Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.45 | 11.75 | 11.25 | 11.35 | 1,356,729 | -0.30(-2.58%) |
Apr 27, 2018 | 12.15 | 12.30 | 11.25 | 11.65 | 1,761,690 | -0.05(-0.43%) |
Apr 26, 2018 | 11.35 | 12.20 | 11.35 | 11.70 | 2,700,330 | +0.60(+5.41%) |
Apr 25, 2018 | 10.75 | 11.20 | 10.60 | 11.10 | 1,318,083 | +0.25(+2.30%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.60 | 10.85 | 1,046,563 | -0.25(-2.25%) |
Apr 23, 2018 | 11.15 | 11.45 | 10.97 | 11.10 | 827,797 | -0.10(-0.89%) |
Apr 20, 2018 | 11.45 | 11.55 | 11.15 | 11.20 | 1,412,220 | -0.35(-3.03%) |
Apr 19, 2018 | 11.85 | 11.85 | 11.45 | 11.55 | 1,042,499 | -0.15(-1.28%) |
Apr 18, 2018 | 11.90 | 12.15 | 11.65 | 11.70 | 1,514,031 | -0.10(-0.85%) |
Apr 17, 2018 | 11.80 | 11.90 | 11.55 | 11.80 | 606,772 | +0.05(+0.43%) |
Apr 16, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 512,226 | -0.05(-0.42%) |
Apr 13, 2018 | 11.90 | 11.90 | 11.65 | 11.80 | 660,095 | +0.05(+0.43%) |
Apr 12, 2018 | 11.75 | 11.80 | 11.50 | 11.75 | 1,034,349 | +0.15(+1.29%) |
Apr 11, 2018 | 11.55 | 11.70 | 11.45 | 11.60 | 804,703 | +0.00(+0.00%) |
Apr 10, 2018 | 11.50 | 11.65 | 11.38 | 11.60 | 1,169,320 | +0.30(+2.65%) |
Apr 09, 2018 | 11.15 | 11.35 | 10.96 | 11.30 | 951,235 | +0.25(+2.26%) |
Apr 06, 2018 | 11.00 | 11.15 | 10.85 | 11.05 | 956,883 | -0.05(-0.45%) |
Apr 05, 2018 | 10.55 | 11.20 | 10.55 | 11.10 | 905,992 | +0.55(+5.21%) |
Apr 04, 2018 | 10.25 | 10.55 | 10.00 | 10.55 | 1,271,102 | +0.05(+0.48%) |
Apr 03, 2018 | 10.45 | 10.80 | 10.40 | 10.50 | 808,642 | +0.05(+0.48%) |
Apr 02, 2018 | 10.75 | 10.95 | 10.30 | 10.45 | 652,748 | -0.40(-3.69%) |
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.55(+5.34%) | |
Mar 28, 2018 | 10.60 | 10.75 | 10.20 | 10.30 | 1,262,372 | -0.35(-3.29%) |
Mar 27, 2018 | 10.95 | 11.00 | 10.60 | 10.65 | 1,052,341 | -0.20(-1.84%) |
Mar 26, 2018 | 10.90 | 10.95 | 10.65 | 10.85 | 1,112,838 | +0.20(+1.88%) |
Mar 23, 2018 | 11.45 | 11.70 | 10.60 | 10.65 | 2,004,315 | -0.75(-6.58%) |
Mar 22, 2018 | 11.90 | 11.95 | 11.30 | 11.40 | 1,755,447 | -0.60(-5.00%) |
Mar 21, 2018 | 11.80 | 12.28 | 11.80 | 12.00 | 523,683 | +0.20(+1.69%) |
Mar 20, 2018 | 11.95 | 12.15 | 11.75 | 11.80 | 626,414 | +0.00(+0.00%) |
Mar 19, 2018 | 11.80 | 11.95 | 11.55 | 11.80 | 935,730 | -0.10(-0.84%) |
Mar 16, 2018 | 11.65 | 11.90 | 11.55 | 11.90 | 884,864 | +0.30(+2.59%) |
Mar 15, 2018 | 11.60 | 11.65 | 11.40 | 11.60 | 725,207 | +0.05(+0.43%) |
Mar 14, 2018 | 12.00 | 12.00 | 11.45 | 11.55 | 1,199,015 | -0.30(-2.53%) |
Mar 13, 2018 | 11.90 | 12.20 | 11.80 | 11.85 | 677,305 | -0.05(-0.42%) |
Mar 12, 2018 | 12.20 | 12.35 | 11.75 | 11.90 | 924,735 | -0.25(-2.06%) |
Mar 09, 2018 | 12.15 | 12.30 | 11.97 | 12.15 | 892,874 | +0.05(+0.41%) |
Mar 08, 2018 | 12.10 | 12.20 | 11.78 | 12.10 | 797,888 | -0.05(-0.41%) |
Mar 07, 2018 | 11.85 | 12.15 | 1,026,477 | -0.05(-0.41%) | ||
Mar 06, 2018 | 12.00 | 12.30 | 11.90 | 12.20 | 680,707 | +0.35(+2.95%) |
Mar 05, 2018 | 11.70 | 12.03 | 11.60 | 11.85 | 1,450,849 | +0.10(+0.85%) |
Mar 02, 2018 | 11.55 | 12.10 | 11.35 | 11.75 | 1,762,614 | +0.10(+0.86%) |
Mar 01, 2018 | 11.75 | 12.10 | 11.57 | 11.65 | 1,447,001 | +0.05(+0.43%) |
Feb 28, 2018 | 12.00 | 12.28 | 11.60 | 11.60 | 2,230,686 | -0.40(-3.33%) |
Feb 27, 2018 | 12.40 | 12.65 | 11.95 | 12.00 | 2,366,382 | -0.50(-4.00%) |
Feb 26, 2018 | 13.10 | 13.18 | 12.40 | 12.50 | 2,458,774 | -0.55(-4.21%) |
Feb 23, 2018 | 13.10 | 13.40 | 12.97 | 13.05 | 2,067,492 | +0.15(+1.16%) |
Feb 22, 2018 | 12.90 | 3,048,266 | +0.70(+5.74%) | |||
Feb 21, 2018 | 12.75 | 12.75 | 12.10 | 12.20 | 2,184,978 | -0.45(-3.56%) |
Feb 20, 2018 | 12.55 | 12.90 | 12.45 | 12.65 | 939,966 | -0.15(-1.17%) |
Feb 16, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | |
Feb 15, 2018 | 12.80 | 12.85 | 12.25 | 12.70 | 2,086,313 | +0.05(+0.40%) |
Feb 14, 2018 | 11.95 | 12.90 | 11.94 | 12.65 | 1,127,748 | +0.50(+4.12%) |
Feb 13, 2018 | 12.25 | 12.45 | 12.05 | 12.15 | 689,241 | -0.20(-1.62%) |
Feb 12, 2018 | 12.10 | 12.55 | 11.85 | 12.35 | 1,358,332 | +0.35(+2.92%) |
Feb 09, 2018 | 12.55 | 12.60 | 11.40 | 12.00 | 2,094,463 | -0.25(-2.04%) |
Feb 08, 2018 | 13.00 | 13.15 | 12.21 | 12.25 | 1,436,308 | -0.70(-5.41%) |
Feb 07, 2018 | 12.95 | 13.50 | 12.85 | 12.95 | 1,162,056 | +0.00(+0.00%) |
Feb 06, 2018 | 12.55 | 13.20 | 12.40 | 12.95 | 1,691,086 | -0.03(-0.19%) |
Feb 05, 2018 | 12.70 | 13.30 | 12.70 | 12.97 | 1,064,447 | -0.12(-0.95%) |
Feb 02, 2018 | 13.75 | 13.89 | 12.90 | 13.10 | 2,617,117 | -0.85(-6.09%) |
Feb 01, 2018 | 12.90 | 14.10 | 12.90 | 13.95 | 4,169,111 | +1.10(+8.56%) |
Jan 31, 2018 | 12.85 | 12.95 | 12.55 | 12.85 | 977,061 | +0.10(+0.78%) |
Jan 30, 2018 | 12.75 | 13.05 | 12.65 | 12.75 | 1,156,137 | -0.15(-1.16%) |
Jan 29, 2018 | 12.90 | 13.15 | 12.75 | 12.90 | 1,000,294 | -0.15(-1.15%) |
Jan 26, 2018 | 13.25 | 13.43 | 12.70 | 13.05 | 1,310,204 | -0.10(-0.76%) |
Jan 25, 2018 | 13.30 | 13.50 | 12.95 | 13.15 | 1,896,448 | -0.20(-1.50%) |
Jan 24, 2018 | 13.25 | 13.70 | 12.90 | 13.35 | 2,820,242 | +0.30(+2.30%) |
Jan 23, 2018 | 12.80 | 13.30 | 12.65 | 13.05 | 1,760,920 | +0.05(+0.38%) |
Jan 22, 2018 | 13.00 | 13.15 | 12.70 | 13.00 | 1,314,617 | -0.05(-0.38%) |
Jan 19, 2018 | 13.15 | 13.50 | 12.60 | 13.05 | 2,098,447 | -0.20(-1.51%) |
Jan 18, 2018 | 12.55 | 13.30 | 12.55 | 13.25 | 2,865,273 | +0.80(+6.43%) |
Jan 17, 2018 | 12.10 | 12.55 | 12.10 | 12.45 | 1,357,479 | +0.30(+2.47%) |
Jan 16, 2018 | 12.35 | 12.85 | 12.05 | 12.15 | 1,816,228 | -0.20(-1.62%) |
Jan 12, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 11.90 | 12.45 | 11.75 | 12.40 | 1,344,324 | +0.65(+5.53%) |
Jan 10, 2018 | 11.70 | 11.75 | 2,426,864 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.80 | 11.90 | 11.50 | 11.75 | 641,155 | -0.10(-0.84%) |
Jan 08, 2018 | 11.75 | 11.95 | 11.65 | 11.85 | 441,935 | +0.05(+0.42%) |
Jan 05, 2018 | 11.90 | 12.00 | 11.60 | 11.80 | 592,323 | -0.15(-1.26%) |
Jan 04, 2018 | 11.70 | 12.10 | 11.65 | 11.95 | 1,177,735 | +0.30(+2.58%) |
Jan 03, 2018 | 11.60 | 11.95 | 11.35 | 11.65 | 896,573 | +0.20(+1.75%) |
Jan 02, 2018 | 11.30 | 11.60 | 11.20 | 11.45 | 903,702 | +0.30(+2.69%) |
Dec 29, 2017 | 11.15 | 11.15 | 11.15 | 0 | -0.25(-2.19%) | |
Dec 28, 2017 | 10.95 | 11.45 | 10.95 | 11.40 | 672,363 | +0.45(+4.11%) |
Dec 27, 2017 | 10.80 | 10.95 | 10.65 | 10.95 | 655,667 | +0.05(+0.46%) |
Dec 26, 2017 | 10.80 | 10.90 | 10.50 | 10.90 | 632,999 | +0.10(+0.93%) |
Dec 22, 2017 | 10.85 | 11.10 | 10.70 | 10.80 | 847,733 | -0.10(-0.92%) |
Dec 21, 2017 | 10.90 | 10.95 | 10.45 | 10.90 | 1,871,063 | -0.05(-0.46%) |
Dec 20, 2017 | 10.40 | 11.00 | 10.30 | 10.95 | 2,463,095 | +0.60(+5.80%) |
Dec 19, 2017 | 10.00 | 10.32 | 9.900 | 10.35 | 2,026,662 | +0.40(+4.02%) |
Dec 18, 2017 | 10.00 | 10.10 | 9.950 | 9.950 | 918,323 | +0.05(+0.51%) |
Dec 15, 2017 | 9.900 | 10.10 | 9.850 | 9.900 | 1,344,461 | +0.10(+1.02%) |
Dec 14, 2017 | 10.00 | 10.15 | 9.800 | 9.800 | 802,714 | -0.15(-1.51%) |
Dec 13, 2017 | 10.00 | 10.20 | 9.850 | 9.950 | 1,894,747 | -0.15(-1.49%) |
Dec 12, 2017 | 10.25 | 10.30 | 10.05 | 10.10 | 735,649 | -0.10(-0.98%) |
Dec 11, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 802,510 | +0.20(+2.00%) |
Dec 08, 2017 | 10.20 | 10.20 | 9.850 | 10.00 | 761,771 | -0.10(-0.99%) |
Dec 07, 2017 | 10.20 | 10.25 | 10.10 | 10.10 | 491,880 | -0.05(-0.49%) |
Dec 06, 2017 | 10.40 | 10.50 | 10.03 | 10.15 | 686,142 | -0.30(-2.87%) |
Dec 05, 2017 | 10.40 | 10.65 | 10.35 | 10.45 | 689,994 | -0.05(-0.48%) |
Dec 04, 2017 | 10.70 | 10.70 | 10.32 | 10.50 | 1,140,811 | -0.15(-1.41%) |
Dec 01, 2017 | 10.60 | 10.95 | 10.50 | 10.65 | 1,530,321 | +0.05(+0.47%) |
Nov 30, 2017 | 10.45 | 10.62 | 10.30 | 10.60 | 931,386 | +0.30(+2.91%) |
Nov 29, 2017 | 10.35 | 10.55 | 10.20 | 10.30 | 1,067,539 | -0.05(-0.48%) |
Nov 28, 2017 | 10.20 | 10.60 | 10.15 | 10.35 | 1,157,466 | +0.10(+0.98%) |
Nov 27, 2017 | 10.50 | 10.65 | 10.15 | 10.25 | 1,687,642 | +0.05(+0.49%) |
Nov 24, 2017 | 10.45 | 10.45 | 10.10 | 10.20 | 356,570 | +0.00(+0.00%) |
Nov 22, 2017 | 10.00 | 10.28 | 10.00 | 10.20 | 757,661 | +0.25(+2.51%) |
Nov 21, 2017 | 9.850 | 10.05 | 9.800 | 9.950 | 915,054 | +0.05(+0.51%) |
Nov 20, 2017 | 10.05 | 10.15 | 9.850 | 9.900 | 930,699 | -0.20(-1.98%) |
Nov 17, 2017 | 9.700 | 10.15 | 9.675 | 10.10 | 1,195,954 | +0.35(+3.59%) |
Nov 16, 2017 | 9.800 | 10.00 | 9.600 | 9.750 | 2,391,260 | +0.60(+6.56%) |
Nov 15, 2017 | 9.450 | 9.550 | 9.075 | 9.150 | 3,578,034 | -0.40(-4.19%) |
Nov 14, 2017 | 9.900 | 10.15 | 9.250 | 9.550 | 3,168,696 | -0.50(-4.98%) |
Nov 13, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 1,131,717 | -0.20(-1.95%) |
Nov 10, 2017 | 10.15 | 10.35 | 9.900 | 10.25 | 1,752,806 | +0.10(+0.99%) |
Nov 09, 2017 | 10.75 | 10.75 | 9.900 | 10.15 | 3,881,536 | -0.75(-6.88%) |
Nov 08, 2017 | 11.10 | 11.15 | 10.47 | 10.90 | 2,288,767 | -0.25(-2.24%) |
Nov 07, 2017 | 11.50 | 11.60 | 11.07 | 11.15 | 2,268,151 | -0.35(-3.04%) |
Nov 06, 2017 | 11.50 | 11.65 | 11.35 | 11.50 | 1,008,538 | -0.05(-0.43%) |
Nov 03, 2017 | 11.55 | 11.60 | 11.30 | 11.55 | 1,989,360 | +0.00(+0.00%) |
Nov 02, 2017 | 11.05 | 11.60 | 11.00 | 11.55 | 3,515,613 | +0.45(+4.05%) |
Nov 01, 2017 | 11.45 | 11.75 | 11.05 | 11.10 | 13,784,742 | -0.10(-0.89%) |
Oct 31, 2017 | 11.30 | 11.58 | 10.90 | 11.20 | 4,378,598 | -0.90(-7.44%) |
Oct 30, 2017 | 12.15 | 12.45 | 11.95 | 12.10 | 1,049,209 | -0.05(-0.41%) |
Oct 27, 2017 | 11.60 | 12.20 | 11.25 | 12.15 | 2,321,613 | +0.65(+5.65%) |
Oct 26, 2017 | 11.50 | 12.45 | 11.30 | 11.50 | 4,773,902 | +1.10(+10.58%) |
Oct 25, 2017 | 10.70 | 10.70 | 10.30 | 10.40 | 1,002,196 | -0.35(-3.26%) |
Oct 24, 2017 | 10.85 | 10.91 | 10.70 | 10.75 | 449,863 | +0.00(+0.00%) |
Oct 23, 2017 | 10.95 | 10.95 | 10.60 | 10.75 | 387,296 | -0.10(-0.92%) |
Oct 20, 2017 | 10.80 | 10.90 | 10.70 | 10.85 | 356,823 | +0.10(+0.93%) |
Oct 19, 2017 | 10.85 | 10.85 | 10.40 | 10.75 | 466,481 | -0.15(-1.38%) |
Oct 18, 2017 | 11.15 | 11.30 | 10.80 | 10.90 | 1,102,093 | -0.30(-2.68%) |
Oct 17, 2017 | 11.05 | 11.35 | 10.97 | 11.20 | 545,950 | +0.20(+1.82%) |
Oct 16, 2017 | 11.15 | 11.16 | 10.75 | 11.00 | 564,662 | -0.05(-0.45%) |
Oct 13, 2017 | 11.10 | 11.35 | 10.90 | 11.05 | 624,694 | +0.10(+0.91%) |
Oct 12, 2017 | 10.90 | 11.05 | 10.75 | 10.95 | 731,259 | +0.10(+0.92%) |
Oct 11, 2017 | 10.60 | 10.85 | 10.28 | 10.85 | 653,563 | +0.25(+2.36%) |
Oct 10, 2017 | 11.25 | 11.25 | 10.50 | 10.60 | 1,095,185 | -0.60(-5.36%) |
Oct 09, 2017 | 11.35 | 11.35 | 11.05 | 11.20 | 666,850 | -0.15(-1.32%) |
Oct 06, 2017 | 11.10 | 11.45 | 10.95 | 11.35 | 810,262 | +0.20(+1.79%) |
Oct 05, 2017 | 10.90 | 11.20 | 10.78 | 11.15 | 1,323,385 | +0.25(+2.29%) |
Oct 04, 2017 | 10.60 | 11.00 | 10.55 | 10.90 | 1,114,184 | +0.35(+3.32%) |
Oct 03, 2017 | 10.40 | 10.70 | 10.30 | 10.55 | 824,285 | +0.25(+2.43%) |
Oct 02, 2017 | 10.30 | 10.47 | 10.25 | 10.30 | 794,479 | +0.05(+0.49%) |
Sep 29, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 405,776 | +0.05(+0.49%) |
Sep 28, 2017 | 9.950 | 10.43 | 9.900 | 10.20 | 675,960 | +0.15(+1.49%) |
Sep 27, 2017 | 10.00 | 10.18 | 9.854 | 10.05 | 418,316 | +0.15(+1.52%) |
Sep 26, 2017 | 10.35 | 10.40 | 9.800 | 9.900 | 681,002 | -0.40(-3.88%) |
Sep 25, 2017 | 10.30 | 10.38 | 10.15 | 10.30 | 484,566 | +0.00(+0.00%) |
Sep 22, 2017 | 10.25 | 10.43 | 10.15 | 10.30 | 290,205 | -0.05(-0.48%) |
Sep 21, 2017 | 10.20 | 10.65 | 10.10 | 10.35 | 1,074,913 | +0.10(+0.98%) |
Sep 20, 2017 | 10.15 | 10.30 | 9.950 | 10.25 | 1,023,672 | +0.25(+2.50%) |
Sep 19, 2017 | 9.700 | 10.22 | 9.600 | 10.00 | 1,001,023 | +0.40(+4.17%) |
Sep 18, 2017 | 9.700 | 9.845 | 9.550 | 9.600 | 630,958 | -0.10(-1.03%) |
Sep 15, 2017 | 9.900 | 9.950 | 9.500 | 9.700 | 1,411,105 | -0.15(-1.52%) |
Sep 14, 2017 | 10.25 | 10.35 | 9.500 | 9.850 | 2,257,980 | -0.45(-4.37%) |
Sep 13, 2017 | 10.60 | 10.65 | 10.20 | 10.30 | 869,033 | -0.30(-2.83%) |
Sep 12, 2017 | 10.80 | 10.88 | 10.20 | 10.60 | 1,169,440 | -0.15(-1.40%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.65 | 10.75 | 680,367 | -0.10(-0.92%) |
Sep 08, 2017 | 11.15 | 11.15 | 10.65 | 10.85 | 812,638 | -0.40(-3.56%) |
Sep 07, 2017 | 11.35 | 11.40 | 11.10 | 11.25 | 540,387 | -0.20(-1.75%) |
Sep 06, 2017 | 11.20 | 11.45 | 11.10 | 11.45 | 996,261 | +0.30(+2.69%) |
Sep 05, 2017 | 11.50 | 11.55 | 10.85 | 11.15 | 1,107,270 | -0.40(-3.46%) |
Sep 01, 2017 | 11.45 | 11.70 | 11.30 | 11.55 | 1,355,982 | +0.25(+2.21%) |
Aug 31, 2017 | 10.55 | 11.45 | 10.50 | 11.30 | 2,085,626 | +0.85(+8.13%) |
Aug 30, 2017 | 10.40 | 10.65 | 10.35 | 10.45 | 1,219,628 | +0.05(+0.48%) |
Aug 29, 2017 | 10.20 | 10.55 | 10.10 | 10.40 | 524,346 | +0.15(+1.46%) |
Aug 28, 2017 | 10.30 | 10.40 | 10.05 | 10.25 | 326,797 | -0.05(-0.49%) |
Aug 25, 2017 | 10.40 | 10.50 | 10.25 | 10.30 | 543,777 | +0.00(+0.00%) |
Aug 24, 2017 | 10.45 | 10.65 | 10.25 | 10.30 | 996,914 | -0.15(-1.44%) |
Aug 23, 2017 | 10.10 | 10.53 | 10.05 | 10.45 | 629,213 | +0.30(+2.96%) |
Aug 22, 2017 | 10.15 | 10.30 | 10.00 | 10.15 | 634,326 | +0.00(+0.00%) |
Aug 21, 2017 | 10.15 | 10.45 | 10.05 | 10.15 | 538,917 | +0.05(+0.50%) |
Aug 18, 2017 | 10.10 | 10.35 | 9.850 | 10.10 | 551,514 | -0.05(-0.49%) |
Aug 17, 2017 | 10.20 | 10.40 | 10.02 | 10.15 | 836,704 | -0.05(-0.49%) |
Aug 16, 2017 | 9.900 | 10.40 | 9.900 | 10.20 | 843,158 | +0.40(+4.08%) |
Aug 15, 2017 | 9.850 | 10.15 | 9.750 | 9.800 | 1,818,676 | +0.05(+0.51%) |
Aug 14, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 667,656 | +0.10(+1.04%) |
Aug 11, 2017 | 9.900 | 10.07 | 9.505 | 9.650 | 2,664,006 | -0.30(-3.02%) |
Aug 10, 2017 | 10.30 | 10.35 | 9.750 | 9.950 | 1,912,821 | -0.40(-3.86%) |
Aug 09, 2017 | 10.30 | 10.45 | 10.05 | 10.35 | 1,787,540 | +0.00(+0.00%) |
Aug 08, 2017 | 10.00 | 10.95 | 10.00 | 10.35 | 3,031,710 | +0.35(+3.50%) |
Aug 07, 2017 | 10.05 | 10.20 | 9.675 | 10.00 | 2,713,629 | -0.05(-0.50%) |
Aug 04, 2017 | 8.950 | 10.28 | 8.950 | 10.05 | 8,213,493 | +1.40(+16.18%) |
Aug 03, 2017 | 8.250 | 9.200 | 8.050 | 8.650 | 8,214,492 | +0.35(+4.22%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.000 | 8.300 | 1,912,201 | -0.05(-0.60%) |
Aug 01, 2017 | 8.850 | 8.950 | 8.250 | 8.350 | 2,319,751 | -0.45(-5.11%) |
Jul 31, 2017 | 8.200 | 8.900 | 8.200 | 8.800 | 3,692,070 | +0.60(+7.32%) |
Jul 28, 2017 | 8.450 | 8.800 | 7.917 | 8.200 | 4,439,808 | -0.35(-4.09%) |
Jul 27, 2017 | 8.900 | 8.900 | 7.900 | 8.550 | 3,803,722 | +0.35(+4.27%) |
Jul 26, 2017 | 8.100 | 8.700 | 8.050 | 8.200 | 2,459,773 | +0.20(+2.50%) |
Jul 25, 2017 | 8.050 | 8.250 | 7.950 | 8.000 | 848,887 | +0.05(+0.63%) |
Jul 24, 2017 | 8.050 | 8.100 | 7.875 | 7.950 | 445,981 | -0.05(-0.62%) |
Jul 21, 2017 | 8.000 | 8.150 | 7.875 | 8.000 | 634,596 | -0.05(-0.62%) |
Jul 20, 2017 | 8.100 | 8.100 | 7.950 | 8.050 | 827,911 | -0.05(-0.62%) |
Jul 19, 2017 | 8.200 | 8.350 | 8.050 | 8.100 | 589,317 | -0.15(-1.82%) |
Jul 18, 2017 | 8.250 | 8.350 | 8.000 | 8.250 | 870,028 | +0.00(+0.00%) |
Jul 17, 2017 | 8.400 | 8.750 | 8.100 | 8.250 | 1,642,529 | +0.00(+0.00%) |
Jul 14, 2017 | 8.500 | 8.600 | 8.250 | 8.250 | 1,905,623 | -0.20(-2.37%) |
Jul 13, 2017 | 8.150 | 8.500 | 8.050 | 8.450 | 2,235,823 | +0.35(+4.32%) |
Jul 12, 2017 | 7.950 | 8.100 | 7.650 | 8.100 | 1,692,351 | +0.25(+3.18%) |
Jul 11, 2017 | 7.400 | 7.950 | 7.300 | 7.850 | 4,265,376 | +0.45(+6.08%) |
Jul 10, 2017 | 7.250 | 7.400 | 7.150 | 7.400 | 1,168,127 | +0.10(+1.37%) |
Jul 07, 2017 | 6.950 | 7.500 | 6.700 | 7.300 | 1,559,152 | +0.35(+5.04%) |
Jul 06, 2017 | 7.000 | 7.100 | 6.875 | 6.950 | 441,303 | -0.05(-0.71%) |
Jul 05, 2017 | 6.800 | 7.050 | 6.750 | 7.000 | 464,589 | +0.15(+2.19%) |
Jul 03, 2017 | 6.850 | 6.900 | 6.700 | 6.850 | 448,038 | -0.05(-0.72%) |
Jun 30, 2017 | 6.950 | 7.050 | 6.600 | 6.900 | 1,045,263 | -0.05(-0.72%) |
Jun 29, 2017 | 6.850 | 6.975 | 6.775 | 6.950 | 316,641 | +0.10(+1.46%) |
Jun 28, 2017 | 6.900 | 7.000 | 6.750 | 6.850 | 435,366 | -0.05(-0.72%) |
Jun 27, 2017 | 6.700 | 7.050 | 6.700 | 6.900 | 410,199 | +0.15(+2.22%) |
Jun 26, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 513,672 | -0.10(-1.46%) |
Jun 23, 2017 | 6.900 | 6.975 | 6.800 | 6.850 | 508,639 | -0.05(-0.72%) |
Jun 22, 2017 | 6.850 | 6.950 | 6.700 | 6.900 | 410,979 | +0.10(+1.47%) |
Jun 21, 2017 | 6.600 | 6.900 | 6.600 | 6.800 | 449,766 | +0.15(+2.26%) |
Jun 20, 2017 | 6.650 | 6.850 | 6.600 | 6.650 | 235,233 | +0.00(+0.00%) |
Jun 19, 2017 | 6.700 | 6.850 | 6.600 | 6.650 | 365,223 | +0.00(+0.00%) |
Jun 16, 2017 | 6.800 | 6.900 | 6.600 | 6.650 | 363,907 | -0.15(-2.21%) |
Jun 15, 2017 | 6.900 | 6.950 | 6.750 | 6.800 | 317,832 | -0.20(-2.86%) |
Jun 14, 2017 | 7.350 | 7.350 | 6.915 | 7.000 | 393,080 | -0.30(-4.11%) |
Jun 13, 2017 | 7.450 | 7.600 | 7.250 | 7.300 | 888,200 | -0.05(-0.68%) |
Jun 12, 2017 | 7.100 | 7.400 | 7.100 | 7.350 | 970,726 | +0.20(+2.80%) |
Jun 09, 2017 | 7.200 | 7.250 | 7.025 | 7.150 | 540,006 | +0.00(+0.00%) |
Jun 08, 2017 | 7.050 | 7.250 | 6.900 | 7.150 | 836,618 | +0.10(+1.42%) |
Jun 07, 2017 | 7.050 | 7.150 | 7.000 | 7.050 | 566,885 | +0.00(+0.00%) |
Jun 06, 2017 | 7.050 | 7.350 | 6.950 | 7.050 | 895,067 | -0.05(-0.70%) |
Jun 05, 2017 | 7.000 | 7.150 | 6.950 | 7.100 | 477,232 | +0.05(+0.71%) |
Jun 02, 2017 | 6.900 | 7.275 | 6.750 | 7.050 | 1,172,150 | +0.20(+2.92%) |
Jun 01, 2017 | 6.700 | 7.000 | 6.700 | 6.850 | 514,515 | +0.10(+1.48%) |
May 31, 2017 | 6.800 | 7.000 | 6.600 | 6.750 | 587,045 | -0.10(-1.46%) |
May 30, 2017 | 6.600 | 7.000 | 6.600 | 6.850 | 1,112,210 | +0.20(+3.01%) |
May 26, 2017 | 6.400 | 6.900 | 6.300 | 6.650 | 627,924 | +0.25(+3.91%) |
May 25, 2017 | 6.700 | 6.850 | 6.400 | 6.400 | 663,451 | -0.20(-3.03%) |
May 24, 2017 | 6.500 | 7.000 | 6.400 | 6.600 | 647,129 | +0.10(+1.54%) |
May 23, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 383,012 | +0.10(+1.56%) |
May 22, 2017 | 6.300 | 6.750 | 6.200 | 6.400 | 736,605 | +0.10(+1.59%) |
May 19, 2017 | 6.100 | 6.450 | 6.100 | 6.300 | 365,743 | +0.20(+3.28%) |
May 18, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 566,826 | -0.10(-1.61%) |
May 17, 2017 | 6.400 | 6.400 | 6.125 | 6.200 | 515,861 | -0.25(-3.88%) |
May 16, 2017 | 6.550 | 6.550 | 6.350 | 6.450 | 396,626 | -0.05(-0.77%) |
May 15, 2017 | 6.450 | 6.550 | 6.400 | 6.500 | 655,051 | +0.15(+2.36%) |
May 12, 2017 | 6.450 | 6.500 | 6.350 | 6.350 | 519,587 | -0.05(-0.78%) |
May 11, 2017 | 6.550 | 6.650 | 6.400 | 6.400 | 568,618 | -0.10(-1.54%) |
May 10, 2017 | 6.600 | 6.700 | 6.450 | 6.500 | 618,326 | -0.10(-1.52%) |
May 09, 2017 | 6.550 | 6.750 | 6.500 | 6.600 | 725,359 | +0.05(+0.76%) |
May 08, 2017 | 6.600 | 6.800 | 6.450 | 6.550 | 419,511 | -0.10(-1.50%) |
May 05, 2017 | 6.750 | 6.900 | 6.450 | 6.650 | 845,703 | -0.10(-1.48%) |
May 04, 2017 | 7.100 | 7.100 | 6.700 | 6.750 | 1,503,308 | -0.30(-4.26%) |
May 03, 2017 | 7.000 | 7.200 | 6.800 | 7.050 | 1,244,542 | -0.05(-0.70%) |
May 02, 2017 | 7.200 | 7.200 | 6.950 | 7.100 | 1,779,691 | -0.05(-0.70%) |