Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.07 | 18.09 | 14.53 | 14.59 | 10,119,198 | -3.52(-19.44%) |
May 30, 2018 | 18.28 | 18.28 | 17.70 | 18.11 | 3,392,083 | -0.19(-1.06%) |
May 29, 2018 | 18.30 | 18.49 | 18.08 | 18.30 | 1,477,568 | -0.07(-0.36%) |
May 25, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.90 | 18.75 | 17.90 | 18.52 | 1,163,572 | +0.49(+2.73%) |
May 23, 2018 | 17.65 | 18.30 | 17.50 | 18.02 | 1,936,379 | +0.31(+1.76%) |
May 22, 2018 | 19.25 | 19.39 | 17.58 | 17.71 | 2,535,724 | -1.53(-7.93%) |
May 21, 2018 | 19.16 | 19.46 | 19.13 | 19.24 | 1,188,099 | +0.30(+1.57%) |
May 18, 2018 | 19.10 | 19.13 | 18.74 | 18.94 | 1,508,387 | -0.14(-0.74%) |
May 17, 2018 | 18.83 | 19.15 | 18.70 | 19.08 | 1,660,426 | +0.14(+0.75%) |
May 16, 2018 | 18.96 | 19.24 | 18.67 | 18.94 | 2,121,330 | +0.29(+1.56%) |
May 15, 2018 | 18.23 | 18.69 | 18.11 | 18.65 | 1,319,491 | +0.40(+2.20%) |
May 14, 2018 | 18.08 | 18.40 | 17.96 | 18.25 | 1,401,084 | +0.21(+1.16%) |
May 11, 2018 | 17.67 | 18.30 | 17.58 | 18.04 | 1,506,318 | +0.28(+1.55%) |
May 10, 2018 | 17.46 | 17.80 | 17.35 | 17.76 | 1,442,551 | +0.25(+1.40%) |
May 09, 2018 | 17.32 | 17.63 | 17.06 | 17.52 | 1,165,760 | +0.25(+1.42%) |
May 08, 2018 | 16.74 | 17.39 | 16.61 | 17.27 | 3,276,160 | +0.33(+1.93%) |
May 07, 2018 | 17.43 | 17.45 | 16.68 | 16.94 | 1,134,110 | -0.36(-2.11%) |
May 04, 2018 | 17.19 | 17.44 | 16.93 | 17.31 | 1,426,926 | +0.04(+0.22%) |
May 03, 2018 | 17.40 | 17.56 | 17.21 | 17.27 | 757,110 | -0.21(-1.19%) |
May 02, 2018 | 17.07 | 17.55 | 16.95 | 17.48 | 1,034,305 | +0.33(+1.91%) |
May 01, 2018 | 17.26 | 17.37 | 16.69 | 17.15 | 1,315,031 | -0.18(-1.03%) |
Apr 30, 2018 | 17.55 | 17.64 | 17.30 | 17.33 | 1,079,501 | -0.16(-0.94%) |
Apr 27, 2018 | 17.58 | 17.78 | 17.27 | 17.50 | 936,471 | -0.15(-0.84%) |
Apr 26, 2018 | 17.36 | 17.78 | 17.23 | 17.64 | 1,063,552 | +0.34(+1.98%) |
Apr 25, 2018 | 17.06 | 17.45 | 16.94 | 17.30 | 1,232,034 | +0.14(+0.82%) |
Apr 24, 2018 | 16.94 | 17.41 | 16.83 | 17.16 | 1,194,509 | +0.25(+1.50%) |
Apr 23, 2018 | 16.54 | 16.97 | 16.51 | 16.91 | 1,418,452 | +0.41(+2.48%) |
Apr 20, 2018 | 16.57 | 16.85 | 16.39 | 16.50 | 1,772,024 | -0.13(-0.81%) |
Apr 19, 2018 | 16.89 | 17.09 | 16.41 | 16.63 | 1,660,386 | -0.33(-1.97%) |
Apr 18, 2018 | 16.99 | 17.22 | 16.94 | 16.97 | 1,832,257 | +0.05(+0.31%) |
Apr 17, 2018 | 17.49 | 17.49 | 16.87 | 16.91 | 1,963,353 | -0.44(-2.53%) |
Apr 16, 2018 | 17.41 | 17.46 | 16.92 | 17.35 | 1,549,540 | +0.03(+0.17%) |
Apr 13, 2018 | 17.73 | 17.73 | 17.23 | 17.32 | 1,371,338 | -0.33(-1.85%) |
Apr 12, 2018 | 17.46 | 17.87 | 17.46 | 17.65 | 2,281,927 | +0.11(+0.64%) |
Apr 11, 2018 | 17.60 | 17.77 | 17.32 | 17.54 | 1,959,267 | -0.12(-0.67%) |
Apr 10, 2018 | 17.29 | 17.78 | 17.18 | 17.66 | 2,749,414 | +0.70(+4.13%) |
Apr 09, 2018 | 16.93 | 17.33 | 16.80 | 16.96 | 2,202,216 | +0.08(+0.48%) |
Apr 06, 2018 | 16.97 | 17.26 | 16.71 | 16.88 | 1,534,246 | -0.10(-0.61%) |
Apr 05, 2018 | 17.06 | 17.09 | 16.59 | 16.98 | 2,859,085 | -0.11(-0.65%) |
Apr 04, 2018 | 16.29 | 17.10 | 16.12 | 17.09 | 2,863,373 | +0.74(+4.50%) |
Apr 03, 2018 | 15.40 | 16.47 | 15.40 | 16.36 | 3,468,520 | +0.99(+6.42%) |
Apr 02, 2018 | 15.11 | 15.41 | 15.02 | 15.37 | 2,368,211 | +0.10(+0.67%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | -0.13(-0.81%) | |
Mar 28, 2018 | 15.46 | 15.69 | 15.19 | 15.39 | 2,481,886 | +0.01(+0.10%) |
Mar 27, 2018 | 15.83 | 16.31 | 15.32 | 15.38 | 5,850,779 | -0.50(-3.15%) |
Mar 26, 2018 | 15.07 | 15.94 | 15.02 | 15.88 | 4,069,161 | +0.89(+5.94%) |
Mar 23, 2018 | 14.79 | 15.55 | 14.66 | 14.99 | 7,758,677 | +0.33(+2.26%) |
Mar 22, 2018 | 13.08 | 14.88 | 12.85 | 14.66 | 20,129,846 | +3.23(+28.29%) |
Mar 21, 2018 | 11.05 | 11.69 | 10.99 | 11.43 | 4,841,576 | +0.40(+3.61%) |
Mar 20, 2018 | 10.82 | 11.12 | 10.64 | 11.03 | 1,800,481 | +0.21(+1.97%) |
Mar 19, 2018 | 10.97 | 10.97 | 10.62 | 10.81 | 1,987,248 | -0.15(-1.34%) |
Mar 16, 2018 | 11.02 | 11.03 | 10.61 | 10.96 | 3,430,888 | -0.09(-0.80%) |
Mar 15, 2018 | 11.19 | 11.25 | 10.97 | 11.05 | 947,580 | -0.10(-0.86%) |
Mar 14, 2018 | 11.31 | 11.34 | 10.99 | 11.15 | 1,124,701 | -0.14(-1.24%) |
Mar 13, 2018 | 11.04 | 11.41 | 10.98 | 11.29 | 1,545,866 | +0.31(+2.82%) |
Mar 12, 2018 | 11.04 | 11.18 | 10.89 | 10.98 | 1,692,351 | -0.05(-0.47%) |
Mar 09, 2018 | 11.12 | 11.14 | 10.78 | 11.03 | 2,140,827 | -0.01(-0.13%) |
Mar 08, 2018 | 11.71 | 11.71 | 11.01 | 11.04 | 2,313,268 | -0.60(-5.12%) |
Mar 07, 2018 | 11.64 | 1,772,697 | -0.21(-1.80%) | |||
Mar 06, 2018 | 11.82 | 11.99 | 11.59 | 11.85 | 1,408,014 | +0.07(+0.56%) |
Mar 05, 2018 | 12.02 | 12.10 | 11.69 | 11.79 | 1,380,602 | -0.32(-2.62%) |
Mar 02, 2018 | 11.57 | 12.12 | 11.51 | 12.10 | 1,340,495 | +0.34(+2.88%) |
Mar 01, 2018 | 11.54 | 11.93 | 11.42 | 11.76 | 1,440,504 | +0.14(+1.20%) |
Feb 28, 2018 | 11.73 | 11.85 | 11.45 | 11.62 | 2,097,109 | +0.04(+0.32%) |
Feb 27, 2018 | 11.80 | 12.12 | 11.37 | 11.59 | 1,774,743 | -0.10(-0.82%) |
Feb 26, 2018 | 11.54 | 11.87 | 11.51 | 11.68 | 2,729,679 | +0.63(+5.66%) |
Feb 23, 2018 | 10.95 | 11.14 | 10.85 | 11.06 | 1,071,151 | +0.15(+1.35%) |
Feb 22, 2018 | 10.91 | 1,680,162 | +0.03(+0.27%) | |||
Feb 21, 2018 | 10.79 | 11.17 | 10.74 | 10.88 | 1,396,075 | +0.15(+1.37%) |
Feb 20, 2018 | 11.34 | 11.45 | 10.59 | 10.73 | 2,678,658 | -0.71(-6.18%) |
Feb 16, 2018 | 11.44 | 11.44 | 11.44 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.75 | 11.76 | 11.29 | 11.39 | 1,280,965 | -0.29(-2.52%) |
Feb 14, 2018 | 10.98 | 11.71 | 10.92 | 11.68 | 1,417,836 | +0.59(+5.31%) |
Feb 13, 2018 | 11.18 | 11.09 | 1,667,967 | +0.21(+1.89%) | ||
Feb 12, 2018 | 11.50 | 11.50 | 10.79 | 10.89 | 2,707,141 | -0.60(-5.25%) |
Feb 09, 2018 | 11.41 | 11.65 | 10.84 | 11.49 | 2,214,695 | +0.14(+1.23%) |
Feb 08, 2018 | 12.24 | 12.24 | 11.35 | 11.35 | 2,332,558 | -0.88(-7.22%) |
Feb 07, 2018 | 11.55 | 12.15 | 11.43 | 12.23 | 2,389,518 | +0.68(+5.93%) |
Feb 06, 2018 | 10.86 | 11.75 | 10.65 | 11.55 | 2,675,462 | +0.25(+2.22%) |
Feb 05, 2018 | 10.65 | 11.43 | 10.43 | 11.30 | 3,779,784 | +0.54(+5.06%) |
Feb 02, 2018 | 11.35 | 11.70 | 10.68 | 10.76 | 6,903,244 | -0.37(-3.31%) |
Feb 01, 2018 | 12.88 | 12.96 | 11.09 | 11.12 | 7,990,391 | -2.40(-17.75%) |
Jan 31, 2018 | 14.06 | 14.14 | 13.37 | 13.52 | 978,033 | -0.45(-3.21%) |
Jan 30, 2018 | 14.13 | 14.19 | 13.83 | 13.97 | 919,907 | -0.30(-2.12%) |
Jan 29, 2018 | 14.06 | 14.44 | 13.97 | 14.27 | 1,468,262 | +0.21(+1.47%) |
Jan 26, 2018 | 13.76 | 14.09 | 13.58 | 14.07 | 665,041 | +0.40(+2.96%) |
Jan 25, 2018 | 13.76 | 13.83 | 13.29 | 13.66 | 792,719 | -0.04(-0.27%) |
Jan 24, 2018 | 13.85 | 13.96 | 13.52 | 13.70 | 1,660,215 | -0.13(-0.90%) |
Jan 23, 2018 | 13.81 | 13.90 | 13.39 | 13.82 | 848,959 | -0.04(-0.32%) |
Jan 22, 2018 | 13.52 | 13.91 | 13.45 | 13.87 | 1,060,019 | +0.46(+3.40%) |
Jan 19, 2018 | 12.92 | 13.43 | 12.85 | 13.41 | 1,086,990 | +0.49(+3.82%) |
Jan 18, 2018 | 12.91 | 13.07 | 12.80 | 12.92 | 671,346 | +0.03(+0.23%) |
Jan 17, 2018 | 12.63 | 12.97 | 12.50 | 12.89 | 901,024 | +0.37(+2.94%) |
Jan 16, 2018 | 13.00 | 13.04 | 12.44 | 12.52 | 958,061 | -0.38(-2.91%) |
Jan 12, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.14(+1.10%) | |
Jan 11, 2018 | 12.35 | 12.82 | 12.24 | 12.76 | 1,260,544 | +0.53(+4.33%) |
Jan 10, 2018 | 11.79 | 12.29 | 11.74 | 12.23 | 779,632 | +0.38(+3.23%) |
Jan 09, 2018 | 12.04 | 12.10 | 11.72 | 11.84 | 1,065,198 | -0.28(-2.31%) |
Jan 08, 2018 | 12.24 | 12.26 | 11.87 | 12.12 | 1,080,097 | -0.01(-0.06%) |
Jan 05, 2018 | 12.11 | 12.25 | 12.01 | 12.13 | 949,355 | -0.01(-0.12%) |
Jan 04, 2018 | 12.21 | 12.25 | 11.58 | 12.15 | 1,520,261 | -0.07(-0.54%) |
Jan 03, 2018 | 12.62 | 12.63 | 12.18 | 12.21 | 970,328 | -0.40(-3.21%) |
Jan 02, 2018 | 12.51 | 12.79 | 12.51 | 12.62 | 942,911 | +0.19(+1.54%) |
Dec 29, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.80 | 12.80 | 12.59 | 12.62 | 1,032,850 | -0.14(-1.10%) |
Dec 27, 2017 | 13.06 | 13.06 | 12.65 | 12.76 | 1,103,381 | -0.29(-2.20%) |
Dec 26, 2017 | 12.90 | 13.30 | 12.90 | 13.04 | 1,011,447 | +0.14(+1.08%) |
Dec 22, 2017 | 12.92 | 13.10 | 12.69 | 12.90 | 726,182 | -0.28(-2.12%) |
Dec 21, 2017 | 13.07 | 13.34 | 13.02 | 13.18 | 1,840,136 | +0.13(+1.02%) |
Dec 20, 2017 | 13.02 | 13.16 | 12.83 | 13.05 | 922,695 | +0.14(+1.08%) |
Dec 19, 2017 | 12.86 | 13.04 | 12.67 | 12.91 | 1,602,231 | +0.21(+1.62%) |
Dec 18, 2017 | 12.07 | 12.71 | 11.98 | 12.71 | 1,502,197 | +0.74(+6.22%) |
Dec 15, 2017 | 11.74 | 12.16 | 11.73 | 11.96 | 2,690,964 | +0.24(+2.01%) |
Dec 14, 2017 | 12.02 | 12.12 | 11.58 | 11.73 | 1,556,407 | -0.29(-2.39%) |
Dec 13, 2017 | 11.79 | 12.19 | 11.65 | 12.01 | 800,761 | +0.20(+1.68%) |
Dec 12, 2017 | 12.22 | 12.29 | 11.78 | 11.82 | 3,467,934 | -0.48(-3.92%) |
Dec 11, 2017 | 12.13 | 12.35 | 12.06 | 12.30 | 1,923,576 | +0.16(+1.32%) |
Dec 08, 2017 | 11.94 | 12.21 | 11.85 | 12.14 | 786,535 | +0.00(+0.00%) |
Dec 07, 2017 | 11.69 | 12.02 | 11.62 | 1,741,553 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.65 | 11.72 | 11.43 | 11.59 | 1,507,510 | -0.01(-0.13%) |
Dec 05, 2017 | 11.99 | 11.99 | 11.48 | 11.61 | 1,532,341 | -0.39(-3.27%) |
Dec 04, 2017 | 12.05 | 12.44 | 11.95 | 12.00 | 2,181,175 | +0.11(+0.92%) |
Dec 01, 2017 | 11.99 | 12.04 | 11.56 | 11.89 | 1,650,801 | -0.09(-0.79%) |
Nov 30, 2017 | 12.17 | 12.59 | 11.97 | 11.99 | 2,828,109 | -0.19(-1.55%) |
Nov 29, 2017 | 11.61 | 12.30 | 11.61 | 12.17 | 3,039,726 | +0.56(+4.82%) |
Nov 28, 2017 | 11.00 | 11.64 | 11.00 | 11.61 | 2,747,122 | +0.66(+6.03%) |
Nov 27, 2017 | 11.12 | 11.37 | 10.83 | 10.95 | 2,944,550 | -0.18(-1.63%) |
Nov 24, 2017 | 11.30 | 11.59 | 11.07 | 11.14 | 3,633,666 | -0.21(-1.86%) |
Nov 22, 2017 | 11.80 | 11.91 | 11.08 | 11.35 | 11,276,891 | -1.69(-12.98%) |
Nov 21, 2017 | 12.94 | 13.29 | 12.65 | 13.04 | 5,248,891 | +0.12(+0.96%) |
Nov 20, 2017 | 12.86 | 12.95 | 12.44 | 12.91 | 2,289,106 | +0.09(+0.68%) |
Nov 17, 2017 | 12.52 | 13.19 | 12.52 | 12.83 | 3,426,556 | +0.60(+4.93%) |
Nov 16, 2017 | 11.89 | 12.33 | 11.89 | 12.22 | 866,108 | +0.25(+2.06%) |
Nov 15, 2017 | 11.74 | 12.02 | 11.50 | 11.98 | 1,110,802 | +0.18(+1.54%) |
Nov 14, 2017 | 11.72 | 11.85 | 11.53 | 11.80 | 888,382 | +0.01(+0.12%) |
Nov 13, 2017 | 11.92 | 12.02 | 11.61 | 11.78 | 1,370,328 | -0.19(-1.58%) |
Nov 10, 2017 | 11.60 | 12.12 | 11.60 | 11.97 | 983,641 | +0.37(+3.19%) |
Nov 09, 2017 | 11.16 | 11.80 | 11.16 | 11.60 | 2,122,527 | +0.37(+3.30%) |
Nov 08, 2017 | 11.31 | 11.46 | 11.17 | 11.23 | 1,202,765 | -0.24(-2.09%) |
Nov 07, 2017 | 12.13 | 12.13 | 11.29 | 11.47 | 2,178,001 | -0.63(-5.22%) |
Nov 06, 2017 | 12.11 | 12.27 | 12.01 | 12.10 | 1,292,590 | +0.02(+0.18%) |
Nov 03, 2017 | 12.18 | 12.20 | 11.99 | 12.08 | 1,067,741 | -0.10(-0.83%) |
Nov 02, 2017 | 11.99 | 12.38 | 11.99 | 12.18 | 1,285,445 | +0.25(+2.13%) |
Nov 01, 2017 | 11.85 | 11.99 | 11.69 | 11.93 | 1,256,114 | +0.15(+1.30%) |
Oct 31, 2017 | 11.67 | 11.93 | 11.67 | 11.77 | 1,339,042 | +0.12(+1.00%) |
Oct 30, 2017 | 12.06 | 12.17 | 11.53 | 11.66 | 1,154,409 | -0.47(-3.89%) |
Oct 27, 2017 | 12.17 | 12.17 | 11.88 | 12.13 | 926,669 | -0.23(-1.82%) |
Oct 26, 2017 | 12.37 | 12.55 | 12.28 | 12.36 | 1,110,669 | +0.01(+0.12%) |
Oct 25, 2017 | 12.24 | 12.35 | 12.07 | 12.34 | 783,352 | +0.17(+1.37%) |
Oct 24, 2017 | 12.25 | 12.33 | 11.97 | 12.17 | 1,055,409 | -0.04(-0.36%) |
Oct 23, 2017 | 12.02 | 12.54 | 12.01 | 12.22 | 2,173,095 | +0.35(+2.94%) |
Oct 20, 2017 | 11.95 | 12.07 | 11.83 | 11.87 | 2,499,586 | +0.06(+0.49%) |
Oct 19, 2017 | 11.78 | 11.91 | 11.65 | 11.81 | 927,326 | -0.04(-0.31%) |
Oct 18, 2017 | 11.78 | 12.01 | 11.75 | 11.85 | 1,115,528 | +0.10(+0.87%) |
Oct 17, 2017 | 11.61 | 11.78 | 11.55 | 11.75 | 1,151,226 | +0.17(+1.51%) |
Oct 16, 2017 | 11.33 | 11.66 | 11.26 | 11.57 | 1,565,171 | +0.20(+1.72%) |
Oct 13, 2017 | 11.46 | 11.49 | 11.32 | 11.37 | 1,038,004 | -0.06(-0.51%) |
Oct 12, 2017 | 11.54 | 11.57 | 11.16 | 11.43 | 1,640,753 | -0.12(-1.07%) |
Oct 11, 2017 | 11.81 | 11.91 | 11.47 | 11.56 | 1,572,633 | -0.32(-2.69%) |
Oct 10, 2017 | 11.93 | 12.04 | 11.71 | 11.88 | 785,536 | +0.00(+0.00%) |
Oct 09, 2017 | 12.25 | 12.25 | 11.82 | 11.88 | 881,510 | -0.37(-3.03%) |
Oct 06, 2017 | 12.28 | 12.36 | 12.19 | 12.25 | 817,241 | -0.09(-0.71%) |
Oct 05, 2017 | 12.29 | 12.49 | 12.19 | 12.33 | 1,796,129 | +0.01(+0.12%) |
Oct 04, 2017 | 12.48 | 12.56 | 12.28 | 12.32 | 737,016 | -0.19(-1.51%) |
Oct 03, 2017 | 12.61 | 12.71 | 12.44 | 12.51 | 835,711 | -0.10(-0.81%) |
Oct 02, 2017 | 12.37 | 12.66 | 12.14 | 12.61 | 1,159,295 | +0.24(+1.94%) |
Sep 29, 2017 | 12.61 | 12.65 | 12.36 | 12.37 | 789,451 | -0.24(-1.90%) |
Sep 28, 2017 | 12.65 | 12.74 | 12.44 | 12.61 | 1,477,370 | -0.06(-0.46%) |
Sep 27, 2017 | 12.31 | 12.74 | 12.28 | 12.67 | 2,263,221 | +0.36(+2.89%) |
Sep 26, 2017 | 11.98 | 12.32 | 11.95 | 12.31 | 1,814,906 | +0.33(+2.79%) |
Sep 25, 2017 | 11.66 | 12.08 | 11.66 | 11.98 | 2,599,141 | +0.31(+2.68%) |
Sep 22, 2017 | 11.48 | 11.68 | 11.40 | 11.67 | 1,385,980 | +0.17(+1.52%) |
Sep 21, 2017 | 11.56 | 11.60 | 11.45 | 11.49 | 996,313 | -0.05(-0.44%) |
Sep 20, 2017 | 11.37 | 11.64 | 11.22 | 11.54 | 1,627,067 | +0.13(+1.15%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.36 | 11.41 | 1,100,484 | -0.04(-0.38%) |
Sep 18, 2017 | 11.37 | 11.53 | 11.36 | 11.45 | 1,337,114 | +0.09(+0.83%) |
Sep 15, 2017 | 11.28 | 11.39 | 11.20 | 11.36 | 1,914,405 | +0.09(+0.77%) |
Sep 14, 2017 | 11.33 | 11.37 | 11.14 | 11.27 | 968,849 | -0.10(-0.89%) |
Sep 13, 2017 | 11.48 | 11.60 | 11.32 | 11.37 | 1,630,580 | -0.07(-0.57%) |
Sep 12, 2017 | 11.50 | 11.66 | 11.41 | 11.44 | 1,644,548 | -0.04(-0.32%) |
Sep 11, 2017 | 11.45 | 11.61 | 11.39 | 11.48 | 1,130,362 | +0.08(+0.70%) |
Sep 08, 2017 | 11.72 | 11.73 | 11.36 | 11.40 | 1,411,983 | -0.34(-2.91%) |
Sep 07, 2017 | 11.88 | 11.93 | 11.62 | 11.74 | 1,911,796 | +0.01(+0.12%) |
Sep 06, 2017 | 11.59 | 11.82 | 11.53 | 11.72 | 2,951,322 | +0.12(+1.00%) |
Sep 05, 2017 | 11.59 | 11.73 | 11.49 | 11.61 | 2,117,840 | -0.01(-0.06%) |
Sep 01, 2017 | 11.16 | 11.63 | 11.13 | 11.61 | 1,868,402 | +0.46(+4.14%) |
Aug 31, 2017 | 11.52 | 11.63 | 11.15 | 11.15 | 2,886,333 | -0.39(-3.35%) |
Aug 30, 2017 | 11.48 | 11.78 | 11.45 | 11.54 | 1,951,968 | +0.01(+0.12%) |
Aug 29, 2017 | 11.47 | 11.60 | 11.26 | 11.53 | 3,200,226 | -0.11(-0.98%) |
Aug 28, 2017 | 11.23 | 11.65 | 11.21 | 11.64 | 5,277,169 | +0.43(+3.83%) |
Aug 25, 2017 | 10.80 | 11.24 | 10.76 | 11.21 | 4,864,943 | +0.57(+5.38%) |
Aug 24, 2017 | 10.47 | 10.77 | 10.17 | 10.64 | 11,248,165 | +1.70(+19.07%) |
Aug 23, 2017 | 8.948 | 8.977 | 8.798 | 8.934 | 4,783,397 | +0.08(+0.89%) |
Aug 22, 2017 | 8.662 | 8.891 | 8.576 | 8.855 | 1,733,559 | +0.11(+1.23%) |
Aug 21, 2017 | 9.106 | 9.138 | 8.698 | 8.748 | 1,873,687 | -0.42(-4.53%) |
Aug 18, 2017 | 8.991 | 9.185 | 8.970 | 9.163 | 1,720,345 | +0.09(+0.95%) |
Aug 17, 2017 | 9.084 | 9.246 | 8.963 | 9.077 | 1,510,876 | -0.24(-2.54%) |
Aug 16, 2017 | 9.328 | 9.471 | 9.206 | 9.314 | 1,704,939 | +0.10(+1.09%) |
Aug 15, 2017 | 9.450 | 9.450 | 9.070 | 9.213 | 1,451,940 | -0.29(-3.01%) |
Aug 14, 2017 | 9.664 | 9.664 | 9.399 | 9.500 | 1,270,628 | -0.04(-0.45%) |
Aug 11, 2017 | 9.378 | 9.628 | 9.378 | 9.543 | 1,312,550 | -0.02(-0.22%) |
Aug 10, 2017 | 9.808 | 9.808 | 9.514 | 9.564 | 1,883,740 | -0.40(-4.02%) |
Aug 09, 2017 | 9.972 | 10.05 | 9.704 | 9.965 | 2,689,953 | -0.14(-1.35%) |
Aug 08, 2017 | 10.07 | 10.32 | 10.02 | 10.10 | 2,049,761 | +0.16(+1.66%) |
Aug 07, 2017 | 9.793 | 9.965 | 9.711 | 9.936 | 1,744,153 | +0.15(+1.54%) |
Aug 04, 2017 | 9.686 | 9.822 | 9.657 | 9.786 | 1,332,368 | +0.10(+1.03%) |
Aug 03, 2017 | 9.535 | 9.775 | 9.493 | 9.686 | 1,961,582 | +0.15(+1.58%) |
Aug 02, 2017 | 9.450 | 9.586 | 9.335 | 9.535 | 1,882,979 | +0.04(+0.38%) |
Aug 01, 2017 | 9.407 | 9.550 | 9.306 | 9.500 | 1,275,705 | +0.15(+1.61%) |
Jul 31, 2017 | 9.378 | 9.450 | 9.221 | 9.349 | 1,427,683 | -0.04(-0.46%) |
Jul 28, 2017 | 9.170 | 9.407 | 9.120 | 9.392 | 1,754,824 | +0.20(+2.18%) |
Jul 27, 2017 | 8.877 | 9.203 | 8.805 | 9.192 | 1,578,652 | +0.32(+3.63%) |
Jul 26, 2017 | 8.927 | 8.970 | 8.770 | 8.870 | 1,315,297 | -0.06(-0.72%) |
Jul 25, 2017 | 8.676 | 9.099 | 8.662 | 8.934 | 1,450,017 | +0.25(+2.89%) |
Jul 24, 2017 | 8.934 | 8.948 | 8.633 | 8.684 | 1,413,797 | -0.34(-3.81%) |
Jul 21, 2017 | 9.221 | 9.249 | 9.006 | 9.027 | 1,424,184 | -0.14(-1.56%) |
Jul 20, 2017 | 9.170 | 9.321 | 9.092 | 9.170 | 1,155,937 | +0.06(+0.63%) |
Jul 19, 2017 | 9.092 | 9.120 | 8.977 | 9.113 | 948,875 | +0.04(+0.39%) |
Jul 18, 2017 | 9.049 | 9.099 | 8.906 | 9.077 | 1,477,361 | -0.10(-1.09%) |
Jul 17, 2017 | 8.913 | 9.364 | 8.913 | 9.178 | 1,613,046 | +0.26(+2.97%) |
Jul 14, 2017 | 9.020 | 9.063 | 8.870 | 8.913 | 962,711 | -0.01(-0.08%) |
Jul 13, 2017 | 8.447 | 8.970 | 8.447 | 8.920 | 2,611,852 | +0.53(+6.31%) |
Jul 12, 2017 | 8.426 | 8.519 | 8.293 | 8.390 | 1,273,992 | +0.03(+0.34%) |
Jul 11, 2017 | 8.412 | 8.455 | 8.218 | 8.361 | 1,270,853 | -0.11(-1.35%) |
Jul 10, 2017 | 8.770 | 8.805 | 8.455 | 8.476 | 1,546,983 | -0.46(-5.13%) |
Jul 07, 2017 | 8.791 | 8.952 | 8.698 | 8.934 | 890,833 | +0.16(+1.88%) |
Jul 06, 2017 | 8.913 | 8.999 | 8.734 | 8.770 | 1,167,795 | -0.32(-3.54%) |
Jul 05, 2017 | 9.163 | 9.163 | 8.855 | 9.092 | 1,289,404 | -0.18(-1.93%) |
Jul 03, 2017 | 9.206 | 9.364 | 9.156 | 9.271 | 705,053 | +0.12(+1.33%) |
Jun 30, 2017 | 9.163 | 9.242 | 9.042 | 9.149 | 1,275,828 | -0.01(-0.16%) |
Jun 29, 2017 | 8.870 | 9.367 | 8.741 | 9.163 | 2,503,106 | +0.36(+4.07%) |
Jun 28, 2017 | 8.698 | 8.970 | 8.662 | 8.805 | 1,472,149 | +0.14(+1.65%) |
Jun 27, 2017 | 8.440 | 8.712 | 8.440 | 8.662 | 1,468,834 | +0.18(+2.11%) |
Jun 26, 2017 | 8.376 | 8.548 | 8.326 | 8.483 | 1,291,659 | +0.15(+1.80%) |
Jun 23, 2017 | 8.097 | 8.354 | 8.082 | 8.333 | 2,055,700 | +0.16(+2.02%) |
Jun 22, 2017 | 8.004 | 8.268 | 7.982 | 8.168 | 1,119,573 | +0.20(+2.52%) |
Jun 21, 2017 | 8.197 | 8.326 | 7.961 | 7.968 | 1,505,185 | -0.24(-2.96%) |
Jun 20, 2017 | 8.354 | 8.354 | 8.132 | 8.211 | 1,111,499 | -0.16(-1.88%) |
Jun 19, 2017 | 8.426 | 8.426 | 8.218 | 8.369 | 1,314,026 | -0.01(-0.17%) |
Jun 16, 2017 | 8.175 | 8.397 | 8.075 | 8.383 | 2,106,187 | +0.03(+0.34%) |
Jun 15, 2017 | 8.326 | 8.476 | 8.182 | 8.354 | 1,352,464 | -0.04(-0.43%) |
Jun 14, 2017 | 8.240 | 8.390 | 8.075 | 8.390 | 1,195,198 | +0.16(+2.00%) |
Jun 13, 2017 | 8.261 | 8.361 | 8.089 | 8.225 | 1,541,257 | -0.01(-0.09%) |
Jun 12, 2017 | 8.304 | 8.558 | 8.168 | 8.233 | 2,437,224 | -0.10(-1.20%) |
Jun 09, 2017 | 8.068 | 8.412 | 7.975 | 8.333 | 2,452,576 | +0.28(+3.47%) |
Jun 08, 2017 | 8.168 | 8.182 | 8.018 | 8.054 | 1,626,457 | -0.04(-0.53%) |
Jun 07, 2017 | 8.111 | 8.193 | 8.025 | 8.097 | 2,144,674 | +0.03(+0.35%) |
Jun 06, 2017 | 8.462 | 8.490 | 7.946 | 8.068 | 2,509,225 | -0.53(-6.16%) |
Jun 05, 2017 | 8.497 | 8.633 | 8.440 | 8.598 | 1,786,569 | +0.06(+0.71%) |
Jun 02, 2017 | 8.762 | 8.839 | 8.481 | 8.537 | 2,490,523 | -0.22(-2.57%) |