Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.88 | 12.10 | 11.46 | 11.55 | 82,974,568 | -0.25(-2.13%) |
Apr 27, 2018 | 12.29 | 12.31 | 11.60 | 11.80 | 85,211,760 | +0.03(+0.23%) |
Apr 26, 2018 | 11.51 | 11.89 | 11.40 | 11.78 | 73,218,832 | +0.69(+6.20%) |
Apr 25, 2018 | 11.10 | 11.22 | 10.63 | 11.09 | 108,778,504 | +0.04(+0.39%) |
Apr 24, 2018 | 11.95 | 12.02 | 10.81 | 11.05 | 109,999,976 | -0.75(-6.38%) |
Apr 23, 2018 | 12.06 | 12.20 | 11.61 | 11.80 | 63,703,364 | -0.09(-0.79%) |
Apr 20, 2018 | 12.39 | 12.41 | 11.76 | 11.89 | 72,782,816 | -0.60(-4.79%) |
Apr 19, 2018 | 12.65 | 12.74 | 12.35 | 12.49 | 66,585,672 | -0.35(-2.72%) |
Apr 18, 2018 | 12.77 | 12.97 | 12.58 | 12.84 | 60,962,388 | +0.09(+0.70%) |
Apr 17, 2018 | 12.34 | 12.84 | 12.28 | 12.75 | 64,115,396 | +0.77(+6.40%) |
Apr 16, 2018 | 11.96 | 12.12 | 11.75 | 11.98 | 61,058,168 | +0.26(+2.21%) |
Apr 13, 2018 | 12.09 | 12.14 | 11.58 | 11.73 | 73,646,744 | -0.18(-1.48%) |
Apr 12, 2018 | 11.73 | 12.03 | 11.69 | 11.90 | 73,602,008 | +0.40(+3.50%) |
Apr 11, 2018 | 11.50 | 11.88 | 11.46 | 11.50 | 74,034,656 | -0.20(-1.68%) |
Apr 10, 2018 | 11.48 | 11.81 | 11.26 | 11.70 | 100,984,968 | +0.72(+6.61%) |
Apr 09, 2018 | 11.04 | 11.63 | 10.93 | 10.97 | 90,789,456 | +0.22(+2.00%) |
Apr 06, 2018 | 11.26 | 11.59 | 10.59 | 10.76 | 120,065,664 | -0.87(-7.46%) |
Apr 05, 2018 | 11.78 | 11.83 | 11.38 | 11.62 | 93,344,072 | +0.18(+1.57%) |
Apr 04, 2018 | 10.29 | 11.54 | 10.25 | 11.44 | 111,636,992 | +0.52(+4.73%) |
Apr 03, 2018 | 10.86 | 11.06 | 10.35 | 10.93 | 114,509,720 | +0.35(+3.36%) |
Apr 02, 2018 | 11.33 | 11.49 | 10.22 | 10.57 | 126,510,488 | -1.03(-8.88%) |
Mar 29, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.61(+5.54%) | |
Mar 28, 2018 | 11.19 | 11.51 | 10.72 | 10.99 | 124,963,856 | -0.39(-3.45%) |
Mar 27, 2018 | 12.89 | 12.89 | 11.06 | 11.39 | 141,314,032 | -1.21(-9.59%) |
Mar 26, 2018 | 12.01 | 12.64 | 11.48 | 12.59 | 94,761,520 | +1.27(+11.25%) |
Mar 23, 2018 | 12.27 | 12.43 | 11.32 | 11.32 | 112,470,720 | -0.99(-8.08%) |
Mar 22, 2018 | 12.77 | 13.03 | 12.27 | 12.31 | 105,660,672 | -0.97(-7.31%) |
Mar 21, 2018 | 13.38 | 13.75 | 13.12 | 13.28 | 68,441,784 | -0.20(-1.45%) |
Mar 20, 2018 | 13.38 | 13.58 | 13.23 | 13.48 | 47,027,352 | +0.10(+0.73%) |
Mar 19, 2018 | 13.90 | 13.90 | 12.98 | 13.38 | 100,048,600 | -0.90(-6.28%) |
Mar 16, 2018 | 14.46 | 14.56 | 14.25 | 14.28 | 40,455,212 | -0.10(-0.66%) |
Mar 15, 2018 | 14.48 | 14.66 | 14.24 | 14.37 | 57,290,332 | -0.06(-0.45%) |
Mar 14, 2018 | 14.71 | 14.30 | 14.44 | 69,010,080 | -0.05(-0.34%) | |
Mar 13, 2018 | 15.26 | 15.36 | 14.34 | 14.49 | 94,166,624 | -0.55(-3.63%) |
Mar 12, 2018 | 14.95 | 15.17 | 14.86 | 15.03 | 68,534,784 | +0.22(+1.50%) |
Mar 09, 2018 | 14.31 | 14.81 | 14.25 | 14.81 | 76,160,144 | +0.81(+5.82%) |
Mar 08, 2018 | 13.94 | 14.04 | 13.79 | 14.00 | 59,039,712 | +0.21(+1.49%) |
Mar 07, 2018 | 13.83 | 13.32 | 13.79 | 68,989,848 | +0.10(+0.75%) | |
Mar 06, 2018 | 13.72 | 13.84 | 13.45 | 13.69 | 71,658,824 | +0.17(+1.26%) |
Mar 05, 2018 | 12.92 | 13.63 | 12.77 | 13.52 | 76,840,400 | +0.41(+3.14%) |
Mar 02, 2018 | 12.31 | 13.17 | 12.15 | 13.11 | 99,963,672 | +0.35(+2.75%) |
Mar 01, 2018 | 13.43 | 13.61 | 12.39 | 12.76 | 129,982,032 | -0.64(-4.81%) |
Feb 28, 2018 | 13.90 | 14.04 | 13.39 | 13.40 | 78,378,688 | -0.27(-2.01%) |
Feb 27, 2018 | 14.21 | 14.28 | 13.66 | 13.68 | 89,377,616 | -0.51(-3.58%) |
Feb 26, 2018 | 13.85 | 14.19 | 13.82 | 14.18 | 69,103,888 | +0.55(+4.01%) |
Feb 23, 2018 | 13.16 | 13.64 | 13.02 | 13.64 | 73,793,416 | +0.77(+5.96%) |
Feb 22, 2018 | 12.77 | 12.87 | 85,989,400 | +0.00(+0.02%) | ||
Feb 21, 2018 | 13.17 | 13.55 | 12.86 | 12.87 | 91,033,720 | -0.12(-0.90%) |
Feb 20, 2018 | 12.77 | 13.32 | 12.76 | 12.98 | 75,224,896 | +0.06(+0.50%) |
Feb 16, 2018 | 12.92 | 12.92 | 12.92 | 0 | -0.15(-1.12%) | |
Feb 15, 2018 | 12.74 | 13.08 | 12.49 | 13.06 | 98,216,784 | +0.65(+5.23%) |
Feb 14, 2018 | 11.55 | 12.46 | 11.54 | 12.42 | 86,768,280 | +0.69(+5.86%) |
Feb 13, 2018 | 11.38 | 11.82 | 11.32 | 11.73 | 55,670,484 | +0.14(+1.22%) |
Feb 12, 2018 | 11.35 | 11.80 | 11.06 | 11.59 | 90,188,000 | +0.61(+5.60%) |
Feb 09, 2018 | 10.90 | 11.22 | 9.770 | 10.97 | 165,578,736 | +0.49(+4.71%) |
Feb 08, 2018 | 12.10 | 10.48 | 10.48 | 111,371,408 | -1.48(-12.39%) | |
Feb 07, 2018 | 12.34 | 12.74 | 11.96 | 11.96 | 90,437,192 | -0.49(-3.95%) |
Feb 06, 2018 | 11.03 | 12.49 | 10.89 | 12.46 | 123,378,560 | +0.36(+3.01%) |
Feb 05, 2018 | 12.72 | 13.34 | 11.50 | 12.09 | 118,320,736 | -0.98(-7.50%) |
Feb 02, 2018 | 13.77 | 13.85 | 13.05 | 13.07 | 98,301,992 | -0.85(-6.11%) |
Feb 01, 2018 | 13.96 | 14.37 | 13.78 | 13.92 | 65,691,788 | -0.36(-2.50%) |
Jan 31, 2018 | 14.35 | 14.43 | 14.03 | 14.28 | 56,844,072 | +0.17(+1.23%) |
Jan 30, 2018 | 14.07 | 14.30 | 13.96 | 14.11 | 68,299,240 | -0.37(-2.56%) |
Jan 29, 2018 | 14.58 | 14.68 | 14.38 | 14.48 | 68,220,080 | -0.19(-1.32%) |
Jan 26, 2018 | 14.27 | 14.67 | 14.19 | 14.67 | 55,015,252 | +0.63(+4.47%) |
Jan 25, 2018 | 14.35 | 14.36 | 13.92 | 14.04 | 68,741,424 | -0.02(-0.13%) |
Jan 24, 2018 | 14.43 | 14.53 | 13.83 | 14.06 | 107,880,168 | -0.29(-2.03%) |
Jan 23, 2018 | 14.13 | 14.39 | 14.11 | 14.35 | 66,724,580 | +0.35(+2.53%) |
Jan 22, 2018 | 13.54 | 14.00 | 13.51 | 14.00 | 53,532,640 | +0.42(+3.12%) |
Jan 19, 2018 | 13.56 | 13.63 | 13.37 | 13.57 | 43,908,100 | +0.13(+0.96%) |
Jan 18, 2018 | 13.37 | 13.53 | 13.28 | 13.44 | 48,644,756 | +0.01(+0.10%) |
Jan 17, 2018 | 13.19 | 13.50 | 13.02 | 13.43 | 42,499,932 | +0.41(+3.15%) |
Jan 16, 2018 | 13.39 | 13.60 | 12.90 | 13.02 | 80,804,784 | -0.10(-0.77%) |
Jan 12, 2018 | 13.12 | 13.12 | 13.12 | 0 | +0.27(+2.12%) | |
Jan 11, 2018 | 12.66 | 12.85 | 12.60 | 12.85 | 38,604,384 | +0.25(+2.00%) |
Jan 10, 2018 | 12.60 | 12.60 | 49,415,008 | -0.09(-0.71%) | ||
Jan 09, 2018 | 12.76 | 12.80 | 12.58 | 12.69 | 53,769,464 | +0.01(+0.08%) |
Jan 08, 2018 | 12.54 | 12.70 | 12.53 | 12.68 | 37,276,824 | +0.14(+1.11%) |
Jan 05, 2018 | 12.34 | 12.57 | 12.28 | 12.54 | 42,580,564 | +0.37(+3.02%) |
Jan 04, 2018 | 12.24 | 12.28 | 12.13 | 12.17 | 36,132,028 | +0.07(+0.59%) |
Jan 03, 2018 | 11.80 | 12.15 | 11.80 | 12.10 | 43,786,332 | +0.34(+2.93%) |
Jan 02, 2018 | 11.36 | 11.78 | 11.28 | 11.76 | 47,290,376 | +0.57(+5.13%) |
Dec 29, 2017 | 11.18 | 11.18 | 11.18 | 0 | -0.22(-1.89%) | |
Dec 28, 2017 | 11.47 | 11.48 | 11.36 | 11.40 | 24,095,788 | +0.03(+0.27%) |
Dec 27, 2017 | 11.37 | 11.46 | 11.34 | 11.37 | 23,250,932 | +0.00(+0.00%) |
Dec 26, 2017 | 11.37 | 11.41 | 11.24 | 11.37 | 25,220,836 | -0.19(-1.62%) |
Dec 22, 2017 | 11.54 | 11.57 | 11.46 | 11.55 | 21,962,608 | -0.04(-0.33%) |
Dec 21, 2017 | 11.64 | 11.75 | 11.55 | 11.59 | 34,304,904 | -0.01(-0.05%) |
Dec 20, 2017 | 11.76 | 11.76 | 11.45 | 11.60 | 36,727,828 | -0.05(-0.42%) |
Dec 19, 2017 | 11.78 | 11.81 | 11.54 | 11.65 | 50,834,488 | -0.19(-1.63%) |
Dec 18, 2017 | 11.77 | 11.87 | 11.72 | 11.84 | 41,865,028 | +0.30(+2.57%) |
Dec 15, 2017 | 11.31 | 11.59 | 11.25 | 11.54 | 57,718,988 | +0.36(+3.25%) |
Dec 14, 2017 | 11.26 | 11.34 | 11.14 | 11.18 | 36,790,708 | -0.02(-0.14%) |
Dec 13, 2017 | 11.27 | 11.31 | 11.16 | 11.20 | 42,992,348 | +0.06(+0.50%) |
Dec 12, 2017 | 11.17 | 11.24 | 11.07 | 11.14 | 37,892,796 | -0.04(-0.38%) |
Dec 11, 2017 | 10.95 | 11.20 | 10.94 | 11.18 | 36,875,620 | +0.25(+2.29%) |
Dec 08, 2017 | 11.03 | 11.11 | 10.88 | 10.93 | 45,692,288 | +0.14(+1.32%) |
Dec 07, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 39,250,348 | +0.11(+0.99%) |
Dec 06, 2017 | 10.43 | 10.73 | 10.39 | 10.68 | 48,707,028 | +0.14(+1.32%) |
Dec 05, 2017 | 10.51 | 10.91 | 10.39 | 10.54 | 59,334,864 | +0.02(+0.15%) |
Dec 04, 2017 | 11.12 | 11.14 | 10.49 | 10.53 | 85,318,696 | -0.38(-3.45%) |
Dec 01, 2017 | 10.84 | 11.06 | 10.73 | 10.90 | 88,021,336 | -0.15(-1.33%) |
Nov 30, 2017 | 10.92 | 11.11 | 10.84 | 11.05 | 61,265,396 | +0.27(+2.48%) |
Nov 29, 2017 | 11.34 | 11.34 | 10.62 | 10.78 | 107,479,352 | -0.58(-5.14%) |
Nov 28, 2017 | 11.36 | 11.39 | 11.18 | 11.37 | 36,293,936 | +0.08(+0.74%) |
Nov 27, 2017 | 11.37 | 11.21 | 11.29 | 34,388,280 | -0.02(-0.16%) | |
Nov 24, 2017 | 11.22 | 11.31 | 11.20 | 11.30 | 20,650,046 | +0.13(+1.13%) |
Nov 22, 2017 | 11.17 | 11.21 | 11.11 | 11.18 | 31,073,150 | +0.04(+0.40%) |
Nov 21, 2017 | 10.94 | 11.16 | 10.93 | 11.13 | 36,435,232 | +0.34(+3.15%) |
Nov 20, 2017 | 10.84 | 10.87 | 10.75 | 10.79 | 25,786,950 | -0.03(-0.25%) |
Nov 17, 2017 | 10.95 | 10.98 | 10.79 | 10.82 | 35,846,352 | -0.12(-1.12%) |
Nov 16, 2017 | 10.71 | 11.02 | 10.71 | 10.94 | 41,698,704 | +0.39(+3.74%) |
Nov 15, 2017 | 10.57 | 10.64 | 10.38 | 10.55 | 41,496,848 | -0.16(-1.47%) |
Nov 14, 2017 | 10.71 | 10.74 | 10.55 | 10.71 | 46,728,836 | -0.11(-1.01%) |
Nov 13, 2017 | 10.67 | 10.86 | 10.66 | 10.81 | 38,731,896 | +0.03(+0.30%) |
Nov 10, 2017 | 10.71 | 10.81 | 10.65 | 10.78 | 34,339,700 | -0.00(-0.03%) |
Nov 09, 2017 | 10.69 | 10.80 | 10.45 | 10.79 | 84,258,528 | -0.18(-1.60%) |
Nov 08, 2017 | 10.81 | 10.97 | 10.77 | 10.96 | 35,293,288 | +0.14(+1.25%) |
Nov 07, 2017 | 10.78 | 10.87 | 10.72 | 10.83 | 48,196,748 | +0.02(+0.16%) |
Nov 06, 2017 | 10.68 | 10.82 | 10.67 | 10.81 | 39,257,484 | +0.11(+1.02%) |
Nov 03, 2017 | 10.52 | 10.71 | 10.41 | 10.70 | 44,812,584 | +0.29(+2.79%) |
Nov 02, 2017 | 10.43 | 10.45 | 10.19 | 10.41 | 47,094,736 | -0.05(-0.51%) |
Nov 01, 2017 | 10.61 | 10.62 | 10.35 | 10.46 | 42,865,668 | -0.01(-0.13%) |
Oct 31, 2017 | 10.46 | 10.52 | 10.38 | 10.48 | 31,096,892 | +0.11(+1.06%) |
Oct 30, 2017 | 10.27 | 10.49 | 10.24 | 10.37 | 49,892,724 | +0.07(+0.71%) |
Oct 27, 2017 | 9.927 | 10.35 | 9.902 | 10.29 | 76,403,296 | +0.82(+8.62%) |
Oct 26, 2017 | 9.551 | 9.615 | 9.462 | 9.476 | 37,522,256 | -0.09(-0.93%) |
Oct 25, 2017 | 9.617 | 9.713 | 9.349 | 9.565 | 46,065,728 | -0.12(-1.22%) |
Oct 24, 2017 | 9.679 | 9.736 | 9.569 | 9.682 | 30,412,830 | +0.05(+0.51%) |
Oct 23, 2017 | 9.878 | 9.881 | 9.587 | 9.633 | 31,670,314 | -0.18(-1.86%) |
Oct 20, 2017 | 9.862 | 9.886 | 9.787 | 9.816 | 34,400,460 | +0.07(+0.73%) |
Oct 19, 2017 | 9.685 | 9.746 | 9.538 | 9.745 | 41,674,700 | -0.11(-1.10%) |
Oct 18, 2017 | 9.919 | 9.921 | 9.813 | 9.854 | 29,905,714 | -0.04(-0.38%) |
Oct 17, 2017 | 9.845 | 9.894 | 9.799 | 9.892 | 31,059,046 | +0.03(+0.35%) |
Oct 16, 2017 | 9.830 | 9.862 | 9.765 | 9.857 | 29,487,056 | +0.10(+1.03%) |
Oct 13, 2017 | 9.760 | 9.790 | 9.726 | 9.757 | 25,262,156 | +0.11(+1.12%) |
Oct 12, 2017 | 9.660 | 9.761 | 9.614 | 9.649 | 34,176,636 | -0.05(-0.54%) |
Oct 11, 2017 | 9.706 | 9.565 | 9.701 | 30,884,568 | +0.08(+0.87%) | |
Oct 10, 2017 | 9.719 | 9.489 | 9.617 | 37,079,880 | +0.02(+0.21%) | |
Oct 09, 2017 | 9.665 | 9.694 | 9.558 | 9.597 | 35,583,004 | -0.02(-0.25%) |
Oct 06, 2017 | 9.496 | 9.625 | 9.492 | 9.621 | 44,431,156 | +0.03(+0.36%) |
Oct 05, 2017 | 9.427 | 9.602 | 9.387 | 9.586 | 48,711,632 | +0.27(+2.88%) |
Oct 04, 2017 | 9.240 | 9.376 | 9.215 | 9.318 | 46,492,980 | +0.02(+0.26%) |
Oct 03, 2017 | 9.270 | 9.325 | 9.210 | 9.294 | 32,305,352 | +0.06(+0.63%) |
Oct 02, 2017 | 9.258 | 9.349 | 9.112 | 9.236 | 47,613,352 | +0.03(+0.28%) |
Sep 29, 2017 | 9.074 | 9.229 | 9.001 | 9.210 | 45,613,256 | +0.19(+2.12%) |
Sep 28, 2017 | 8.969 | 9.045 | 8.903 | 9.019 | 33,217,468 | -0.02(-0.17%) |
Sep 27, 2017 | 9.130 | 8.867 | 9.034 | 57,512,256 | +0.24(+2.71%) | |
Sep 26, 2017 | 8.863 | 8.911 | 8.704 | 8.796 | 49,082,676 | +0.06(+0.68%) |
Sep 25, 2017 | 8.908 | 8.922 | 8.597 | 8.736 | 70,013,896 | -0.28(-3.14%) |
Sep 22, 2017 | 8.952 | 9.055 | 8.929 | 9.019 | 32,132,328 | -0.02(-0.25%) |
Sep 21, 2017 | 9.195 | 8.948 | 9.041 | 43,843,544 | -0.18(-1.92%) | |
Sep 20, 2017 | 9.291 | 9.319 | 9.001 | 9.219 | 55,432,384 | -0.08(-0.83%) |
Sep 19, 2017 | 9.300 | 9.340 | 9.205 | 9.296 | 29,418,978 | +0.04(+0.43%) |
Sep 18, 2017 | 9.320 | 9.409 | 9.170 | 9.257 | 47,289,148 | -0.02(-0.24%) |
Sep 15, 2017 | 9.195 | 9.392 | 9.148 | 9.279 | 40,969,796 | +0.07(+0.81%) |
Sep 14, 2017 | 9.260 | 9.336 | 9.182 | 9.205 | 37,919,216 | -0.16(-1.69%) |
Sep 13, 2017 | 9.270 | 9.366 | 9.233 | 9.363 | 26,633,308 | +0.04(+0.42%) |
Sep 12, 2017 | 9.364 | 9.195 | 9.324 | 37,915,236 | +0.08(+0.85%) | |
Sep 11, 2017 | 9.163 | 9.305 | 9.160 | 9.246 | 44,023,860 | +0.29(+3.18%) |
Sep 08, 2017 | 9.153 | 9.169 | 8.928 | 8.961 | 42,718,072 | -0.23(-2.47%) |
Sep 07, 2017 | 9.184 | 9.262 | 9.093 | 9.187 | 38,187,104 | +0.06(+0.62%) |
Sep 06, 2017 | 9.126 | 9.192 | 8.936 | 9.131 | 44,202,804 | +0.08(+0.86%) |
Sep 05, 2017 | 9.213 | 9.277 | 8.841 | 9.053 | 66,797,932 | -0.25(-2.68%) |
Sep 01, 2017 | 9.379 | 9.415 | 9.230 | 9.302 | 36,699,332 | -0.01(-0.07%) |
Aug 31, 2017 | 9.125 | 9.341 | 9.110 | 9.308 | 54,724,352 | +0.26(+2.84%) |
Aug 30, 2017 | 8.763 | 9.092 | 8.748 | 9.051 | 54,769,904 | +0.30(+3.46%) |
Aug 29, 2017 | 8.417 | 8.787 | 8.397 | 8.748 | 43,719,084 | +0.11(+1.23%) |
Aug 28, 2017 | 8.642 | 8.705 | 8.562 | 8.642 | 34,017,320 | +0.07(+0.88%) |
Aug 25, 2017 | 8.713 | 8.786 | 8.534 | 8.567 | 47,873,608 | -0.06(-0.67%) |
Aug 24, 2017 | 8.761 | 8.781 | 8.472 | 8.625 | 50,211,420 | -0.07(-0.83%) |
Aug 23, 2017 | 8.651 | 8.758 | 8.640 | 8.697 | 43,376,616 | -0.10(-1.12%) |
Aug 22, 2017 | 8.545 | 8.821 | 8.541 | 8.796 | 48,682,192 | +0.37(+4.45%) |
Aug 21, 2017 | 8.451 | 8.500 | 8.255 | 8.421 | 44,654,656 | -0.02(-0.18%) |
Aug 18, 2017 | 8.479 | 8.618 | 8.343 | 8.436 | 67,117,512 | -0.03(-0.35%) |
Aug 17, 2017 | 8.911 | 8.954 | 8.464 | 8.466 | 81,887,304 | -0.55(-6.15%) |
Aug 16, 2017 | 9.037 | 9.145 | 8.931 | 9.021 | 50,927,464 | +0.05(+0.52%) |
Aug 15, 2017 | 9.008 | 9.026 | 8.900 | 8.974 | 37,322,252 | +0.02(+0.18%) |
Aug 14, 2017 | 8.823 | 8.996 | 8.821 | 8.958 | 49,183,244 | +0.34(+3.89%) |
Aug 11, 2017 | 8.471 | 8.680 | 8.411 | 8.622 | 54,412,444 | +0.19(+2.29%) |
Aug 10, 2017 | 8.863 | 8.879 | 8.409 | 8.430 | 84,391,920 | -0.59(-6.49%) |
Aug 09, 2017 | 8.829 | 9.026 | 8.766 | 9.015 | 51,175,216 | -0.04(-0.39%) |
Aug 08, 2017 | 9.044 | 9.270 | 8.973 | 9.050 | 53,596,204 | -0.03(-0.37%) |
Aug 07, 2017 | 8.979 | 9.099 | 8.940 | 9.084 | 28,335,388 | +0.16(+1.77%) |
Aug 04, 2017 | 8.944 | 8.994 | 8.824 | 8.926 | 36,951,168 | +0.03(+0.39%) |
Aug 03, 2017 | 9.019 | 9.022 | 8.836 | 8.892 | 37,513,884 | -0.09(-1.04%) |
Aug 02, 2017 | 9.088 | 9.097 | 8.742 | 8.985 | 57,027,272 | +0.07(+0.73%) |
Aug 01, 2017 | 8.950 | 8.958 | 8.839 | 8.920 | 31,578,456 | +0.06(+0.65%) |
Jul 31, 2017 | 9.052 | 9.087 | 8.802 | 8.862 | 45,814,912 | -0.12(-1.30%) |
Jul 28, 2017 | 8.849 | 9.020 | 8.792 | 8.979 | 36,193,196 | -0.03(-0.32%) |
Jul 27, 2017 | 9.356 | 9.375 | 8.679 | 9.008 | 97,636,592 | -0.16(-1.78%) |
Jul 26, 2017 | 9.148 | 9.188 | 9.109 | 9.171 | 31,226,624 | +0.08(+0.90%) |
Jul 25, 2017 | 9.066 | 9.150 | 9.012 | 9.090 | 48,645,376 | -0.06(-0.67%) |
Jul 24, 2017 | 9.031 | 9.175 | 9.002 | 9.151 | 45,829,140 | +0.12(+1.30%) |
Jul 21, 2017 | 8.935 | 9.034 | 8.894 | 9.033 | 44,925,212 | -0.01(-0.15%) |
Jul 20, 2017 | 9.079 | 9.098 | 8.933 | 9.047 | 56,037,464 | +0.03(+0.38%) |
Jul 19, 2017 | 8.928 | 9.047 | 8.921 | 9.013 | 53,733,628 | +0.16(+1.83%) |
Jul 18, 2017 | 8.661 | 8.860 | 8.585 | 8.851 | 43,477,460 | +0.17(+1.99%) |
Jul 17, 2017 | 8.702 | 8.777 | 8.636 | 8.679 | 51,952,292 | +0.00(+0.06%) |
Jul 14, 2017 | 8.575 | 8.705 | 8.507 | 8.674 | 43,746,424 | +0.20(+2.35%) |
Jul 13, 2017 | 8.452 | 8.534 | 8.408 | 8.475 | 47,219,852 | +0.06(+0.66%) |
Jul 12, 2017 | 8.334 | 8.445 | 8.289 | 8.419 | 54,364,744 | +0.29(+3.56%) |
Jul 11, 2017 | 8.028 | 8.160 | 7.938 | 8.130 | 56,104,116 | +0.07(+0.82%) |
Jul 10, 2017 | 7.928 | 8.122 | 7.865 | 8.064 | 47,589,300 | +0.17(+2.09%) |
Jul 07, 2017 | 7.744 | 7.973 | 7.739 | 7.898 | 46,324,200 | +0.23(+3.00%) |
Jul 06, 2017 | 7.694 | 7.794 | 7.580 | 7.669 | 54,877,880 | -0.21(-2.64%) |
Jul 05, 2017 | 7.717 | 7.940 | 7.646 | 7.877 | 58,932,992 | +0.22(+2.85%) |
Jul 03, 2017 | 8.013 | 8.038 | 7.639 | 7.658 | 42,220,372 | -0.21(-2.72%) |
Jun 30, 2017 | 7.969 | 8.030 | 7.827 | 7.873 | 50,927,004 | -0.03(-0.35%) |
Jun 29, 2017 | 8.222 | 8.227 | 7.658 | 7.900 | 119,633,520 | -0.42(-5.09%) |
Jun 28, 2017 | 8.073 | 8.350 | 7.936 | 8.324 | 62,350,100 | +0.34(+4.20%) |
Jun 27, 2017 | 8.355 | 8.383 | 7.989 | 7.989 | 74,379,112 | -0.47(-5.50%) |
Jun 26, 2017 | 8.709 | 8.760 | 8.394 | 8.454 | 54,609,720 | -0.11(-1.33%) |
Jun 23, 2017 | 8.601 | 8.568 | 35,553,592 | +0.10(+1.12%) | ||
Jun 22, 2017 | 8.520 | 8.566 | 8.408 | 8.472 | 35,330,128 | -0.01(-0.11%) |
Jun 21, 2017 | 8.293 | 8.490 | 8.276 | 8.482 | 43,121,172 | +0.24(+2.90%) |
Jun 20, 2017 | 8.414 | 8.443 | 8.231 | 8.243 | 44,338,380 | -0.19(-2.27%) |
Jun 19, 2017 | 8.268 | 8.461 | 8.231 | 8.434 | 57,089,868 | +0.39(+4.84%) |
Jun 16, 2017 | 8.126 | 8.131 | 7.946 | 8.044 | 48,512,668 | -0.10(-1.20%) |
Jun 15, 2017 | 8.001 | 8.169 | 7.852 | 8.142 | 72,921,408 | -0.11(-1.35%) |
Jun 14, 2017 | 8.464 | 8.464 | 8.056 | 8.253 | 71,678,696 | -0.11(-1.34%) |
Jun 13, 2017 | 8.301 | 8.398 | 8.177 | 8.365 | 65,352,684 | +0.19(+2.34%) |
Jun 12, 2017 | 8.094 | 8.211 | 7.854 | 8.174 | 85,920,384 | -0.15(-1.81%) |
Jun 09, 2017 | 9.006 | 9.039 | 7.956 | 8.325 | 120,503,784 | -0.65(-7.23%) |
Jun 08, 2017 | 9.005 | 9.019 | 8.833 | 8.974 | 47,752,464 | +0.02(+0.27%) |
Jun 07, 2017 | 8.916 | 8.972 | 8.800 | 8.950 | 42,030,996 | +0.10(+1.09%) |
Jun 06, 2017 | 8.922 | 9.009 | 8.808 | 8.853 | 40,176,916 | -0.10(-1.13%) |
Jun 05, 2017 | 8.954 | 9.001 | 8.917 | 8.954 | 26,597,990 | -0.01(-0.08%) |
Jun 02, 2017 | 8.751 | 8.968 | 8.713 | 8.962 | 43,027,120 | +0.30(+3.41%) |
Jun 01, 2017 | 8.614 | 8.673 | 8.509 | 8.666 | 38,296,168 | +0.10(+1.20%) |
May 31, 2017 | 8.652 | 8.671 | 8.433 | 8.563 | 49,962,988 | -0.01(-0.12%) |
May 30, 2017 | 8.535 | 8.605 | 8.526 | 8.574 | 28,521,338 | +0.02(+0.21%) |
May 26, 2017 | 8.513 | 8.565 | 8.481 | 8.556 | 28,353,610 | +0.04(+0.43%) |
May 25, 2017 | 8.393 | 8.574 | 8.340 | 8.520 | 45,212,748 | +0.22(+2.63%) |
May 24, 2017 | 8.257 | 8.311 | 8.193 | 8.301 | 33,843,836 | +0.11(+1.38%) |
May 23, 2017 | 8.235 | 8.239 | 8.127 | 8.189 | 35,569,472 | +0.02(+0.25%) |
May 22, 2017 | 8.018 | 8.178 | 8.009 | 8.168 | 33,716,772 | +0.21(+2.59%) |
May 19, 2017 | 7.944 | 8.064 | 7.937 | 7.962 | 37,652,260 | +0.10(+1.21%) |
May 18, 2017 | 7.661 | 7.943 | 7.640 | 7.867 | 62,217,664 | +0.19(+2.53%) |
May 17, 2017 | 8.106 | 8.148 | 7.662 | 7.673 | 72,308,784 | -0.63(-7.57%) |
May 16, 2017 | 8.256 | 8.301 | 8.189 | 8.301 | 39,611,336 | +0.10(+1.26%) |
May 15, 2017 | 8.130 | 8.211 | 8.109 | 8.197 | 35,838,772 | +0.08(+0.93%) |
May 12, 2017 | 8.080 | 8.127 | 8.059 | 8.122 | 30,256,924 | +0.05(+0.65%) |
May 11, 2017 | 8.023 | 8.073 | 7.911 | 8.069 | 32,230,898 | -0.02(-0.24%) |
May 10, 2017 | 8.085 | 8.096 | 8.003 | 8.089 | 28,980,746 | +0.01(+0.16%) |
May 09, 2017 | 8.026 | 8.128 | 8.008 | 8.076 | 39,113,288 | +0.09(+1.10%) |
May 08, 2017 | 7.952 | 7.991 | 7.904 | 7.988 | 31,620,856 | +0.05(+0.60%) |
May 05, 2017 | 7.911 | 7.940 | 7.827 | 7.940 | 28,173,044 | +0.09(+1.09%) |
May 04, 2017 | 7.851 | 7.887 | 7.776 | 7.855 | 37,506,032 | +0.01(+0.10%) |
May 03, 2017 | 7.877 | 7.878 | 7.783 | 7.847 | 37,993,684 | -0.08(-0.99%) |
May 02, 2017 | 7.917 | 7.936 | 7.856 | 7.925 | 31,191,196 | +0.05(+0.59%) |