Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.14(+1.43%) | |
Mar 28, 2018 | 9.830 | 9.860 | 9.600 | 9.760 | 11,082,404 | -0.09(-0.91%) |
Mar 27, 2018 | 10.09 | 10.19 | 9.780 | 9.850 | 9,368,418 | -0.21(-2.09%) |
Mar 26, 2018 | 10.28 | 10.30 | 9.770 | 10.06 | 10,321,400 | -0.12(-1.18%) |
Mar 23, 2018 | 10.08 | 10.47 | 10.05 | 10.18 | 13,068,719 | +0.15(+1.50%) |
Mar 22, 2018 | 10.21 | 10.29 | 10.02 | 10.03 | 13,861,053 | -0.38(-3.65%) |
Mar 21, 2018 | 9.750 | 10.47 | 9.720 | 10.41 | 24,576,764 | +0.72(+7.43%) |
Mar 20, 2018 | 9.660 | 9.800 | 9.600 | 9.690 | 12,638,136 | +0.05(+0.52%) |
Mar 19, 2018 | 9.810 | 9.890 | 9.450 | 9.640 | 12,836,901 | -0.24(-2.43%) |
Mar 16, 2018 | 9.680 | 9.970 | 9.630 | 9.880 | 19,792,886 | +0.34(+3.56%) |
Mar 15, 2018 | 9.800 | 9.870 | 9.440 | 9.540 | 14,605,348 | -0.24(-2.45%) |
Mar 14, 2018 | 9.820 | 9.900 | 9.740 | 9.780 | 10,215,373 | -0.01(-0.10%) |
Mar 13, 2018 | 9.940 | 10.10 | 9.750 | 9.790 | 13,777,765 | -0.11(-1.11%) |
Mar 12, 2018 | 9.560 | 10.00 | 9.560 | 9.900 | 14,268,166 | +0.32(+3.34%) |
Mar 09, 2018 | 9.500 | 9.800 | 9.500 | 9.580 | 12,538,774 | +0.14(+1.48%) |
Mar 08, 2018 | 9.400 | 9.480 | 9.230 | 9.440 | 7,470,808 | +0.05(+0.53%) |
Mar 07, 2018 | 9.240 | 9.390 | 10,198,760 | -0.15(-1.57%) | ||
Mar 06, 2018 | 9.690 | 9.870 | 9.460 | 9.540 | 15,564,849 | -0.11(-1.14%) |
Mar 05, 2018 | 9.340 | 9.790 | 9.340 | 9.650 | 10,537,563 | +0.17(+1.79%) |
Mar 02, 2018 | 9.200 | 9.495 | 9.090 | 9.480 | 10,694,465 | +0.12(+1.28%) |
Mar 01, 2018 | 9.080 | 9.430 | 9.065 | 9.360 | 16,781,490 | +0.25(+2.74%) |
Feb 28, 2018 | 9.690 | 9.711 | 9.055 | 9.110 | 15,627,840 | -0.51(-5.30%) |
Feb 27, 2018 | 9.720 | 10.05 | 9.610 | 9.620 | 14,823,260 | -0.05(-0.52%) |
Feb 26, 2018 | 9.750 | 9.810 | 9.460 | 9.670 | 11,026,334 | -0.03(-0.31%) |
Feb 23, 2018 | 9.500 | 9.720 | 9.450 | 9.700 | 12,037,735 | +0.34(+3.63%) |
Feb 22, 2018 | 9.360 | 13,452,370 | +0.35(+3.88%) | |||
Feb 21, 2018 | 9.030 | 9.400 | 8.960 | 9.010 | 16,596,122 | -0.08(-0.88%) |
Feb 20, 2018 | 9.130 | 9.400 | 9.020 | 9.090 | 13,638,001 | +0.00(+0.00%) |
Feb 16, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.14(-1.52%) | |
Feb 15, 2018 | 9.370 | 9.390 | 9.030 | 9.230 | 14,755,951 | -0.07(-0.75%) |
Feb 14, 2018 | 9.030 | 9.400 | 8.975 | 9.300 | 14,840,033 | +0.08(+0.87%) |
Feb 13, 2018 | 9.450 | 9.500 | 9.180 | 9.220 | 14,172,057 | -0.29(-3.05%) |
Feb 12, 2018 | 9.390 | 9.656 | 9.310 | 9.510 | 16,798,718 | +0.15(+1.60%) |
Feb 09, 2018 | 9.270 | 9.420 | 8.710 | 9.360 | 24,149,210 | +0.18(+1.96%) |
Feb 08, 2018 | 9.870 | 9.910 | 9.170 | 9.180 | 23,851,768 | -0.46(-4.77%) |
Feb 07, 2018 | 9.990 | 10.13 | 9.635 | 9.640 | 16,615,146 | -0.36(-3.60%) |
Feb 06, 2018 | 9.690 | 10.18 | 9.610 | 10.00 | 23,001,890 | +0.11(+1.11%) |
Feb 05, 2018 | 10.14 | 10.31 | 9.730 | 9.890 | 18,537,672 | -0.43(-4.17%) |
Feb 02, 2018 | 10.91 | 10.95 | 10.30 | 10.32 | 13,795,865 | -0.70(-6.35%) |
Feb 01, 2018 | 10.85 | 11.46 | 10.83 | 11.02 | 17,996,388 | +0.23(+2.13%) |
Jan 31, 2018 | 10.98 | 11.01 | 10.69 | 10.79 | 11,762,581 | -0.20(-1.82%) |
Jan 30, 2018 | 10.86 | 10.95 | 10.71 | 10.99 | 19,851,206 | -0.02(-0.18%) |
Jan 29, 2018 | 11.15 | 11.25 | 10.90 | 11.01 | 12,048,492 | -0.15(-1.34%) |
Jan 26, 2018 | 11.36 | 11.38 | 11.15 | 11.16 | 8,954,352 | -0.16(-1.41%) |
Jan 25, 2018 | 11.50 | 11.57 | 11.16 | 11.32 | 17,850,686 | -0.18(-1.57%) |
Jan 24, 2018 | 11.78 | 11.80 | 11.37 | 11.50 | 12,451,508 | -0.22(-1.88%) |
Jan 23, 2018 | 11.92 | 11.95 | 11.56 | 11.72 | 10,674,036 | -0.21(-1.76%) |
Jan 22, 2018 | 11.61 | 11.99 | 11.59 | 11.93 | 12,813,228 | +0.33(+2.84%) |
Jan 19, 2018 | 11.29 | 11.65 | 11.11 | 11.60 | 12,901,193 | +0.28(+2.47%) |
Jan 18, 2018 | 11.68 | 11.73 | 11.30 | 11.32 | 11,032,194 | -0.29(-2.50%) |
Jan 17, 2018 | 11.55 | 11.73 | 11.45 | 11.61 | 10,748,647 | +0.14(+1.22%) |
Jan 16, 2018 | 12.20 | 12.21 | 11.45 | 11.47 | 17,398,708 | -0.73(-5.98%) |
Jan 12, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.08(+0.66%) | |
Jan 11, 2018 | 11.90 | 12.40 | 11.77 | 12.12 | 16,213,961 | +0.29(+2.45%) |
Jan 10, 2018 | 12.09 | 12.13 | 11.94 | 11.83 | 12,264,880 | -0.23(-1.91%) |
Jan 09, 2018 | 11.87 | 12.11 | 11.63 | 12.06 | 15,706,223 | +0.20(+1.69%) |
Jan 08, 2018 | 11.59 | 11.93 | 11.50 | 11.86 | 9,988,628 | +0.25(+2.15%) |
Jan 05, 2018 | 11.71 | 11.71 | 11.31 | 11.61 | 14,426,941 | -0.18(-1.53%) |
Jan 04, 2018 | 11.30 | 11.94 | 11.21 | 11.79 | 19,848,336 | +0.62(+5.55%) |
Jan 03, 2018 | 11.00 | 11.29 | 10.70 | 11.17 | 14,593,927 | +0.23(+2.10%) |
Jan 02, 2018 | 10.77 | 10.98 | 10.67 | 10.94 | 10,801,280 | +0.26(+2.43%) |
Dec 29, 2017 | 10.68 | 10.68 | 10.68 | 0 | -0.04(-0.37%) | |
Dec 28, 2017 | 10.71 | 10.85 | 10.61 | 10.72 | 8,671,705 | +0.00(+0.00%) |
Dec 27, 2017 | 10.58 | 10.77 | 10.42 | 10.72 | 11,109,444 | +0.10(+0.94%) |
Dec 26, 2017 | 10.45 | 10.66 | 10.37 | 10.62 | 7,995,167 | +0.26(+2.51%) |
Dec 22, 2017 | 10.07 | 10.44 | 10.05 | 10.36 | 10,722,263 | +0.17(+1.67%) |
Dec 21, 2017 | 9.730 | 10.29 | 9.710 | 10.19 | 16,081,338 | +0.49(+5.05%) |
Dec 20, 2017 | 9.460 | 9.760 | 9.370 | 9.700 | 11,357,932 | +0.26(+2.75%) |
Dec 19, 2017 | 9.550 | 9.650 | 9.430 | 9.440 | 7,801,175 | -0.05(-0.53%) |
Dec 18, 2017 | 9.550 | 9.786 | 9.490 | 9.490 | 10,239,217 | +0.04(+0.42%) |
Dec 15, 2017 | 9.500 | 9.610 | 9.330 | 9.450 | 13,285,511 | -0.06(-0.63%) |
Dec 14, 2017 | 9.680 | 9.795 | 9.500 | 9.510 | 11,780,497 | -0.31(-3.16%) |
Dec 13, 2017 | 10.13 | 10.17 | 9.760 | 9.820 | 10,007,307 | -0.33(-3.25%) |
Dec 12, 2017 | 10.10 | 10.22 | 10.04 | 10.15 | 9,745,719 | +0.17(+1.70%) |
Dec 11, 2017 | 9.910 | 10.05 | 9.900 | 9.980 | 6,705,175 | +0.07(+0.71%) |
Dec 08, 2017 | 10.16 | 10.24 | 9.870 | 9.910 | 9,927,294 | -0.15(-1.49%) |
Dec 07, 2017 | 10.08 | 10.21 | 10.01 | 10.06 | 6,360,673 | -0.05(-0.49%) |
Dec 06, 2017 | 10.66 | 10.02 | 10.11 | 12,786,941 | -0.55(-5.16%) | |
Dec 05, 2017 | 10.55 | 10.73 | 10.43 | 10.66 | 6,964,087 | +0.07(+0.66%) |
Dec 04, 2017 | 10.72 | 10.96 | 10.58 | 10.59 | 11,679,028 | -0.24(-2.22%) |
Dec 01, 2017 | 10.26 | 10.86 | 10.26 | 10.83 | 18,407,696 | +0.69(+6.80%) |
Nov 30, 2017 | 10.11 | 10.41 | 9.940 | 10.14 | 11,465,634 | +0.22(+2.22%) |
Nov 29, 2017 | 9.970 | 10.00 | 9.710 | 9.920 | 9,357,623 | +0.00(+0.00%) |
Nov 28, 2017 | 9.860 | 9.960 | 9.730 | 9.920 | 7,631,259 | +0.05(+0.51%) |
Nov 27, 2017 | 9.990 | 9.990 | 9.680 | 9.870 | 9,255,892 | -0.20(-1.99%) |
Nov 24, 2017 | 10.25 | 10.33 | 10.05 | 10.07 | 4,887,790 | -0.17(-1.66%) |
Nov 22, 2017 | 10.30 | 10.38 | 10.19 | 10.24 | 6,823,080 | +0.06(+0.59%) |
Nov 21, 2017 | 10.23 | 10.43 | 10.13 | 10.18 | 7,458,010 | +0.01(+0.10%) |
Nov 20, 2017 | 10.32 | 10.34 | 10.13 | 10.17 | 6,870,837 | -0.18(-1.74%) |
Nov 17, 2017 | 10.35 | 10.47 | 10.21 | 10.35 | 8,157,984 | +0.12(+1.17%) |
Nov 16, 2017 | 10.47 | 10.47 | 10.18 | 10.23 | 9,886,289 | -0.24(-2.29%) |
Nov 15, 2017 | 10.41 | 10.56 | 10.14 | 10.47 | 13,071,932 | -0.24(-2.24%) |
Nov 14, 2017 | 11.11 | 11.18 | 10.68 | 10.71 | 9,568,223 | -0.53(-4.72%) |
Nov 13, 2017 | 11.52 | 11.55 | 11.15 | 11.24 | 8,665,403 | -0.34(-2.94%) |
Nov 10, 2017 | 11.57 | 11.78 | 11.39 | 11.58 | 11,749,741 | +0.06(+0.52%) |
Nov 09, 2017 | 11.33 | 11.56 | 11.28 | 11.52 | 12,262,295 | +0.07(+0.61%) |
Nov 08, 2017 | 11.16 | 11.60 | 11.12 | 11.45 | 15,088,667 | +0.27(+2.42%) |
Nov 07, 2017 | 11.26 | 11.39 | 11.07 | 11.18 | 11,786,388 | -0.06(-0.53%) |
Nov 06, 2017 | 11.00 | 11.27 | 10.91 | 11.24 | 17,182,684 | +0.36(+3.31%) |
Nov 03, 2017 | 10.65 | 10.92 | 10.41 | 10.88 | 13,363,139 | +0.26(+2.45%) |
Nov 02, 2017 | 10.64 | 10.93 | 10.44 | 10.62 | 12,454,534 | +0.14(+1.34%) |
Nov 01, 2017 | 10.69 | 10.93 | 10.41 | 10.48 | 14,980,556 | -0.02(-0.19%) |
Oct 31, 2017 | 10.41 | 10.56 | 10.34 | 10.50 | 10,498,256 | +0.11(+1.06%) |
Oct 30, 2017 | 10.33 | 10.71 | 10.29 | 10.39 | 15,065,586 | +0.06(+0.58%) |
Oct 27, 2017 | 10.10 | 10.36 | 9.906 | 10.33 | 14,060,960 | +0.16(+1.57%) |
Oct 26, 2017 | 10.06 | 10.20 | 9.860 | 10.17 | 11,149,624 | +0.04(+0.39%) |
Oct 25, 2017 | 10.13 | 10.15 | 9.810 | 10.13 | 10,828,732 | -0.03(-0.30%) |
Oct 24, 2017 | 10.03 | 10.27 | 10.01 | 10.16 | 11,151,772 | +0.23(+2.32%) |
Oct 23, 2017 | 9.990 | 10.08 | 9.870 | 9.930 | 8,637,287 | -0.02(-0.20%) |
Oct 20, 2017 | 10.17 | 10.19 | 9.910 | 9.950 | 9,475,813 | -0.22(-2.16%) |
Oct 19, 2017 | 10.13 | 10.37 | 10.02 | 10.17 | 14,019,225 | -0.14(-1.36%) |
Oct 18, 2017 | 10.53 | 10.58 | 10.25 | 10.31 | 18,181,208 | -0.48(-4.45%) |
Oct 17, 2017 | 11.03 | 11.10 | 10.71 | 10.79 | 13,694,814 | -0.26(-2.35%) |
Oct 16, 2017 | 11.05 | 11.28 | 11.03 | 11.05 | 16,595,613 | +0.19(+1.75%) |
Oct 13, 2017 | 11.22 | 10.50 | 10.86 | 20,493,252 | +0.36(+3.43%) | |
Oct 12, 2017 | 10.56 | 10.68 | 10.27 | 10.50 | 15,384,898 | -0.11(-1.04%) |
Oct 11, 2017 | 10.50 | 10.65 | 10.31 | 10.61 | 12,940,039 | +0.09(+0.86%) |
Oct 10, 2017 | 10.93 | 10.51 | 10.52 | 14,180,976 | +0.01(+0.10%) | |
Oct 09, 2017 | 10.35 | 10.63 | 10.35 | 10.51 | 13,482,586 | +0.20(+1.94%) |
Oct 06, 2017 | 10.38 | 10.56 | 10.20 | 10.31 | 16,729,569 | -0.23(-2.18%) |
Oct 05, 2017 | 10.24 | 10.62 | 10.24 | 10.54 | 13,428,721 | +0.25(+2.43%) |
Oct 04, 2017 | 10.26 | 10.40 | 10.14 | 10.29 | 12,037,599 | +0.01(+0.10%) |
Oct 03, 2017 | 10.30 | 10.34 | 10.06 | 10.28 | 11,682,347 | -0.05(-0.48%) |
Oct 02, 2017 | 10.38 | 10.49 | 10.20 | 10.33 | 16,880,204 | -0.43(-4.00%) |
Sep 29, 2017 | 10.53 | 10.81 | 10.46 | 10.76 | 18,860,794 | +0.17(+1.61%) |
Sep 28, 2017 | 10.55 | 10.84 | 10.46 | 10.59 | 24,510,780 | +0.16(+1.53%) |
Sep 27, 2017 | 10.29 | 10.45 | 10.11 | 10.43 | 14,580,337 | +0.19(+1.86%) |
Sep 26, 2017 | 9.960 | 10.30 | 9.860 | 10.24 | 18,775,028 | +0.21(+2.09%) |
Sep 25, 2017 | 9.670 | 10.15 | 9.670 | 10.03 | 34,401,888 | +0.71(+7.62%) |
Sep 22, 2017 | 9.090 | 9.440 | 9.040 | 9.320 | 16,036,979 | +0.24(+2.64%) |
Sep 21, 2017 | 9.560 | 9.590 | 8.920 | 9.080 | 28,086,440 | -0.69(-7.06%) |
Sep 20, 2017 | 9.360 | 9.920 | 9.360 | 9.770 | 24,758,332 | +0.42(+4.49%) |
Sep 19, 2017 | 9.350 | 9.380 | 9.190 | 9.350 | 12,892,193 | +0.06(+0.65%) |
Sep 18, 2017 | 9.230 | 9.480 | 9.100 | 9.290 | 13,913,577 | +0.05(+0.54%) |
Sep 15, 2017 | 9.200 | 9.340 | 9.072 | 9.240 | 19,083,132 | +0.02(+0.22%) |
Sep 14, 2017 | 9.330 | 9.520 | 9.100 | 9.220 | 22,582,988 | +0.01(+0.11%) |
Sep 13, 2017 | 8.820 | 9.380 | 8.800 | 9.210 | 23,033,144 | +0.42(+4.78%) |
Sep 12, 2017 | 8.530 | 9.020 | 8.500 | 8.790 | 16,177,347 | +0.30(+3.53%) |
Sep 11, 2017 | 8.400 | 8.570 | 8.370 | 8.490 | 9,259,895 | +0.02(+0.24%) |
Sep 08, 2017 | 8.640 | 8.660 | 8.350 | 8.470 | 12,492,108 | -0.23(-2.64%) |
Sep 07, 2017 | 8.720 | 8.895 | 8.540 | 8.700 | 12,027,244 | -0.08(-0.91%) |
Sep 06, 2017 | 8.820 | 9.090 | 8.770 | 8.780 | 14,863,662 | -0.01(-0.11%) |
Sep 05, 2017 | 8.640 | 8.890 | 8.620 | 8.790 | 13,778,845 | +0.23(+2.69%) |
Sep 01, 2017 | 8.200 | 8.570 | 8.100 | 8.560 | 13,480,882 | +0.40(+4.90%) |
Aug 31, 2017 | 8.280 | 8.310 | 8.120 | 8.160 | 10,646,385 | +0.06(+0.74%) |
Aug 30, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 12,375,442 | -0.13(-1.58%) |
Aug 29, 2017 | 7.950 | 8.240 | 7.870 | 8.230 | 15,243,662 | +0.22(+2.75%) |
Aug 28, 2017 | 8.000 | 8.070 | 7.850 | 8.010 | 10,087,083 | +0.04(+0.50%) |
Aug 25, 2017 | 7.810 | 8.030 | 7.760 | 7.970 | 12,219,931 | +0.27(+3.51%) |
Aug 24, 2017 | 7.610 | 7.770 | 7.540 | 7.700 | 13,139,619 | +0.07(+0.92%) |
Aug 23, 2017 | 7.470 | 7.700 | 7.410 | 7.630 | 9,626,374 | +0.11(+1.46%) |
Aug 22, 2017 | 7.410 | 7.540 | 7.360 | 7.520 | 9,380,445 | +0.20(+2.73%) |
Aug 21, 2017 | 7.460 | 7.470 | 7.281 | 7.320 | 11,784,087 | -0.16(-2.14%) |
Aug 18, 2017 | 7.350 | 7.600 | 7.200 | 7.480 | 22,122,966 | +0.20(+2.75%) |
Aug 17, 2017 | 7.600 | 7.650 | 7.270 | 7.280 | 23,444,376 | -0.30(-3.96%) |
Aug 16, 2017 | 7.920 | 7.940 | 7.470 | 7.580 | 25,469,558 | -0.33(-4.17%) |
Aug 15, 2017 | 8.050 | 8.175 | 7.550 | 7.910 | 46,073,616 | -0.48(-5.72%) |
Aug 14, 2017 | 8.280 | 8.550 | 8.250 | 8.390 | 11,588,628 | +0.04(+0.48%) |
Aug 11, 2017 | 8.110 | 8.400 | 8.050 | 8.350 | 9,919,438 | +0.17(+2.08%) |
Aug 10, 2017 | 8.330 | 8.420 | 8.160 | 8.180 | 12,527,047 | -0.14(-1.68%) |
Aug 09, 2017 | 8.700 | 8.710 | 8.110 | 8.320 | 19,619,242 | -0.25(-2.92%) |
Aug 08, 2017 | 8.730 | 8.730 | 8.410 | 8.570 | 16,004,786 | -0.18(-2.06%) |
Aug 07, 2017 | 9.080 | 9.080 | 8.740 | 8.750 | 15,226,402 | -0.32(-3.53%) |
Aug 04, 2017 | 9.250 | 9.350 | 9.060 | 9.070 | 13,295,752 | -0.18(-1.95%) |
Aug 03, 2017 | 8.740 | 9.600 | 8.630 | 9.250 | 24,540,366 | +0.62(+7.18%) |
Aug 02, 2017 | 8.550 | 8.820 | 8.470 | 8.630 | 13,606,480 | +0.04(+0.47%) |
Aug 01, 2017 | 8.630 | 8.630 | 8.420 | 8.590 | 10,502,761 | -0.06(-0.69%) |
Jul 31, 2017 | 8.690 | 8.780 | 8.480 | 8.650 | 12,257,626 | -0.04(-0.46%) |
Jul 28, 2017 | 8.680 | 8.960 | 8.600 | 8.690 | 11,091,575 | +0.02(+0.23%) |
Jul 27, 2017 | 8.520 | 8.750 | 8.385 | 8.670 | 13,862,941 | +0.13(+1.52%) |
Jul 26, 2017 | 8.890 | 8.920 | 8.440 | 8.540 | 18,547,588 | -0.23(-2.62%) |
Jul 25, 2017 | 8.660 | 9.010 | 8.650 | 8.770 | 101,499,728 | +0.26(+3.06%) |
Jul 24, 2017 | 8.570 | 8.630 | 8.400 | 8.510 | 12,748,612 | +0.00(+0.00%) |
Jul 21, 2017 | 8.740 | 8.756 | 8.410 | 8.510 | 13,180,894 | -0.24(-2.74%) |
Jul 20, 2017 | 8.890 | 8.570 | 8.750 | 15,748,674 | -0.14(-1.57%) | |
Jul 19, 2017 | 8.360 | 8.950 | 8.350 | 8.890 | 13,814,929 | +0.54(+6.47%) |
Jul 18, 2017 | 8.450 | 8.460 | 8.190 | 8.350 | 11,841,936 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.460 | 8.330 | 8.360 | 8,224,328 | +0.03(+0.36%) |
Jul 14, 2017 | 8.380 | 8.440 | 8.230 | 8.330 | 8,036,816 | +0.02(+0.24%) |
Jul 13, 2017 | 8.100 | 8.360 | 8.060 | 8.310 | 9,653,741 | +0.24(+2.97%) |
Jul 12, 2017 | 8.270 | 8.335 | 8.000 | 8.070 | 14,733,428 | -0.02(-0.25%) |
Jul 11, 2017 | 8.040 | 8.205 | 7.865 | 8.090 | 10,445,967 | +0.05(+0.62%) |
Jul 10, 2017 | 7.860 | 8.100 | 7.790 | 8.040 | 9,480,832 | +0.16(+2.03%) |
Jul 07, 2017 | 7.980 | 8.000 | 7.725 | 7.880 | 14,657,382 | -0.16(-1.99%) |
Jul 06, 2017 | 8.320 | 8.410 | 8.000 | 8.040 | 14,967,541 | -0.24(-2.90%) |
Jul 05, 2017 | 8.580 | 8.600 | 8.220 | 8.280 | 14,591,883 | -0.39(-4.50%) |
Jul 03, 2017 | 8.300 | 8.830 | 8.290 | 8.670 | 10,057,909 | +0.44(+5.35%) |
Jun 30, 2017 | 8.360 | 8.500 | 8.125 | 8.230 | 15,674,969 | -0.08(-0.96%) |
Jun 29, 2017 | 8.260 | 8.550 | 8.140 | 8.310 | 21,599,164 | +0.11(+1.34%) |
Jun 28, 2017 | 8.040 | 8.420 | 8.020 | 8.200 | 13,109,141 | +0.13(+1.61%) |
Jun 27, 2017 | 8.230 | 8.340 | 8.050 | 8.070 | 12,533,785 | -0.08(-0.98%) |
Jun 26, 2017 | 8.100 | 8.265 | 8.010 | 8.150 | 10,914,752 | +0.06(+0.74%) |
Jun 23, 2017 | 7.960 | 8.120 | 7.885 | 8.090 | 13,861,775 | +0.22(+2.80%) |
Jun 22, 2017 | 7.870 | 8.020 | 7.790 | 7.870 | 9,583,771 | +0.08(+1.03%) |
Jun 21, 2017 | 8.160 | 8.180 | 7.670 | 7.790 | 18,754,018 | -0.41(-5.00%) |
Jun 20, 2017 | 8.400 | 8.410 | 8.090 | 8.200 | 15,293,678 | -0.36(-4.21%) |
Jun 19, 2017 | 8.610 | 8.680 | 8.490 | 8.560 | 8,208,377 | -0.06(-0.70%) |
Jun 16, 2017 | 8.610 | 8.660 | 8.440 | 8.620 | 14,758,058 | +0.06(+0.70%) |
Jun 15, 2017 | 8.550 | 8.800 | 8.465 | 8.560 | 10,718,941 | -0.13(-1.50%) |
Jun 14, 2017 | 9.100 | 9.110 | 8.460 | 8.690 | 18,418,928 | -0.47(-5.13%) |
Jun 13, 2017 | 8.870 | 9.210 | 8.850 | 9.160 | 12,194,135 | +0.26(+2.92%) |
Jun 12, 2017 | 8.950 | 9.220 | 8.845 | 8.900 | 20,539,968 | +0.09(+1.02%) |
Jun 09, 2017 | 8.500 | 8.940 | 8.380 | 8.810 | 23,493,988 | +0.39(+4.63%) |
Jun 08, 2017 | 8.745 | 8.400 | 8.420 | 14,982,851 | -0.17(-1.98%) | |
Jun 07, 2017 | 9.010 | 9.140 | 8.475 | 8.590 | 18,906,310 | -0.51(-5.60%) |
Jun 06, 2017 | 9.020 | 9.140 | 8.810 | 9.100 | 12,226,586 | +0.03(+0.33%) |
Jun 05, 2017 | 8.960 | 9.210 | 8.930 | 9.070 | 10,673,568 | +0.04(+0.44%) |
Jun 02, 2017 | 9.090 | 9.100 | 8.880 | 9.030 | 12,485,638 | -0.20(-2.17%) |
Jun 01, 2017 | 9.100 | 9.355 | 9.080 | 9.230 | 16,561,889 | +0.14(+1.54%) |
May 31, 2017 | 9.130 | 9.140 | 8.680 | 9.090 | 22,255,804 | -0.17(-1.84%) |
May 30, 2017 | 9.560 | 9.700 | 9.255 | 9.260 | 13,040,362 | -0.30(-3.14%) |
May 26, 2017 | 9.780 | 9.790 | 9.445 | 9.560 | 13,992,971 | -0.09(-0.93%) |
May 25, 2017 | 10.33 | 10.51 | 9.630 | 9.650 | 21,491,092 | -0.79(-7.57%) |
May 24, 2017 | 10.58 | 10.70 | 10.33 | 10.44 | 9,002,833 | -0.17(-1.60%) |
May 23, 2017 | 10.50 | 10.73 | 10.44 | 10.61 | 8,622,609 | +0.11(+1.05%) |
May 22, 2017 | 10.64 | 10.72 | 10.48 | 10.50 | 13,065,609 | -0.02(-0.19%) |
May 19, 2017 | 10.54 | 10.64 | 10.45 | 10.52 | 17,309,492 | +0.06(+0.57%) |
May 18, 2017 | 10.25 | 10.60 | 10.21 | 10.46 | 9,194,005 | +0.07(+0.67%) |
May 17, 2017 | 10.69 | 10.62 | 10.25 | 10.39 | 11,361,085 | -0.30(-2.81%) |
May 16, 2017 | 10.93 | 11.00 | 10.64 | 10.69 | 10,132,319 | -0.11(-1.02%) |
May 15, 2017 | 10.99 | 11.13 | 10.70 | 10.80 | 14,208,656 | +0.18(+1.69%) |
May 12, 2017 | 11.07 | 11.07 | 10.54 | 10.62 | 9,276,527 | -0.46(-4.15%) |
May 11, 2017 | 11.29 | 11.39 | 11.07 | 11.08 | 7,737,876 | -0.09(-0.81%) |
May 10, 2017 | 11.08 | 11.30 | 11.02 | 11.17 | 11,128,206 | +0.21(+1.92%) |
May 09, 2017 | 11.16 | 11.19 | 10.88 | 10.96 | 9,615,126 | -0.18(-1.62%) |
May 08, 2017 | 11.15 | 11.29 | 11.03 | 11.14 | 9,248,299 | -0.04(-0.36%) |
May 05, 2017 | 10.42 | 11.19 | 10.41 | 11.18 | 16,734,109 | +0.84(+8.12%) |
May 04, 2017 | 10.51 | 10.55 | 10.03 | 10.34 | 19,931,796 | -0.42(-3.90%) |
May 03, 2017 | 10.40 | 10.91 | 10.20 | 10.76 | 27,301,280 | +0.34(+3.26%) |
May 02, 2017 | 10.75 | 10.77 | 10.39 | 10.42 | 11,092,921 | -0.24(-2.25%) |
May 01, 2017 | 11.00 | 11.03 | 10.65 | 10.66 | 10,140,213 | -0.37(-3.35%) |
Apr 28, 2017 | 11.22 | 11.26 | 10.97 | 11.03 | 11,813,886 | -0.03(-0.27%) |
Apr 27, 2017 | 11.30 | 11.30 | 10.79 | 11.06 | 13,018,901 | -0.39(-3.41%) |
Apr 26, 2017 | 11.39 | 11.87 | 11.36 | 11.45 | 9,334,758 | -0.01(-0.09%) |
Apr 25, 2017 | 11.41 | 11.58 | 11.32 | 11.46 | 8,819,881 | +0.09(+0.79%) |
Apr 24, 2017 | 11.46 | 11.53 | 11.32 | 11.37 | 9,585,451 | +0.07(+0.62%) |
Apr 21, 2017 | 11.30 | 11.38 | 11.16 | 11.30 | 8,214,347 | -0.08(-0.70%) |
Apr 20, 2017 | 11.30 | 11.59 | 11.18 | 11.38 | 8,981,711 | +0.11(+0.98%) |
Apr 19, 2017 | 11.69 | 11.77 | 11.21 | 11.27 | 10,541,007 | -0.37(-3.18%) |
Apr 18, 2017 | 11.66 | 11.84 | 11.50 | 11.64 | 8,018,473 | -0.14(-1.19%) |
Apr 17, 2017 | 11.72 | 11.84 | 11.63 | 11.78 | 7,144,858 | +0.06(+0.51%) |
Apr 13, 2017 | 12.06 | 12.06 | 11.61 | 11.72 | 12,110,985 | -0.35(-2.90%) |
Apr 12, 2017 | 12.56 | 12.67 | 12.04 | 12.07 | 8,241,554 | -0.46(-3.67%) |
Apr 11, 2017 | 12.75 | 12.79 | 12.35 | 12.53 | 9,455,992 | -0.22(-1.73%) |
Apr 10, 2017 | 12.55 | 12.82 | 12.53 | 12.75 | 6,437,292 | +0.32(+2.57%) |
Apr 07, 2017 | 12.64 | 12.71 | 12.40 | 12.43 | 6,250,584 | -0.19(-1.51%) |
Apr 06, 2017 | 12.54 | 12.70 | 12.51 | 12.62 | 7,180,847 | +0.18(+1.45%) |
Apr 05, 2017 | 12.68 | 13.04 | 12.40 | 12.44 | 11,559,015 | -0.10(-0.80%) |
Apr 04, 2017 | 12.46 | 12.55 | 12.24 | 12.54 | 7,969,147 | +0.08(+0.64%) |