Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.69 | 11.17 | 10.69 | 11.03 | 57,226,360 | +0.23(+2.13%) |
Apr 27, 2018 | 10.94 | 10.94 | 10.56 | 10.80 | 25,187,988 | +0.19(+1.79%) |
Apr 26, 2018 | 10.74 | 10.74 | 10.30 | 10.61 | 9,522,235 | -0.03(-0.28%) |
Apr 25, 2018 | 10.24 | 10.69 | 10.16 | 10.64 | 8,655,663 | +0.40(+3.91%) |
Apr 24, 2018 | 10.36 | 10.52 | 10.13 | 10.24 | 10,014,869 | -0.09(-0.87%) |
Apr 23, 2018 | 9.950 | 10.36 | 9.910 | 10.33 | 8,434,778 | +0.17(+1.67%) |
Apr 20, 2018 | 10.04 | 10.31 | 9.930 | 10.16 | 8,512,994 | +0.01(+0.10%) |
Apr 19, 2018 | 10.24 | 10.40 | 10.01 | 10.15 | 11,482,523 | -0.05(-0.49%) |
Apr 18, 2018 | 9.660 | 10.36 | 9.545 | 10.20 | 23,512,212 | +0.98(+10.63%) |
Apr 17, 2018 | 8.950 | 9.250 | 8.950 | 9.220 | 6,792,689 | +0.26(+2.90%) |
Apr 16, 2018 | 8.840 | 9.110 | 8.700 | 8.960 | 8,648,467 | +0.09(+1.01%) |
Apr 13, 2018 | 8.840 | 9.080 | 8.700 | 8.870 | 8,889,842 | +0.14(+1.60%) |
Apr 12, 2018 | 8.640 | 8.820 | 8.400 | 8.730 | 7,753,933 | +0.06(+0.69%) |
Apr 11, 2018 | 8.400 | 8.760 | 8.400 | 8.670 | 12,210,401 | +0.32(+3.83%) |
Apr 10, 2018 | 8.080 | 8.555 | 8.050 | 8.350 | 11,560,047 | +0.54(+6.91%) |
Apr 09, 2018 | 7.920 | 8.070 | 7.790 | 7.810 | 7,335,475 | -0.01(-0.13%) |
Apr 06, 2018 | 8.090 | 8.210 | 7.645 | 7.820 | 10,017,445 | -0.40(-4.87%) |
Apr 05, 2018 | 7.900 | 8.290 | 7.870 | 8.220 | 9,434,008 | +0.40(+5.12%) |
Apr 04, 2018 | 7.730 | 7.920 | 7.630 | 7.820 | 7,754,203 | -0.08(-1.01%) |
Apr 03, 2018 | 7.880 | 8.055 | 7.790 | 7.900 | 8,264,380 | +0.13(+1.67%) |
Apr 02, 2018 | 8.040 | 8.205 | 7.610 | 7.770 | 10,051,222 | -0.33(-4.07%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.07(+0.87%) | |
Mar 28, 2018 | 8.100 | 8.225 | 7.980 | 8.030 | 8,589,519 | -0.08(-0.99%) |
Mar 27, 2018 | 8.410 | 8.540 | 8.075 | 8.110 | 8,005,712 | -0.26(-3.11%) |
Mar 26, 2018 | 8.410 | 8.460 | 8.170 | 8.370 | 7,507,688 | +0.08(+0.97%) |
Mar 23, 2018 | 8.470 | 8.610 | 8.280 | 8.290 | 10,280,751 | -0.08(-0.96%) |
Mar 22, 2018 | 8.440 | 8.540 | 8.350 | 8.370 | 6,954,435 | -0.21(-2.45%) |
Mar 21, 2018 | 8.060 | 8.600 | 8.060 | 8.580 | 12,825,212 | +0.59(+7.38%) |
Mar 20, 2018 | 8.020 | 8.130 | 7.900 | 7.990 | 7,173,911 | +0.08(+1.01%) |
Mar 19, 2018 | 8.130 | 8.200 | 7.850 | 7.910 | 7,780,567 | -0.34(-4.12%) |
Mar 16, 2018 | 8.170 | 8.300 | 8.010 | 8.250 | 8,589,928 | +0.11(+1.35%) |
Mar 15, 2018 | 8.360 | 8.425 | 8.075 | 8.140 | 7,808,595 | -0.15(-1.81%) |
Mar 14, 2018 | 8.280 | 8.370 | 8.240 | 8.290 | 7,009,031 | +0.06(+0.73%) |
Mar 13, 2018 | 8.270 | 8.400 | 8.155 | 8.230 | 8,018,185 | -0.02(-0.24%) |
Mar 12, 2018 | 8.300 | 8.430 | 8.170 | 8.250 | 6,893,977 | -0.08(-0.96%) |
Mar 09, 2018 | 8.220 | 8.430 | 8.200 | 8.330 | 7,800,577 | +0.23(+2.84%) |
Mar 08, 2018 | 8.110 | 8.160 | 7.910 | 8.100 | 9,337,016 | -0.11(-1.34%) |
Mar 07, 2018 | 8.150 | 8.210 | 8,322,559 | -0.39(-4.53%) | ||
Mar 06, 2018 | 8.670 | 8.740 | 8.450 | 8.600 | 8,361,914 | +0.01(+0.12%) |
Mar 05, 2018 | 8.250 | 8.690 | 8.250 | 8.590 | 9,692,983 | +0.25(+3.00%) |
Mar 02, 2018 | 8.010 | 8.380 | 7.930 | 8.340 | 9,931,476 | +0.28(+3.47%) |
Mar 01, 2018 | 7.890 | 8.160 | 7.785 | 8.060 | 12,210,669 | +0.18(+2.28%) |
Feb 28, 2018 | 9.080 | 9.130 | 7.850 | 7.880 | 18,915,944 | -0.72(-8.37%) |
Feb 27, 2018 | 8.820 | 8.965 | 8.570 | 8.600 | 9,711,839 | -0.27(-3.04%) |
Feb 26, 2018 | 8.870 | 8.980 | 8.775 | 8.870 | 7,516,342 | +0.07(+0.80%) |
Feb 23, 2018 | 8.460 | 8.820 | 8.409 | 8.800 | 9,633,823 | +0.43(+5.14%) |
Feb 22, 2018 | 8.370 | 10,844,776 | +0.59(+7.58%) | |||
Feb 21, 2018 | 7.950 | 8.025 | 7.780 | 7.780 | 5,606,817 | -0.19(-2.38%) |
Feb 20, 2018 | 7.970 | 8.165 | 7.920 | 7.970 | 5,619,729 | +0.04(+0.50%) |
Feb 16, 2018 | 7.930 | 7.930 | 7.930 | 0 | +0.01(+0.13%) | |
Feb 15, 2018 | 8.080 | 8.115 | 7.670 | 7.920 | 12,539,696 | -0.15(-1.86%) |
Feb 14, 2018 | 7.590 | 8.110 | 7.560 | 8.070 | 9,085,889 | +0.35(+4.53%) |
Feb 13, 2018 | 7.790 | 7.880 | 7.660 | 7.720 | 7,356,411 | -0.15(-1.91%) |
Feb 12, 2018 | 7.880 | 8.040 | 7.790 | 7.870 | 8,397,252 | +0.11(+1.42%) |
Feb 09, 2018 | 7.820 | 7.860 | 7.310 | 7.760 | 12,084,244 | +0.04(+0.52%) |
Feb 08, 2018 | 8.010 | 8.180 | 7.810 | 7.720 | 10,454,767 | -0.18(-2.28%) |
Feb 07, 2018 | 8.350 | 8.460 | 7.900 | 7.900 | 11,135,091 | -0.48(-5.73%) |
Feb 06, 2018 | 8.010 | 8.430 | 8.000 | 8.380 | 10,543,700 | +0.13(+1.58%) |
Feb 05, 2018 | 8.100 | 8.390 | 8.015 | 8.250 | 10,488,858 | -0.08(-0.96%) |
Feb 02, 2018 | 8.730 | 8.770 | 8.310 | 8.330 | 12,698,692 | -0.57(-6.40%) |
Feb 01, 2018 | 8.870 | 9.080 | 8.760 | 8.900 | 9,700,156 | +0.24(+2.77%) |
Jan 31, 2018 | 8.420 | 8.720 | 8.390 | 8.660 | 10,332,651 | +0.25(+2.97%) |
Jan 30, 2018 | 8.750 | 8.770 | 8.380 | 8.410 | 13,688,552 | -0.52(-5.82%) |
Jan 29, 2018 | 8.940 | 9.130 | 8.820 | 8.930 | 7,697,188 | -0.10(-1.11%) |
Jan 26, 2018 | 9.060 | 9.140 | 8.880 | 9.030 | 5,680,728 | +0.01(+0.11%) |
Jan 25, 2018 | 9.330 | 9.390 | 8.930 | 9.020 | 8,701,531 | -0.25(-2.70%) |
Jan 24, 2018 | 9.230 | 9.380 | 9.070 | 9.270 | 8,882,071 | +0.06(+0.65%) |
Jan 23, 2018 | 9.230 | 9.290 | 9.000 | 9.210 | 10,109,782 | +0.06(+0.66%) |
Jan 22, 2018 | 8.900 | 9.225 | 8.880 | 9.150 | 9,468,315 | +0.31(+3.51%) |
Jan 19, 2018 | 8.740 | 8.910 | 8.705 | 8.840 | 6,002,352 | -0.05(-0.56%) |
Jan 18, 2018 | 8.990 | 9.100 | 8.840 | 8.890 | 6,701,137 | -0.10(-1.11%) |
Jan 17, 2018 | 9.010 | 9.110 | 8.800 | 8.990 | 6,981,959 | -0.02(-0.22%) |
Jan 16, 2018 | 9.270 | 9.400 | 9.010 | 9.010 | 8,288,793 | -0.26(-2.80%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.07(-0.75%) | |
Jan 11, 2018 | 8.920 | 9.630 | 8.870 | 9.340 | 16,553,812 | +0.53(+6.02%) |
Jan 10, 2018 | 8.810 | 6,799,533 | +0.11(+1.26%) | |||
Jan 09, 2018 | 8.720 | 8.810 | 8.580 | 8.700 | 7,068,608 | +0.04(+0.46%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.470 | 8.660 | 6,348,091 | -0.05(-0.57%) |
Jan 05, 2018 | 8.660 | 8.770 | 8.580 | 8.710 | 7,294,235 | -0.10(-1.14%) |
Jan 04, 2018 | 8.860 | 8.915 | 8.700 | 8.810 | 11,659,891 | +0.01(+0.11%) |
Jan 03, 2018 | 8.610 | 8.840 | 8.610 | 8.800 | 11,274,764 | +0.23(+2.68%) |
Jan 02, 2018 | 8.530 | 8.570 | 8.390 | 8.570 | 7,460,274 | +0.16(+1.90%) |
Dec 29, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.05(+0.60%) | |
Dec 28, 2017 | 8.330 | 8.440 | 8.280 | 8.360 | 6,425,111 | +0.04(+0.48%) |
Dec 27, 2017 | 8.340 | 8.465 | 8.264 | 8.320 | 8,017,113 | -0.06(-0.72%) |
Dec 26, 2017 | 8.110 | 8.450 | 8.050 | 8.380 | 9,319,496 | +0.32(+3.97%) |
Dec 22, 2017 | 8.160 | 8.210 | 8.060 | 8.060 | 10,774,446 | -0.12(-1.47%) |
Dec 21, 2017 | 7.920 | 8.290 | 7.855 | 8.180 | 13,935,223 | +0.22(+2.76%) |
Dec 20, 2017 | 8.000 | 8.010 | 7.785 | 7.960 | 13,471,426 | +0.09(+1.14%) |
Dec 19, 2017 | 8.040 | 8.160 | 7.870 | 7.870 | 13,142,552 | -0.10(-1.25%) |
Dec 18, 2017 | 7.910 | 8.045 | 7.740 | 7.970 | 12,268,078 | +0.13(+1.66%) |
Dec 15, 2017 | 8.020 | 8.040 | 7.740 | 7.840 | 18,452,314 | -0.17(-2.12%) |
Dec 14, 2017 | 8.000 | 8.350 | 7.860 | 8.010 | 19,913,460 | -0.09(-1.11%) |
Dec 13, 2017 | 8.320 | 8.380 | 7.600 | 8.100 | 45,949,676 | -0.23(-2.76%) |
Dec 12, 2017 | 8.880 | 9.170 | 8.300 | 8.330 | 87,715,360 | -1.73(-17.20%) |
Dec 11, 2017 | 10.10 | 10.25 | 10.00 | 10.06 | 5,261,715 | +0.00(+0.00%) |
Dec 08, 2017 | 9.930 | 10.09 | 9.780 | 10.06 | 5,635,594 | +0.00(+0.00%) |
Dec 07, 2017 | 9.750 | 9.920 | 9.560 | 5,407,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.890 | 9.920 | 9.580 | 9.700 | 7,030,381 | -0.35(-3.48%) |
Dec 05, 2017 | 10.23 | 10.32 | 10.02 | 10.05 | 6,021,869 | -0.25(-2.43%) |
Dec 04, 2017 | 10.41 | 10.70 | 10.23 | 10.30 | 7,315,971 | -0.16(-1.53%) |
Dec 01, 2017 | 10.46 | 10.87 | 10.37 | 10.46 | 14,515,915 | +0.23(+2.25%) |
Nov 30, 2017 | 9.850 | 10.36 | 9.810 | 10.23 | 10,429,241 | +0.58(+6.01%) |
Nov 29, 2017 | 9.500 | 9.690 | 9.430 | 9.650 | 9,057,389 | +0.13(+1.37%) |
Nov 28, 2017 | 9.370 | 9.570 | 9.255 | 9.520 | 10,253,596 | +0.08(+0.85%) |
Nov 27, 2017 | 9.900 | 9.920 | 9.420 | 9.440 | 10,084,860 | -0.62(-6.16%) |
Nov 24, 2017 | 10.07 | 10.23 | 10.01 | 10.06 | 3,313,380 | +0.09(+0.90%) |
Nov 22, 2017 | 10.02 | 10.14 | 9.820 | 9.970 | 5,480,080 | +0.25(+2.57%) |
Nov 21, 2017 | 9.640 | 9.910 | 9.620 | 9.720 | 7,449,586 | +0.18(+1.89%) |
Nov 20, 2017 | 9.760 | 9.840 | 9.450 | 9.540 | 6,971,603 | -0.41(-4.12%) |
Nov 17, 2017 | 9.810 | 10.14 | 9.800 | 9.950 | 7,251,216 | +0.21(+2.16%) |
Nov 16, 2017 | 9.840 | 9.900 | 9.630 | 9.740 | 6,284,094 | -0.18(-1.81%) |
Nov 15, 2017 | 9.810 | 9.950 | 9.624 | 9.920 | 7,839,548 | -0.12(-1.20%) |
Nov 14, 2017 | 10.35 | 10.44 | 9.960 | 10.04 | 9,326,207 | -0.45(-4.29%) |
Nov 13, 2017 | 10.73 | 10.91 | 10.46 | 10.49 | 6,461,275 | -0.29(-2.69%) |
Nov 10, 2017 | 10.72 | 10.94 | 10.53 | 10.78 | 8,771,788 | +0.01(+0.09%) |
Nov 09, 2017 | 10.73 | 11.23 | 10.71 | 10.77 | 13,321,409 | +0.04(+0.37%) |
Nov 08, 2017 | 11.35 | 11.39 | 10.47 | 10.73 | 14,793,706 | -0.16(-1.47%) |
Nov 07, 2017 | 11.02 | 11.10 | 10.73 | 10.89 | 11,696,653 | -0.20(-1.80%) |
Nov 06, 2017 | 10.34 | 11.12 | 10.34 | 11.09 | 13,153,441 | +0.84(+8.20%) |
Nov 03, 2017 | 10.06 | 10.28 | 10.03 | 10.25 | 9,956,036 | +0.36(+3.64%) |
Nov 02, 2017 | 10.15 | 10.21 | 9.680 | 9.890 | 9,797,140 | -0.27(-2.66%) |
Nov 01, 2017 | 9.660 | 10.27 | 9.660 | 10.16 | 14,776,618 | +0.71(+7.51%) |
Oct 31, 2017 | 9.210 | 9.490 | 9.140 | 9.450 | 6,738,455 | +0.23(+2.49%) |
Oct 30, 2017 | 9.050 | 9.325 | 9.040 | 9.220 | 6,637,117 | +0.23(+2.56%) |
Oct 27, 2017 | 8.610 | 9.045 | 8.500 | 8.990 | 7,489,218 | +0.30(+3.45%) |
Oct 26, 2017 | 8.560 | 8.690 | 8.310 | 8.690 | 6,669,516 | +0.14(+1.64%) |
Oct 25, 2017 | 8.370 | 8.620 | 8.320 | 8.550 | 7,001,240 | +0.07(+0.83%) |
Oct 24, 2017 | 8.450 | 8.550 | 8.350 | 8.480 | 6,255,712 | +0.11(+1.31%) |
Oct 23, 2017 | 8.780 | 8.840 | 8.360 | 8.370 | 6,663,907 | -0.34(-3.90%) |
Oct 20, 2017 | 8.660 | 8.790 | 8.600 | 8.710 | 5,126,086 | +0.13(+1.52%) |
Oct 19, 2017 | 8.600 | 8.695 | 8.461 | 8.580 | 5,554,472 | -0.12(-1.38%) |
Oct 18, 2017 | 8.730 | 8.930 | 8.610 | 8.700 | 6,713,981 | -0.06(-0.68%) |
Oct 17, 2017 | 8.630 | 8.800 | 8.540 | 8.760 | 7,421,515 | +0.09(+1.04%) |
Oct 16, 2017 | 8.590 | 8.880 | 8.580 | 8.670 | 5,928,050 | +0.19(+2.24%) |
Oct 13, 2017 | 8.560 | 8.635 | 8.470 | 8.480 | 4,955,494 | +0.08(+0.95%) |
Oct 12, 2017 | 8.420 | 8.540 | 8.265 | 8.400 | 7,421,087 | -0.22(-2.55%) |
Oct 11, 2017 | 8.370 | 8.640 | 8.170 | 8.620 | 9,767,158 | +0.28(+3.36%) |
Oct 10, 2017 | 8.620 | 8.690 | 8.320 | 8.340 | 5,808,645 | -0.09(-1.07%) |
Oct 09, 2017 | 8.430 | 8.530 | 8.400 | 8.430 | 4,626,405 | +0.03(+0.36%) |
Oct 06, 2017 | 8.650 | 8.735 | 8.290 | 8.400 | 11,351,700 | -0.50(-5.62%) |
Oct 05, 2017 | 8.820 | 8.955 | 8.780 | 8.900 | 5,778,298 | +0.14(+1.60%) |
Oct 04, 2017 | 9.120 | 9.160 | 8.710 | 8.760 | 8,942,922 | -0.32(-3.52%) |
Oct 03, 2017 | 9.100 | 9.195 | 8.980 | 9.080 | 8,857,878 | -0.06(-0.66%) |
Oct 02, 2017 | 8.700 | 9.160 | 8.670 | 9.140 | 6,602,686 | +0.02(+0.22%) |
Sep 29, 2017 | 9.140 | 9.180 | 8.975 | 9.120 | 5,351,541 | -0.06(-0.65%) |
Sep 28, 2017 | 9.290 | 9.410 | 8.970 | 9.180 | 8,599,597 | -0.03(-0.33%) |
Sep 27, 2017 | 9.120 | 9.260 | 8.910 | 9.210 | 8,567,313 | +0.10(+1.10%) |
Sep 26, 2017 | 9.040 | 9.210 | 8.870 | 9.110 | 9,424,282 | -0.02(-0.22%) |
Sep 25, 2017 | 8.840 | 9.140 | 8.770 | 9.130 | 8,703,282 | +0.51(+5.92%) |
Sep 22, 2017 | 8.680 | 8.810 | 8.560 | 8.620 | 4,498,463 | -0.11(-1.26%) |
Sep 21, 2017 | 8.890 | 8.900 | 8.655 | 8.730 | 5,685,115 | -0.18(-2.02%) |
Sep 20, 2017 | 8.700 | 9.095 | 8.640 | 8.910 | 9,716,859 | +0.33(+3.85%) |
Sep 19, 2017 | 8.550 | 8.700 | 8.450 | 8.580 | 8,006,797 | +0.12(+1.42%) |
Sep 18, 2017 | 8.230 | 8.480 | 8.225 | 8.460 | 6,090,594 | +0.14(+1.68%) |
Sep 15, 2017 | 8.280 | 8.360 | 8.100 | 8.320 | 7,950,190 | +0.05(+0.60%) |
Sep 14, 2017 | 8.400 | 8.640 | 8.145 | 8.270 | 13,108,996 | +0.11(+1.35%) |
Sep 13, 2017 | 7.590 | 8.440 | 7.575 | 8.160 | 19,969,308 | +0.70(+9.38%) |
Sep 12, 2017 | 7.190 | 7.610 | 7.160 | 7.460 | 17,716,560 | +0.29(+4.04%) |
Sep 11, 2017 | 7.120 | 7.270 | 7.080 | 7.170 | 6,289,782 | +0.07(+0.99%) |
Sep 08, 2017 | 7.560 | 7.577 | 6.980 | 7.100 | 10,634,232 | -0.56(-7.31%) |
Sep 07, 2017 | 7.660 | 7.720 | 7.400 | 7.660 | 9,586,260 | -0.08(-1.03%) |
Sep 06, 2017 | 7.660 | 7.900 | 7.660 | 7.740 | 8,064,312 | +0.17(+2.25%) |
Sep 05, 2017 | 7.580 | 7.740 | 7.500 | 7.570 | 10,595,888 | +0.18(+2.44%) |
Sep 01, 2017 | 7.290 | 7.470 | 7.100 | 7.390 | 6,390,021 | +0.09(+1.23%) |
Aug 31, 2017 | 7.120 | 7.350 | 7.076 | 7.300 | 7,178,392 | +0.28(+3.99%) |
Aug 30, 2017 | 6.900 | 7.070 | 6.690 | 7.020 | 6,856,087 | +0.07(+1.01%) |
Aug 29, 2017 | 6.890 | 7.020 | 6.700 | 6.950 | 7,498,531 | -0.08(-1.14%) |
Aug 28, 2017 | 7.240 | 7.300 | 6.880 | 7.030 | 7,911,917 | -0.21(-2.90%) |
Aug 25, 2017 | 7.290 | 7.295 | 7.160 | 7.240 | 3,539,548 | -0.03(-0.41%) |
Aug 24, 2017 | 7.230 | 7.300 | 7.124 | 7.270 | 4,036,045 | -0.05(-0.68%) |
Aug 23, 2017 | 7.090 | 7.390 | 7.040 | 7.320 | 6,452,944 | +0.21(+2.95%) |
Aug 22, 2017 | 7.120 | 7.230 | 7.070 | 7.110 | 4,009,274 | +0.04(+0.57%) |
Aug 21, 2017 | 7.260 | 7.290 | 7.040 | 7.070 | 4,664,617 | -0.28(-3.81%) |
Aug 18, 2017 | 7.150 | 7.440 | 7.080 | 7.350 | 5,601,512 | +0.19(+2.65%) |
Aug 17, 2017 | 7.270 | 7.470 | 7.160 | 7.160 | 6,800,979 | -0.18(-2.45%) |
Aug 16, 2017 | 7.570 | 7.700 | 7.280 | 7.340 | 7,185,633 | -0.17(-2.26%) |
Aug 15, 2017 | 7.720 | 7.740 | 7.360 | 7.510 | 8,660,594 | -0.25(-3.22%) |
Aug 14, 2017 | 7.940 | 7.970 | 7.720 | 7.760 | 5,853,751 | -0.17(-2.14%) |
Aug 11, 2017 | 7.900 | 8.035 | 7.750 | 7.930 | 6,148,977 | -0.02(-0.25%) |
Aug 10, 2017 | 8.170 | 8.370 | 7.880 | 7.950 | 11,956,394 | -0.13(-1.61%) |
Aug 09, 2017 | 8.090 | 8.240 | 7.890 | 8.080 | 11,396,376 | +0.05(+0.62%) |
Aug 08, 2017 | 7.740 | 8.270 | 7.740 | 8.030 | 10,213,185 | +0.23(+2.95%) |
Aug 07, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 11,646,015 | -0.25(-3.11%) |
Aug 04, 2017 | 8.060 | 7.225 | 8.050 | 16,639,690 | +0.82(+11.34%) | |
Aug 03, 2017 | 7.390 | 7.870 | 6.900 | 7.230 | 18,446,072 | -0.13(-1.77%) |
Aug 02, 2017 | 7.420 | 7.550 | 7.160 | 7.360 | 11,675,461 | -0.17(-2.26%) |
Aug 01, 2017 | 7.750 | 7.790 | 7.449 | 7.530 | 9,303,189 | -0.25(-3.21%) |
Jul 31, 2017 | 7.990 | 8.010 | 7.610 | 7.780 | 10,035,937 | -0.21(-2.63%) |
Jul 28, 2017 | 8.000 | 8.390 | 7.910 | 7.990 | 9,706,261 | -0.02(-0.25%) |
Jul 27, 2017 | 7.860 | 8.090 | 7.780 | 8.010 | 8,079,856 | +0.15(+1.91%) |
Jul 26, 2017 | 7.840 | 8.285 | 7.630 | 7.860 | 12,086,172 | +0.15(+1.95%) |
Jul 25, 2017 | 7.610 | 7.955 | 7.590 | 7.710 | 11,068,244 | +0.25(+3.35%) |
Jul 24, 2017 | 7.540 | 7.590 | 7.310 | 7.460 | 7,569,457 | -0.03(-0.40%) |
Jul 21, 2017 | 7.840 | 7.920 | 7.470 | 7.490 | 11,995,455 | -0.37(-4.71%) |
Jul 20, 2017 | 8.320 | 8.320 | 7.810 | 7.860 | 8,491,288 | -0.32(-3.91%) |
Jul 19, 2017 | 7.600 | 8.305 | 7.600 | 8.180 | 10,898,828 | +0.53(+6.93%) |
Jul 18, 2017 | 7.960 | 7.965 | 7.580 | 7.650 | 7,807,021 | -0.14(-1.80%) |
Jul 17, 2017 | 7.830 | 8.030 | 7.780 | 7.790 | 5,539,061 | -0.10(-1.27%) |
Jul 14, 2017 | 7.950 | 8.045 | 7.867 | 7.890 | 4,664,252 | +0.04(+0.51%) |
Jul 13, 2017 | 7.700 | 7.850 | 7.571 | 7.850 | 7,167,251 | +0.15(+1.95%) |
Jul 12, 2017 | 7.990 | 8.170 | 7.660 | 7.700 | 9,462,447 | -0.06(-0.77%) |
Jul 11, 2017 | 7.800 | 7.905 | 7.476 | 7.760 | 7,413,154 | +0.13(+1.70%) |
Jul 10, 2017 | 7.350 | 7.650 | 7.300 | 7.630 | 9,716,714 | +0.17(+2.28%) |
Jul 07, 2017 | 7.540 | 7.600 | 7.110 | 7.460 | 10,024,478 | -0.26(-3.37%) |
Jul 06, 2017 | 8.170 | 8.400 | 7.630 | 7.720 | 13,420,664 | -0.31(-3.86%) |
Jul 05, 2017 | 8.370 | 8.380 | 7.880 | 8.030 | 10,065,145 | -0.46(-5.42%) |
Jul 03, 2017 | 8.150 | 8.500 | 8.150 | 8.490 | 4,190,710 | +0.44(+5.47%) |
Jun 30, 2017 | 7.980 | 8.220 | 7.850 | 8.050 | 8,161,700 | +0.17(+2.16%) |
Jun 29, 2017 | 7.880 | 8.190 | 7.810 | 7.880 | 7,325,298 | +0.01(+0.13%) |
Jun 28, 2017 | 7.960 | 8.120 | 7.650 | 7.870 | 12,020,338 | -0.06(-0.76%) |
Jun 27, 2017 | 7.780 | 8.040 | 7.720 | 7.930 | 9,861,397 | +0.21(+2.72%) |
Jun 26, 2017 | 7.750 | 7.970 | 7.650 | 7.720 | 6,053,529 | -0.03(-0.39%) |
Jun 23, 2017 | 7.690 | 7.880 | 7.550 | 7.750 | 9,065,926 | +0.09(+1.17%) |
Jun 22, 2017 | 7.580 | 7.920 | 7.580 | 7.660 | 12,085,950 | +0.11(+1.46%) |
Jun 21, 2017 | 7.900 | 8.220 | 7.360 | 7.550 | 17,298,744 | -0.60(-7.36%) |
Jun 20, 2017 | 7.980 | 8.200 | 7.735 | 8.150 | 9,726,671 | -0.06(-0.73%) |
Jun 19, 2017 | 8.190 | 8.369 | 8.110 | 8.210 | 6,514,948 | +0.04(+0.49%) |
Jun 16, 2017 | 8.390 | 8.435 | 8.125 | 8.170 | 14,984,163 | -0.16(-1.92%) |
Jun 15, 2017 | 8.610 | 8.810 | 8.240 | 8.330 | 9,918,471 | -0.40(-4.58%) |
Jun 14, 2017 | 9.610 | 9.650 | 8.630 | 8.730 | 12,773,678 | -1.02(-10.46%) |
Jun 13, 2017 | 9.340 | 9.760 | 9.310 | 9.750 | 8,097,662 | +0.39(+4.17%) |
Jun 12, 2017 | 9.460 | 9.670 | 9.260 | 9.360 | 10,650,234 | +0.01(+0.11%) |
Jun 09, 2017 | 8.780 | 9.420 | 8.710 | 9.350 | 11,412,436 | +0.57(+6.49%) |
Jun 08, 2017 | 9.060 | 9.190 | 8.770 | 8.780 | 13,426,597 | -0.28(-3.09%) |
Jun 07, 2017 | 10.00 | 10.20 | 9.020 | 9.060 | 13,764,171 | -1.13(-11.09%) |
Jun 06, 2017 | 9.730 | 10.27 | 9.630 | 10.19 | 6,912,677 | +0.43(+4.41%) |
Jun 05, 2017 | 9.560 | 9.970 | 9.550 | 9.760 | 6,803,701 | +0.06(+0.62%) |
Jun 02, 2017 | 9.820 | 9.830 | 9.420 | 9.700 | 8,145,423 | -0.24(-2.41%) |
Jun 01, 2017 | 9.800 | 10.23 | 9.670 | 9.940 | 16,343,184 | +0.18(+1.84%) |
May 31, 2017 | 9.340 | 9.830 | 9.250 | 9.760 | 11,991,248 | +0.06(+0.62%) |
May 30, 2017 | 10.23 | 10.30 | 9.640 | 9.700 | 12,393,069 | -0.78(-7.44%) |
May 26, 2017 | 10.49 | 10.56 | 10.19 | 10.48 | 6,775,637 | +0.07(+0.67%) |
May 25, 2017 | 11.13 | 11.70 | 10.26 | 10.41 | 14,315,968 | -0.82(-7.30%) |
May 24, 2017 | 11.51 | 11.55 | 11.06 | 11.23 | 14,701,406 | -0.29(-2.52%) |
May 23, 2017 | 11.88 | 11.88 | 11.49 | 11.52 | 10,399,561 | -0.27(-2.29%) |
May 22, 2017 | 12.11 | 12.16 | 11.66 | 11.79 | 8,108,732 | -0.18(-1.50%) |
May 19, 2017 | 11.56 | 12.05 | 11.56 | 11.97 | 5,712,971 | +0.47(+4.09%) |
May 18, 2017 | 11.42 | 11.66 | 11.28 | 11.50 | 7,133,613 | -0.08(-0.69%) |
May 17, 2017 | 11.69 | 12.06 | 11.54 | 11.58 | 8,877,190 | -0.30(-2.53%) |
May 16, 2017 | 12.15 | 12.27 | 11.72 | 11.88 | 7,155,337 | -0.20(-1.66%) |
May 15, 2017 | 12.44 | 12.51 | 11.98 | 12.08 | 9,045,720 | +0.26(+2.20%) |
May 12, 2017 | 11.90 | 12.06 | 11.70 | 11.82 | 7,243,930 | -0.07(-0.59%) |
May 11, 2017 | 11.90 | 12.20 | 11.65 | 11.89 | 12,924,420 | -0.09(-0.75%) |
May 10, 2017 | 11.73 | 12.10 | 11.61 | 11.98 | 12,379,663 | +0.49(+4.26%) |
May 09, 2017 | 12.31 | 12.45 | 11.34 | 11.49 | 18,872,428 | -0.63(-5.20%) |
May 08, 2017 | 11.93 | 12.29 | 11.72 | 12.12 | 11,811,152 | +0.19(+1.59%) |
May 05, 2017 | 11.14 | 11.96 | 10.98 | 11.93 | 9,927,993 | +0.80(+7.19%) |
May 04, 2017 | 11.66 | 11.76 | 10.86 | 11.13 | 15,588,603 | -0.82(-6.86%) |
May 03, 2017 | 11.85 | 12.05 | 11.66 | 11.95 | 5,991,979 | +0.31(+2.66%) |
May 02, 2017 | 11.92 | 12.15 | 11.47 | 11.64 | 5,825,736 | -0.27(-2.27%) |