Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 32.51 | 35.15 | 32.34 | 34.62 | 2,734,941 | +1.39(+4.20%) |
May 30, 2018 | 31.65 | 33.71 | 31.55 | 33.23 | 3,131,763 | +2.35(+7.60%) |
May 29, 2018 | 29.76 | 31.55 | 29.76 | 30.88 | 2,120,523 | +0.36(+1.17%) |
May 25, 2018 | 30.52 | 30.52 | 30.52 | 0 | -3.62(-10.60%) | |
May 24, 2018 | 33.16 | 34.85 | 32.56 | 34.14 | 1,959,575 | -0.26(-0.77%) |
May 23, 2018 | 35.09 | 35.99 | 33.37 | 34.41 | 3,196,187 | -1.54(-4.27%) |
May 22, 2018 | 35.97 | 38.37 | 35.45 | 35.94 | 4,980,559 | +0.12(+0.34%) |
May 21, 2018 | 34.05 | 36.00 | 33.77 | 35.82 | 2,499,616 | +1.96(+5.79%) |
May 18, 2018 | 34.68 | 35.38 | 33.66 | 33.86 | 1,761,162 | -0.90(-2.58%) |
May 17, 2018 | 33.50 | 35.71 | 33.37 | 34.76 | 3,056,449 | +1.75(+5.31%) |
May 16, 2018 | 32.51 | 33.43 | 31.85 | 33.00 | 1,999,940 | +0.42(+1.30%) |
May 15, 2018 | 33.65 | 33.70 | 32.07 | 32.58 | 2,483,535 | -0.94(-2.81%) |
May 14, 2018 | 32.51 | 33.72 | 32.42 | 33.52 | 1,846,860 | +1.19(+3.67%) |
May 11, 2018 | 31.21 | 32.90 | 31.01 | 32.33 | 2,320,866 | +1.18(+3.78%) |
May 10, 2018 | 29.72 | 31.52 | 29.70 | 31.16 | 2,319,118 | +1.55(+5.25%) |
May 09, 2018 | 31.81 | 32.02 | 29.51 | 29.60 | 3,261,851 | -1.25(-4.06%) |
May 08, 2018 | 30.15 | 31.01 | 28.22 | 30.85 | 3,561,150 | +0.61(+2.03%) |
May 07, 2018 | 30.19 | 31.94 | 29.51 | 30.24 | 4,070,509 | +0.48(+1.61%) |
May 04, 2018 | 25.99 | 32.00 | 25.50 | 29.76 | 7,142,886 | +5.46(+22.45%) |
May 03, 2018 | 24.54 | 24.95 | 23.87 | 24.30 | 2,081,617 | -0.41(-1.64%) |
May 02, 2018 | 23.06 | 24.96 | 23.04 | 24.71 | 2,582,063 | +1.66(+7.20%) |
May 01, 2018 | 23.80 | 24.03 | 22.62 | 23.05 | 2,175,465 | -0.93(-3.89%) |
Apr 30, 2018 | 22.81 | 24.11 | 22.73 | 23.98 | 1,883,794 | +0.89(+3.83%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.76 | 23.10 | 1,408,269 | -0.71(-2.97%) |
Apr 26, 2018 | 24.30 | 25.11 | 23.24 | 23.80 | 2,790,306 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.07 | 3,371,415 | +1.45(+6.42%) |
Apr 24, 2018 | 22.23 | 23.30 | 21.98 | 22.62 | 2,048,139 | +0.61(+2.78%) |
Apr 23, 2018 | 21.89 | 22.12 | 21.30 | 22.00 | 2,782,073 | -0.34(-1.52%) |
Apr 20, 2018 | 21.90 | 22.55 | 21.16 | 22.34 | 1,836,548 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.42 | 21.92 | 22.40 | 1,949,134 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.86 | 22.06 | 22.66 | 3,467,844 | +1.02(+4.70%) |
Apr 17, 2018 | 21.09 | 21.76 | 20.58 | 21.64 | 1,321,153 | +0.52(+2.45%) |
Apr 16, 2018 | 20.88 | 21.41 | 20.26 | 21.12 | 1,929,589 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.18 | 20.44 | 20.98 | 1,412,184 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.69 | 19.28 | 20.32 | 1,277,301 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.76 | 19.08 | 20.03 | 2,611,277 | +0.74(+3.81%) |
Apr 10, 2018 | 17.62 | 19.80 | 17.54 | 19.29 | 3,442,163 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.64 | 16.76 | 17.02 | 1,239,547 | +0.09(+0.56%) |
Apr 06, 2018 | 17.81 | 18.01 | 16.43 | 16.93 | 2,031,531 | -1.11(-6.17%) |
Apr 05, 2018 | 16.62 | 18.17 | 16.33 | 18.04 | 2,194,008 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.49 | 1,283,981 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.32 | 16.11 | 1,188,460 | +0.95(+6.28%) |
Apr 02, 2018 | 16.02 | 16.07 | 14.81 | 15.15 | 1,602,845 | -1.01(-6.24%) |
Mar 29, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.17 | 15.46 | 1,540,620 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.12 | 15.20 | 15.30 | 2,462,527 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.84 | 1,882,285 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.02 | 16.25 | 2,605,212 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.83 | 14.81 | 15.08 | 1,806,893 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.00 | 15.74 | 2,600,776 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.49 | 13.93 | 1,153,496 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.01 | 13.17 | 13.39 | 1,090,993 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.35 | 14.03 | 3,027,748 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.35 | 13.50 | 1,160,194 | -0.36(-2.58%) |
Mar 14, 2018 | 13.67 | 13.87 | 13.51 | 13.86 | 798,953 | +0.38(+2.80%) |
Mar 13, 2018 | 13.66 | 13.95 | 13.37 | 13.49 | 1,349,303 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,809 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,169,508 | +0.20(+1.47%) |
Mar 08, 2018 | 13.19 | 13.48 | 12.86 | 13.44 | 1,163,596 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.73 | 13.17 | 2,275,079 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,966 | -0.57(-4.09%) |
Mar 05, 2018 | 14.02 | 14.26 | 13.48 | 13.82 | 2,413,624 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.73 | 14.12 | 1,770,039 | +0.90(+6.85%) |
Mar 01, 2018 | 13.19 | 13.57 | 12.50 | 13.21 | 2,860,617 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,433,713 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.51 | 14.81 | 6,689,519 | -4.14(-21.83%) |
Feb 26, 2018 | 19.24 | 19.27 | 18.49 | 18.95 | 1,316,776 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.91 | 19.06 | 1,443,031 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.27 | 976,699 | +0.99(+5.73%) |
Feb 21, 2018 | 17.91 | 18.09 | 17.28 | 17.28 | 843,670 | -0.71(-3.93%) |
Feb 20, 2018 | 18.15 | 18.61 | 17.87 | 17.99 | 705,151 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.46 | 17.03 | 18.25 | 1,398,545 | +0.40(+2.22%) |
Feb 14, 2018 | 16.95 | 18.07 | 16.78 | 17.86 | 1,238,283 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.66 | 17.09 | 17.26 | 867,851 | -0.41(-2.29%) |
Feb 12, 2018 | 17.27 | 18.18 | 17.13 | 17.66 | 1,985,311 | +0.82(+4.87%) |
Feb 09, 2018 | 17.29 | 17.47 | 15.85 | 16.84 | 3,283,798 | -0.04(-0.22%) |
Feb 08, 2018 | 18.59 | 19.13 | 16.84 | 16.88 | 2,643,286 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.72 | 18.07 | 18.13 | 1,783,882 | -1.48(-7.54%) |
Feb 06, 2018 | 18.15 | 19.87 | 18.10 | 19.61 | 1,778,551 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.21 | 18.51 | 18.79 | 1,522,825 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.45 | 1,724,163 | -2.18(-10.07%) |
Feb 01, 2018 | 20.65 | 21.79 | 20.37 | 21.63 | 1,936,123 | +1.72(+8.61%) |
Jan 31, 2018 | 20.43 | 20.86 | 19.33 | 19.91 | 2,130,395 | -0.44(-2.18%) |
Jan 30, 2018 | 21.10 | 21.11 | 20.11 | 20.36 | 1,756,347 | -1.46(-6.70%) |
Jan 29, 2018 | 22.79 | 22.79 | 21.79 | 21.82 | 1,013,349 | -1.15(-5.01%) |
Jan 26, 2018 | 23.06 | 23.51 | 22.76 | 22.97 | 1,080,173 | +0.09(+0.41%) |
Jan 25, 2018 | 23.09 | 23.62 | 22.75 | 22.87 | 1,166,395 | +0.02(+0.08%) |
Jan 24, 2018 | 22.43 | 22.98 | 21.87 | 22.85 | 1,380,336 | +0.55(+2.45%) |
Jan 23, 2018 | 22.05 | 22.42 | 21.51 | 22.31 | 1,083,955 | +0.52(+2.38%) |
Jan 22, 2018 | 21.20 | 21.84 | 21.15 | 21.79 | 2,116,859 | +0.57(+2.71%) |
Jan 19, 2018 | 21.18 | 21.37 | 20.67 | 21.21 | 1,224,874 | -0.48(-2.22%) |
Jan 18, 2018 | 22.29 | 22.54 | 21.47 | 21.69 | 1,459,563 | -0.61(-2.75%) |
Jan 17, 2018 | 20.99 | 22.44 | 20.78 | 22.31 | 1,586,563 | +1.56(+7.54%) |
Jan 16, 2018 | 21.45 | 21.84 | 20.71 | 20.74 | 1,986,432 | +0.07(+0.32%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.63 | 21.20 | 19.58 | 20.31 | 3,213,713 | +0.81(+4.16%) |
Jan 10, 2018 | 19.88 | 19.25 | 19.50 | 1,427,551 | -0.16(-0.81%) | |
Jan 09, 2018 | 19.17 | 19.79 | 19.01 | 19.66 | 1,435,970 | +0.48(+2.51%) |
Jan 08, 2018 | 19.52 | 19.65 | 18.97 | 19.18 | 923,250 | -0.41(-2.12%) |
Jan 05, 2018 | 19.55 | 19.99 | 18.83 | 19.59 | 1,958,437 | -0.28(-1.42%) |
Jan 04, 2018 | 19.32 | 20.08 | 18.74 | 19.88 | 2,090,487 | +0.68(+3.53%) |
Jan 03, 2018 | 19.08 | 19.53 | 18.98 | 19.20 | 2,394,676 | +0.36(+1.90%) |
Jan 02, 2018 | 18.50 | 18.77 | 18.49 | 18.84 | 1,586,844 | +0.52(+2.83%) |
Dec 29, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.50(+2.80%) | |
Dec 28, 2017 | 16.98 | 17.99 | 16.92 | 17.82 | 1,620,491 | +0.85(+5.00%) |
Dec 27, 2017 | 16.84 | 17.09 | 16.61 | 16.97 | 1,608,241 | +0.07(+0.39%) |
Dec 26, 2017 | 16.19 | 16.93 | 16.11 | 16.91 | 1,017,359 | +0.81(+5.04%) |
Dec 22, 2017 | 16.17 | 16.28 | 15.84 | 16.10 | 942,524 | -0.09(-0.58%) |
Dec 21, 2017 | 15.89 | 16.45 | 15.65 | 16.19 | 1,737,633 | +0.23(+1.42%) |
Dec 20, 2017 | 15.41 | 16.25 | 15.23 | 15.96 | 932,859 | +0.65(+4.25%) |
Dec 19, 2017 | 15.95 | 16.16 | 15.31 | 15.31 | 1,329,782 | -0.67(-4.19%) |
Dec 18, 2017 | 15.33 | 16.01 | 15.09 | 15.98 | 1,318,125 | +0.81(+5.34%) |
Dec 15, 2017 | 15.45 | 15.47 | 15.03 | 15.17 | 2,386,403 | -0.14(-0.92%) |
Dec 14, 2017 | 14.90 | 15.56 | 14.90 | 15.31 | 1,342,044 | +0.20(+1.31%) |
Dec 13, 2017 | 15.83 | 15.91 | 14.91 | 15.12 | 1,794,260 | -0.57(-3.61%) |
Dec 12, 2017 | 16.27 | 16.35 | 15.51 | 15.68 | 1,514,989 | -0.45(-2.80%) |
Dec 11, 2017 | 15.95 | 16.49 | 15.90 | 16.13 | 983,060 | +0.36(+2.27%) |
Dec 08, 2017 | 16.30 | 16.46 | 15.72 | 15.78 | 1,185,917 | +0.00(+0.00%) |
Dec 07, 2017 | 15.66 | 15.89 | 15.47 | 1,096,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.92 | 16.92 | 15.40 | 15.79 | 2,932,038 | -1.59(-9.17%) |
Dec 05, 2017 | 17.15 | 17.62 | 16.86 | 17.38 | 1,566,294 | +0.25(+1.49%) |
Dec 04, 2017 | 17.52 | 15.92 | 17.12 | 2,629,239 | +0.68(+4.13%) | |
Dec 01, 2017 | 15.21 | 16.81 | 15.21 | 16.44 | 2,778,971 | +1.62(+10.93%) |
Nov 30, 2017 | 14.31 | 15.31 | 14.31 | 14.82 | 2,692,750 | +0.78(+5.57%) |
Nov 29, 2017 | 14.15 | 14.52 | 13.94 | 14.04 | 1,219,478 | -0.14(-1.00%) |
Nov 28, 2017 | 13.96 | 14.45 | 13.85 | 14.18 | 1,477,741 | +0.16(+1.14%) |
Nov 27, 2017 | 14.11 | 14.31 | 13.81 | 14.02 | 1,245,602 | -0.34(-2.36%) |
Nov 24, 2017 | 14.33 | 14.55 | 14.23 | 14.36 | 682,274 | +0.24(+1.67%) |
Nov 22, 2017 | 14.30 | 14.44 | 13.57 | 14.13 | 2,217,091 | +0.44(+3.24%) |
Nov 21, 2017 | 14.04 | 14.20 | 13.56 | 13.68 | 2,705,521 | -0.24(-1.69%) |
Nov 20, 2017 | 14.71 | 14.72 | 13.71 | 13.92 | 1,762,816 | -1.07(-7.17%) |
Nov 17, 2017 | 14.50 | 15.12 | 14.37 | 14.99 | 1,624,051 | +0.64(+4.46%) |
Nov 16, 2017 | 14.01 | 14.64 | 13.87 | 14.35 | 881,704 | +0.33(+2.35%) |
Nov 15, 2017 | 13.90 | 14.18 | 13.29 | 14.02 | 1,802,392 | -0.34(-2.36%) |
Nov 14, 2017 | 15.08 | 15.12 | 14.28 | 14.36 | 1,898,095 | -0.91(-5.98%) |
Nov 13, 2017 | 15.36 | 15.46 | 14.89 | 15.28 | 1,311,713 | -0.05(-0.31%) |
Nov 10, 2017 | 15.29 | 15.84 | 14.94 | 15.32 | 1,985,225 | -0.12(-0.79%) |
Nov 09, 2017 | 14.51 | 15.69 | 14.50 | 15.45 | 2,561,940 | +0.75(+5.13%) |
Nov 08, 2017 | 14.97 | 15.14 | 13.72 | 14.69 | 3,924,448 | -0.42(-2.80%) |
Nov 07, 2017 | 14.47 | 16.44 | 14.46 | 15.12 | 7,029,431 | +1.80(+13.52%) |
Nov 06, 2017 | 11.70 | 13.66 | 11.54 | 13.32 | 3,931,780 | +1.97(+17.36%) |
Nov 03, 2017 | 10.82 | 11.50 | 10.55 | 11.35 | 1,870,979 | +0.49(+4.51%) |
Nov 02, 2017 | 11.20 | 11.34 | 10.32 | 10.86 | 2,325,396 | -0.38(-3.36%) |
Nov 01, 2017 | 10.56 | 11.57 | 10.55 | 11.23 | 2,925,601 | +0.84(+8.07%) |
Oct 31, 2017 | 9.839 | 10.49 | 9.631 | 10.39 | 1,767,626 | +0.55(+5.55%) |
Oct 30, 2017 | 9.659 | 10.04 | 9.622 | 9.848 | 1,713,493 | +0.33(+3.47%) |
Oct 27, 2017 | 8.679 | 9.735 | 8.577 | 9.518 | 2,521,327 | +0.70(+7.91%) |
Oct 26, 2017 | 8.774 | 8.972 | 8.689 | 8.821 | 928,993 | +0.07(+0.75%) |
Oct 25, 2017 | 9.103 | 9.169 | 8.331 | 8.755 | 2,193,879 | -0.52(-5.59%) |
Oct 24, 2017 | 9.377 | 9.499 | 9.094 | 9.273 | 807,160 | +0.08(+0.92%) |
Oct 23, 2017 | 10.05 | 10.16 | 9.169 | 9.188 | 1,324,697 | -0.83(-8.28%) |
Oct 20, 2017 | 9.989 | 10.10 | 9.839 | 10.02 | 680,243 | +0.08(+0.76%) |
Oct 19, 2017 | 9.989 | 10.04 | 9.641 | 9.942 | 1,213,079 | -0.21(-2.04%) |
Oct 18, 2017 | 9.867 | 10.23 | 9.867 | 10.15 | 1,257,055 | +0.31(+3.16%) |
Oct 17, 2017 | 9.923 | 10.13 | 9.735 | 9.839 | 834,953 | -0.06(-0.57%) |
Oct 16, 2017 | 10.06 | 10.07 | 9.754 | 9.895 | 689,525 | +0.22(+2.24%) |
Oct 13, 2017 | 9.754 | 9.891 | 9.556 | 9.678 | 868,727 | +0.05(+0.49%) |
Oct 12, 2017 | 9.641 | 9.754 | 9.518 | 9.631 | 929,212 | -0.25(-2.48%) |
Oct 11, 2017 | 10.10 | 10.12 | 9.820 | 9.876 | 1,094,405 | -0.13(-1.32%) |
Oct 10, 2017 | 10.06 | 10.32 | 9.820 | 10.01 | 986,803 | +0.13(+1.34%) |
Oct 09, 2017 | 9.763 | 9.982 | 9.716 | 9.876 | 760,814 | +0.20(+2.04%) |
Oct 06, 2017 | 9.546 | 9.744 | 9.301 | 9.678 | 1,244,629 | -0.18(-1.82%) |
Oct 05, 2017 | 9.876 | 10.13 | 9.810 | 9.857 | 1,194,695 | +0.05(+0.48%) |
Oct 04, 2017 | 10.30 | 10.41 | 9.801 | 9.810 | 1,635,368 | -0.45(-4.41%) |
Oct 03, 2017 | 9.961 | 10.43 | 9.961 | 10.26 | 1,303,522 | +0.18(+1.78%) |
Oct 02, 2017 | 9.443 | 10.20 | 9.264 | 10.08 | 1,345,090 | +0.23(+2.29%) |
Sep 29, 2017 | 9.744 | 10.10 | 9.612 | 9.857 | 1,480,320 | -0.14(-1.41%) |
Sep 28, 2017 | 10.44 | 10.66 | 9.763 | 9.999 | 1,700,511 | -0.35(-3.37%) |
Sep 27, 2017 | 10.30 | 10.54 | 10.12 | 10.35 | 1,805,469 | +0.08(+0.83%) |
Sep 26, 2017 | 9.867 | 10.35 | 9.679 | 10.26 | 1,607,414 | +0.41(+4.21%) |
Sep 25, 2017 | 9.782 | 10.08 | 9.546 | 9.848 | 1,955,770 | +0.25(+2.65%) |
Sep 22, 2017 | 9.518 | 9.659 | 9.160 | 9.594 | 1,544,575 | -0.01(-0.10%) |
Sep 21, 2017 | 9.424 | 9.641 | 9.226 | 9.603 | 1,690,725 | +0.27(+2.93%) |
Sep 20, 2017 | 8.811 | 9.339 | 8.774 | 9.330 | 2,373,023 | +0.66(+7.61%) |
Sep 19, 2017 | 8.482 | 8.736 | 8.397 | 8.670 | 1,367,121 | +0.32(+3.84%) |
Sep 18, 2017 | 7.963 | 8.416 | 7.888 | 8.350 | 1,456,087 | +0.33(+4.11%) |
Sep 15, 2017 | 7.982 | 8.076 | 7.794 | 8.020 | 2,748,653 | +0.08(+1.07%) |
Sep 14, 2017 | 8.020 | 8.171 | 7.690 | 7.935 | 1,681,674 | +0.11(+1.45%) |
Sep 13, 2017 | 7.680 | 8.048 | 7.464 | 7.822 | 2,335,999 | +0.17(+2.22%) |
Sep 12, 2017 | 7.049 | 7.794 | 6.974 | 7.652 | 2,021,806 | +0.61(+8.70%) |
Sep 11, 2017 | 7.172 | 7.209 | 6.927 | 7.040 | 1,195,507 | -0.18(-2.48%) |
Sep 08, 2017 | 7.473 | 7.501 | 7.041 | 7.219 | 1,007,979 | -0.31(-4.13%) |
Sep 07, 2017 | 7.360 | 7.539 | 7.285 | 7.530 | 901,799 | +0.09(+1.27%) |
Sep 06, 2017 | 7.549 | 7.313 | 7.435 | 1,579,545 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.643 | 7.794 | 7.087 | 7.247 | 1,407,249 | -0.05(-0.65%) |
Sep 01, 2017 | 7.369 | 7.378 | 7.115 | 7.294 | 1,229,271 | -0.06(-0.77%) |
Aug 31, 2017 | 7.059 | 7.417 | 7.004 | 7.351 | 1,909,751 | +0.41(+5.98%) |
Aug 30, 2017 | 6.653 | 6.983 | 6.559 | 6.936 | 1,229,375 | +0.18(+2.65%) |
Aug 29, 2017 | 6.691 | 6.823 | 6.517 | 6.757 | 918,918 | +0.01(+0.14%) |
Aug 28, 2017 | 6.879 | 6.908 | 6.437 | 6.748 | 1,293,265 | -0.08(-1.11%) |
Aug 25, 2017 | 6.531 | 6.861 | 6.512 | 6.823 | 804,292 | +0.33(+5.08%) |
Aug 24, 2017 | 6.408 | 6.568 | 6.314 | 6.493 | 900,325 | +0.02(+0.29%) |
Aug 23, 2017 | 6.493 | 6.738 | 6.399 | 6.474 | 1,516,376 | -0.06(-0.87%) |
Aug 22, 2017 | 6.239 | 6.550 | 6.173 | 6.531 | 1,440,577 | +0.37(+5.96%) |
Aug 21, 2017 | 6.342 | 6.427 | 6.097 | 6.163 | 1,523,982 | -0.25(-3.96%) |
Aug 18, 2017 | 6.182 | 6.559 | 6.182 | 6.418 | 961,959 | +0.18(+2.87%) |
Aug 17, 2017 | 6.163 | 6.484 | 6.126 | 6.239 | 1,174,873 | -0.03(-0.45%) |
Aug 16, 2017 | 6.474 | 6.663 | 6.173 | 6.267 | 1,517,089 | -0.20(-3.06%) |
Aug 15, 2017 | 6.625 | 6.682 | 6.276 | 6.465 | 1,553,181 | -0.16(-2.42%) |
Aug 14, 2017 | 6.851 | 6.908 | 6.597 | 6.625 | 1,586,828 | -0.21(-3.03%) |
Aug 11, 2017 | 6.597 | 6.917 | 6.597 | 6.832 | 1,082,508 | +0.06(+0.83%) |
Aug 10, 2017 | 6.870 | 7.256 | 6.710 | 6.776 | 1,252,939 | +0.01(+0.14%) |
Aug 09, 2017 | 6.908 | 7.002 | 6.653 | 6.766 | 1,118,852 | -0.06(-0.83%) |
Aug 08, 2017 | 6.776 | 7.261 | 6.710 | 6.823 | 1,748,792 | -0.07(-0.96%) |
Aug 07, 2017 | 6.616 | 7.021 | 6.427 | 6.889 | 1,470,503 | +0.25(+3.69%) |
Aug 04, 2017 | 6.785 | 7.054 | 6.191 | 6.644 | 3,553,603 | -0.35(-4.99%) |
Aug 03, 2017 | 7.115 | 7.407 | 6.879 | 6.993 | 1,435,045 | -0.15(-2.11%) |
Aug 02, 2017 | 7.200 | 7.586 | 7.096 | 7.143 | 1,727,548 | -0.24(-3.19%) |
Aug 01, 2017 | 7.549 | 7.608 | 7.145 | 7.379 | 1,670,303 | -0.27(-3.57%) |
Jul 31, 2017 | 7.831 | 7.869 | 7.332 | 7.652 | 1,710,797 | -0.26(-3.33%) |
Jul 28, 2017 | 7.916 | 8.378 | 7.803 | 7.916 | 1,469,874 | -0.07(-0.83%) |
Jul 27, 2017 | 7.935 | 8.086 | 7.765 | 7.982 | 1,034,167 | +0.02(+0.24%) |
Jul 26, 2017 | 8.293 | 8.340 | 7.831 | 7.963 | 2,413,757 | -0.17(-2.09%) |
Jul 25, 2017 | 8.199 | 7.209 | 8.133 | 3,376,622 | +1.03(+14.46%) | |
Jul 24, 2017 | 7.228 | 7.369 | 6.983 | 7.106 | 1,298,289 | -0.07(-0.92%) |
Jul 21, 2017 | 7.398 | 7.407 | 7.059 | 7.172 | 1,778,641 | -0.27(-3.67%) |
Jul 20, 2017 | 7.794 | 7.869 | 7.365 | 7.445 | 1,775,547 | -0.23(-2.95%) |
Jul 19, 2017 | 7.162 | 7.680 | 7.162 | 7.671 | 2,213,622 | +0.51(+7.11%) |
Jul 18, 2017 | 7.388 | 7.520 | 7.002 | 7.162 | 1,417,163 | -0.08(-1.04%) |
Jul 17, 2017 | 7.068 | 7.483 | 7.049 | 7.238 | 1,317,760 | +0.08(+1.05%) |
Jul 14, 2017 | 7.388 | 7.473 | 6.917 | 7.162 | 1,427,491 | -0.08(-1.17%) |
Jul 13, 2017 | 7.002 | 7.275 | 6.900 | 7.247 | 1,320,387 | +0.21(+2.95%) |
Jul 12, 2017 | 7.238 | 7.435 | 6.955 | 7.040 | 2,338,321 | +0.01(+0.13%) |
Jul 11, 2017 | 7.059 | 7.238 | 6.719 | 7.030 | 2,198,132 | -0.04(-0.53%) |
Jul 10, 2017 | 6.795 | 7.304 | 6.729 | 7.068 | 2,262,556 | +0.14(+2.04%) |
Jul 07, 2017 | 6.927 | 6.936 | 6.257 | 6.927 | 3,832,812 | -0.08(-1.08%) |
Jul 06, 2017 | 7.831 | 7.869 | 6.908 | 7.002 | 3,667,139 | -0.68(-8.83%) |
Jul 05, 2017 | 8.057 | 8.076 | 7.520 | 7.680 | 2,614,799 | -0.60(-7.28%) |
Jul 03, 2017 | 8.180 | 8.397 | 8.086 | 8.284 | 1,942,938 | +0.23(+2.81%) |
Jun 30, 2017 | 8.557 | 8.613 | 7.954 | 8.057 | 3,805,610 | -0.78(-8.85%) |
Jun 29, 2017 | 9.132 | 9.254 | 8.547 | 8.840 | 2,029,820 | -0.09(-1.05%) |
Jun 28, 2017 | 8.708 | 9.226 | 8.533 | 8.934 | 1,792,002 | +0.22(+2.49%) |
Jun 27, 2017 | 8.981 | 9.094 | 8.689 | 8.717 | 1,545,078 | -0.08(-0.96%) |
Jun 26, 2017 | 8.736 | 8.934 | 8.358 | 8.802 | 2,257,818 | +0.10(+1.19%) |
Jun 23, 2017 | 8.001 | 8.745 | 7.936 | 8.698 | 4,873,632 | +0.76(+9.62%) |
Jun 22, 2017 | 7.652 | 8.387 | 7.652 | 7.935 | 3,125,784 | +0.39(+5.12%) |
Jun 21, 2017 | 8.161 | 8.689 | 7.288 | 7.549 | 5,534,554 | -0.65(-7.93%) |
Jun 20, 2017 | 8.924 | 8.953 | 8.180 | 8.199 | 4,759,543 | -1.15(-12.30%) |
Jun 19, 2017 | 9.801 | 9.979 | 9.160 | 9.349 | 2,564,281 | -0.41(-4.25%) |
Jun 16, 2017 | 9.725 | 9.918 | 9.537 | 9.763 | 1,738,861 | +0.08(+0.88%) |
Jun 15, 2017 | 10.06 | 10.42 | 9.546 | 9.678 | 2,014,454 | -0.51(-4.99%) |
Jun 14, 2017 | 10.95 | 11.06 | 9.914 | 10.19 | 2,250,423 | -0.96(-8.62%) |
Jun 13, 2017 | 10.56 | 11.19 | 10.39 | 11.15 | 1,632,914 | +0.63(+6.00%) |
Jun 12, 2017 | 10.36 | 10.85 | 10.20 | 10.52 | 2,290,526 | +0.35(+3.43%) |
Jun 09, 2017 | 10.05 | 10.56 | 9.989 | 10.17 | 2,290,503 | +0.18(+1.79%) |
Jun 08, 2017 | 9.942 | 10.33 | 9.829 | 9.989 | 2,383,402 | -0.18(-1.76%) |
Jun 07, 2017 | 10.31 | 10.55 | 9.349 | 10.17 | 3,378,574 | -0.33(-3.14%) |
Jun 06, 2017 | 9.565 | 10.60 | 9.556 | 10.50 | 1,760,576 | +0.90(+9.32%) |
Jun 05, 2017 | 9.659 | 9.976 | 9.499 | 9.603 | 2,228,843 | -0.10(-1.07%) |
Jun 02, 2017 | 10.11 | 10.17 | 9.678 | 9.707 | 2,046,682 | -0.56(-5.42%) |