Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.92 | 12.15 | 11.84 | 12.03 | 2,746,727 | +0.09(+0.76%) |
Jun 28, 2018 | 11.97 | 12.05 | 11.72 | 11.94 | 4,316,896 | +0.05(+0.40%) |
Jun 27, 2018 | 12.08 | 12.22 | 11.89 | 11.90 | 6,590,649 | -0.44(-3.59%) |
Jun 26, 2018 | 12.62 | 12.71 | 12.28 | 12.34 | 4,198,255 | -0.24(-1.95%) |
Jun 25, 2018 | 13.19 | 13.21 | 12.52 | 12.58 | 4,614,057 | -0.67(-5.06%) |
Jun 22, 2018 | 13.23 | 13.28 | 13.03 | 13.26 | 3,242,195 | +0.08(+0.58%) |
Jun 21, 2018 | 13.32 | 13.40 | 13.14 | 13.18 | 2,930,228 | -0.13(-0.96%) |
Jun 20, 2018 | 13.42 | 13.48 | 13.27 | 13.31 | 2,918,924 | -0.13(-0.95%) |
Jun 19, 2018 | 13.32 | 13.50 | 13.27 | 13.44 | 3,159,083 | +0.09(+0.66%) |
Jun 18, 2018 | 13.11 | 13.37 | 13.11 | 13.35 | 2,340,050 | +0.30(+2.32%) |
Jun 15, 2018 | 13.38 | 13.02 | 13.05 | 3,765,117 | -0.33(-2.48%) | |
Jun 14, 2018 | 13.27 | 13.58 | 13.09 | 13.38 | 3,240,858 | -0.09(-0.69%) |
Jun 13, 2018 | 13.53 | 13.65 | 13.36 | 13.47 | 2,508,263 | -0.08(-0.60%) |
Jun 12, 2018 | 13.12 | 13.66 | 13.09 | 13.55 | 4,190,739 | +0.45(+3.43%) |
Jun 11, 2018 | 13.14 | 13.21 | 12.98 | 13.10 | 2,357,552 | -0.02(-0.13%) |
Jun 08, 2018 | 12.92 | 13.20 | 12.88 | 13.12 | 2,248,944 | +0.16(+1.21%) |
Jun 07, 2018 | 13.06 | 13.09 | 12.88 | 12.96 | 2,799,623 | -0.04(-0.27%) |
Jun 06, 2018 | 13.10 | 13.00 | 2,510,873 | +0.02(+0.13%) | ||
Jun 05, 2018 | 12.78 | 13.02 | 12.77 | 12.98 | 3,440,110 | +0.19(+1.50%) |
Jun 04, 2018 | 12.39 | 12.95 | 12.39 | 12.79 | 5,435,233 | +0.48(+3.88%) |
Jun 01, 2018 | 12.25 | 12.31 | 12.16 | 12.31 | 3,493,983 | +0.08(+0.67%) |
May 31, 2018 | 12.10 | 12.24 | 12.08 | 12.23 | 3,691,188 | +0.11(+0.87%) |
May 30, 2018 | 11.77 | 12.17 | 11.75 | 12.12 | 2,869,345 | +0.37(+3.13%) |
May 29, 2018 | 11.70 | 11.85 | 11.66 | 11.76 | 3,100,126 | -0.03(-0.25%) |
May 25, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.13(-1.13%) | |
May 24, 2018 | 11.84 | 11.95 | 11.77 | 11.92 | 2,133,654 | +0.09(+0.79%) |
May 23, 2018 | 11.65 | 11.86 | 11.62 | 11.83 | 4,050,209 | +0.11(+0.95%) |
May 22, 2018 | 11.67 | 11.74 | 11.62 | 11.72 | 3,731,956 | +0.04(+0.30%) |
May 21, 2018 | 11.78 | 11.81 | 11.66 | 11.68 | 5,125,272 | -0.01(-0.05%) |
May 18, 2018 | 11.73 | 11.87 | 11.63 | 11.69 | 2,906,308 | -0.06(-0.50%) |
May 17, 2018 | 11.73 | 12.01 | 11.69 | 11.74 | 3,531,275 | +0.05(+0.40%) |
May 16, 2018 | 11.66 | 11.78 | 11.56 | 11.70 | 2,832,936 | +0.06(+0.50%) |
May 15, 2018 | 11.69 | 11.73 | 11.44 | 11.64 | 4,642,972 | -0.16(-1.33%) |
May 14, 2018 | 11.77 | 11.86 | 11.34 | 11.80 | 5,905,093 | -0.04(-0.34%) |
May 11, 2018 | 11.46 | 12.22 | 11.46 | 11.84 | 9,002,217 | +0.43(+3.81%) |
May 10, 2018 | 11.23 | 11.48 | 11.23 | 11.40 | 5,271,958 | +0.20(+1.74%) |
May 09, 2018 | 11.18 | 11.24 | 11.03 | 11.21 | 6,373,888 | +0.12(+1.05%) |
May 08, 2018 | 11.13 | 11.20 | 10.99 | 11.09 | 3,969,382 | -0.06(-0.52%) |
May 07, 2018 | 10.90 | 11.18 | 10.81 | 11.15 | 5,257,507 | +0.28(+2.58%) |
May 04, 2018 | 10.85 | 10.91 | 10.79 | 10.87 | 4,739,462 | +0.02(+0.21%) |
May 03, 2018 | 10.85 | 10.96 | 10.75 | 10.85 | 3,380,189 | +0.01(+0.11%) |
May 02, 2018 | 10.42 | 11.00 | 10.39 | 10.83 | 5,805,299 | +0.37(+3.51%) |
May 01, 2018 | 10.51 | 10.58 | 10.31 | 10.47 | 4,568,221 | -0.04(-0.39%) |
Apr 30, 2018 | 10.38 | 10.58 | 10.26 | 10.51 | 6,427,883 | +0.11(+1.01%) |
Apr 27, 2018 | 10.03 | 10.49 | 9.984 | 10.40 | 5,493,557 | +0.41(+4.14%) |
Apr 26, 2018 | 9.750 | 10.02 | 9.701 | 9.989 | 2,847,678 | +0.23(+2.39%) |
Apr 25, 2018 | 9.715 | 9.832 | 9.704 | 9.756 | 2,126,973 | +0.02(+0.24%) |
Apr 24, 2018 | 9.663 | 9.779 | 9.628 | 9.733 | 1,557,087 | +0.10(+1.03%) |
Apr 23, 2018 | 9.564 | 9.645 | 9.517 | 9.634 | 1,850,621 | +0.10(+1.04%) |
Apr 20, 2018 | 9.908 | 9.951 | 9.523 | 9.534 | 2,566,689 | -0.35(-3.54%) |
Apr 19, 2018 | 9.826 | 9.914 | 9.777 | 9.884 | 1,846,063 | +0.01(+0.06%) |
Apr 18, 2018 | 9.744 | 9.911 | 9.721 | 9.879 | 2,274,321 | +0.16(+1.68%) |
Apr 17, 2018 | 9.564 | 9.768 | 9.535 | 9.715 | 2,680,860 | +0.13(+1.34%) |
Apr 16, 2018 | 9.470 | 9.663 | 9.412 | 9.587 | 1,906,030 | +0.17(+1.86%) |
Apr 13, 2018 | 9.534 | 9.572 | 9.354 | 9.412 | 2,234,860 | -0.01(-0.12%) |
Apr 12, 2018 | 9.500 | 9.555 | 9.284 | 9.424 | 2,147,615 | -0.07(-0.74%) |
Apr 11, 2018 | 9.470 | 9.651 | 9.459 | 9.494 | 2,778,586 | +0.03(+0.37%) |
Apr 10, 2018 | 9.599 | 9.599 | 9.383 | 9.459 | 2,881,067 | -0.01(-0.12%) |
Apr 09, 2018 | 9.505 | 9.639 | 9.430 | 9.470 | 2,099,780 | +0.00(+0.00%) |
Apr 06, 2018 | 9.470 | 1,919,512 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.459 | 9.648 | 9.383 | 9.546 | 2,518,636 | +0.12(+1.30%) |
Apr 04, 2018 | 9.144 | 9.482 | 9.109 | 9.424 | 3,063,074 | +0.16(+1.76%) |
Apr 03, 2018 | 9.243 | 9.322 | 9.010 | 9.260 | 3,454,426 | +0.02(+0.25%) |
Apr 02, 2018 | 9.482 | 9.564 | 9.118 | 9.237 | 3,906,954 | -0.24(-2.52%) |
Mar 29, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.04(+0.43%) | |
Mar 28, 2018 | 9.243 | 9.552 | 9.085 | 9.435 | 3,260,740 | +0.19(+2.02%) |
Mar 27, 2018 | 9.249 | 9.533 | 9.164 | 9.249 | 4,482,962 | +0.02(+0.18%) |
Mar 26, 2018 | 9.344 | 9.344 | 9.030 | 9.232 | 3,788,929 | +0.04(+0.49%) |
Mar 23, 2018 | 9.292 | 9.321 | 9.108 | 9.187 | 2,342,843 | +0.00(+0.00%) |
Mar 22, 2018 | 9.277 | 9.462 | 9.176 | 9.187 | 3,478,532 | -0.18(-1.92%) |
Mar 21, 2018 | 9.451 | 9.592 | 9.353 | 9.367 | 3,034,179 | -0.08(-0.89%) |
Mar 20, 2018 | 9.535 | 9.693 | 9.389 | 9.451 | 3,136,960 | -0.06(-0.59%) |
Mar 19, 2018 | 9.749 | 9.760 | 9.384 | 9.507 | 3,587,469 | -0.25(-2.59%) |
Mar 16, 2018 | 9.710 | 9.811 | 9.620 | 9.760 | 4,647,726 | +0.07(+0.75%) |
Mar 15, 2018 | 9.625 | 9.729 | 9.518 | 9.687 | 3,341,504 | +0.12(+1.23%) |
Mar 14, 2018 | 9.588 | 9.687 | 9.513 | 9.569 | 3,484,087 | +0.05(+0.53%) |
Mar 13, 2018 | 9.547 | 9.653 | 9.440 | 9.518 | 4,365,991 | +0.04(+0.41%) |
Mar 12, 2018 | 9.316 | 9.586 | 9.305 | 9.479 | 3,321,780 | +0.13(+1.38%) |
Mar 09, 2018 | 9.176 | 9.356 | 9.046 | 9.350 | 3,329,365 | +0.24(+2.65%) |
Mar 08, 2018 | 9.056 | 9.108 | 8.934 | 9.108 | 2,354,128 | +0.13(+1.50%) |
Mar 07, 2018 | 9.193 | 8.973 | 4,320,933 | +0.15(+1.72%) | ||
Mar 06, 2018 | 8.518 | 8.951 | 8.496 | 8.822 | 4,639,339 | +0.37(+4.32%) |
Mar 05, 2018 | 8.215 | 8.580 | 8.170 | 8.456 | 4,611,171 | +0.20(+2.45%) |
Mar 02, 2018 | 8.574 | 8.591 | 8.164 | 8.254 | 5,790,832 | -0.34(-3.99%) |
Mar 01, 2018 | 8.546 | 8.760 | 8.473 | 8.597 | 3,743,248 | -0.03(-0.33%) |
Feb 28, 2018 | 8.917 | 8.962 | 8.574 | 8.625 | 3,095,865 | -0.29(-3.28%) |
Feb 27, 2018 | 8.968 | 9.145 | 8.884 | 8.917 | 3,528,323 | -0.04(-0.44%) |
Feb 26, 2018 | 8.737 | 9.069 | 8.721 | 8.957 | 2,668,702 | +0.25(+2.91%) |
Feb 23, 2018 | 8.535 | 8.805 | 8.527 | 8.704 | 2,457,850 | +0.17(+1.98%) |
Feb 22, 2018 | 8.518 | 8.535 | 3,219,451 | +0.06(+0.66%) | ||
Feb 21, 2018 | 8.681 | 8.912 | 8.468 | 8.479 | 3,497,392 | -0.20(-2.27%) |
Feb 20, 2018 | 9.013 | 9.125 | 8.653 | 8.676 | 3,816,456 | -0.39(-4.28%) |
Feb 16, 2018 | 9.063 | 9.063 | 9.063 | 0 | +0.10(+1.07%) | |
Feb 15, 2018 | 8.530 | 9.018 | 8.530 | 8.968 | 5,245,794 | +0.50(+5.91%) |
Feb 14, 2018 | 8.496 | 8.142 | 8.468 | 4,197,671 | +0.10(+1.14%) | |
Feb 13, 2018 | 8.603 | 8.681 | 8.341 | 8.372 | 5,497,431 | -0.25(-2.87%) |
Feb 12, 2018 | 8.164 | 8.670 | 8.041 | 8.619 | 5,826,235 | +0.51(+6.23%) |
Feb 09, 2018 | 8.097 | 8.226 | 7.833 | 8.114 | 6,355,667 | +0.15(+1.91%) |
Feb 08, 2018 | 8.569 | 7.962 | 7.962 | 6,105,627 | -0.43(-5.15%) | |
Feb 07, 2018 | 8.428 | 8.485 | 8.263 | 8.395 | 5,943,366 | -0.05(-0.60%) |
Feb 06, 2018 | 8.294 | 8.743 | 8.232 | 8.445 | 6,712,509 | +0.02(+0.20%) |
Feb 05, 2018 | 8.395 | 8.507 | 8.288 | 8.428 | 6,761,755 | -0.06(-0.66%) |
Feb 02, 2018 | 8.704 | 8.721 | 8.294 | 8.485 | 6,679,142 | -0.25(-2.89%) |
Feb 01, 2018 | 8.872 | 8.917 | 8.715 | 8.737 | 3,875,344 | -0.16(-1.77%) |
Jan 31, 2018 | 8.934 | 9.069 | 8.850 | 8.895 | 4,493,615 | -0.04(-0.50%) |
Jan 30, 2018 | 8.934 | 9.035 | 8.794 | 8.940 | 4,333,601 | -0.04(-0.50%) |
Jan 29, 2018 | 9.148 | 9.187 | 8.962 | 8.985 | 3,149,242 | -0.19(-2.02%) |
Jan 26, 2018 | 9.204 | 9.243 | 9.091 | 9.170 | 2,668,979 | -0.02(-0.18%) |
Jan 25, 2018 | 9.097 | 9.201 | 9.063 | 9.187 | 2,513,290 | +0.03(+0.37%) |
Jan 24, 2018 | 9.209 | 9.266 | 9.086 | 9.153 | 4,284,353 | -0.07(-0.79%) |
Jan 23, 2018 | 9.170 | 9.271 | 9.058 | 9.226 | 4,592,138 | +0.02(+0.24%) |
Jan 22, 2018 | 9.209 | 9.260 | 9.159 | 9.204 | 3,707,060 | +0.02(+0.24%) |
Jan 19, 2018 | 9.120 | 9.193 | 8.968 | 9.181 | 3,080,866 | +0.08(+0.93%) |
Jan 18, 2018 | 9.311 | 9.311 | 9.086 | 9.097 | 2,823,690 | -0.24(-2.59%) |
Jan 17, 2018 | 9.294 | 9.395 | 9.204 | 9.339 | 1,968,410 | +0.12(+1.34%) |
Jan 16, 2018 | 9.243 | 9.423 | 9.153 | 9.215 | 4,833,194 | +0.01(+0.12%) |
Jan 12, 2018 | 9.204 | 9.204 | 9.204 | 0 | -0.17(-1.86%) | |
Jan 11, 2018 | 9.277 | 9.412 | 9.148 | 9.378 | 3,199,486 | +0.08(+0.85%) |
Jan 10, 2018 | 9.299 | 5,022,913 | -0.26(-2.76%) | |||
Jan 09, 2018 | 9.693 | 9.721 | 9.496 | 9.563 | 3,266,033 | -0.08(-0.82%) |
Jan 08, 2018 | 9.620 | 9.721 | 9.518 | 9.642 | 3,090,127 | +0.00(+0.00%) |
Jan 05, 2018 | 9.631 | 9.732 | 9.547 | 9.642 | 2,074,147 | +0.03(+0.29%) |
Jan 04, 2018 | 9.575 | 9.777 | 9.395 | 9.614 | 2,753,417 | +0.03(+0.35%) |
Jan 03, 2018 | 9.648 | 9.822 | 9.535 | 9.580 | 4,040,475 | -0.09(-0.93%) |
Jan 02, 2018 | 10.02 | 10.06 | 9.648 | 9.670 | 4,329,552 | -0.33(-3.26%) |
Dec 29, 2017 | 9.996 | 9.996 | 9.996 | 0 | -0.12(-1.17%) | |
Dec 28, 2017 | 10.11 | 10.16 | 9.982 | 10.11 | 4,357,418 | +0.03(+0.28%) |
Dec 27, 2017 | 9.988 | 10.11 | 9.923 | 10.09 | 4,741,760 | +0.23(+2.37%) |
Dec 26, 2017 | 9.743 | 9.961 | 9.743 | 9.852 | 3,237,706 | +0.11(+1.12%) |
Dec 22, 2017 | 9.510 | 9.754 | 9.458 | 9.743 | 3,598,753 | +0.26(+2.69%) |
Dec 21, 2017 | 9.276 | 9.548 | 9.140 | 9.488 | 3,860,345 | +0.24(+2.65%) |
Dec 20, 2017 | 9.287 | 9.346 | 9.178 | 9.243 | 2,900,199 | +0.00(+0.00%) |
Dec 19, 2017 | 9.515 | 9.684 | 9.227 | 9.243 | 6,813,099 | -0.24(-2.58%) |
Dec 18, 2017 | 9.515 | 9.738 | 9.466 | 9.488 | 3,590,276 | -0.04(-0.40%) |
Dec 15, 2017 | 9.635 | 9.716 | 9.434 | 9.526 | 10,542,628 | -0.06(-0.62%) |
Dec 14, 2017 | 9.749 | 9.787 | 9.526 | 9.586 | 5,150,505 | -0.15(-1.51%) |
Dec 13, 2017 | 9.749 | 9.781 | 9.553 | 9.733 | 4,477,256 | +0.04(+0.39%) |
Dec 12, 2017 | 9.493 | 9.705 | 9.390 | 9.694 | 4,050,978 | +0.23(+2.47%) |
Dec 11, 2017 | 9.270 | 9.499 | 9.243 | 9.461 | 4,397,670 | +0.21(+2.23%) |
Dec 08, 2017 | 9.080 | 9.268 | 9.020 | 9.254 | 4,355,068 | +0.16(+1.79%) |
Dec 07, 2017 | 8.710 | 9.102 | 8.471 | 9.091 | 6,962,790 | +0.34(+3.85%) |
Dec 06, 2017 | 8.928 | 8.971 | 8.561 | 8.754 | 9,444,025 | -0.18(-2.01%) |
Dec 05, 2017 | 8.912 | 9.004 | 8.781 | 8.933 | 4,689,621 | +0.02(+0.18%) |
Dec 04, 2017 | 8.944 | 9.124 | 8.912 | 8.917 | 4,342,971 | +0.02(+0.18%) |
Dec 01, 2017 | 8.797 | 8.944 | 8.716 | 8.901 | 3,866,905 | +0.15(+1.68%) |
Nov 30, 2017 | 8.808 | 9.009 | 8.738 | 8.754 | 5,893,676 | -0.05(-0.59%) |
Nov 29, 2017 | 8.596 | 8.852 | 8.596 | 8.806 | 4,233,852 | +0.19(+2.24%) |
Nov 28, 2017 | 8.716 | 8.727 | 8.455 | 8.613 | 4,083,727 | -0.14(-1.55%) |
Nov 27, 2017 | 8.825 | 8.917 | 8.656 | 8.748 | 2,685,762 | -0.09(-1.05%) |
Nov 24, 2017 | 8.857 | 8.955 | 8.808 | 8.841 | 1,220,125 | +0.05(+0.56%) |
Nov 22, 2017 | 8.613 | 8.863 | 8.554 | 8.792 | 6,555,598 | +0.20(+2.28%) |
Nov 21, 2017 | 8.645 | 8.705 | 8.504 | 8.596 | 3,292,876 | -0.05(-0.57%) |
Nov 20, 2017 | 8.672 | 8.700 | 8.602 | 8.645 | 3,525,612 | +0.02(+0.19%) |
Nov 17, 2017 | 8.623 | 8.819 | 8.526 | 8.629 | 3,626,976 | -0.01(-0.06%) |
Nov 16, 2017 | 8.569 | 8.700 | 8.498 | 8.634 | 3,970,414 | +0.09(+1.08%) |
Nov 15, 2017 | 8.477 | 8.607 | 8.243 | 8.542 | 5,365,861 | +0.00(+0.00%) |
Nov 14, 2017 | 8.863 | 8.872 | 8.292 | 8.542 | 10,522,178 | -0.30(-3.38%) |
Nov 13, 2017 | 8.982 | 9.026 | 8.830 | 8.841 | 5,182,409 | -0.20(-2.22%) |
Nov 10, 2017 | 9.118 | 9.221 | 8.884 | 9.042 | 4,178,669 | -0.11(-1.19%) |
Nov 09, 2017 | 8.727 | 9.183 | 8.710 | 9.151 | 7,678,969 | +0.36(+4.08%) |
Nov 08, 2017 | 9.047 | 9.162 | 8.748 | 8.792 | 5,103,201 | -0.20(-2.18%) |
Nov 07, 2017 | 9.134 | 9.134 | 8.914 | 8.988 | 7,277,278 | -0.15(-1.61%) |
Nov 06, 2017 | 8.950 | 9.162 | 8.754 | 9.134 | 6,144,926 | +0.18(+2.00%) |
Nov 03, 2017 | 8.971 | 9.080 | 8.428 | 8.955 | 9,251,717 | +0.05(+0.61%) |
Nov 02, 2017 | 9.357 | 9.537 | 8.873 | 8.901 | 8,391,279 | -0.35(-3.82%) |
Nov 01, 2017 | 9.553 | 9.553 | 9.254 | 9.254 | 7,698,102 | -0.26(-2.74%) |
Oct 31, 2017 | 9.265 | 9.580 | 9.037 | 9.515 | 7,683,685 | +0.18(+1.98%) |
Oct 30, 2017 | 9.385 | 9.434 | 9.181 | 9.330 | 4,758,414 | -0.11(-1.21%) |
Oct 27, 2017 | 9.515 | 9.521 | 9.298 | 9.444 | 8,872,758 | -0.01(-0.12%) |
Oct 26, 2017 | 9.151 | 9.472 | 9.151 | 9.455 | 8,232,736 | +0.31(+3.39%) |
Oct 25, 2017 | 8.971 | 9.254 | 8.971 | 9.145 | 6,889,730 | +0.27(+3.00%) |
Oct 24, 2017 | 8.928 | 8.982 | 8.803 | 8.879 | 9,181,414 | -0.02(-0.24%) |
Oct 23, 2017 | 9.134 | 9.140 | 8.825 | 8.901 | 5,371,884 | -0.16(-1.74%) |
Oct 20, 2017 | 8.770 | 9.080 | 8.705 | 9.058 | 6,399,802 | +0.32(+3.61%) |
Oct 19, 2017 | 9.053 | 9.597 | 8.716 | 8.743 | 14,618,844 | +0.13(+1.45%) |
Oct 18, 2017 | 8.536 | 8.645 | 8.357 | 8.618 | 4,219,014 | +0.07(+0.76%) |
Oct 17, 2017 | 8.265 | 8.585 | 8.265 | 8.553 | 5,517,557 | +0.28(+3.42%) |
Oct 16, 2017 | 8.292 | 8.373 | 8.210 | 8.270 | 5,080,377 | -0.01(-0.07%) |
Oct 13, 2017 | 8.303 | 8.327 | 8.172 | 8.275 | 5,243,216 | -0.02(-0.26%) |
Oct 12, 2017 | 8.161 | 8.419 | 8.156 | 8.297 | 4,297,019 | +0.07(+0.86%) |
Oct 11, 2017 | 8.390 | 8.395 | 8.188 | 8.226 | 7,044,128 | -0.13(-1.50%) |
Oct 10, 2017 | 8.439 | 8.487 | 8.319 | 8.352 | 5,309,764 | -0.09(-1.03%) |
Oct 09, 2017 | 8.373 | 8.582 | 8.362 | 8.439 | 4,942,149 | +0.10(+1.17%) |
Oct 06, 2017 | 8.672 | 8.716 | 8.267 | 8.341 | 8,597,758 | -0.38(-4.39%) |
Oct 05, 2017 | 8.574 | 8.765 | 8.504 | 8.724 | 9,364,333 | +0.26(+3.12%) |
Oct 04, 2017 | 8.047 | 8.618 | 7.824 | 8.460 | 17,346,260 | +0.42(+5.21%) |
Oct 03, 2017 | 8.052 | 8.352 | 8.031 | 8.042 | 12,247,234 | +0.10(+1.30%) |
Oct 02, 2017 | 7.846 | 8.013 | 7.710 | 7.938 | 8,855,538 | -0.03(-0.41%) |
Sep 29, 2017 | 7.938 | 7.993 | 7.726 | 7.971 | 11,128,769 | +0.00(+0.00%) |
Sep 28, 2017 | 7.813 | 8.031 | 7.509 | 7.971 | 15,220,455 | +0.29(+3.75%) |
Sep 27, 2017 | 7.657 | 7.683 | 22,316,638 | -0.48(-5.91%) | ||
Sep 26, 2017 | 8.888 | 8.888 | 8.142 | 8.165 | 22,765,058 | -0.89(-9.82%) |
Sep 25, 2017 | 8.976 | 9.127 | 8.867 | 9.054 | 13,331,328 | +0.44(+5.15%) |
Sep 22, 2017 | 8.601 | 8.893 | 8.491 | 8.611 | 12,533,167 | +0.26(+3.12%) |
Sep 21, 2017 | 8.502 | 8.700 | 8.294 | 8.350 | 7,558,110 | -0.17(-2.02%) |
Sep 20, 2017 | 8.684 | 8.700 | 8.241 | 8.522 | 14,058,663 | -0.18(-2.10%) |
Sep 19, 2017 | 9.154 | 9.232 | 8.423 | 8.705 | 14,409,507 | -0.41(-4.46%) |
Sep 18, 2017 | 9.592 | 9.722 | 9.054 | 9.112 | 10,027,556 | -0.49(-5.05%) |
Sep 15, 2017 | 9.602 | 9.819 | 9.571 | 9.597 | 7,683,912 | -0.02(-0.22%) |
Sep 14, 2017 | 9.821 | 9.962 | 9.613 | 9.618 | 4,811,494 | -0.21(-2.12%) |
Sep 13, 2017 | 9.806 | 9.978 | 9.753 | 9.826 | 3,692,089 | +0.02(+0.16%) |
Sep 12, 2017 | 9.686 | 9.873 | 9.623 | 9.811 | 2,776,978 | +0.13(+1.29%) |
Sep 11, 2017 | 9.769 | 9.957 | 9.680 | 9.686 | 3,928,258 | -0.05(-0.48%) |
Sep 08, 2017 | 9.764 | 9.860 | 9.503 | 9.733 | 4,994,243 | -0.08(-0.80%) |
Sep 07, 2017 | 9.972 | 10.14 | 9.806 | 9.811 | 3,332,938 | -0.16(-1.62%) |
Sep 06, 2017 | 9.988 | 10.16 | 9.892 | 9.972 | 3,277,199 | +0.04(+0.37%) |
Sep 05, 2017 | 10.15 | 10.24 | 9.905 | 9.936 | 3,673,277 | -0.18(-1.80%) |
Sep 01, 2017 | 10.06 | 10.23 | 10.05 | 10.12 | 2,597,817 | +0.07(+0.73%) |
Aug 31, 2017 | 10.13 | 10.17 | 10.00 | 10.05 | 3,179,182 | -0.04(-0.36%) |
Aug 30, 2017 | 10.14 | 10.16 | 9.980 | 10.08 | 3,043,666 | -0.06(-0.57%) |
Aug 29, 2017 | 10.27 | 10.38 | 10.11 | 10.14 | 2,072,558 | -0.13(-1.27%) |
Aug 28, 2017 | 10.29 | 10.39 | 10.25 | 10.27 | 2,742,885 | +0.02(+0.20%) |
Aug 25, 2017 | 10.19 | 10.31 | 10.07 | 10.25 | 1,571,792 | +0.13(+1.24%) |
Aug 24, 2017 | 10.13 | 10.32 | 10.11 | 10.12 | 2,903,294 | +0.03(+0.26%) |
Aug 23, 2017 | 9.858 | 10.15 | 9.800 | 10.10 | 3,632,368 | +0.22(+2.27%) |
Aug 22, 2017 | 10.05 | 10.09 | 9.811 | 9.873 | 4,139,016 | -0.16(-1.56%) |
Aug 21, 2017 | 9.983 | 10.14 | 9.915 | 10.03 | 3,323,206 | +0.03(+0.31%) |
Aug 18, 2017 | 10.14 | 10.17 | 9.759 | 9.999 | 4,735,724 | -0.18(-1.74%) |
Aug 17, 2017 | 10.18 | 10.22 | 10.09 | 10.18 | 5,413,910 | +0.00(+0.00%) |
Aug 16, 2017 | 9.879 | 10.21 | 9.816 | 10.18 | 6,449,511 | +0.46(+4.72%) |
Aug 15, 2017 | 10.25 | 10.41 | 9.461 | 9.717 | 9,121,747 | -0.80(-7.59%) |
Aug 14, 2017 | 10.16 | 10.53 | 10.10 | 10.51 | 6,275,859 | +0.41(+4.08%) |
Aug 11, 2017 | 10.50 | 10.86 | 9.875 | 10.10 | 11,392,428 | -0.43(-4.06%) |
Aug 10, 2017 | 11.34 | 11.37 | 10.46 | 10.53 | 7,645,747 | -0.79(-7.00%) |
Aug 09, 2017 | 11.78 | 11.79 | 11.18 | 11.32 | 5,737,033 | -0.48(-4.07%) |
Aug 08, 2017 | 12.01 | 12.15 | 11.66 | 11.80 | 4,329,120 | -0.16(-1.31%) |
Aug 07, 2017 | 11.47 | 11.99 | 11.30 | 11.96 | 4,754,842 | +0.57(+4.99%) |
Aug 04, 2017 | 11.87 | 12.11 | 11.23 | 11.39 | 14,037,987 | -0.38(-3.23%) |
Aug 03, 2017 | 12.67 | 12.77 | 11.78 | 11.77 | 8,305,244 | -1.11(-8.59%) |
Aug 02, 2017 | 13.12 | 13.17 | 12.82 | 12.88 | 3,903,088 | -0.26(-1.95%) |
Aug 01, 2017 | 13.43 | 13.48 | 13.12 | 13.13 | 2,034,019 | -0.22(-1.64%) |
Jul 31, 2017 | 13.68 | 13.72 | 13.35 | 13.35 | 1,273,808 | -0.34(-2.51%) |
Jul 28, 2017 | 13.66 | 13.82 | 13.64 | 13.70 | 1,026,749 | -0.07(-0.49%) |
Jul 27, 2017 | 13.77 | 13.85 | 13.67 | 13.76 | 1,047,170 | +0.01(+0.08%) |
Jul 26, 2017 | 13.67 | 13.77 | 13.56 | 13.75 | 937,984 | -0.01(-0.04%) |
Jul 25, 2017 | 13.51 | 13.76 | 13.46 | 13.76 | 2,479,902 | +0.27(+2.01%) |
Jul 24, 2017 | 13.44 | 13.51 | 13.38 | 13.49 | 910,560 | -0.03(-0.19%) |
Jul 21, 2017 | 13.51 | 13.53 | 13.38 | 13.51 | 1,124,452 | +0.04(+0.31%) |
Jul 20, 2017 | 13.55 | 13.33 | 13.47 | 1,342,131 | +0.14(+1.06%) | |
Jul 19, 2017 | 13.13 | 13.43 | 13.02 | 13.33 | 1,608,614 | +0.19(+1.47%) |
Jul 18, 2017 | 13.33 | 13.39 | 13.12 | 13.14 | 1,488,883 | -0.13(-1.00%) |
Jul 17, 2017 | 13.28 | 13.42 | 13.19 | 13.27 | 1,744,714 | -0.01(-0.06%) |
Jul 14, 2017 | 13.51 | 13.53 | 13.27 | 13.28 | 1,264,111 | -0.07(-0.55%) |
Jul 13, 2017 | 13.36 | 13.46 | 13.30 | 13.35 | 1,219,219 | +0.02(+0.16%) |
Jul 12, 2017 | 13.22 | 13.44 | 13.17 | 13.33 | 1,515,750 | +0.22(+1.67%) |
Jul 11, 2017 | 12.72 | 13.13 | 12.72 | 13.11 | 2,032,061 | +0.48(+3.80%) |
Jul 10, 2017 | 12.61 | 12.90 | 12.61 | 12.63 | 1,422,313 | -0.14(-1.06%) |
Jul 07, 2017 | 12.64 | 12.84 | 12.50 | 12.77 | 1,347,595 | +0.15(+1.16%) |
Jul 06, 2017 | 12.80 | 12.97 | 12.60 | 12.62 | 1,445,014 | -0.28(-2.18%) |
Jul 05, 2017 | 13.20 | 13.28 | 12.86 | 12.90 | 1,456,504 | -0.37(-2.79%) |