Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.500 | 2.560 | 2.380 | 2.420 | 3,181,835 | -0.05(-2.02%) |
Apr 27, 2018 | 2.700 | 2.738 | 2.440 | 2.470 | 3,314,366 | -0.23(-8.52%) |
Apr 26, 2018 | 2.590 | 2.710 | 2.530 | 2.700 | 5,750,660 | +0.15(+5.88%) |
Apr 25, 2018 | 2.520 | 2.550 | 2.360 | 2.550 | 3,597,961 | +0.02(+0.79%) |
Apr 24, 2018 | 2.620 | 2.640 | 2.460 | 2.530 | 3,741,279 | -0.08(-3.07%) |
Apr 23, 2018 | 2.640 | 2.680 | 2.520 | 2.610 | 2,751,501 | -0.02(-0.76%) |
Apr 20, 2018 | 2.980 | 2.990 | 2.560 | 2.630 | 5,514,017 | -0.35(-11.74%) |
Apr 19, 2018 | 3.280 | 3.330 | 2.840 | 2.980 | 5,897,779 | -0.28(-8.59%) |
Apr 18, 2018 | 3.190 | 3.320 | 3.170 | 3.260 | 3,774,743 | +0.10(+3.16%) |
Apr 17, 2018 | 3.220 | 3.280 | 3.090 | 3.160 | 2,595,034 | -0.06(-1.86%) |
Apr 16, 2018 | 3.240 | 3.280 | 3.050 | 3.220 | 2,282,881 | -0.02(-0.62%) |
Apr 13, 2018 | 3.330 | 3.355 | 3.240 | 3.240 | 2,289,283 | -0.04(-1.22%) |
Apr 12, 2018 | 3.320 | 3.390 | 3.170 | 3.280 | 5,042,727 | -0.02(-0.61%) |
Apr 11, 2018 | 3.240 | 3.350 | 3.040 | 3.300 | 5,751,250 | +0.19(+6.11%) |
Apr 10, 2018 | 3.620 | 3.623 | 3.060 | 3.110 | 6,936,948 | -0.41(-11.65%) |
Apr 09, 2018 | 3.540 | 3.650 | 3.460 | 3.520 | 1,967,581 | +0.04(+1.15%) |
Apr 06, 2018 | 3.690 | 3.730 | 3.400 | 3.480 | 8,077,015 | -0.28(-7.45%) |
Apr 05, 2018 | 3.800 | 3.885 | 3.740 | 3.760 | 2,353,746 | -0.01(-0.27%) |
Apr 04, 2018 | 3.830 | 3.950 | 3.720 | 3.770 | 2,060,688 | -0.16(-4.07%) |
Apr 03, 2018 | 3.930 | 4.003 | 3.760 | 3.930 | 2,403,707 | +0.06(+1.55%) |
Apr 02, 2018 | 4.150 | 4.180 | 3.810 | 3.870 | 2,356,872 | -0.30(-7.19%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.11(+2.71%) | |
Mar 28, 2018 | 4.010 | 4.100 | 3.965 | 4.060 | 1,368,579 | +0.06(+1.50%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.975 | 4.000 | 2,196,669 | -0.24(-5.66%) |
Mar 26, 2018 | 4.190 | 4.430 | 3.870 | 4.240 | 5,681,046 | +0.14(+3.41%) |
Mar 23, 2018 | 4.240 | 4.470 | 4.100 | 4.100 | 2,547,574 | -0.09(-2.15%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.190 | 4.190 | 2,414,075 | -0.18(-4.12%) |
Mar 21, 2018 | 4.400 | 4.600 | 4.260 | 4.370 | 5,140,454 | -0.01(-0.23%) |
Mar 20, 2018 | 4.450 | 4.550 | 4.350 | 4.380 | 1,226,018 | -0.05(-1.13%) |
Mar 19, 2018 | 4.640 | 4.665 | 4.380 | 4.430 | 2,587,825 | -0.27(-5.74%) |
Mar 16, 2018 | 4.550 | 4.725 | 4.420 | 4.700 | 7,936,165 | +0.16(+3.52%) |
Mar 15, 2018 | 4.430 | 4.570 | 4.320 | 4.540 | 4,033,245 | +0.11(+2.48%) |
Mar 14, 2018 | 5.000 | 5.010 | 4.320 | 4.430 | 7,030,688 | -0.58(-11.58%) |
Mar 13, 2018 | 4.620 | 5.140 | 4.605 | 5.010 | 7,889,313 | +0.38(+8.21%) |
Mar 12, 2018 | 4.260 | 4.740 | 4.200 | 4.630 | 6,363,469 | +0.41(+9.72%) |
Mar 09, 2018 | 3.950 | 4.310 | 3.900 | 4.220 | 3,957,179 | +0.27(+6.84%) |
Mar 08, 2018 | 4.000 | 4.090 | 3.850 | 3.950 | 2,927,619 | -0.07(-1.74%) |
Mar 07, 2018 | 3.970 | 4.050 | 3.810 | 4.020 | 3,279,448 | -0.01(-0.25%) |
Mar 06, 2018 | 4.150 | 4.280 | 3.950 | 4.030 | 3,159,285 | -0.12(-2.89%) |
Mar 05, 2018 | 3.720 | 4.210 | 3.720 | 4.150 | 8,656,963 | +0.42(+11.26%) |
Mar 02, 2018 | 3.560 | 3.770 | 3.430 | 3.730 | 5,396,161 | +0.15(+4.19%) |
Mar 01, 2018 | 3.710 | 3.825 | 3.470 | 3.580 | 9,110,793 | -0.11(-2.98%) |
Feb 28, 2018 | 4.300 | 4.449 | 3.500 | 3.690 | 11,427,234 | -0.41(-10.00%) |
Feb 27, 2018 | 4.460 | 4.510 | 4.050 | 4.100 | 3,650,006 | -0.37(-8.28%) |
Feb 26, 2018 | 4.440 | 4.560 | 4.390 | 4.470 | 2,586,904 | +0.08(+1.71%) |
Feb 23, 2018 | 4.430 | 4.530 | 4.240 | 4.395 | 4,902,457 | -0.05(-1.01%) |
Feb 22, 2018 | 4.440 | 3,171,847 | +0.22(+5.21%) | |||
Feb 21, 2018 | 4.340 | 4.470 | 4.220 | 4.220 | 2,345,722 | -0.12(-2.76%) |
Feb 20, 2018 | 4.390 | 4.510 | 4.280 | 4.340 | 5,176,896 | -0.04(-0.91%) |
Feb 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.21(-4.58%) | |
Feb 15, 2018 | 4.920 | 4.920 | 4.650 | 4.590 | 3,040,592 | -0.28(-5.75%) |
Feb 14, 2018 | 4.720 | 4.900 | 4.660 | 4.870 | 3,852,897 | +0.09(+1.88%) |
Feb 13, 2018 | 5.010 | 5.040 | 4.780 | 4.780 | 2,753,298 | -0.30(-5.91%) |
Feb 12, 2018 | 5.010 | 5.460 | 4.950 | 5.080 | 2,804,331 | +0.14(+2.83%) |
Feb 09, 2018 | 4.950 | 5.000 | 4.695 | 4.940 | 3,936,008 | +0.00(+0.00%) |
Feb 08, 2018 | 5.360 | 5.550 | 4.920 | 4.940 | 5,935,257 | -0.42(-7.84%) |
Feb 07, 2018 | 5.860 | 5.880 | 5.360 | 5.360 | 3,299,103 | -0.50(-8.53%) |
Feb 06, 2018 | 5.970 | 6.220 | 5.580 | 5.860 | 4,734,709 | -0.32(-5.25%) |
Feb 05, 2018 | 6.100 | 6.290 | 6.020 | 6.185 | 7,577,852 | -0.01(-0.08%) |
Feb 02, 2018 | 6.180 | 6.380 | 6.070 | 6.190 | 14,434,434 | +0.02(+0.32%) |
Feb 01, 2018 | 6.940 | 6.940 | 6.160 | 6.170 | 7,543,558 | -0.81(-11.60%) |
Jan 31, 2018 | 7.650 | 7.650 | 6.940 | 6.980 | 4,638,613 | -0.58(-7.67%) |
Jan 30, 2018 | 7.810 | 8.150 | 7.530 | 7.560 | 3,541,286 | -0.18(-2.33%) |
Jan 29, 2018 | 8.070 | 8.090 | 7.710 | 7.740 | 2,353,573 | -0.43(-5.26%) |
Jan 26, 2018 | 8.070 | 8.250 | 7.975 | 8.170 | 2,356,985 | +0.18(+2.25%) |
Jan 25, 2018 | 8.490 | 8.490 | 7.930 | 7.990 | 2,346,809 | -0.35(-4.20%) |
Jan 24, 2018 | 8.590 | 8.610 | 8.205 | 8.340 | 8,648,233 | -0.22(-2.57%) |
Jan 23, 2018 | 8.440 | 8.700 | 8.310 | 8.560 | 1,784,020 | +0.19(+2.27%) |
Jan 22, 2018 | 8.090 | 8.410 | 8.080 | 8.370 | 2,013,929 | +0.32(+3.98%) |
Jan 19, 2018 | 7.980 | 8.070 | 7.955 | 8.050 | 2,163,384 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.040 | 8.050 | 828,779 | -0.24(-2.90%) | |
Jan 17, 2018 | 8.160 | 8.430 | 8.010 | 8.290 | 1,234,833 | +0.13(+1.59%) |
Jan 16, 2018 | 8.500 | 8.630 | 8.120 | 8.160 | 2,107,154 | -0.33(-3.89%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.06(+0.71%) | |
Jan 11, 2018 | 8.240 | 8.650 | 8.160 | 8.430 | 2,094,615 | +0.23(+2.80%) |
Jan 10, 2018 | 8.410 | 8.140 | 8.200 | 1,201,455 | -0.17(-2.03%) | |
Jan 09, 2018 | 8.530 | 8.601 | 8.240 | 8.370 | 1,693,064 | -0.17(-1.99%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.440 | 8.540 | 1,765,682 | -0.23(-2.62%) |
Jan 05, 2018 | 9.150 | 9.190 | 8.610 | 8.770 | 2,636,163 | -0.39(-4.26%) |
Jan 04, 2018 | 9.270 | 9.360 | 8.960 | 9.160 | 2,787,415 | -0.08(-0.87%) |
Jan 03, 2018 | 9.420 | 9.510 | 9.075 | 9.240 | 1,360,868 | -0.14(-1.49%) |
Jan 02, 2018 | 9.100 | 9.540 | 9.060 | 9.380 | 1,237,013 | +0.32(+3.53%) |
Dec 29, 2017 | 9.060 | 9.060 | 9.060 | 0 | -0.30(-3.21%) | |
Dec 28, 2017 | 9.230 | 9.460 | 9.030 | 9.360 | 1,026,785 | +0.18(+1.96%) |
Dec 27, 2017 | 9.220 | 9.340 | 9.010 | 9.180 | 4,881,403 | -0.04(-0.43%) |
Dec 26, 2017 | 9.230 | 9.440 | 9.035 | 9.220 | 4,475,226 | -0.01(-0.11%) |
Dec 22, 2017 | 9.640 | 9.670 | 9.170 | 9.230 | 2,242,636 | -0.50(-5.14%) |
Dec 21, 2017 | 9.520 | 10.18 | 9.491 | 9.730 | 4,946,630 | +0.14(+1.46%) |
Dec 20, 2017 | 9.450 | 9.750 | 9.240 | 9.590 | 2,763,155 | +0.18(+1.91%) |
Dec 19, 2017 | 9.770 | 9.810 | 9.360 | 9.410 | 2,261,182 | -0.13(-1.36%) |
Dec 18, 2017 | 8.920 | 9.860 | 8.912 | 9.540 | 4,102,616 | +0.65(+7.31%) |
Dec 15, 2017 | 9.020 | 9.460 | 8.590 | 8.890 | 8,820,751 | -0.10(-1.11%) |
Dec 14, 2017 | 9.080 | 9.150 | 8.860 | 8.990 | 2,624,735 | -0.10(-1.10%) |
Dec 13, 2017 | 9.130 | 9.210 | 8.950 | 9.090 | 1,981,207 | -0.03(-0.33%) |
Dec 12, 2017 | 9.350 | 9.500 | 9.070 | 9.120 | 3,058,799 | -0.22(-2.36%) |
Dec 11, 2017 | 9.140 | 9.745 | 9.140 | 9.340 | 4,498,482 | +0.19(+2.08%) |
Dec 08, 2017 | 8.900 | 9.200 | 8.880 | 9.150 | 1,635,714 | +0.24(+2.69%) |
Dec 07, 2017 | 8.810 | 8.960 | 8.750 | 8.910 | 1,236,177 | +0.10(+1.14%) |
Dec 06, 2017 | 9.100 | 9.100 | 8.620 | 8.810 | 2,821,606 | -0.31(-3.40%) |
Dec 05, 2017 | 9.400 | 9.500 | 9.100 | 9.120 | 1,732,672 | -0.28(-2.98%) |
Dec 04, 2017 | 9.480 | 9.775 | 9.320 | 9.400 | 3,557,421 | -0.05(-0.53%) |
Dec 01, 2017 | 9.630 | 9.740 | 9.090 | 9.450 | 2,725,473 | -0.14(-1.46%) |
Nov 30, 2017 | 9.610 | 9.910 | 9.450 | 9.590 | 4,367,026 | +0.06(+0.63%) |
Nov 29, 2017 | 9.590 | 9.830 | 9.430 | 9.530 | 1,301,701 | -0.08(-0.83%) |
Nov 28, 2017 | 9.370 | 9.620 | 9.340 | 9.610 | 1,099,944 | +0.22(+2.34%) |
Nov 27, 2017 | 9.440 | 9.560 | 9.330 | 9.390 | 2,191,584 | -0.06(-0.63%) |
Nov 24, 2017 | 9.470 | 9.560 | 9.400 | 9.450 | 744,343 | +0.04(+0.43%) |
Nov 22, 2017 | 9.300 | 9.450 | 9.240 | 9.410 | 1,739,801 | +0.17(+1.84%) |
Nov 21, 2017 | 9.200 | 9.280 | 9.060 | 9.240 | 1,381,737 | +0.10(+1.09%) |
Nov 20, 2017 | 8.880 | 9.200 | 8.621 | 9.140 | 2,590,954 | +0.22(+2.47%) |
Nov 17, 2017 | 8.680 | 9.040 | 8.630 | 8.920 | 4,490,003 | +0.23(+2.65%) |
Nov 16, 2017 | 8.640 | 8.800 | 8.450 | 8.690 | 2,714,234 | +0.05(+0.58%) |
Nov 15, 2017 | 8.160 | 8.710 | 7.930 | 8.640 | 4,652,428 | +0.45(+5.49%) |
Nov 14, 2017 | 8.360 | 8.425 | 7.940 | 8.190 | 1,966,317 | -0.22(-2.62%) |
Nov 13, 2017 | 8.640 | 8.640 | 8.330 | 8.410 | 2,306,246 | -0.24(-2.77%) |
Nov 10, 2017 | 8.620 | 8.670 | 8.320 | 8.650 | 4,459,831 | +0.00(+0.00%) |
Nov 09, 2017 | 8.250 | 8.930 | 8.160 | 8.650 | 5,368,951 | +0.19(+2.25%) |
Nov 08, 2017 | 8.320 | 8.580 | 7.880 | 8.460 | 2,874,608 | -0.12(-1.40%) |
Nov 07, 2017 | 8.410 | 8.700 | 8.150 | 8.580 | 6,560,907 | +0.20(+2.39%) |
Nov 06, 2017 | 8.550 | 8.020 | 8.380 | 2,410,434 | +0.31(+3.84%) | |
Nov 03, 2017 | 8.050 | 8.230 | 7.960 | 8.070 | 925,189 | +0.02(+0.25%) |
Nov 02, 2017 | 7.900 | 8.050 | 7.650 | 8.050 | 1,281,974 | +0.16(+2.03%) |
Nov 01, 2017 | 7.940 | 8.120 | 7.770 | 7.890 | 1,403,205 | -0.05(-0.63%) |
Oct 31, 2017 | 8.300 | 8.310 | 7.720 | 7.940 | 1,884,671 | -0.44(-5.25%) |
Oct 30, 2017 | 8.240 | 8.470 | 8.170 | 8.380 | 3,092,063 | +0.16(+1.95%) |
Oct 27, 2017 | 7.930 | 8.270 | 7.890 | 8.220 | 1,888,313 | +0.20(+2.49%) |
Oct 26, 2017 | 7.900 | 8.070 | 7.787 | 8.020 | 852,672 | +0.15(+1.91%) |
Oct 25, 2017 | 7.920 | 8.100 | 7.780 | 7.870 | 1,125,512 | -0.13(-1.62%) |
Oct 24, 2017 | 8.070 | 8.140 | 7.990 | 8.000 | 1,408,810 | +0.00(+0.00%) |
Oct 23, 2017 | 8.120 | 8.190 | 7.980 | 8.000 | 1,480,730 | -0.04(-0.50%) |
Oct 20, 2017 | 8.110 | 8.110 | 7.980 | 8.040 | 723,674 | -0.03(-0.37%) |
Oct 19, 2017 | 8.020 | 8.100 | 7.940 | 8.070 | 646,468 | -0.04(-0.49%) |
Oct 18, 2017 | 8.030 | 8.300 | 8.030 | 8.110 | 1,770,338 | +0.04(+0.50%) |
Oct 17, 2017 | 8.120 | 8.300 | 8.024 | 8.070 | 1,089,926 | -0.08(-0.98%) |
Oct 16, 2017 | 8.250 | 8.505 | 7.960 | 8.150 | 2,512,021 | +0.04(+0.49%) |
Oct 13, 2017 | 8.110 | 8.220 | 7.960 | 8.110 | 2,402,688 | -0.02(-0.25%) |
Oct 12, 2017 | 8.170 | 8.215 | 7.990 | 8.130 | 1,268,473 | -0.16(-1.93%) |
Oct 11, 2017 | 8.410 | 8.470 | 8.280 | 8.290 | 1,049,342 | -0.09(-1.07%) |
Oct 10, 2017 | 8.380 | 8.610 | 8.330 | 8.380 | 907,747 | +0.13(+1.58%) |
Oct 09, 2017 | 8.350 | 8.460 | 8.240 | 8.250 | 1,207,573 | -0.05(-0.60%) |
Oct 06, 2017 | 8.470 | 8.530 | 8.220 | 8.300 | 943,210 | -0.19(-2.24%) |
Oct 05, 2017 | 8.500 | 8.580 | 8.300 | 8.490 | 1,181,642 | -0.02(-0.24%) |
Oct 04, 2017 | 8.700 | 8.850 | 8.480 | 8.510 | 894,673 | -0.20(-2.30%) |
Oct 03, 2017 | 8.800 | 8.890 | 8.690 | 8.710 | 1,911,764 | -0.08(-0.91%) |
Oct 02, 2017 | 8.590 | 8.790 | 8.450 | 8.790 | 1,268,080 | +0.12(+1.38%) |
Sep 29, 2017 | 8.640 | 8.850 | 8.570 | 8.670 | 1,044,068 | +0.02(+0.23%) |
Sep 28, 2017 | 8.670 | 8.850 | 8.540 | 8.650 | 1,187,096 | -0.05(-0.57%) |
Sep 27, 2017 | 8.350 | 9.100 | 8.310 | 8.700 | 3,211,805 | +0.39(+4.69%) |
Sep 26, 2017 | 8.360 | 8.410 | 8.190 | 8.310 | 3,296,700 | -0.04(-0.48%) |
Sep 25, 2017 | 8.600 | 8.850 | 8.080 | 8.350 | 4,386,671 | -0.24(-2.79%) |
Sep 22, 2017 | 8.220 | 8.700 | 7.902 | 8.590 | 6,514,185 | -0.05(-0.64%) |
Sep 21, 2017 | 8.860 | 8.950 | 8.640 | 8.645 | 1,226,322 | -0.28(-3.08%) |
Sep 20, 2017 | 8.940 | 9.040 | 8.820 | 8.920 | 1,416,822 | -0.02(-0.22%) |
Sep 19, 2017 | 9.030 | 9.090 | 8.720 | 8.940 | 1,494,819 | -0.03(-0.33%) |
Sep 18, 2017 | 9.150 | 9.390 | 8.900 | 8.970 | 2,489,761 | +0.13(+1.47%) |
Sep 15, 2017 | 9.050 | 9.050 | 8.610 | 8.840 | 8,980,141 | -0.19(-2.10%) |
Sep 14, 2017 | 8.790 | 9.280 | 8.735 | 9.030 | 3,242,662 | +0.24(+2.73%) |
Sep 13, 2017 | 8.440 | 8.925 | 8.380 | 8.790 | 3,419,806 | +0.44(+5.27%) |
Sep 12, 2017 | 8.200 | 8.490 | 8.160 | 8.350 | 2,538,069 | +0.17(+2.08%) |
Sep 11, 2017 | 8.340 | 8.340 | 8.150 | 8.180 | 1,907,688 | -0.08(-0.97%) |
Sep 08, 2017 | 8.450 | 8.470 | 8.095 | 8.260 | 1,700,459 | -0.23(-2.71%) |
Sep 07, 2017 | 8.440 | 8.620 | 8.320 | 8.490 | 2,752,251 | +0.01(+0.12%) |
Sep 06, 2017 | 8.280 | 8.515 | 8.280 | 8.480 | 2,715,362 | +0.31(+3.79%) |
Sep 05, 2017 | 8.150 | 8.380 | 8.070 | 8.170 | 2,357,928 | +0.04(+0.49%) |
Sep 01, 2017 | 7.850 | 8.170 | 7.820 | 8.130 | 2,237,428 | +0.34(+4.36%) |
Aug 31, 2017 | 7.880 | 7.980 | 7.690 | 7.790 | 4,601,618 | -0.07(-0.89%) |
Aug 30, 2017 | 7.820 | 7.930 | 7.660 | 7.860 | 1,453,768 | +0.02(+0.26%) |
Aug 29, 2017 | 7.690 | 8.010 | 7.620 | 7.840 | 2,340,576 | +0.23(+3.02%) |
Aug 28, 2017 | 7.870 | 7.960 | 7.560 | 7.610 | 2,092,638 | -0.25(-3.18%) |
Aug 25, 2017 | 8.080 | 8.180 | 7.780 | 7.860 | 3,738,299 | -0.17(-2.12%) |
Aug 24, 2017 | 8.330 | 8.510 | 7.955 | 8.030 | 2,760,829 | -0.27(-3.19%) |
Aug 23, 2017 | 8.120 | 8.355 | 8.050 | 8.295 | 2,790,245 | +0.15(+1.90%) |
Aug 22, 2017 | 8.240 | 8.340 | 8.080 | 8.140 | 3,368,377 | -0.01(-0.12%) |
Aug 21, 2017 | 8.070 | 8.220 | 7.960 | 8.150 | 2,798,947 | +0.10(+1.24%) |
Aug 18, 2017 | 8.340 | 8.600 | 7.820 | 8.050 | 2,978,867 | -0.40(-4.73%) |
Aug 17, 2017 | 8.180 | 9.025 | 8.150 | 8.450 | 4,316,759 | +0.21(+2.55%) |
Aug 16, 2017 | 8.050 | 8.240 | 7.980 | 8.240 | 1,637,562 | +0.23(+2.87%) |
Aug 15, 2017 | 7.780 | 8.055 | 7.615 | 8.010 | 2,716,716 | +0.29(+3.76%) |
Aug 14, 2017 | 7.570 | 8.000 | 7.570 | 7.720 | 2,463,224 | +0.07(+0.92%) |
Aug 11, 2017 | 7.980 | 7.980 | 7.370 | 7.650 | 2,132,175 | -0.24(-3.04%) |
Aug 10, 2017 | 7.730 | 8.095 | 7.695 | 7.890 | 3,902,527 | +0.13(+1.68%) |
Aug 09, 2017 | 8.100 | 8.860 | 7.440 | 7.760 | 5,195,291 | -1.20(-13.39%) |
Aug 08, 2017 | 9.030 | 9.210 | 8.800 | 8.960 | 1,418,012 | -0.09(-0.99%) |
Aug 07, 2017 | 9.130 | 9.210 | 8.950 | 9.050 | 754,282 | -0.16(-1.74%) |
Aug 04, 2017 | 9.465 | 9.100 | 9.210 | 2,730,818 | -0.02(-0.22%) | |
Aug 03, 2017 | 9.700 | 9.835 | 9.150 | 9.230 | 3,154,753 | -0.51(-5.24%) |
Aug 02, 2017 | 10.02 | 10.50 | 9.740 | 9.740 | 1,571,770 | -0.36(-3.56%) |
Aug 01, 2017 | 10.23 | 10.30 | 10.01 | 10.10 | 1,072,845 | -0.19(-1.85%) |
Jul 31, 2017 | 10.55 | 10.66 | 10.29 | 10.29 | 1,909,580 | -0.32(-3.02%) |
Jul 28, 2017 | 10.62 | 10.89 | 10.59 | 10.61 | 1,143,943 | -0.13(-1.21%) |
Jul 27, 2017 | 10.69 | 10.78 | 10.49 | 10.74 | 1,178,102 | +0.10(+0.94%) |
Jul 26, 2017 | 10.70 | 10.84 | 10.56 | 10.64 | 1,150,258 | -0.10(-0.93%) |
Jul 25, 2017 | 10.55 | 10.76 | 10.41 | 10.74 | 1,919,781 | +0.27(+2.58%) |
Jul 24, 2017 | 10.82 | 10.83 | 10.46 | 10.47 | 808,705 | -0.33(-3.06%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.45 | 10.80 | 1,397,562 | +0.00(+0.00%) |
Jul 20, 2017 | 10.98 | 10.75 | 10.80 | 1,114,793 | -0.03(-0.28%) | |
Jul 19, 2017 | 10.75 | 10.93 | 10.75 | 10.83 | 1,115,978 | +0.02(+0.19%) |
Jul 18, 2017 | 10.84 | 10.87 | 10.75 | 10.81 | 905,204 | -0.02(-0.18%) |
Jul 17, 2017 | 10.61 | 10.93 | 10.35 | 10.83 | 1,246,454 | +0.21(+1.98%) |
Jul 14, 2017 | 10.58 | 10.76 | 10.43 | 10.62 | 916,538 | +0.06(+0.57%) |
Jul 13, 2017 | 10.58 | 10.60 | 10.26 | 10.56 | 1,338,233 | -0.09(-0.85%) |
Jul 12, 2017 | 10.68 | 10.81 | 10.34 | 10.65 | 2,136,394 | +0.10(+0.95%) |
Jul 11, 2017 | 10.43 | 10.56 | 10.28 | 10.55 | 1,458,490 | +0.06(+0.57%) |
Jul 10, 2017 | 9.960 | 10.65 | 9.960 | 10.49 | 2,655,555 | +0.47(+4.69%) |
Jul 07, 2017 | 10.24 | 10.26 | 9.970 | 10.02 | 1,534,809 | -0.24(-2.34%) |
Jul 06, 2017 | 10.52 | 10.54 | 10.04 | 10.26 | 3,218,635 | -0.19(-1.82%) |
Jul 05, 2017 | 10.90 | 10.90 | 10.31 | 10.45 | 3,159,789 | -0.48(-4.39%) |
Jul 03, 2017 | 10.87 | 11.02 | 10.84 | 10.93 | 998,009 | +0.08(+0.74%) |
Jun 30, 2017 | 10.75 | 10.95 | 10.61 | 10.85 | 3,044,943 | +0.17(+1.59%) |
Jun 29, 2017 | 10.60 | 10.77 | 10.54 | 10.68 | 2,657,578 | +0.08(+0.75%) |
Jun 28, 2017 | 10.39 | 10.77 | 10.09 | 10.60 | 2,468,214 | +0.20(+1.92%) |
Jun 27, 2017 | 10.38 | 10.52 | 10.33 | 10.40 | 2,043,441 | +0.08(+0.78%) |
Jun 26, 2017 | 9.890 | 10.36 | 9.640 | 10.32 | 4,786,665 | +0.37(+3.72%) |
Jun 23, 2017 | 9.540 | 9.950 | 33,933,872 | +0.11(+1.12%) | ||
Jun 22, 2017 | 10.37 | 10.39 | 9.693 | 9.840 | 4,797,415 | -0.48(-4.65%) |
Jun 21, 2017 | 10.89 | 10.89 | 10.27 | 10.32 | 3,493,990 | -0.59(-5.41%) |
Jun 20, 2017 | 10.84 | 10.93 | 10.23 | 10.91 | 3,672,702 | -0.04(-0.37%) |
Jun 19, 2017 | 11.53 | 11.57 | 10.91 | 10.95 | 2,616,596 | -0.55(-4.78%) |
Jun 16, 2017 | 11.54 | 11.73 | 11.34 | 11.50 | 8,542,815 | -0.10(-0.86%) |
Jun 15, 2017 | 11.61 | 11.71 | 11.32 | 11.60 | 1,325,468 | -0.05(-0.43%) |
Jun 14, 2017 | 11.78 | 11.85 | 11.45 | 11.65 | 2,023,590 | -0.19(-1.60%) |
Jun 13, 2017 | 11.73 | 11.94 | 11.63 | 11.84 | 1,828,165 | +0.15(+1.28%) |
Jun 12, 2017 | 12.39 | 12.39 | 11.60 | 11.69 | 2,957,803 | +0.20(+1.74%) |
Jun 09, 2017 | 11.56 | 12.00 | 11.32 | 11.49 | 2,078,317 | -0.11(-0.95%) |
Jun 08, 2017 | 11.63 | 11.95 | 11.52 | 11.60 | 1,378,809 | -0.10(-0.85%) |
Jun 07, 2017 | 11.70 | 11.93 | 11.45 | 11.70 | 2,256,594 | -0.06(-0.51%) |
Jun 06, 2017 | 11.18 | 11.79 | 11.18 | 11.76 | 1,743,240 | +0.56(+5.00%) |
Jun 05, 2017 | 10.89 | 11.36 | 10.68 | 11.20 | 3,076,308 | +0.32(+2.94%) |
Jun 02, 2017 | 10.94 | 11.15 | 10.41 | 10.88 | 1,615,498 | -0.18(-1.63%) |
Jun 01, 2017 | 11.27 | 11.39 | 10.88 | 11.06 | 2,800,957 | -0.21(-1.86%) |
May 31, 2017 | 11.57 | 11.64 | 11.03 | 11.27 | 1,320,678 | -0.30(-2.59%) |
May 30, 2017 | 11.52 | 11.70 | 11.48 | 11.57 | 1,046,400 | -0.04(-0.34%) |
May 26, 2017 | 11.50 | 11.74 | 11.45 | 11.61 | 857,809 | +0.01(+0.09%) |
May 25, 2017 | 11.58 | 11.80 | 11.27 | 11.60 | 1,544,679 | +0.00(+0.00%) |
May 24, 2017 | 11.74 | 11.79 | 11.38 | 11.60 | 1,150,905 | -0.05(-0.43%) |
May 23, 2017 | 11.85 | 11.96 | 11.55 | 11.65 | 599,786 | -0.16(-1.35%) |
May 22, 2017 | 11.89 | 12.00 | 11.78 | 11.81 | 662,490 | -0.11(-0.92%) |
May 19, 2017 | 11.94 | 12.10 | 11.79 | 11.92 | 931,902 | +0.07(+0.59%) |
May 18, 2017 | 11.55 | 12.00 | 11.20 | 11.85 | 1,102,691 | +0.31(+2.69%) |
May 17, 2017 | 11.67 | 11.76 | 11.39 | 11.54 | 1,072,192 | -0.05(-0.43%) |
May 16, 2017 | 11.66 | 11.88 | 11.40 | 11.59 | 1,856,857 | -0.19(-1.61%) |
May 15, 2017 | 12.11 | 12.20 | 11.69 | 11.78 | 1,106,023 | -0.22(-1.83%) |
May 12, 2017 | 11.94 | 12.10 | 11.78 | 12.00 | 1,280,551 | +0.03(+0.25%) |
May 11, 2017 | 11.82 | 12.20 | 11.80 | 11.97 | 1,922,239 | +0.19(+1.61%) |
May 10, 2017 | 11.50 | 11.98 | 11.50 | 11.78 | 891,300 | +0.21(+1.82%) |
May 09, 2017 | 11.28 | 11.80 | 11.23 | 11.57 | 1,616,250 | +0.25(+2.21%) |
May 08, 2017 | 11.50 | 11.57 | 11.22 | 11.32 | 1,247,284 | -0.30(-2.58%) |
May 05, 2017 | 11.35 | 11.75 | 11.15 | 11.62 | 1,438,844 | +0.21(+1.84%) |
May 04, 2017 | 11.41 | 11.47 | 10.85 | 11.41 | 1,723,837 | -0.05(-0.44%) |
May 03, 2017 | 11.70 | 11.75 | 11.25 | 11.46 | 1,125,027 | +0.31(+2.78%) |
May 02, 2017 | 10.77 | 11.29 | 10.77 | 11.15 | 752,065 | +0.23(+2.11%) |