,702,025 | +0.08(+0.77%) |
May 25, 2017 | 10.71 | 11.05 | 10.10 | 10.24 | 4,159,253 | -0.55(-5.09%) |
May 24, 2017 | 10.84 | 11.00 | 10.69 | 10.79 | 3,733,615 | -0.09(-0.81%) |
May 23, 2017 | 10.92 | 10.99 | 10.80 | 10.88 | 3,001,253 | -0.03(-0.27%) |
May 22, 2017 | 11.23 | 11.26 | 10.87 | 10.91 | 2,763,358 | -0.17(-1.50%) |
May 19, 2017 | 10.99 | 11.11 | 10.94 | 11.07 | 3,790,290 | +0.21(+1.89%) |
May 18, 2017 | 10.84 | 11.05 | 10.76 | 10.87 | 2,992,084 | -0.08(-0.72%) |
May 17, 2017 | 11.25 | 11.25 | 10.89 | 10.95 | 3,832,444 | -0.30(-2.70%) |
May 16, 2017 | 11.32 | 11.46 | 11.09 | 11.25 | 3,389,990 | +0.00(+0.00%) |
May 15, 2017 | 11.46 | 11.53 | 11.20 | 11.25 | 3,467,088 | +0.17(+1.50%) |
May 12, 2017 | 11.31 | 11.48 | 11.01 | 11.08 | 3,305,732 | -0.27(-2.42%) |
May 11, 2017 | 11.60 | 11.72 | 11.34 | 11.36 | 3,795,717 | -0.22(-1.86%) |
May 10, 2017 | 11.43 | 11.68 | 11.34 | 11.57 | 3,960,504 | +0.29(+2.61%) |
May 09, 2017 | 11.40 | 11.47 | 11.21 | 11.28 | 2,758,564 | -0.12(-1.03%) |
May 08, 2017 | 11.13 | 11.47 | 11.13 | 11.40 | 3,584,535 | +0.16(+1.40%) |
May 05, 2017 | 10.65 | 11.26 | 10.61 | 11.24 | 4,353,333 | +0.65(+6.10%) |
May 04, 2017 | 10.86 | 10.94 | 10.43 | 10.59 | 5,800,461 | -0.40(-3.65%) |
May 03, 2017 | 11.07 | 11.20 | 10.89 | 10.99 | 4,131,820 | -0.15(-1.32%) |
May 02, 2017 | 11.45 | 11.52 | 10.90 | 11.14 | 5,500,114 | -0.30(-2.65%) |