Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.07 | 14.29 | 13.93 | 13.94 | 40,225,248 | +0.06(+0.46%) |
Jun 28, 2018 | 13.48 | 14.01 | 13.39 | 13.87 | 56,899,344 | +0.33(+2.45%) |
Jun 27, 2018 | 14.29 | 14.48 | 13.50 | 13.54 | 67,476,296 | -0.57(-4.01%) |
Jun 26, 2018 | 14.09 | 14.35 | 13.94 | 14.11 | 48,184,192 | +0.15(+1.10%) |
Jun 25, 2018 | 14.55 | 14.61 | 13.54 | 13.95 | 87,693,080 | -0.95(-6.39%) |
Jun 22, 2018 | 15.21 | 15.22 | 14.83 | 14.91 | 31,872,134 | -0.15(-1.01%) |
Jun 21, 2018 | 15.57 | 15.62 | 14.97 | 15.06 | 52,333,400 | -0.40(-2.59%) |
Jun 20, 2018 | 15.34 | 15.65 | 15.31 | 15.46 | 40,675,412 | +0.32(+2.10%) |
Jun 19, 2018 | 14.69 | 15.15 | 14.55 | 15.14 | 55,066,736 | -0.14(-0.89%) |
Jun 18, 2018 | 15.01 | 15.31 | 14.87 | 15.28 | 34,687,344 | -0.03(-0.22%) |
Jun 15, 2018 | 15.40 | 15.47 | 15.31 | 39,792,092 | -0.15(-0.99%) | |
Jun 14, 2018 | 15.22 | 15.54 | 15.18 | 15.47 | 46,229,420 | +0.46(+3.04%) |
Jun 13, 2018 | 15.08 | 15.36 | 14.92 | 15.01 | 36,949,104 | -0.02(-0.11%) |
Jun 12, 2018 | 14.85 | 15.07 | 14.81 | 15.03 | 24,452,694 | +0.23(+1.58%) |
Jun 11, 2018 | 14.64 | 14.90 | 14.63 | 14.79 | 20,859,070 | +0.11(+0.78%) |
Jun 08, 2018 | 14.46 | 14.74 | 14.36 | 14.68 | 25,261,506 | -0.01(-0.07%) |
Jun 07, 2018 | 15.06 | 15.06 | 14.46 | 14.69 | 40,133,988 | -0.35(-2.32%) |
Jun 06, 2018 | 15.05 | 14.61 | 15.04 | 29,474,902 | +0.24(+1.65%) | |
Jun 05, 2018 | 14.76 | 14.87 | 14.60 | 14.79 | 28,611,828 | +0.15(+1.03%) |
Jun 04, 2018 | 14.37 | 14.67 | 14.35 | 14.64 | 32,714,032 | +0.37(+2.56%) |
Jun 01, 2018 | 13.83 | 14.30 | 13.83 | 14.27 | 39,526,240 | +0.63(+4.65%) |
May 31, 2018 | 13.65 | 13.91 | 13.53 | 13.64 | 41,499,456 | -0.03(-0.21%) |
May 30, 2018 | 13.52 | 13.74 | 13.43 | 13.67 | 36,230,116 | +0.29(+2.13%) |
May 29, 2018 | 13.37 | 13.61 | 13.14 | 13.38 | 48,346,056 | -0.17(-1.28%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 13.53 | 13.60 | 13.12 | 13.52 | 36,371,260 | -0.01(-0.08%) |
May 23, 2018 | 12.91 | 13.54 | 12.90 | 13.53 | 62,943,876 | +0.33(+2.51%) |
May 22, 2018 | 13.44 | 13.51 | 13.14 | 13.20 | 49,533,768 | -0.07(-0.52%) |
May 21, 2018 | 13.34 | 13.52 | 13.10 | 13.27 | 59,842,740 | +0.23(+1.75%) |
May 18, 2018 | 13.11 | 13.24 | 12.99 | 13.04 | 43,775,216 | -0.21(-1.60%) |
May 17, 2018 | 13.27 | 13.56 | 13.06 | 13.26 | 52,748,624 | -0.15(-1.13%) |
May 16, 2018 | 13.19 | 13.50 | 13.19 | 13.41 | 45,914,496 | +0.24(+1.84%) |
May 15, 2018 | 13.28 | 13.30 | 12.95 | 13.16 | 89,183,048 | -0.44(-3.23%) |
May 14, 2018 | 13.63 | 13.87 | 13.54 | 13.60 | 55,895,232 | +0.06(+0.44%) |
May 11, 2018 | 13.52 | 13.64 | 13.37 | 13.54 | 61,308,324 | -0.04(-0.30%) |
May 10, 2018 | 13.30 | 13.61 | 13.27 | 13.59 | 60,859,852 | +0.41(+3.11%) |
May 09, 2018 | 12.84 | 13.21 | 12.70 | 13.18 | 58,780,768 | +0.43(+3.35%) |
May 08, 2018 | 12.72 | 12.85 | 12.49 | 12.75 | 64,861,644 | -0.04(-0.33%) |
May 07, 2018 | 12.68 | 12.93 | 12.64 | 12.79 | 71,199,912 | +0.30(+2.38%) |
May 04, 2018 | 11.68 | 12.58 | 11.65 | 12.49 | 95,233,152 | +0.67(+5.63%) |
May 03, 2018 | 11.67 | 11.96 | 11.26 | 11.83 | 100,316,336 | +0.00(+0.01%) |
May 02, 2018 | 12.12 | 12.22 | 11.80 | 11.83 | 73,535,224 | -0.21(-1.74%) |
May 01, 2018 | 11.56 | 12.05 | 11.48 | 12.04 | 59,784,312 | +0.38(+3.25%) |
Apr 30, 2018 | 11.99 | 12.21 | 11.56 | 11.66 | 82,222,576 | -0.25(-2.13%) |
Apr 27, 2018 | 12.40 | 12.42 | 11.71 | 11.91 | 84,439,496 | +0.03(+0.23%) |
Apr 26, 2018 | 11.62 | 12.00 | 11.50 | 11.88 | 72,555,256 | +0.69(+6.20%) |
Apr 25, 2018 | 11.20 | 11.32 | 10.73 | 11.19 | 107,792,656 | +0.04(+0.39%) |
Apr 24, 2018 | 12.06 | 12.13 | 10.91 | 11.15 | 109,003,056 | -0.76(-6.37%) |
Apr 23, 2018 | 12.17 | 12.31 | 11.71 | 11.91 | 63,126,028 | -0.09(-0.79%) |
Apr 20, 2018 | 12.51 | 12.53 | 11.87 | 12.00 | 72,123,192 | -0.60(-4.80%) |
Apr 19, 2018 | 12.77 | 12.85 | 12.47 | 12.60 | 65,982,212 | -0.35(-2.72%) |
Apr 18, 2018 | 12.89 | 13.09 | 12.70 | 12.96 | 60,409,896 | +0.09(+0.70%) |
Apr 17, 2018 | 12.46 | 12.96 | 12.39 | 12.87 | 63,534,328 | +0.77(+6.40%) |
Apr 16, 2018 | 12.07 | 12.23 | 11.86 | 12.09 | 60,504,804 | +0.26(+2.21%) |
Apr 13, 2018 | 12.20 | 12.25 | 11.69 | 11.83 | 72,979,288 | -0.18(-1.48%) |
Apr 12, 2018 | 11.84 | 12.14 | 11.79 | 12.01 | 72,934,960 | +0.41(+3.51%) |
Apr 11, 2018 | 11.60 | 11.99 | 11.57 | 11.60 | 73,363,688 | -0.20(-1.68%) |
Apr 10, 2018 | 11.59 | 11.92 | 11.36 | 11.80 | 100,069,752 | +0.73(+6.61%) |
Apr 09, 2018 | 11.14 | 11.74 | 11.03 | 11.07 | 89,966,640 | +0.22(+2.00%) |
Apr 06, 2018 | 11.36 | 11.70 | 10.69 | 10.85 | 118,977,520 | -0.88(-7.46%) |
Apr 05, 2018 | 11.89 | 11.94 | 11.48 | 11.73 | 92,498,104 | +0.18(+1.57%) |
Apr 04, 2018 | 10.38 | 11.65 | 10.35 | 11.55 | 110,625,232 | +0.52(+4.73%) |
Apr 03, 2018 | 10.96 | 11.16 | 10.44 | 11.03 | 113,471,928 | +0.36(+3.36%) |
Apr 02, 2018 | 11.43 | 11.59 | 10.31 | 10.67 | 125,363,944 | -1.04(-8.88%) |
Mar 29, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.61(+5.54%) | |
Mar 28, 2018 | 11.29 | 11.62 | 10.82 | 11.09 | 123,831,328 | -0.40(-3.45%) |
Mar 27, 2018 | 13.01 | 13.01 | 11.16 | 11.49 | 140,033,312 | -1.22(-9.59%) |
Mar 26, 2018 | 12.12 | 12.76 | 11.58 | 12.71 | 93,902,704 | +1.29(+11.25%) |
Mar 23, 2018 | 12.38 | 12.54 | 11.42 | 11.42 | 111,451,408 | -1.00(-8.08%) |
Mar 22, 2018 | 12.89 | 13.15 | 12.38 | 12.43 | 104,703,080 | -0.98(-7.31%) |
Mar 21, 2018 | 13.50 | 13.88 | 13.24 | 13.41 | 67,821,504 | -0.20(-1.45%) |
Mar 20, 2018 | 13.51 | 13.70 | 13.36 | 13.60 | 46,601,148 | +0.10(+0.73%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.10 | 13.50 | 99,141,864 | -0.90(-6.28%) |
Mar 16, 2018 | 14.59 | 14.70 | 14.38 | 14.41 | 40,088,572 | -0.10(-0.66%) |
Mar 15, 2018 | 14.61 | 14.79 | 14.37 | 14.50 | 56,771,116 | -0.07(-0.45%) |
Mar 14, 2018 | 14.84 | 14.43 | 14.57 | 68,384,648 | -0.05(-0.34%) | |
Mar 13, 2018 | 15.40 | 15.50 | 14.47 | 14.62 | 93,313,200 | -0.55(-3.63%) |
Mar 12, 2018 | 15.09 | 15.31 | 15.00 | 15.17 | 67,913,656 | +0.22(+1.50%) |
Mar 09, 2018 | 14.44 | 14.95 | 14.38 | 14.95 | 75,469,912 | +0.82(+5.82%) |
Mar 08, 2018 | 14.07 | 14.17 | 13.92 | 14.12 | 58,504,640 | +0.21(+1.49%) |
Mar 07, 2018 | 13.95 | 13.44 | 13.92 | 68,364,600 | +0.10(+0.75%) | |
Mar 06, 2018 | 13.84 | 13.97 | 13.57 | 13.81 | 71,009,392 | +0.17(+1.26%) |
Mar 05, 2018 | 13.04 | 13.76 | 12.88 | 13.64 | 76,144,000 | +0.41(+3.14%) |
Mar 02, 2018 | 12.42 | 13.29 | 12.27 | 13.23 | 99,057,712 | +0.35(+2.75%) |
Mar 01, 2018 | 13.55 | 13.73 | 12.50 | 12.87 | 128,804,024 | -0.65(-4.81%) |
Feb 28, 2018 | 14.03 | 14.17 | 13.51 | 13.52 | 77,668,344 | -0.28(-2.01%) |
Feb 27, 2018 | 14.34 | 14.41 | 13.78 | 13.80 | 88,567,600 | -0.51(-3.58%) |
Feb 26, 2018 | 13.98 | 14.32 | 13.95 | 14.31 | 68,477,608 | +0.55(+4.01%) |
Feb 23, 2018 | 13.28 | 13.77 | 13.14 | 13.76 | 73,124,640 | +0.77(+5.96%) |
Feb 22, 2018 | 12.89 | 12.99 | 85,210,088 | +0.00(+0.02%) | ||
Feb 21, 2018 | 13.29 | 13.68 | 12.98 | 12.98 | 90,208,696 | -0.12(-0.90%) |
Feb 20, 2018 | 12.89 | 13.44 | 12.88 | 13.10 | 74,543,136 | +0.07(+0.50%) |
Feb 16, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.15(-1.12%) | |
Feb 15, 2018 | 12.85 | 13.20 | 12.61 | 13.18 | 97,326,656 | +0.65(+5.23%) |
Feb 14, 2018 | 11.66 | 12.58 | 11.65 | 12.53 | 85,981,912 | +0.69(+5.86%) |
Feb 13, 2018 | 11.49 | 11.92 | 11.42 | 11.84 | 55,165,948 | +0.14(+1.22%) |
Feb 12, 2018 | 11.45 | 11.91 | 11.16 | 11.69 | 89,370,632 | +0.62(+5.60%) |
Feb 09, 2018 | 11.00 | 11.32 | 9.860 | 11.07 | 164,078,112 | +0.50(+4.71%) |
Feb 08, 2018 | 12.21 | 10.58 | 10.58 | 110,362,064 | -1.50(-12.39%) | |
Feb 07, 2018 | 12.45 | 12.85 | 12.07 | 12.07 | 89,617,568 | -0.50(-3.95%) |
Feb 06, 2018 | 11.13 | 12.61 | 10.98 | 12.57 | 122,260,392 | +0.37(+3.01%) |
Feb 05, 2018 | 12.83 | 13.46 | 11.60 | 12.20 | 117,248,408 | -0.99(-7.50%) |
Feb 02, 2018 | 13.89 | 13.98 | 13.17 | 13.19 | 97,411,096 | -0.86(-6.11%) |
Feb 01, 2018 | 14.09 | 14.50 | 13.90 | 14.05 | 65,096,432 | -0.36(-2.50%) |
Jan 31, 2018 | 14.48 | 14.57 | 14.15 | 14.41 | 56,328,900 | +0.18(+1.23%) |
Jan 30, 2018 | 14.20 | 14.43 | 14.08 | 14.24 | 67,680,248 | -0.37(-2.56%) |
Jan 29, 2018 | 14.72 | 14.82 | 14.51 | 14.61 | 67,601,808 | -0.20(-1.32%) |
Jan 26, 2018 | 14.40 | 14.80 | 14.32 | 14.80 | 54,516,656 | +0.63(+4.47%) |
Jan 25, 2018 | 14.49 | 14.49 | 14.05 | 14.17 | 68,118,432 | -0.02(-0.13%) |
Jan 24, 2018 | 14.56 | 14.66 | 13.95 | 14.19 | 106,902,464 | -0.29(-2.03%) |
Jan 23, 2018 | 14.26 | 14.52 | 14.24 | 14.48 | 66,119,864 | +0.36(+2.53%) |
Jan 22, 2018 | 13.67 | 14.13 | 13.63 | 14.13 | 53,047,480 | +0.43(+3.12%) |
Jan 19, 2018 | 13.68 | 13.76 | 13.49 | 13.70 | 43,510,164 | +0.13(+0.96%) |
Jan 18, 2018 | 13.50 | 13.66 | 13.40 | 13.57 | 48,203,892 | +0.01(+0.10%) |
Jan 17, 2018 | 13.32 | 13.62 | 13.14 | 13.55 | 42,114,760 | +0.41(+3.15%) |
Jan 16, 2018 | 13.51 | 13.72 | 13.02 | 13.14 | 80,072,456 | -0.10(-0.77%) |
Jan 12, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.27(+2.12%) | |
Jan 11, 2018 | 12.78 | 12.97 | 12.72 | 12.97 | 38,254,516 | +0.25(+2.00%) |
Jan 10, 2018 | 12.72 | 12.71 | 48,967,164 | -0.09(-0.71%) | ||
Jan 09, 2018 | 12.87 | 12.92 | 12.69 | 12.80 | 53,282,160 | +0.01(+0.08%) |
Jan 08, 2018 | 12.65 | 12.82 | 12.64 | 12.79 | 36,938,988 | +0.14(+1.11%) |
Jan 05, 2018 | 12.45 | 12.68 | 12.39 | 12.65 | 42,194,660 | +0.37(+3.02%) |
Jan 04, 2018 | 12.35 | 12.40 | 12.24 | 12.28 | 35,804,568 | +0.07(+0.59%) |
Jan 03, 2018 | 11.91 | 12.26 | 11.91 | 12.21 | 43,389,500 | +0.35(+2.93%) |
Jan 02, 2018 | 11.46 | 11.89 | 11.38 | 11.86 | 46,861,788 | +0.58(+5.13%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.22(-1.89%) | |
Dec 28, 2017 | 11.57 | 11.58 | 11.47 | 11.50 | 23,877,410 | +0.03(+0.27%) |
Dec 27, 2017 | 11.47 | 11.56 | 11.44 | 11.47 | 23,040,210 | +0.00(+0.00%) |
Dec 26, 2017 | 11.47 | 11.51 | 11.34 | 11.47 | 24,992,262 | -0.19(-1.62%) |
Dec 22, 2017 | 11.65 | 11.67 | 11.56 | 11.66 | 21,763,564 | -0.04(-0.33%) |
Dec 21, 2017 | 11.75 | 11.85 | 11.66 | 11.70 | 33,994,004 | -0.01(-0.05%) |
Dec 20, 2017 | 11.87 | 11.87 | 11.56 | 11.70 | 36,394,968 | -0.05(-0.42%) |
Dec 19, 2017 | 11.88 | 11.92 | 11.64 | 11.75 | 50,373,780 | -0.19(-1.63%) |
Dec 18, 2017 | 11.88 | 11.98 | 11.83 | 11.95 | 41,485,612 | +0.30(+2.57%) |
Dec 15, 2017 | 11.41 | 11.70 | 11.35 | 11.65 | 57,195,884 | +0.37(+3.25%) |
Dec 14, 2017 | 11.36 | 11.45 | 11.24 | 11.28 | 36,457,280 | -0.02(-0.14%) |
Dec 13, 2017 | 11.37 | 11.41 | 11.26 | 11.30 | 42,602,712 | +0.06(+0.50%) |
Dec 12, 2017 | 11.27 | 11.34 | 11.18 | 11.24 | 37,549,376 | -0.04(-0.37%) |
Dec 11, 2017 | 11.05 | 11.30 | 11.04 | 11.28 | 36,541,420 | +0.25(+2.29%) |
Dec 08, 2017 | 11.13 | 11.21 | 10.98 | 11.03 | 45,278,184 | +0.14(+1.32%) |
Dec 07, 2017 | 10.79 | 10.98 | 10.75 | 10.89 | 38,894,628 | +0.11(+0.99%) |
Dec 06, 2017 | 10.52 | 10.83 | 10.48 | 10.78 | 48,265,600 | +0.14(+1.32%) |
Dec 05, 2017 | 10.61 | 11.01 | 10.49 | 10.64 | 58,797,120 | +0.02(+0.14%) |
Dec 04, 2017 | 11.22 | 11.24 | 10.59 | 10.62 | 84,545,464 | -0.38(-3.45%) |
Dec 01, 2017 | 10.94 | 11.16 | 10.83 | 11.00 | 87,223,608 | -0.15(-1.34%) |
Nov 30, 2017 | 11.02 | 11.21 | 10.94 | 11.15 | 60,710,152 | +0.27(+2.48%) |
Nov 29, 2017 | 11.44 | 11.44 | 10.72 | 10.88 | 106,505,272 | -0.59(-5.14%) |
Nov 28, 2017 | 11.47 | 11.50 | 11.28 | 11.47 | 35,965,008 | +0.08(+0.74%) |
Nov 27, 2017 | 11.47 | 11.31 | 11.39 | 34,076,620 | -0.02(-0.16%) | |
Nov 24, 2017 | 11.32 | 11.42 | 11.30 | 11.41 | 20,462,898 | +0.13(+1.12%) |
Nov 22, 2017 | 11.28 | 11.32 | 11.21 | 11.28 | 30,791,538 | +0.04(+0.40%) |
Nov 21, 2017 | 11.04 | 11.26 | 11.03 | 11.24 | 36,105,020 | +0.34(+3.15%) |
Nov 20, 2017 | 10.94 | 10.97 | 10.85 | 10.89 | 25,553,246 | -0.03(-0.25%) |
Nov 17, 2017 | 11.05 | 11.08 | 10.89 | 10.92 | 35,521,480 | -0.12(-1.12%) |
Nov 16, 2017 | 10.81 | 11.12 | 10.81 | 11.04 | 41,320,792 | +0.40(+3.74%) |
Nov 15, 2017 | 10.66 | 10.73 | 10.47 | 10.64 | 41,120,768 | -0.16(-1.47%) |
Nov 14, 2017 | 10.80 | 10.84 | 10.64 | 10.80 | 46,305,340 | -0.11(-1.01%) |
Nov 13, 2017 | 10.77 | 10.96 | 10.76 | 10.91 | 38,380,872 | +0.03(+0.30%) |
Nov 10, 2017 | 10.81 | 10.91 | 10.75 | 10.88 | 34,028,484 | -0.00(-0.03%) |
Nov 09, 2017 | 10.79 | 10.90 | 10.55 | 10.88 | 83,494,896 | -0.18(-1.60%) |
Nov 08, 2017 | 10.91 | 11.07 | 10.87 | 11.06 | 34,973,428 | +0.14(+1.25%) |
Nov 07, 2017 | 10.88 | 10.97 | 10.82 | 10.92 | 47,759,944 | +0.02(+0.16%) |
Nov 06, 2017 | 10.78 | 10.92 | 10.77 | 10.91 | 38,901,696 | +0.11(+1.02%) |
Nov 03, 2017 | 10.62 | 10.81 | 10.51 | 10.80 | 44,406,452 | +0.29(+2.79%) |
Nov 02, 2017 | 10.53 | 10.54 | 10.29 | 10.50 | 46,667,920 | -0.05(-0.51%) |
Nov 01, 2017 | 10.70 | 10.72 | 10.44 | 10.56 | 42,477,180 | -0.01(-0.13%) |
Oct 31, 2017 | 10.55 | 10.62 | 10.47 | 10.57 | 30,815,066 | +0.11(+1.06%) |
Oct 30, 2017 | 10.36 | 10.58 | 10.34 | 10.46 | 49,440,552 | +0.07(+0.71%) |
Oct 27, 2017 | 10.02 | 10.44 | 9.992 | 10.39 | 75,710,864 | +0.82(+8.62%) |
Oct 26, 2017 | 9.638 | 9.703 | 9.549 | 9.563 | 37,182,196 | -0.09(-0.93%) |
Oct 25, 2017 | 9.705 | 9.801 | 9.435 | 9.652 | 45,648,240 | -0.12(-1.22%) |
Oct 24, 2017 | 9.768 | 9.825 | 9.657 | 9.771 | 30,137,202 | +0.05(+0.51%) |
Oct 23, 2017 | 9.969 | 9.971 | 9.675 | 9.721 | 31,383,290 | -0.18(-1.86%) |
Oct 20, 2017 | 9.952 | 9.976 | 9.876 | 9.906 | 34,088,692 | +0.07(+0.73%) |
Oct 19, 2017 | 9.773 | 9.835 | 9.625 | 9.834 | 41,297,004 | -0.11(-1.10%) |
Oct 18, 2017 | 10.01 | 10.01 | 9.903 | 9.944 | 29,634,682 | -0.04(-0.38%) |
Oct 17, 2017 | 9.935 | 9.984 | 9.889 | 9.982 | 30,777,560 | +0.03(+0.35%) |
Oct 16, 2017 | 9.920 | 9.952 | 9.854 | 9.947 | 29,219,818 | +0.10(+1.03%) |
Oct 13, 2017 | 9.849 | 9.879 | 9.815 | 9.846 | 25,033,208 | +0.11(+1.12%) |
Oct 12, 2017 | 9.748 | 9.850 | 9.702 | 9.737 | 33,866,896 | -0.05(-0.54%) |
Oct 11, 2017 | 9.795 | 9.652 | 9.790 | 30,604,666 | +0.08(+0.87%) | |
Oct 10, 2017 | 9.808 | 9.576 | 9.705 | 36,743,832 | +0.02(+0.21%) | |
Oct 09, 2017 | 9.754 | 9.782 | 9.646 | 9.685 | 35,260,520 | -0.02(-0.25%) |
Oct 06, 2017 | 9.583 | 9.713 | 9.579 | 9.709 | 44,028,480 | +0.03(+0.36%) |
Oct 05, 2017 | 9.513 | 9.690 | 9.473 | 9.674 | 48,270,164 | +0.27(+2.88%) |
Oct 04, 2017 | 9.324 | 9.462 | 9.299 | 9.403 | 46,071,620 | +0.02(+0.26%) |
Oct 03, 2017 | 9.355 | 9.411 | 9.294 | 9.379 | 32,012,572 | +0.06(+0.63%) |
Oct 02, 2017 | 9.342 | 9.434 | 9.196 | 9.320 | 47,181,836 | +0.03(+0.28%) |
Sep 29, 2017 | 9.157 | 9.314 | 9.084 | 9.294 | 45,199,868 | +0.19(+2.12%) |
Sep 28, 2017 | 9.051 | 9.127 | 8.984 | 9.101 | 32,916,422 | -0.02(-0.17%) |
Sep 27, 2017 | 9.214 | 8.948 | 9.117 | 56,991,028 | +0.24(+2.71%) | |
Sep 26, 2017 | 8.944 | 8.992 | 8.783 | 8.876 | 48,637,844 | +0.06(+0.68%) |
Sep 25, 2017 | 8.990 | 9.004 | 8.676 | 8.816 | 69,379,368 | -0.29(-3.14%) |
Sep 22, 2017 | 9.034 | 9.138 | 9.010 | 9.101 | 31,841,116 | -0.02(-0.25%) |
Sep 21, 2017 | 9.279 | 9.030 | 9.124 | 43,446,192 | -0.18(-1.92%) | |
Sep 20, 2017 | 9.376 | 9.404 | 9.084 | 9.303 | 54,930,004 | -0.08(-0.83%) |
Sep 19, 2017 | 9.385 | 9.425 | 9.289 | 9.381 | 29,152,358 | +0.04(+0.43%) |
Sep 18, 2017 | 9.405 | 9.495 | 9.254 | 9.341 | 46,860,572 | -0.02(-0.24%) |
Sep 15, 2017 | 9.280 | 9.478 | 9.232 | 9.364 | 40,598,492 | +0.07(+0.81%) |
Sep 14, 2017 | 9.345 | 9.421 | 9.266 | 9.289 | 37,575,560 | -0.16(-1.69%) |
Sep 13, 2017 | 9.355 | 9.451 | 9.318 | 9.449 | 26,391,934 | +0.04(+0.41%) |
Sep 12, 2017 | 9.450 | 9.280 | 9.410 | 37,571,612 | +0.08(+0.85%) | |
Sep 11, 2017 | 9.247 | 9.390 | 9.244 | 9.331 | 43,624,880 | +0.29(+3.18%) |
Sep 08, 2017 | 9.236 | 9.253 | 9.009 | 9.043 | 42,330,924 | -0.23(-2.47%) |
Sep 07, 2017 | 9.268 | 9.347 | 9.176 | 9.271 | 37,841,020 | +0.06(+0.62%) |
Sep 06, 2017 | 9.209 | 9.276 | 9.018 | 9.214 | 43,802,200 | +0.08(+0.86%) |
Sep 05, 2017 | 9.297 | 9.361 | 8.922 | 9.136 | 66,192,548 | -0.25(-2.68%) |
Sep 01, 2017 | 9.465 | 9.501 | 9.315 | 9.387 | 36,366,732 | -0.01(-0.07%) |
Aug 31, 2017 | 9.208 | 9.427 | 9.193 | 9.393 | 54,228,392 | +0.26(+2.84%) |
Aug 30, 2017 | 8.844 | 9.175 | 8.828 | 9.134 | 54,273,532 | +0.31(+3.46%) |
Aug 29, 2017 | 8.494 | 8.867 | 8.473 | 8.828 | 43,322,860 | +0.11(+1.23%) |
Aug 28, 2017 | 8.721 | 8.784 | 8.640 | 8.721 | 33,709,024 | +0.08(+0.88%) |
Aug 25, 2017 | 8.792 | 8.866 | 8.613 | 8.645 | 47,439,736 | -0.06(-0.67%) |
Aug 24, 2017 | 8.841 | 8.861 | 8.550 | 8.704 | 49,756,360 | -0.07(-0.83%) |
Aug 23, 2017 | 8.730 | 8.838 | 8.719 | 8.777 | 42,983,500 | -0.10(-1.12%) |
Aug 22, 2017 | 8.623 | 8.902 | 8.619 | 8.876 | 48,240,992 | +0.38(+4.45%) |
Aug 21, 2017 | 8.528 | 8.578 | 8.330 | 8.498 | 44,249,956 | -0.02(-0.18%) |
Aug 18, 2017 | 8.556 | 8.697 | 8.420 | 8.513 | 66,509,232 | -0.03(-0.35%) |
Aug 17, 2017 | 8.992 | 9.036 | 8.542 | 8.543 | 81,145,168 | -0.56(-6.15%) |
Aug 16, 2017 | 9.119 | 9.229 | 9.013 | 9.103 | 50,465,912 | +0.05(+0.52%) |
Aug 15, 2017 | 9.090 | 9.108 | 8.982 | 9.056 | 36,984,004 | +0.02(+0.18%) |
Aug 14, 2017 | 8.904 | 9.079 | 8.901 | 9.040 | 48,737,500 | +0.34(+3.89%) |
Aug 11, 2017 | 8.548 | 8.759 | 8.488 | 8.701 | 53,919,308 | +0.19(+2.29%) |
Aug 10, 2017 | 8.944 | 8.961 | 8.486 | 8.507 | 83,627,080 | -0.59(-6.49%) |
Aug 09, 2017 | 8.909 | 9.109 | 8.846 | 9.097 | 50,711,420 | -0.04(-0.39%) |
Aug 08, 2017 | 9.127 | 9.355 | 9.055 | 9.133 | 53,110,468 | -0.03(-0.37%) |
Aug 07, 2017 | 9.061 | 9.182 | 9.022 | 9.167 | 28,078,588 | +0.16(+1.77%) |
Aug 04, 2017 | 9.026 | 9.076 | 8.905 | 9.008 | 36,616,284 | +0.03(+0.39%) |
Aug 03, 2017 | 9.101 | 9.105 | 8.917 | 8.973 | 37,173,900 | -0.09(-1.04%) |
Aug 02, 2017 | 9.171 | 9.180 | 8.822 | 9.067 | 56,510,440 | +0.07(+0.73%) |
Aug 01, 2017 | 9.032 | 9.040 | 8.920 | 9.001 | 31,292,264 | +0.06(+0.65%) |
Jul 31, 2017 | 9.135 | 9.170 | 8.883 | 8.943 | 45,399,696 | -0.12(-1.30%) |
Jul 28, 2017 | 8.930 | 9.102 | 8.873 | 9.061 | 35,865,180 | -0.03(-0.32%) |
Jul 27, 2017 | 9.441 | 9.461 | 8.758 | 9.090 | 96,751,720 | -0.17(-1.78%) |
Jul 26, 2017 | 9.232 | 9.272 | 9.193 | 9.255 | 30,943,622 | +0.08(+0.90%) |
Jul 25, 2017 | 9.149 | 9.234 | 9.094 | 9.173 | 48,204,508 | -0.06(-0.67%) |
Jul 24, 2017 | 9.114 | 9.258 | 9.084 | 9.235 | 45,413,796 | +0.12(+1.30%) |
Jul 21, 2017 | 9.017 | 9.117 | 8.975 | 9.116 | 44,518,056 | -0.01(-0.15%) |
Jul 20, 2017 | 9.162 | 9.181 | 9.014 | 9.130 | 55,529,600 | +0.03(+0.38%) |
Jul 19, 2017 | 9.009 | 9.130 | 9.003 | 9.096 | 53,246,644 | +0.16(+1.83%) |
Jul 18, 2017 | 8.740 | 8.941 | 8.664 | 8.932 | 43,083,428 | +0.17(+1.99%) |
Jul 17, 2017 | 8.782 | 8.857 | 8.715 | 8.758 | 51,481,452 | +0.00(+0.06%) |
Jul 14, 2017 | 8.653 | 8.784 | 8.585 | 8.753 | 43,349,956 | +0.20(+2.35%) |
Jul 13, 2017 | 8.530 | 8.612 | 8.485 | 8.552 | 46,791,904 | +0.06(+0.66%) |
Jul 12, 2017 | 8.410 | 8.522 | 8.364 | 8.496 | 53,872,044 | +0.29(+3.56%) |
Jul 11, 2017 | 8.102 | 8.235 | 8.011 | 8.204 | 55,595,648 | +0.07(+0.82%) |
Jul 10, 2017 | 8.001 | 8.196 | 7.937 | 8.137 | 47,158,004 | +0.17(+2.09%) |
Jul 07, 2017 | 7.815 | 8.046 | 7.810 | 7.971 | 45,904,368 | +0.23(+3.00%) |
Jul 06, 2017 | 7.765 | 7.866 | 7.649 | 7.739 | 54,380,528 | -0.21(-2.64%) |
Jul 05, 2017 | 7.788 | 8.012 | 7.716 | 7.949 | 58,398,888 | +0.22(+2.85%) |