Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.30 | 11.52 | 10.97 | 10.99 | 1,744,486 | -0.22(-1.97%) |
Apr 27, 2018 | 11.64 | 11.64 | 11.05 | 11.21 | 2,218,408 | -0.08(-0.71%) |
Apr 26, 2018 | 11.08 | 11.41 | 10.97 | 11.29 | 2,698,012 | +0.58(+5.41%) |
Apr 25, 2018 | 10.76 | 10.80 | 10.30 | 10.71 | 2,360,725 | +0.00(+0.01%) |
Apr 24, 2018 | 11.48 | 11.54 | 10.47 | 10.71 | 3,165,410 | -0.59(-5.22%) |
Apr 23, 2018 | 11.55 | 11.64 | 11.13 | 11.30 | 2,012,297 | -0.10(-0.84%) |
Apr 20, 2018 | 11.84 | 11.85 | 11.26 | 11.40 | 3,181,258 | -0.53(-4.46%) |
Apr 19, 2018 | 12.11 | 12.14 | 11.79 | 11.93 | 2,385,220 | -0.42(-3.42%) |
Apr 18, 2018 | 12.43 | 12.47 | 12.12 | 12.35 | 2,271,964 | -0.09(-0.73%) |
Apr 17, 2018 | 12.08 | 12.55 | 12.02 | 12.44 | 2,727,319 | +0.66(+5.58%) |
Apr 16, 2018 | 11.75 | 11.90 | 11.59 | 11.79 | 1,743,932 | +0.27(+2.35%) |
Apr 13, 2018 | 11.84 | 11.89 | 11.36 | 11.51 | 2,528,922 | -0.13(-1.11%) |
Apr 12, 2018 | 11.45 | 11.78 | 11.41 | 11.64 | 2,822,419 | +0.40(+3.56%) |
Apr 11, 2018 | 11.24 | 11.54 | 11.15 | 11.24 | 2,316,103 | -0.19(-1.62%) |
Apr 10, 2018 | 11.12 | 11.56 | 10.99 | 11.43 | 3,380,434 | +0.77(+7.27%) |
Apr 09, 2018 | 10.69 | 11.25 | 10.61 | 10.65 | 2,651,390 | +0.22(+2.12%) |
Apr 06, 2018 | 10.92 | 11.19 | 10.26 | 10.43 | 2,832,615 | -0.82(-7.31%) |
Apr 05, 2018 | 11.41 | 11.46 | 11.05 | 11.26 | 2,466,462 | +0.14(+1.27%) |
Apr 04, 2018 | 10.08 | 11.20 | 10.04 | 11.11 | 3,087,707 | +0.44(+4.11%) |
Apr 03, 2018 | 10.62 | 10.74 | 10.14 | 10.68 | 3,538,251 | +0.30(+2.86%) |
Apr 02, 2018 | 10.97 | 11.18 | 10.01 | 10.38 | 5,097,737 | -0.77(-6.93%) |
Mar 29, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.60(+5.66%) | |
Mar 28, 2018 | 10.66 | 11.05 | 10.37 | 10.55 | 4,348,219 | -0.21(-1.99%) |
Mar 27, 2018 | 12.14 | 12.15 | 10.51 | 10.77 | 5,081,438 | -1.15(-9.66%) |
Mar 26, 2018 | 11.34 | 11.94 | 10.91 | 11.92 | 5,030,487 | +1.22(+11.43%) |
Mar 23, 2018 | 11.60 | 11.76 | 10.69 | 10.70 | 4,295,904 | -0.92(-7.88%) |
Mar 22, 2018 | 12.13 | 12.36 | 11.60 | 11.61 | 4,377,710 | -1.00(-7.94%) |
Mar 21, 2018 | 12.73 | 13.10 | 12.51 | 12.61 | 2,929,254 | -0.24(-1.84%) |
Mar 20, 2018 | 12.76 | 12.99 | 12.64 | 12.85 | 2,130,478 | -0.01(-0.06%) |
Mar 19, 2018 | 13.31 | 13.31 | 12.54 | 12.86 | 5,188,950 | -0.81(-5.95%) |
Mar 16, 2018 | 13.80 | 13.93 | 13.64 | 13.67 | 1,183,219 | -0.06(-0.46%) |
Mar 15, 2018 | 13.72 | 13.96 | 13.53 | 13.74 | 1,611,739 | +0.02(+0.17%) |
Mar 14, 2018 | 13.93 | 13.98 | 13.56 | 13.71 | 2,397,817 | -0.04(-0.30%) |
Mar 13, 2018 | 14.43 | 14.59 | 13.59 | 13.75 | 4,351,347 | -0.48(-3.34%) |
Mar 12, 2018 | 14.22 | 14.39 | 14.12 | 14.23 | 2,300,491 | +0.13(+0.95%) |
Mar 09, 2018 | 13.62 | 14.09 | 13.57 | 14.09 | 5,063,743 | +0.75(+5.64%) |
Mar 08, 2018 | 13.31 | 13.37 | 13.10 | 13.34 | 2,145,998 | +0.16(+1.21%) |
Mar 07, 2018 | 13.22 | 13.18 | 2,726,057 | +0.22(+1.67%) | ||
Mar 06, 2018 | 13.10 | 13.16 | 12.79 | 12.97 | 2,815,003 | +0.09(+0.69%) |
Mar 05, 2018 | 12.31 | 13.00 | 12.25 | 12.88 | 2,868,979 | +0.37(+2.96%) |
Mar 02, 2018 | 11.73 | 12.58 | 11.63 | 12.51 | 3,689,297 | +0.34(+2.82%) |
Mar 01, 2018 | 12.87 | 13.02 | 11.86 | 12.16 | 5,122,346 | -0.62(-4.88%) |
Feb 28, 2018 | 13.31 | 13.46 | 12.79 | 12.79 | 2,926,690 | -0.31(-2.35%) |
Feb 27, 2018 | 13.51 | 13.69 | 13.10 | 13.10 | 3,411,915 | -0.38(-2.81%) |
Feb 26, 2018 | 13.05 | 13.48 | 13.03 | 13.47 | 3,038,982 | +0.61(+4.75%) |
Feb 23, 2018 | 12.41 | 12.87 | 12.34 | 12.86 | 3,406,971 | +0.74(+6.13%) |
Feb 22, 2018 | 12.03 | 12.12 | 3,038,356 | +0.03(+0.27%) | ||
Feb 21, 2018 | 12.49 | 12.77 | 12.09 | 12.09 | 3,060,913 | -0.26(-2.10%) |
Feb 20, 2018 | 12.10 | 12.54 | 12.04 | 12.35 | 3,188,695 | +0.08(+0.61%) |
Feb 16, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.08(-0.62%) | |
Feb 15, 2018 | 12.02 | 12.35 | 11.60 | 12.35 | 3,666,751 | +0.65(+5.55%) |
Feb 14, 2018 | 10.90 | 11.74 | 10.87 | 11.70 | 3,535,163 | +0.62(+5.58%) |
Feb 13, 2018 | 10.80 | 11.16 | 10.72 | 11.08 | 2,660,427 | +0.07(+0.67%) |
Feb 12, 2018 | 10.78 | 11.20 | 10.55 | 11.01 | 4,594,909 | +0.57(+5.50%) |
Feb 09, 2018 | 10.19 | 10.64 | 9.249 | 10.43 | 6,544,357 | +0.54(+5.44%) |
Feb 08, 2018 | 11.29 | 11.29 | 9.895 | 9.896 | 4,423,162 | -1.22(-10.99%) |
Feb 07, 2018 | 11.49 | 11.81 | 11.11 | 11.12 | 3,847,052 | -0.46(-4.00%) |
Feb 06, 2018 | 10.22 | 11.59 | 10.04 | 11.58 | 7,045,277 | +0.38(+3.36%) |
Feb 05, 2018 | 11.79 | 12.45 | 10.72 | 11.20 | 8,870,452 | -0.96(-7.88%) |
Feb 02, 2018 | 12.95 | 12.95 | 12.16 | 12.16 | 5,676,330 | -1.20(-8.95%) |
Feb 01, 2018 | 13.16 | 13.64 | 13.16 | 13.36 | 2,566,302 | +0.02(+0.13%) |
Jan 31, 2018 | 13.25 | 13.38 | 13.06 | 13.34 | 1,886,957 | +0.31(+2.40%) |
Jan 30, 2018 | 13.07 | 13.25 | 12.99 | 13.03 | 2,926,782 | -0.38(-2.83%) |
Jan 29, 2018 | 13.67 | 13.67 | 13.35 | 13.41 | 2,331,757 | -0.35(-2.57%) |
Jan 26, 2018 | 13.38 | 13.76 | 13.35 | 13.76 | 2,353,708 | +0.59(+4.49%) |
Jan 25, 2018 | 13.49 | 13.49 | 13.06 | 13.17 | 2,172,422 | -0.09(-0.66%) |
Jan 24, 2018 | 13.65 | 13.72 | 13.10 | 13.26 | 3,193,106 | -0.32(-2.33%) |
Jan 23, 2018 | 13.50 | 13.63 | 13.42 | 13.57 | 2,227,332 | +0.22(+1.61%) |
Jan 22, 2018 | 12.96 | 13.36 | 12.88 | 13.36 | 2,539,970 | +0.38(+2.91%) |
Jan 19, 2018 | 13.01 | 13.06 | 12.79 | 12.98 | 1,843,658 | +0.05(+0.39%) |
Jan 18, 2018 | 12.83 | 13.03 | 12.82 | 12.93 | 1,788,287 | +0.07(+0.51%) |
Jan 17, 2018 | 12.49 | 12.89 | 12.40 | 12.86 | 1,612,242 | +0.55(+4.51%) |
Jan 16, 2018 | 12.68 | 12.80 | 12.21 | 12.31 | 2,540,021 | -0.14(-1.15%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.19(+1.54%) | |
Jan 11, 2018 | 12.17 | 12.26 | 12.09 | 12.26 | 1,280,145 | +0.18(+1.46%) |
Jan 10, 2018 | 12.03 | 12.10 | 11.93 | 12.09 | 1,691,802 | -0.14(-1.11%) |
Jan 09, 2018 | 12.42 | 12.42 | 12.16 | 12.22 | 1,802,781 | -0.11(-0.86%) |
Jan 08, 2018 | 12.21 | 12.39 | 12.16 | 12.33 | 1,638,030 | +0.13(+1.07%) |
Jan 05, 2018 | 12.01 | 12.22 | 11.93 | 12.20 | 1,974,630 | +0.38(+3.20%) |
Jan 04, 2018 | 11.76 | 11.90 | 11.70 | 11.82 | 1,468,838 | +0.20(+1.72%) |
Jan 03, 2018 | 11.41 | 11.65 | 11.39 | 11.62 | 1,735,459 | +0.28(+2.46%) |
Jan 02, 2018 | 11.08 | 11.35 | 11.02 | 11.34 | 1,502,247 | +0.41(+3.72%) |
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.19(-1.74%) | |
Dec 28, 2017 | 11.16 | 11.24 | 11.08 | 11.13 | 709,328 | +0.04(+0.36%) |
Dec 27, 2017 | 11.04 | 11.14 | 11.04 | 11.09 | 847,460 | +0.04(+0.34%) |
Dec 26, 2017 | 11.04 | 11.08 | 10.92 | 11.05 | 1,094,181 | -0.23(-2.00%) |
Dec 22, 2017 | 11.25 | 11.29 | 11.18 | 11.28 | 699,850 | -0.03(-0.30%) |
Dec 21, 2017 | 11.40 | 11.48 | 11.28 | 11.31 | 800,674 | -0.07(-0.62%) |
Dec 20, 2017 | 11.53 | 11.54 | 11.22 | 11.38 | 1,400,562 | +0.00(+0.00%) |
Dec 19, 2017 | 11.54 | 11.55 | 11.30 | 11.38 | 1,664,608 | -0.22(-1.88%) |
Dec 18, 2017 | 11.54 | 11.63 | 11.50 | 11.60 | 2,540,118 | +0.29(+2.58%) |
Dec 15, 2017 | 11.02 | 11.34 | 10.95 | 11.31 | 1,976,147 | +0.38(+3.49%) |
Dec 14, 2017 | 11.04 | 11.11 | 10.92 | 10.93 | 1,141,608 | -0.05(-0.43%) |
Dec 13, 2017 | 11.04 | 11.12 | 10.94 | 10.97 | 1,446,736 | +0.02(+0.21%) |
Dec 12, 2017 | 10.96 | 11.07 | 10.83 | 10.95 | 814,784 | -0.02(-0.16%) |
Dec 11, 2017 | 10.70 | 10.97 | 10.70 | 10.97 | 1,793,571 | +0.26(+2.44%) |
Dec 08, 2017 | 10.78 | 10.85 | 10.63 | 10.71 | 1,328,496 | +0.16(+1.49%) |
Dec 07, 2017 | 10.38 | 10.61 | 10.38 | 10.55 | 1,798,920 | +0.19(+1.83%) |
Dec 06, 2017 | 10.03 | 10.43 | 9.976 | 10.36 | 1,293,166 | +0.19(+1.89%) |
Dec 05, 2017 | 10.11 | 10.52 | 9.935 | 10.17 | 2,155,951 | +0.01(+0.07%) |
Dec 04, 2017 | 10.87 | 10.87 | 10.13 | 10.16 | 3,084,961 | -0.52(-4.89%) |
Dec 01, 2017 | 10.64 | 10.84 | 10.41 | 10.69 | 3,017,134 | -0.16(-1.45%) |
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |
Nov 01, 2017 | 10.62 | 10.65 | 10.32 | 10.48 | 2,223,460 | -0.01(-0.09%) |
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |
Oct 02, 2017 | 8.788 | 8.843 | 8.647 | 8.755 | 1,440,073 | +0.03(+0.35%) |
Sep 29, 2017 | 8.584 | 8.739 | 8.561 | 8.725 | 1,431,561 | +0.17(+1.95%) |
Sep 28, 2017 | 8.506 | 8.559 | 8.405 | 8.558 | 868,658 | +0.05(+0.56%) |
Sep 27, 2017 | 8.375 | 8.596 | 8.355 | 8.510 | 1,903,084 | +0.25(+3.02%) |
Sep 26, 2017 | 8.317 | 8.371 | 8.201 | 8.261 | 1,133,671 | +0.07(+0.82%) |
Sep 25, 2017 | 8.396 | 8.402 | 8.078 | 8.194 | 2,430,996 | -0.30(-3.59%) |
Sep 22, 2017 | 8.384 | 8.518 | 8.378 | 8.499 | 576,220 | +0.02(+0.25%) |
Sep 21, 2017 | 8.612 | 8.612 | 8.395 | 8.477 | 1,251,963 | -0.15(-1.69%) |
Sep 20, 2017 | 8.715 | 8.717 | 8.449 | 8.623 | 2,017,556 | -0.12(-1.33%) |
Sep 19, 2017 | 8.655 | 8.775 | 8.590 | 8.739 | 627,557 | +0.14(+1.65%) |
Sep 18, 2017 | 8.622 | 8.703 | 8.520 | 8.597 | 1,473,760 | +0.01(+0.14%) |
Sep 15, 2017 | 8.473 | 8.610 | 8.425 | 8.585 | 2,221,026 | +0.10(+1.17%) |
Sep 14, 2017 | 8.517 | 8.603 | 8.434 | 8.486 | 1,375,193 | -0.08(-0.98%) |
Sep 13, 2017 | 8.580 | 8.584 | 8.475 | 8.570 | 758,200 | -0.05(-0.55%) |
Sep 12, 2017 | 8.625 | 8.660 | 8.503 | 8.618 | 1,559,288 | +0.07(+0.84%) |
Sep 11, 2017 | 8.399 | 8.576 | 8.398 | 8.545 | 1,674,109 | +0.34(+4.14%) |
Sep 08, 2017 | 8.378 | 8.395 | 8.192 | 8.206 | 1,473,709 | -0.21(-2.44%) |
Sep 07, 2017 | 8.397 | 8.470 | 8.330 | 8.411 | 1,045,381 | +0.08(+0.91%) |
Sep 06, 2017 | 8.408 | 8.430 | 8.230 | 8.335 | 1,118,147 | +0.02(+0.21%) |
Sep 05, 2017 | 8.475 | 8.511 | 8.142 | 8.318 | 2,289,099 | -0.23(-2.73%) |
Sep 01, 2017 | 8.635 | 8.649 | 8.516 | 8.551 | 1,458,903 | -0.01(-0.13%) |
Aug 31, 2017 | 8.483 | 8.606 | 8.452 | 8.562 | 1,599,588 | +0.16(+1.88%) |
Aug 30, 2017 | 8.258 | 8.433 | 8.221 | 8.404 | 2,124,348 | +0.16(+1.97%) |
Aug 29, 2017 | 7.988 | 8.265 | 7.912 | 8.242 | 1,883,956 | +0.09(+1.11%) |
Aug 28, 2017 | 8.153 | 8.175 | 8.073 | 8.151 | 1,504,593 | +0.07(+0.88%) |
Aug 25, 2017 | 8.187 | 8.243 | 8.040 | 8.080 | 2,756,269 | -0.01(-0.16%) |
Aug 24, 2017 | 8.206 | 8.208 | 7.973 | 8.093 | 2,781,424 | -0.04(-0.50%) |
Aug 23, 2017 | 8.051 | 8.181 | 8.036 | 8.133 | 1,242,085 | -0.04(-0.50%) |
Aug 22, 2017 | 7.956 | 8.191 | 7.947 | 8.174 | 1,552,696 | +0.34(+4.27%) |
Aug 21, 2017 | 7.851 | 7.870 | 7.681 | 7.839 | 1,079,941 | -0.00(-0.01%) |
Aug 18, 2017 | 7.888 | 8.002 | 7.762 | 7.840 | 1,705,918 | -0.03(-0.37%) |
Aug 17, 2017 | 8.245 | 8.276 | 7.870 | 7.870 | 2,176,055 | -0.49(-5.82%) |
Aug 16, 2017 | 8.346 | 8.447 | 8.270 | 8.356 | 1,532,254 | +0.05(+0.62%) |
Aug 15, 2017 | 8.307 | 8.339 | 8.215 | 8.304 | 955,880 | +0.06(+0.73%) |
Aug 14, 2017 | 8.114 | 8.278 | 8.085 | 8.244 | 1,718,249 | +0.36(+4.62%) |
Aug 11, 2017 | 7.744 | 7.944 | 7.736 | 7.879 | 1,465,392 | +0.16(+2.02%) |
Aug 10, 2017 | 8.098 | 8.098 | 7.704 | 7.723 | 2,708,823 | -0.49(-5.93%) |
Aug 09, 2017 | 8.062 | 8.214 | 8.036 | 8.210 | 934,123 | +0.01(+0.09%) |
Aug 08, 2017 | 8.215 | 8.405 | 8.150 | 8.203 | 916,843 | -0.04(-0.48%) |
Aug 07, 2017 | 8.144 | 8.250 | 8.138 | 8.243 | 699,963 | +0.13(+1.63%) |
Aug 04, 2017 | 8.103 | 8.172 | 8.058 | 8.110 | 530,571 | +0.07(+0.82%) |
Aug 03, 2017 | 8.132 | 8.132 | 7.976 | 8.044 | 816,324 | -0.08(-1.02%) |
Aug 02, 2017 | 8.261 | 8.279 | 7.970 | 8.127 | 1,427,146 | +0.08(+1.05%) |
Aug 01, 2017 | 8.020 | 8.052 | 7.962 | 8.042 | 939,780 | +0.10(+1.23%) |
Jul 31, 2017 | 8.095 | 8.119 | 7.895 | 7.945 | 752,009 | -0.09(-1.15%) |
Jul 28, 2017 | 7.943 | 8.087 | 7.929 | 8.037 | 1,176,312 | -0.03(-0.41%) |
Jul 27, 2017 | 8.316 | 8.362 | 7.761 | 8.070 | 3,590,418 | -0.10(-1.19%) |
Jul 26, 2017 | 8.181 | 8.236 | 8.092 | 8.168 | 970,295 | +0.09(+1.07%) |
Jul 25, 2017 | 8.076 | 8.113 | 7.970 | 8.081 | 921,422 | -0.05(-0.61%) |
Jul 24, 2017 | 8.052 | 8.137 | 8.002 | 8.131 | 997,268 | +0.07(+0.92%) |
Jul 21, 2017 | 7.993 | 8.064 | 7.962 | 8.056 | 1,266,686 | -0.05(-0.58%) |
Jul 20, 2017 | 8.124 | 8.124 | 7.983 | 8.103 | 1,432,998 | +0.07(+0.82%) |
Jul 19, 2017 | 7.961 | 8.067 | 7.938 | 8.037 | 1,124,256 | +0.11(+1.40%) |
Jul 18, 2017 | 7.810 | 7.926 | 7.710 | 7.926 | 1,101,390 | +0.10(+1.28%) |
Jul 17, 2017 | 7.853 | 7.882 | 7.776 | 7.826 | 1,615,985 | +0.02(+0.24%) |
Jul 14, 2017 | 7.715 | 7.836 | 7.680 | 7.807 | 1,403,654 | +0.19(+2.52%) |
Jul 13, 2017 | 7.597 | 7.694 | 7.556 | 7.615 | 2,150,530 | +0.04(+0.54%) |
Jul 12, 2017 | 7.480 | 7.590 | 7.432 | 7.574 | 1,823,973 | +0.27(+3.71%) |
Jul 11, 2017 | 7.247 | 7.320 | 7.145 | 7.304 | 971,476 | +0.06(+0.89%) |
Jul 10, 2017 | 7.095 | 7.292 | 7.061 | 7.239 | 1,475,362 | +0.16(+2.20%) |
Jul 07, 2017 | 6.931 | 7.153 | 6.931 | 7.084 | 1,180,768 | +0.22(+3.27%) |
Jul 06, 2017 | 6.883 | 6.964 | 6.813 | 6.860 | 1,872,569 | -0.18(-2.61%) |
Jul 05, 2017 | 6.891 | 7.085 | 6.855 | 7.044 | 1,546,331 | +0.20(+2.86%) |
Jul 03, 2017 | 7.125 | 7.125 | 6.823 | 6.848 | 1,371,722 | -0.15(-2.20%) |
Jun 30, 2017 | 7.078 | 7.124 | 6.973 | 7.002 | 1,869,099 | -0.02(-0.22%) |
Jun 29, 2017 | 7.303 | 7.303 | 6.851 | 7.017 | 3,859,487 | -0.39(-5.28%) |
Jun 28, 2017 | 7.211 | 7.431 | 7.090 | 7.409 | 1,920,066 | +0.26(+3.65%) |
Jun 27, 2017 | 7.403 | 7.431 | 7.148 | 7.148 | 2,073,606 | -0.36(-4.84%) |
Jun 26, 2017 | 7.712 | 7.804 | 7.495 | 7.511 | 1,093,289 | -0.12(-1.56%) |
Jun 23, 2017 | 7.481 | 7.691 | 7.420 | 7.630 | 1,751,382 | +0.13(+1.70%) |
Jun 22, 2017 | 7.558 | 7.574 | 7.436 | 7.502 | 915,857 | +0.01(+0.13%) |
Jun 21, 2017 | 7.443 | 7.504 | 7.385 | 7.493 | 681,225 | +0.11(+1.50%) |
Jun 20, 2017 | 7.548 | 7.556 | 7.376 | 7.382 | 1,135,304 | -0.17(-2.24%) |
Jun 19, 2017 | 7.467 | 7.571 | 7.400 | 7.551 | 1,989,875 | +0.33(+4.57%) |
Jun 16, 2017 | 7.266 | 7.277 | 7.150 | 7.221 | 1,469,571 | -0.05(-0.74%) |
Jun 15, 2017 | 7.125 | 7.305 | 7.033 | 7.274 | 2,205,543 | -0.10(-1.39%) |
Jun 14, 2017 | 7.558 | 7.563 | 7.193 | 7.377 | 1,955,027 | -0.10(-1.35%) |
Jun 13, 2017 | 7.492 | 7.552 | 7.330 | 7.478 | 1,911,041 | +0.16(+2.13%) |
Jun 12, 2017 | 7.222 | 7.359 | 6.957 | 7.322 | 4,421,436 | -0.13(-1.79%) |
Jun 09, 2017 | 8.108 | 8.136 | 7.059 | 7.456 | 5,429,300 | -0.61(-7.59%) |
Jun 08, 2017 | 8.061 | 8.079 | 7.949 | 8.068 | 1,175,059 | +0.07(+0.83%) |
Jun 07, 2017 | 8.002 | 8.051 | 7.881 | 8.002 | 1,086,615 | +0.06(+0.75%) |
Jun 06, 2017 | 7.957 | 8.055 | 7.911 | 7.943 | 921,227 | -0.04(-0.50%) |
Jun 05, 2017 | 7.953 | 8.039 | 7.929 | 7.982 | 829,508 | +0.03(+0.36%) |
Jun 02, 2017 | 7.805 | 7.960 | 7.766 | 7.954 | 1,144,288 | +0.21(+2.76%) |
Jun 01, 2017 | 7.735 | 7.755 | 7.616 | 7.741 | 943,651 | +0.05(+0.67%) |
May 31, 2017 | 7.798 | 7.824 | 7.620 | 7.689 | 1,294,624 | -0.05(-0.60%) |
May 30, 2017 | 7.607 | 7.753 | 7.607 | 7.736 | 860,249 | +0.09(+1.12%) |
May 26, 2017 | 7.657 | 7.659 | 7.582 | 7.650 | 1,016,601 | -0.01(-0.09%) |
May 25, 2017 | 7.570 | 7.694 | 7.515 | 7.657 | 1,138,723 | +0.18(+2.44%) |
May 24, 2017 | 7.467 | 7.486 | 7.413 | 7.475 | 669,027 | +0.08(+1.12%) |
May 23, 2017 | 7.449 | 7.459 | 7.339 | 7.392 | 1,049,642 | +0.02(+0.30%) |
May 22, 2017 | 7.223 | 7.388 | 7.223 | 7.370 | 1,139,575 | +0.18(+2.49%) |
May 19, 2017 | 7.197 | 7.259 | 7.136 | 7.191 | 1,559,031 | +0.11(+1.53%) |
May 18, 2017 | 6.905 | 7.152 | 6.867 | 7.083 | 2,405,656 | +0.15(+2.09%) |
May 17, 2017 | 7.368 | 7.402 | 6.934 | 6.937 | 4,152,387 | -0.63(-8.27%) |
May 16, 2017 | 7.508 | 7.563 | 7.441 | 7.563 | 879,490 | +0.11(+1.48%) |
May 15, 2017 | 7.383 | 7.459 | 7.358 | 7.453 | 983,417 | +0.10(+1.40%) |
May 12, 2017 | 7.291 | 7.349 | 7.290 | 7.349 | 690,178 | +0.06(+0.81%) |
May 11, 2017 | 7.273 | 7.293 | 7.161 | 7.290 | 1,410,903 | -0.02(-0.33%) |
May 10, 2017 | 7.260 | 7.328 | 7.212 | 7.314 | 766,045 | +0.08(+1.17%) |
May 09, 2017 | 7.246 | 7.285 | 7.191 | 7.230 | 1,500,630 | +0.02(+0.34%) |
May 08, 2017 | 7.139 | 7.215 | 7.095 | 7.205 | 1,132,860 | +0.09(+1.23%) |
May 05, 2017 | 7.082 | 7.118 | 7.018 | 7.118 | 558,611 | +0.08(+1.16%) |
May 04, 2017 | 7.042 | 7.064 | 6.969 | 7.036 | 759,422 | -0.01(-0.08%) |
May 03, 2017 | 7.015 | 7.080 | 6.959 | 7.042 | 1,351,947 | -0.04(-0.62%) |
May 02, 2017 | 7.100 | 7.125 | 7.022 | 7.085 | 1,243,707 | +0.04(+0.61%) |