Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.30 | 12.63 | 12.29 | 12.48 | 8,039,329 | +0.14(+1.13%) |
Apr 27, 2018 | 12.56 | 12.77 | 12.27 | 12.34 | 8,966,850 | -0.41(-3.22%) |
Apr 26, 2018 | 12.76 | 12.91 | 12.62 | 12.75 | 8,637,248 | +0.05(+0.39%) |
Apr 25, 2018 | 12.48 | 12.75 | 12.44 | 12.70 | 8,105,208 | +0.08(+0.63%) |
Apr 24, 2018 | 12.88 | 13.02 | 12.36 | 12.62 | 8,388,774 | -0.21(-1.64%) |
Apr 23, 2018 | 12.61 | 12.93 | 12.56 | 12.83 | 5,827,705 | +0.10(+0.79%) |
Apr 20, 2018 | 12.63 | 12.74 | 12.35 | 12.73 | 12,260,634 | +0.05(+0.39%) |
Apr 19, 2018 | 12.76 | 12.94 | 12.52 | 12.68 | 11,896,490 | +0.01(+0.08%) |
Apr 18, 2018 | 12.42 | 12.83 | 12.37 | 12.67 | 12,479,531 | +0.42(+3.43%) |
Apr 17, 2018 | 12.16 | 12.35 | 12.04 | 12.25 | 4,784,387 | +0.14(+1.16%) |
Apr 16, 2018 | 12.03 | 12.25 | 11.89 | 12.11 | 9,170,992 | +0.01(+0.08%) |
Apr 13, 2018 | 11.77 | 12.20 | 11.76 | 12.10 | 10,973,866 | +0.42(+3.60%) |
Apr 12, 2018 | 11.64 | 11.87 | 11.47 | 11.68 | 10,959,101 | -0.05(-0.43%) |
Apr 11, 2018 | 11.42 | 11.74 | 11.38 | 11.73 | 11,403,755 | +0.34(+2.99%) |
Apr 10, 2018 | 11.08 | 11.50 | 11.01 | 11.39 | 15,848,104 | +0.59(+5.46%) |
Apr 09, 2018 | 11.04 | 11.13 | 10.79 | 10.80 | 10,838,685 | -0.12(-1.10%) |
Apr 06, 2018 | 11.00 | 11.18 | 10.69 | 10.92 | 5,989,935 | -0.20(-1.80%) |
Apr 05, 2018 | 10.65 | 11.24 | 10.64 | 11.12 | 9,795,961 | +0.47(+4.41%) |
Apr 04, 2018 | 10.45 | 10.65 | 10.29 | 10.65 | 11,347,993 | -0.11(-1.02%) |
Apr 03, 2018 | 10.62 | 10.81 | 10.39 | 10.76 | 6,032,168 | +0.22(+2.09%) |
Apr 02, 2018 | 10.92 | 10.96 | 10.35 | 10.54 | 7,229,215 | -0.46(-4.18%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.48(+4.56%) | |
Mar 28, 2018 | 11.17 | 11.47 | 10.49 | 10.52 | 14,652,332 | -0.60(-5.40%) |
Mar 27, 2018 | 11.75 | 11.81 | 11.07 | 11.12 | 8,824,261 | -0.67(-5.68%) |
Mar 26, 2018 | 11.78 | 11.86 | 11.52 | 11.79 | 8,633,881 | +0.12(+1.03%) |
Mar 23, 2018 | 12.00 | 12.22 | 11.62 | 11.67 | 8,043,403 | -0.17(-1.44%) |
Mar 22, 2018 | 11.97 | 12.03 | 11.73 | 11.84 | 7,531,492 | -0.33(-2.71%) |
Mar 21, 2018 | 11.32 | 12.31 | 11.32 | 12.17 | 15,759,496 | +0.99(+8.86%) |
Mar 20, 2018 | 11.08 | 11.32 | 11.02 | 11.18 | 6,500,971 | +0.22(+2.01%) |
Mar 19, 2018 | 11.08 | 11.18 | 10.88 | 10.96 | 7,402,737 | -0.20(-1.79%) |
Mar 16, 2018 | 10.85 | 11.31 | 10.78 | 11.16 | 7,077,115 | +0.36(+3.33%) |
Mar 15, 2018 | 11.16 | 11.22 | 10.77 | 10.80 | 6,300,954 | -0.30(-2.70%) |
Mar 14, 2018 | 11.03 | 11.23 | 10.99 | 11.10 | 8,358,578 | +0.14(+1.28%) |
Mar 13, 2018 | 10.89 | 10.98 | 10.78 | 10.96 | 8,571,631 | +0.12(+1.11%) |
Mar 12, 2018 | 10.99 | 11.03 | 10.77 | 10.84 | 10,145,318 | -0.12(-1.09%) |
Mar 09, 2018 | 10.96 | 11.13 | 10.85 | 10.96 | 6,793,614 | +0.17(+1.58%) |
Mar 08, 2018 | 10.97 | 11.01 | 10.67 | 10.79 | 6,160,512 | -0.13(-1.19%) |
Mar 07, 2018 | 11.13 | 10.74 | 10.92 | 9,954,829 | +0.08(+0.74%) | |
Mar 06, 2018 | 10.98 | 11.01 | 10.71 | 10.84 | 7,031,237 | -0.01(-0.09%) |
Mar 05, 2018 | 10.37 | 10.94 | 10.35 | 10.85 | 9,064,935 | +0.36(+3.43%) |
Mar 02, 2018 | 10.36 | 10.52 | 10.20 | 10.49 | 11,448,220 | -0.04(-0.38%) |
Mar 01, 2018 | 10.51 | 10.65 | 10.35 | 10.53 | 7,528,877 | +0.03(+0.29%) |
Feb 28, 2018 | 10.90 | 11.01 | 10.50 | 10.50 | 10,430,489 | -0.32(-2.96%) |
Feb 27, 2018 | 11.00 | 11.16 | 10.81 | 10.82 | 6,529,574 | -0.29(-2.61%) |
Feb 26, 2018 | 11.14 | 11.20 | 10.88 | 11.11 | 6,966,593 | +0.05(+0.45%) |
Feb 23, 2018 | 10.82 | 11.07 | 10.78 | 11.06 | 7,538,639 | +0.33(+3.08%) |
Feb 22, 2018 | 10.73 | 12,239,195 | +0.14(+1.32%) | |||
Feb 21, 2018 | 10.77 | 10.86 | 10.56 | 10.59 | 10,058,101 | -0.28(-2.58%) |
Feb 20, 2018 | 10.96 | 11.04 | 10.83 | 10.87 | 9,148,357 | -0.14(-1.27%) |
Feb 16, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.08(-0.72%) | |
Feb 15, 2018 | 11.63 | 11.70 | 11.02 | 11.09 | 10,832,720 | -0.16(-1.42%) |
Feb 14, 2018 | 10.49 | 11.33 | 10.41 | 11.25 | 11,031,207 | +0.62(+5.83%) |
Feb 13, 2018 | 10.69 | 10.78 | 10.58 | 10.63 | 8,531,885 | -0.23(-2.12%) |
Feb 12, 2018 | 10.64 | 10.98 | 10.46 | 10.86 | 9,385,956 | +0.68(+6.68%) |
Feb 09, 2018 | 10.56 | 10.60 | 9.790 | 10.18 | 16,212,169 | -0.34(-3.23%) |
Feb 08, 2018 | 11.23 | 10.52 | 10.52 | 6,899,678 | -0.53(-4.80%) | |
Feb 07, 2018 | 11.25 | 11.45 | 11.05 | 11.05 | 7,644,560 | -0.23(-2.04%) |
Feb 06, 2018 | 10.96 | 11.32 | 10.76 | 11.28 | 8,711,280 | +0.07(+0.67%) |
Feb 05, 2018 | 11.29 | 11.54 | 11.11 | 11.21 | 6,878,018 | -0.35(-2.99%) |
Feb 02, 2018 | 12.00 | 12.02 | 11.51 | 11.55 | 8,653,108 | -0.72(-5.87%) |
Feb 01, 2018 | 12.45 | 12.52 | 12.04 | 12.27 | 13,022,934 | -0.11(-0.89%) |
Jan 31, 2018 | 12.79 | 12.80 | 12.26 | 12.38 | 9,039,695 | -0.33(-2.60%) |
Jan 30, 2018 | 12.83 | 12.84 | 12.71 | 12.71 | 7,907,041 | -0.27(-2.08%) |
Jan 29, 2018 | 13.25 | 13.28 | 12.95 | 12.98 | 5,422,426 | -0.38(-2.84%) |
Jan 26, 2018 | 13.54 | 13.57 | 13.28 | 13.36 | 7,369,610 | -0.12(-0.89%) |
Jan 25, 2018 | 13.85 | 13.87 | 13.43 | 13.48 | 5,258,651 | -0.26(-1.89%) |
Jan 24, 2018 | 13.72 | 13.82 | 13.44 | 13.74 | 6,886,641 | +0.19(+1.40%) |
Jan 23, 2018 | 13.74 | 13.75 | 13.42 | 13.55 | 4,681,762 | -0.08(-0.59%) |
Jan 22, 2018 | 13.58 | 13.65 | 13.39 | 13.63 | 5,183,822 | +0.14(+1.04%) |
Jan 19, 2018 | 13.29 | 13.56 | 13.26 | 13.49 | 5,414,395 | +0.09(+0.67%) |
Jan 18, 2018 | 13.49 | 13.59 | 13.32 | 13.40 | 3,359,870 | -0.19(-1.40%) |
Jan 17, 2018 | 13.47 | 13.67 | 13.32 | 13.59 | 8,115,144 | +0.14(+1.04%) |
Jan 16, 2018 | 14.12 | 14.16 | 13.41 | 13.45 | 9,217,888 | -0.53(-3.79%) |
Jan 12, 2018 | 13.98 | 13.98 | 13.98 | 0 | -0.06(-0.43%) | |
Jan 11, 2018 | 13.85 | 14.27 | 13.84 | 14.04 | 18,438,484 | +0.24(+1.74%) |
Jan 10, 2018 | 13.87 | 13.80 | 16,368,232 | +0.16(+1.17%) | ||
Jan 09, 2018 | 13.48 | 13.66 | 13.42 | 13.64 | 13,097,650 | +0.33(+2.48%) |
Jan 08, 2018 | 13.37 | 13.44 | 13.26 | 13.31 | 8,699,554 | -0.04(-0.30%) |
Jan 05, 2018 | 13.38 | 13.54 | 13.24 | 13.35 | 9,625,463 | -0.12(-0.89%) |
Jan 04, 2018 | 13.75 | 13.82 | 13.39 | 13.47 | 13,796,347 | -0.33(-2.39%) |
Jan 03, 2018 | 13.75 | 14.01 | 13.73 | 13.80 | 5,921,728 | +0.08(+0.58%) |
Jan 02, 2018 | 13.41 | 13.73 | 13.39 | 13.72 | 9,197,022 | +0.39(+2.93%) |
Dec 29, 2017 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 13.19 | 13.37 | 13.18 | 13.32 | 6,391,590 | +0.19(+1.45%) |
Dec 27, 2017 | 13.06 | 13.21 | 13.01 | 13.13 | 6,659,929 | +0.02(+0.15%) |
Dec 26, 2017 | 12.69 | 13.17 | 12.63 | 13.11 | 4,171,493 | +0.51(+4.05%) |
Dec 22, 2017 | 12.46 | 12.78 | 12.36 | 12.60 | 4,429,042 | +0.06(+0.48%) |
Dec 21, 2017 | 12.06 | 12.57 | 11.94 | 12.54 | 9,971,991 | +0.48(+3.98%) |
Dec 20, 2017 | 11.35 | 12.11 | 11.17 | 12.06 | 13,299,225 | +0.87(+7.77%) |
Dec 19, 2017 | 11.20 | 11.29 | 11.05 | 11.19 | 9,991,428 | -0.02(-0.18%) |
Dec 18, 2017 | 11.20 | 11.49 | 11.16 | 11.21 | 8,699,339 | +0.10(+0.90%) |
Dec 15, 2017 | 11.79 | 11.81 | 11.02 | 11.11 | 10,064,833 | -0.51(-4.39%) |
Dec 14, 2017 | 11.63 | 11.84 | 11.61 | 11.62 | 3,625,783 | -0.09(-0.77%) |
Dec 13, 2017 | 11.84 | 11.89 | 11.66 | 11.71 | 3,284,590 | -0.04(-0.34%) |
Dec 12, 2017 | 11.81 | 11.87 | 11.64 | 11.75 | 4,391,602 | -0.01(-0.09%) |
Dec 11, 2017 | 11.86 | 11.92 | 11.72 | 11.76 | 5,653,112 | -0.03(-0.25%) |
Dec 08, 2017 | 11.82 | 11.97 | 11.74 | 11.79 | 7,348,920 | +0.11(+0.94%) |
Dec 07, 2017 | 11.53 | 11.74 | 11.50 | 11.68 | 6,239,096 | +0.19(+1.65%) |
Dec 06, 2017 | 11.95 | 12.01 | 11.46 | 11.49 | 7,428,057 | -0.56(-4.65%) |
Dec 05, 2017 | 11.85 | 12.18 | 11.84 | 12.05 | 7,231,176 | +0.15(+1.26%) |
Dec 04, 2017 | 12.01 | 12.19 | 11.81 | 11.90 | 7,092,168 | -0.21(-1.73%) |
Dec 01, 2017 | 12.11 | 12.48 | 12.00 | 12.11 | 9,550,466 | +0.27(+2.28%) |
Nov 30, 2017 | 11.57 | 12.01 | 11.57 | 11.84 | 6,982,138 | +0.32(+2.78%) |
Nov 29, 2017 | 11.41 | 11.58 | 11.33 | 11.52 | 6,860,823 | +0.09(+0.79%) |
Nov 28, 2017 | 11.36 | 11.50 | 11.31 | 11.43 | 3,704,278 | +0.03(+0.26%) |
Nov 27, 2017 | 11.84 | 11.36 | 11.40 | 6,502,828 | -0.44(-3.72%) | |
Nov 24, 2017 | 11.87 | 11.94 | 11.78 | 11.84 | 2,920,163 | +0.09(+0.77%) |
Nov 22, 2017 | 11.82 | 11.96 | 11.71 | 11.75 | 4,975,205 | +0.11(+0.95%) |
Nov 21, 2017 | 11.68 | 11.75 | 11.54 | 11.64 | 6,995,862 | +0.01(+0.09%) |
Nov 20, 2017 | 11.73 | 11.73 | 11.50 | 11.63 | 4,197,648 | -0.22(-1.86%) |
Nov 17, 2017 | 11.85 | 11.96 | 11.77 | 11.85 | 7,443,066 | +0.16(+1.37%) |
Nov 16, 2017 | 11.74 | 11.80 | 11.57 | 11.69 | 5,568,454 | -0.05(-0.43%) |
Nov 15, 2017 | 11.69 | 11.84 | 11.49 | 11.74 | 8,609,111 | -0.15(-1.26%) |
Nov 14, 2017 | 12.16 | 12.20 | 11.76 | 11.89 | 10,307,139 | -0.37(-3.02%) |
Nov 13, 2017 | 12.47 | 12.64 | 12.23 | 12.26 | 5,895,542 | -0.39(-3.08%) |
Nov 10, 2017 | 12.59 | 12.77 | 12.43 | 12.65 | 6,896,625 | -0.04(-0.32%) |
Nov 09, 2017 | 12.53 | 12.79 | 12.49 | 12.69 | 9,632,151 | +0.09(+0.71%) |
Nov 08, 2017 | 12.30 | 12.82 | 12.26 | 12.60 | 14,653,854 | -0.15(-1.18%) |
Nov 07, 2017 | 12.91 | 12.97 | 12.56 | 12.75 | 13,378,648 | -0.16(-1.24%) |
Nov 06, 2017 | 12.40 | 12.98 | 12.40 | 12.91 | 12,379,872 | +0.58(+4.70%) |
Nov 03, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 7,208,268 | +0.28(+2.32%) |
Nov 02, 2017 | 12.13 | 12.33 | 11.94 | 12.05 | 9,054,783 | -0.08(-0.66%) |
Nov 01, 2017 | 11.89 | 12.31 | 11.88 | 12.13 | 13,744,593 | +0.43(+3.68%) |
Oct 31, 2017 | 11.21 | 11.78 | 11.17 | 11.70 | 14,736,496 | +0.42(+3.72%) |
Oct 30, 2017 | 11.30 | 11.42 | 11.20 | 11.28 | 33,072,584 | +0.04(+0.36%) |
Oct 27, 2017 | 10.63 | 11.25 | 10.55 | 11.24 | 12,793,888 | +0.54(+5.05%) |
Oct 26, 2017 | 10.56 | 10.71 | 10.16 | 10.70 | 13,561,390 | +0.10(+0.94%) |
Oct 25, 2017 | 10.76 | 10.87 | 10.48 | 10.60 | 28,180,120 | -0.19(-1.76%) |
Oct 24, 2017 | 11.21 | 11.29 | 10.72 | 10.79 | 17,821,232 | -0.36(-3.23%) |
Oct 23, 2017 | 11.43 | 11.44 | 11.12 | 11.15 | 8,022,067 | -0.23(-2.02%) |
Oct 20, 2017 | 11.53 | 11.54 | 11.27 | 11.38 | 12,764,934 | -0.14(-1.22%) |
Oct 19, 2017 | 11.59 | 11.75 | 11.50 | 11.52 | 11,360,607 | -0.27(-2.29%) |
Oct 18, 2017 | 11.44 | 12.00 | 11.42 | 11.79 | 35,316,376 | +0.37(+3.24%) |
Oct 17, 2017 | 11.33 | 11.43 | 11.25 | 11.42 | 10,510,844 | +0.10(+0.88%) |
Oct 16, 2017 | 11.47 | 11.55 | 11.22 | 11.32 | 8,873,821 | -0.09(-0.79%) |
Oct 13, 2017 | 11.61 | 11.65 | 11.38 | 11.41 | 4,543,916 | -0.02(-0.17%) |
Oct 12, 2017 | 11.38 | 11.60 | 11.29 | 11.43 | 8,920,144 | -0.11(-0.95%) |
Oct 11, 2017 | 11.45 | 11.56 | 11.29 | 11.54 | 14,539,911 | +0.17(+1.50%) |
Oct 10, 2017 | 11.45 | 11.61 | 11.36 | 11.37 | 13,888,209 | +0.05(+0.44%) |
Oct 09, 2017 | 11.28 | 11.38 | 11.24 | 11.32 | 3,564,554 | +0.09(+0.80%) |
Oct 06, 2017 | 11.23 | 11.34 | 11.10 | 11.23 | 8,586,086 | -0.23(-2.01%) |
Oct 05, 2017 | 11.48 | 11.57 | 11.40 | 11.46 | 6,932,874 | -0.01(-0.09%) |
Oct 04, 2017 | 11.66 | 11.68 | 11.31 | 11.47 | 8,601,014 | -0.15(-1.29%) |
Oct 03, 2017 | 11.59 | 11.73 | 11.55 | 11.62 | 8,198,573 | -0.02(-0.17%) |
Oct 02, 2017 | 11.58 | 11.72 | 11.41 | 11.64 | 9,409,246 | -0.14(-1.19%) |
Sep 29, 2017 | 11.70 | 11.88 | 11.65 | 11.78 | 13,689,595 | +0.02(+0.17%) |
Sep 28, 2017 | 11.93 | 12.02 | 11.65 | 11.76 | 20,254,650 | -0.04(-0.34%) |
Sep 27, 2017 | 11.32 | 11.80 | 19,047,916 | +0.23(+1.99%) | ||
Sep 26, 2017 | 11.34 | 11.58 | 11.24 | 11.57 | 14,736,165 | +0.14(+1.22%) |
Sep 25, 2017 | 11.41 | 11.50 | 11.33 | 11.43 | 12,127,251 | +0.18(+1.60%) |
Sep 22, 2017 | 11.28 | 11.46 | 11.12 | 11.25 | 12,301,103 | -0.05(-0.44%) |
Sep 21, 2017 | 11.05 | 11.38 | 10.91 | 11.30 | 15,366,577 | +0.19(+1.71%) |
Sep 20, 2017 | 10.80 | 11.23 | 10.79 | 11.11 | 17,390,596 | +0.42(+3.93%) |
Sep 19, 2017 | 10.71 | 10.88 | 10.58 | 10.69 | 10,631,005 | +0.02(+0.19%) |
Sep 18, 2017 | 10.49 | 10.72 | 10.47 | 10.67 | 17,261,996 | +0.23(+2.20%) |
Sep 15, 2017 | 10.58 | 10.62 | 10.34 | 10.44 | 13,052,152 | +0.00(+0.00%) |
Sep 14, 2017 | 10.30 | 10.60 | 10.22 | 10.44 | 18,152,400 | +0.25(+2.45%) |
Sep 13, 2017 | 9.690 | 10.21 | 9.670 | 10.19 | 22,331,542 | +0.56(+5.82%) |
Sep 12, 2017 | 9.490 | 9.700 | 9.450 | 9.630 | 11,716,384 | +0.15(+1.58%) |
Sep 11, 2017 | 9.240 | 9.530 | 9.230 | 9.480 | 10,866,484 | +0.26(+2.82%) |
Sep 08, 2017 | 9.550 | 9.560 | 9.140 | 9.220 | 14,543,531 | -0.37(-3.86%) |
Sep 07, 2017 | 9.470 | 9.660 | 9.460 | 9.590 | 8,276,054 | +0.08(+0.84%) |
Sep 06, 2017 | 9.410 | 9.700 | 9.370 | 9.510 | 9,460,165 | +0.18(+1.93%) |
Sep 05, 2017 | 9.540 | 9.615 | 9.130 | 9.330 | 9,862,035 | -0.09(-0.96%) |
Sep 01, 2017 | 9.410 | 9.460 | 9.240 | 9.420 | 6,044,719 | +0.09(+0.96%) |
Aug 31, 2017 | 9.140 | 9.420 | 9.080 | 9.330 | 8,825,560 | +0.30(+3.32%) |
Aug 30, 2017 | 8.870 | 9.060 | 8.790 | 9.030 | 8,708,343 | +0.08(+0.89%) |
Aug 29, 2017 | 8.940 | 9.060 | 8.820 | 8.950 | 10,982,668 | -0.08(-0.89%) |
Aug 28, 2017 | 9.130 | 9.170 | 8.890 | 9.030 | 5,346,998 | -0.12(-1.31%) |
Aug 25, 2017 | 9.330 | 9.360 | 9.150 | 9.150 | 6,657,305 | -0.14(-1.51%) |
Aug 24, 2017 | 9.240 | 9.480 | 9.230 | 9.290 | 13,389,056 | +0.04(+0.43%) |
Aug 23, 2017 | 9.030 | 9.385 | 9.020 | 9.250 | 6,696,870 | +0.16(+1.76%) |
Aug 22, 2017 | 9.080 | 9.160 | 8.990 | 9.090 | 6,204,451 | +0.11(+1.22%) |
Aug 21, 2017 | 9.120 | 9.155 | 8.950 | 8.980 | 9,542,477 | -0.19(-2.07%) |
Aug 18, 2017 | 9.120 | 9.330 | 8.970 | 9.170 | 10,295,786 | +0.11(+1.21%) |
Aug 17, 2017 | 9.140 | 9.345 | 9.044 | 9.060 | 7,849,228 | -0.13(-1.41%) |
Aug 16, 2017 | 9.520 | 9.620 | 9.160 | 9.190 | 9,949,336 | -0.28(-2.96%) |
Aug 15, 2017 | 9.520 | 9.580 | 9.410 | 9.470 | 9,177,706 | -0.06(-0.63%) |
Aug 14, 2017 | 9.730 | 9.830 | 9.520 | 9.530 | 8,310,011 | -0.16(-1.65%) |
Aug 11, 2017 | 9.510 | 9.810 | 9.510 | 9.690 | 7,309,171 | +0.13(+1.36%) |
Aug 10, 2017 | 9.840 | 9.930 | 9.525 | 9.560 | 11,453,896 | -0.22(-2.25%) |
Aug 09, 2017 | 9.910 | 9.950 | 9.655 | 9.780 | 9,680,763 | -0.11(-1.11%) |
Aug 08, 2017 | 9.650 | 10.06 | 9.610 | 9.890 | 16,389,596 | +0.16(+1.64%) |
Aug 07, 2017 | 9.640 | 9.805 | 9.560 | 9.730 | 8,955,532 | +0.00(+0.00%) |
Aug 04, 2017 | 9.460 | 9.780 | 9.330 | 9.730 | 15,562,929 | +0.35(+3.73%) |
Aug 03, 2017 | 9.870 | 9.890 | 9.380 | 9.380 | 14,496,512 | -0.43(-4.38%) |
Aug 02, 2017 | 9.970 | 10.00 | 9.450 | 9.810 | 24,875,876 | -0.21(-2.10%) |
Aug 01, 2017 | 10.03 | 10.12 | 9.860 | 10.02 | 7,108,708 | -0.04(-0.40%) |
Jul 31, 2017 | 10.10 | 10.20 | 9.810 | 10.06 | 11,611,949 | -0.10(-0.98%) |
Jul 28, 2017 | 10.31 | 10.45 | 10.11 | 10.16 | 15,066,171 | -0.13(-1.26%) |
Jul 27, 2017 | 10.07 | 10.30 | 10.03 | 10.29 | 18,744,588 | +0.27(+2.69%) |
Jul 26, 2017 | 10.49 | 10.74 | 9.970 | 10.02 | 24,294,192 | -0.33(-3.19%) |
Jul 25, 2017 | 10.09 | 10.48 | 10.06 | 10.35 | 14,211,701 | +0.40(+4.02%) |
Jul 24, 2017 | 9.940 | 10.07 | 9.870 | 9.950 | 12,600,861 | +0.12(+1.22%) |
Jul 21, 2017 | 10.00 | 10.07 | 9.760 | 9.830 | 30,368,244 | +0.16(+1.65%) |
Jul 20, 2017 | 9.940 | 9.640 | 9.670 | 11,837,436 | -0.27(-2.72%) | |
Jul 19, 2017 | 9.520 | 9.990 | 9.434 | 9.940 | 17,337,390 | +0.44(+4.63%) |
Jul 18, 2017 | 9.520 | 9.560 | 9.230 | 9.500 | 14,538,101 | +0.14(+1.50%) |
Jul 17, 2017 | 9.480 | 9.540 | 9.320 | 9.360 | 9,336,891 | -0.09(-0.95%) |
Jul 14, 2017 | 9.320 | 9.515 | 9.210 | 9.450 | 11,753,891 | +0.21(+2.27%) |
Jul 13, 2017 | 9.170 | 9.260 | 9.060 | 9.240 | 8,815,222 | +0.09(+0.98%) |
Jul 12, 2017 | 9.050 | 9.400 | 8.920 | 9.150 | 19,037,032 | +0.28(+3.16%) |
Jul 11, 2017 | 8.750 | 8.910 | 8.600 | 8.870 | 8,569,211 | +0.11(+1.26%) |
Jul 10, 2017 | 8.320 | 8.805 | 8.310 | 8.760 | 8,978,302 | +0.37(+4.41%) |
Jul 07, 2017 | 8.460 | 8.490 | 8.160 | 8.390 | 5,919,309 | -0.13(-1.53%) |
Jul 06, 2017 | 8.690 | 8.770 | 8.490 | 8.520 | 8,448,753 | -0.06(-0.70%) |
Jul 05, 2017 | 8.860 | 8.900 | 8.520 | 8.580 | 8,817,325 | -0.40(-4.45%) |
Jul 03, 2017 | 8.860 | 9.015 | 8.850 | 8.980 | 3,844,223 | +0.18(+2.05%) |
Jun 30, 2017 | 8.930 | 8.980 | 8.600 | 8.800 | 10,760,061 | +0.06(+0.69%) |
Jun 29, 2017 | 8.680 | 8.940 | 8.620 | 8.740 | 13,490,460 | +0.09(+1.04%) |
Jun 28, 2017 | 8.530 | 8.720 | 8.380 | 8.650 | 13,218,041 | +0.19(+2.25%) |
Jun 27, 2017 | 8.560 | 8.640 | 8.410 | 8.460 | 11,190,682 | +0.04(+0.48%) |
Jun 26, 2017 | 8.570 | 8.600 | 8.350 | 8.420 | 10,484,036 | -0.04(-0.47%) |
Jun 23, 2017 | 8.280 | 8.500 | 8.190 | 8.460 | 14,709,341 | +0.22(+2.67%) |
Jun 22, 2017 | 8.140 | 8.350 | 8.105 | 8.240 | 28,530,300 | +0.19(+2.36%) |
Jun 21, 2017 | 8.320 | 8.550 | 8.020 | 8.050 | 18,899,132 | -0.35(-4.17%) |
Jun 20, 2017 | 8.460 | 8.515 | 8.010 | 8.400 | 35,339,824 | -0.33(-3.78%) |
Jun 19, 2017 | 8.800 | 8.830 | 8.680 | 8.730 | 8,368,337 | -0.06(-0.68%) |
Jun 16, 2017 | 8.920 | 8.955 | 8.765 | 8.790 | 10,201,974 | -0.02(-0.23%) |
Jun 15, 2017 | 9.240 | 9.380 | 8.700 | 8.810 | 19,368,012 | -0.49(-5.27%) |
Jun 14, 2017 | 9.550 | 9.630 | 9.205 | 9.300 | 15,948,468 | -0.42(-4.32%) |
Jun 13, 2017 | 9.480 | 9.730 | 9.360 | 9.720 | 11,029,005 | +0.27(+2.86%) |
Jun 12, 2017 | 9.520 | 9.740 | 9.350 | 9.450 | 11,592,456 | +0.06(+0.64%) |
Jun 09, 2017 | 9.050 | 9.465 | 9.040 | 9.390 | 17,580,760 | +0.48(+5.39%) |
Jun 08, 2017 | 8.910 | 9.170 | 8.840 | 8.910 | 17,801,260 | -0.12(-1.33%) |
Jun 07, 2017 | 9.730 | 9.820 | 8.970 | 9.030 | 14,871,164 | -0.83(-8.42%) |
Jun 06, 2017 | 9.600 | 9.860 | 9.550 | 9.860 | 8,661,000 | +0.21(+2.18%) |
Jun 05, 2017 | 9.590 | 9.810 | 9.585 | 9.650 | 8,625,898 | -0.05(-0.52%) |
Jun 02, 2017 | 9.740 | 9.750 | 9.390 | 9.700 | 11,091,257 | -0.12(-1.22%) |
Jun 01, 2017 | 9.820 | 10.07 | 9.690 | 9.820 | 12,717,805 | +0.10(+1.03%) |
May 31, 2017 | 9.810 | 9.880 | 9.650 | 9.720 | 11,018,105 | -0.33(-3.28%) |
May 30, 2017 | 10.52 | 10.57 | 9.980 | 10.05 | 17,018,772 | -0.70(-6.51%) |
May 26, 2017 | 10.68 | 10.86 | 10.56 | 10.75 | 11,952,826 | +0.12(+1.13%) |
May 25, 2017 | 10.86 | 11.19 | 10.46 | 10.63 | 12,713,754 | -0.33(-3.01%) |
May 24, 2017 | 11.08 | 11.15 | 10.66 | 10.96 | 21,865,734 | -0.22(-1.97%) |
May 23, 2017 | 11.36 | 11.36 | 11.13 | 11.18 | 4,527,467 | -0.10(-0.89%) |
May 22, 2017 | 11.50 | 11.52 | 11.20 | 11.28 | 4,421,916 | -0.04(-0.35%) |
May 19, 2017 | 10.89 | 11.44 | 10.89 | 11.32 | 6,903,041 | +0.52(+4.81%) |
May 18, 2017 | 10.76 | 10.99 | 10.66 | 10.80 | 10,685,720 | -0.03(-0.28%) |
May 17, 2017 | 11.04 | 11.18 | 10.82 | 10.83 | 14,014,638 | -0.32(-2.87%) |
May 16, 2017 | 11.40 | 11.47 | 11.07 | 11.15 | 9,727,023 | -0.17(-1.50%) |
May 15, 2017 | 11.68 | 11.74 | 11.25 | 11.32 | 7,008,097 | +0.04(+0.35%) |
May 12, 2017 | 11.38 | 11.44 | 11.24 | 11.28 | 4,186,134 | -0.07(-0.62%) |
May 11, 2017 | 11.44 | 11.49 | 11.23 | 11.35 | 7,751,274 | +0.01(+0.09%) |
May 10, 2017 | 11.11 | 11.54 | 11.03 | 11.34 | 14,925,773 | +0.38(+3.47%) |
May 09, 2017 | 11.06 | 11.08 | 10.71 | 10.96 | 10,361,669 | -0.18(-1.62%) |
May 08, 2017 | 10.95 | 11.15 | 10.81 | 11.14 | 5,175,162 | +0.18(+1.64%) |
May 05, 2017 | 10.47 | 10.98 | 10.35 | 10.96 | 7,146,103 | +0.56(+5.38%) |
May 04, 2017 | 10.73 | 10.76 | 10.29 | 10.40 | 9,298,212 | -0.45(-4.15%) |
May 03, 2017 | 10.57 | 10.94 | 10.52 | 10.85 | 8,619,710 | +0.26(+2.46%) |
May 02, 2017 | 10.94 | 10.99 | 10.48 | 10.59 | 20,702,308 | -0.07(-0.66%) |