Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.633 | 6.648 | 6.552 | 6.619 | 5,873,388 | +0.06(+0.91%) |
May 30, 2018 | 6.581 | 6.663 | 6.537 | 6.559 | 1,713,100 | +0.02(+0.34%) |
May 29, 2018 | 6.477 | 6.596 | 6.449 | 6.537 | 2,439,606 | +0.02(+0.34%) |
May 25, 2018 | 6.514 | 6.514 | 6.514 | 0 | +0.04(+0.69%) | |
May 24, 2018 | 6.537 | 6.574 | 6.440 | 6.470 | 2,754,284 | -0.05(-0.71%) |
May 23, 2018 | 6.698 | 6.735 | 6.509 | 6.516 | 4,555,151 | -0.21(-3.14%) |
May 22, 2018 | 6.735 | 6.793 | 6.698 | 6.727 | 2,065,191 | +0.04(+0.54%) |
May 21, 2018 | 6.691 | 6.764 | 6.647 | 6.691 | 2,028,761 | +0.04(+0.55%) |
May 18, 2018 | 6.684 | 6.691 | 6.571 | 6.655 | 2,719,814 | -0.04(-0.54%) |
May 17, 2018 | 6.727 | 6.786 | 6.684 | 6.691 | 2,402,147 | -0.01(-0.22%) |
May 16, 2018 | 6.575 | 6.742 | 6.575 | 6.706 | 2,423,017 | +0.15(+2.22%) |
May 15, 2018 | 6.538 | 6.706 | 6.524 | 6.560 | 2,438,091 | +0.04(+0.56%) |
May 14, 2018 | 6.676 | 6.749 | 6.509 | 6.524 | 5,468,479 | -0.15(-2.18%) |
May 11, 2018 | 6.633 | 6.706 | 6.604 | 6.669 | 1,722,470 | +0.03(+0.44%) |
May 10, 2018 | 6.531 | 6.684 | 6.513 | 6.640 | 3,440,966 | +0.17(+2.70%) |
May 09, 2018 | 6.436 | 6.524 | 6.283 | 6.465 | 8,054,593 | +0.01(+0.23%) |
May 08, 2018 | 6.422 | 6.582 | 6.363 | 6.451 | 4,055,311 | +0.04(+0.57%) |
May 07, 2018 | 6.298 | 6.553 | 6.261 | 6.414 | 4,581,534 | +0.12(+1.97%) |
May 04, 2018 | 6.174 | 6.385 | 6.043 | 6.291 | 5,156,753 | +0.07(+1.05%) |
May 03, 2018 | 6.545 | 6.553 | 6.218 | 6.225 | 6,514,510 | -0.33(-5.11%) |
May 02, 2018 | 7.463 | 7.463 | 6.553 | 6.560 | 6,307,750 | -0.74(-10.17%) |
May 01, 2018 | 7.426 | 7.448 | 7.164 | 7.303 | 3,356,094 | -0.14(-1.86%) |
Apr 30, 2018 | 8.009 | 8.009 | 7.430 | 7.441 | 3,462,432 | -0.45(-5.72%) |
Apr 27, 2018 | 7.805 | 7.929 | 7.754 | 7.892 | 2,162,269 | +0.12(+1.50%) |
Apr 26, 2018 | 7.754 | 7.812 | 7.674 | 7.776 | 2,107,894 | +0.07(+0.85%) |
Apr 25, 2018 | 7.732 | 7.790 | 7.681 | 7.710 | 1,952,557 | -0.05(-0.66%) |
Apr 24, 2018 | 7.885 | 8.031 | 7.710 | 7.761 | 2,361,509 | -0.05(-0.65%) |
Apr 23, 2018 | 7.805 | 7.925 | 7.790 | 7.812 | 1,190,212 | +0.00(+0.00%) |
Apr 20, 2018 | 7.987 | 8.082 | 7.758 | 7.812 | 2,159,471 | -0.16(-2.01%) |
Apr 19, 2018 | 7.980 | 8.074 | 7.951 | 7.972 | 2,180,534 | -0.01(-0.09%) |
Apr 18, 2018 | 7.958 | 8.016 | 7.892 | 7.980 | 1,647,152 | +0.03(+0.37%) |
Apr 17, 2018 | 7.914 | 8.031 | 7.870 | 7.951 | 4,201,005 | +0.09(+1.20%) |
Apr 16, 2018 | 7.841 | 7.918 | 7.805 | 7.856 | 1,319,327 | +0.04(+0.47%) |
Apr 13, 2018 | 8.009 | 8.009 | 7.794 | 7.820 | 1,276,357 | -0.12(-1.56%) |
Apr 12, 2018 | 7.892 | 7.976 | 7.889 | 7.943 | 944,580 | +0.08(+1.02%) |
Apr 11, 2018 | 7.849 | 8.045 | 7.841 | 7.863 | 2,353,994 | -0.03(-0.37%) |
Apr 10, 2018 | 7.798 | 7.951 | 7.783 | 7.892 | 1,646,945 | +0.20(+2.55%) |
Apr 09, 2018 | 7.878 | 7.912 | 7.688 | 7.696 | 1,794,148 | -0.12(-1.49%) |
Apr 06, 2018 | 7.914 | 7.980 | 7.761 | 7.812 | 1,583,031 | -0.16(-2.01%) |
Apr 05, 2018 | 8.103 | 8.133 | 7.932 | 7.972 | 2,595,275 | -0.10(-1.26%) |
Apr 04, 2018 | 7.805 | 8.103 | 7.805 | 8.074 | 4,557,050 | +0.19(+2.40%) |
Apr 03, 2018 | 7.841 | 7.972 | 7.841 | 7.885 | 2,355,885 | +0.06(+0.74%) |
Apr 02, 2018 | 7.907 | 7.972 | 7.740 | 7.827 | 2,651,923 | -0.10(-1.29%) |
Mar 29, 2018 | 7.929 | 7.929 | 7.929 | 0 | -0.06(-0.73%) | |
Mar 28, 2018 | 7.951 | 8.016 | 7.889 | 7.987 | 1,517,928 | +0.04(+0.46%) |
Mar 27, 2018 | 8.009 | 8.089 | 7.911 | 7.951 | 2,173,643 | -0.04(-0.55%) |
Mar 26, 2018 | 8.366 | 8.402 | 7.921 | 7.994 | 2,445,484 | -0.25(-3.00%) |
Mar 23, 2018 | 8.650 | 8.730 | 8.242 | 8.242 | 1,743,240 | -0.38(-4.39%) |
Mar 22, 2018 | 8.824 | 8.846 | 8.591 | 8.620 | 3,712,802 | -0.29(-3.27%) |
Mar 21, 2018 | 8.795 | 8.970 | 8.780 | 8.912 | 1,681,197 | +0.09(+1.07%) |
Mar 20, 2018 | 8.999 | 9.035 | 8.759 | 8.817 | 1,869,103 | -0.13(-1.46%) |
Mar 19, 2018 | 9.021 | 9.035 | 8.912 | 8.948 | 1,918,344 | -0.10(-1.13%) |
Mar 16, 2018 | 9.086 | 9.137 | 9.017 | 9.050 | 5,705,670 | -0.04(-0.48%) |
Mar 15, 2018 | 9.130 | 9.192 | 9.094 | 9.094 | 1,293,056 | -0.04(-0.40%) |
Mar 14, 2018 | 9.283 | 9.283 | 9.097 | 9.130 | 2,912,518 | -0.09(-1.03%) |
Mar 13, 2018 | 9.283 | 9.319 | 9.174 | 9.225 | 5,630,816 | -0.03(-0.31%) |
Mar 12, 2018 | 9.341 | 9.399 | 9.196 | 9.254 | 1,768,506 | -0.12(-1.24%) |
Mar 09, 2018 | 9.407 | 9.421 | 9.327 | 9.370 | 2,063,910 | +0.06(+0.63%) |
Mar 08, 2018 | 9.472 | 9.525 | 9.247 | 9.312 | 2,230,158 | -0.12(-1.31%) |
Mar 07, 2018 | 9.531 | 9.341 | 9.436 | 2,556,007 | -0.06(-0.61%) | |
Mar 06, 2018 | 9.341 | 9.527 | 9.072 | 9.494 | 4,812,051 | +0.15(+1.64%) |
Mar 05, 2018 | 9.276 | 9.359 | 9.137 | 9.341 | 3,538,517 | +0.01(+0.08%) |
Mar 02, 2018 | 9.021 | 9.363 | 8.941 | 9.334 | 2,140,086 | +0.25(+2.72%) |
Mar 01, 2018 | 9.050 | 9.166 | 8.919 | 9.086 | 1,832,880 | +0.06(+0.65%) |
Feb 28, 2018 | 9.210 | 9.210 | 9.028 | 9.028 | 2,204,251 | -0.12(-1.35%) |
Feb 27, 2018 | 9.254 | 9.414 | 9.116 | 9.152 | 1,601,937 | -0.10(-1.10%) |
Feb 26, 2018 | 9.203 | 9.290 | 9.072 | 9.254 | 1,534,032 | +0.05(+0.55%) |
Feb 23, 2018 | 9.021 | 9.210 | 8.955 | 9.203 | 1,805,695 | +0.26(+2.93%) |
Feb 22, 2018 | 8.919 | 8.941 | 5,318,158 | +0.00(+0.00%) | ||
Feb 21, 2018 | 9.043 | 9.141 | 8.941 | 8.941 | 1,923,534 | -0.06(-0.65%) |
Feb 20, 2018 | 8.933 | 9.134 | 8.933 | 8.999 | 1,877,145 | +0.01(+0.16%) |
Feb 16, 2018 | 8.984 | 8.984 | 8.984 | 0 | +0.04(+0.49%) | |
Feb 15, 2018 | 8.875 | 9.006 | 8.781 | 8.941 | 2,759,965 | +0.11(+1.22%) |
Feb 14, 2018 | 8.726 | 8.927 | 8.701 | 8.833 | 3,670,298 | +0.04(+0.49%) |
Feb 13, 2018 | 8.762 | 8.848 | 8.661 | 8.790 | 2,609,662 | -0.03(-0.33%) |
Feb 12, 2018 | 8.790 | 8.858 | 8.697 | 8.819 | 2,512,812 | +0.09(+0.99%) |
Feb 09, 2018 | 8.848 | 8.962 | 8.532 | 8.733 | 3,516,388 | -0.01(-0.16%) |
Feb 08, 2018 | 9.070 | 9.120 | 8.747 | 8.747 | 3,394,610 | -0.30(-3.33%) |
Feb 07, 2018 | 9.149 | 9.170 | 9.041 | 9.048 | 2,985,398 | -0.09(-1.02%) |
Feb 06, 2018 | 8.884 | 9.292 | 8.790 | 9.142 | 4,281,124 | -0.13(-1.39%) |
Feb 05, 2018 | 9.278 | 9.536 | 9.174 | 9.271 | 2,983,109 | -0.04(-0.46%) |
Feb 02, 2018 | 9.694 | 9.708 | 9.307 | 9.314 | 4,399,301 | -0.49(-5.04%) |
Feb 01, 2018 | 10.19 | 10.46 | 9.801 | 9.808 | 5,062,160 | -0.31(-3.05%) |
Jan 31, 2018 | 9.321 | 10.61 | 9.321 | 10.12 | 13,340,728 | +1.07(+11.81%) |
Jan 30, 2018 | 9.084 | 9.185 | 9.002 | 9.048 | 4,205,564 | -0.12(-1.33%) |
Jan 29, 2018 | 9.149 | 9.249 | 9.106 | 9.170 | 1,868,669 | -0.04(-0.47%) |
Jan 26, 2018 | 9.213 | 9.228 | 9.142 | 9.213 | 2,100,241 | +0.03(+0.31%) |
Jan 25, 2018 | 9.206 | 9.228 | 9.041 | 9.185 | 1,763,447 | -0.02(-0.23%) |
Jan 24, 2018 | 9.249 | 9.314 | 9.156 | 9.206 | 1,876,202 | -0.01(-0.16%) |
Jan 23, 2018 | 9.113 | 9.249 | 9.070 | 9.221 | 1,467,700 | +0.06(+0.63%) |
Jan 22, 2018 | 9.056 | 9.163 | 9.027 | 9.163 | 1,752,335 | +0.09(+0.95%) |
Jan 19, 2018 | 8.998 | 9.102 | 8.941 | 9.077 | 2,094,854 | +0.09(+1.04%) |
Jan 18, 2018 | 9.285 | 9.285 | 8.977 | 8.984 | 2,764,093 | -0.30(-3.24%) |
Jan 17, 2018 | 9.307 | 9.378 | 9.199 | 9.285 | 2,648,001 | +0.09(+0.94%) |
Jan 16, 2018 | 9.472 | 9.472 | 9.156 | 9.199 | 3,041,481 | -0.25(-2.66%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.374 | 9.808 | 8.374 | 9.579 | 13,597,103 | +1.24(+14.88%) |
Jan 10, 2018 | 8.202 | 8.396 | 8.174 | 8.339 | 2,076,113 | +0.10(+1.22%) |
Jan 09, 2018 | 8.288 | 8.339 | 8.195 | 8.238 | 1,827,663 | -0.10(-1.20%) |
Jan 08, 2018 | 8.281 | 8.357 | 8.152 | 8.339 | 2,340,152 | +0.09(+1.04%) |
Jan 05, 2018 | 8.202 | 8.267 | 8.138 | 8.253 | 1,542,689 | +0.09(+1.05%) |
Jan 04, 2018 | 8.145 | 8.224 | 8.041 | 8.167 | 1,731,356 | +0.06(+0.80%) |
Jan 03, 2018 | 8.174 | 8.231 | 8.059 | 8.102 | 1,570,861 | -0.07(-0.88%) |
Jan 02, 2018 | 8.066 | 8.202 | 8.045 | 8.174 | 3,178,483 | +0.16(+1.97%) |
Dec 29, 2017 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.973 | 8.030 | 7.916 | 8.016 | 1,560,437 | +0.04(+0.54%) |
Dec 27, 2017 | 8.073 | 8.106 | 7.912 | 7.973 | 2,165,246 | -0.11(-1.33%) |
Dec 26, 2017 | 8.109 | 8.224 | 8.038 | 8.081 | 1,888,515 | -0.05(-0.62%) |
Dec 22, 2017 | 8.181 | 8.217 | 8.124 | 8.131 | 1,259,290 | -0.02(-0.26%) |
Dec 21, 2017 | 8.188 | 8.217 | 8.120 | 8.152 | 2,156,107 | -0.01(-0.09%) |
Dec 20, 2017 | 8.088 | 8.181 | 8.002 | 8.159 | 2,584,006 | +0.11(+1.43%) |
Dec 19, 2017 | 8.088 | 8.167 | 8.009 | 8.045 | 2,092,625 | -0.07(-0.88%) |
Dec 18, 2017 | 7.887 | 8.138 | 7.887 | 8.116 | 3,828,801 | +0.29(+3.76%) |
Dec 15, 2017 | 7.758 | 7.880 | 7.722 | 7.822 | 7,079,368 | +0.06(+0.83%) |
Dec 14, 2017 | 7.894 | 7.894 | 7.744 | 7.758 | 2,697,431 | -0.10(-1.28%) |
Dec 13, 2017 | 7.830 | 7.908 | 7.822 | 7.858 | 2,047,365 | +0.03(+0.37%) |
Dec 12, 2017 | 7.830 | 7.944 | 7.801 | 7.830 | 2,287,559 | +0.01(+0.09%) |
Dec 11, 2017 | 7.822 | 7.966 | 7.643 | 7.822 | 3,004,054 | +0.14(+1.77%) |
Dec 08, 2017 | 7.658 | 7.701 | 7.536 | 7.686 | 2,233,793 | +0.03(+0.37%) |
Dec 07, 2017 | 7.550 | 7.701 | 7.500 | 7.658 | 3,125,069 | +0.11(+1.52%) |
Dec 06, 2017 | 7.478 | 7.629 | 7.428 | 7.543 | 3,085,994 | +0.07(+0.96%) |
Dec 05, 2017 | 7.478 | 7.550 | 7.410 | 7.471 | 4,102,134 | +0.02(+0.29%) |
Dec 04, 2017 | 7.450 | 7.514 | 7.356 | 7.450 | 5,264,765 | +0.08(+1.07%) |
Dec 01, 2017 | 7.650 | 7.650 | 7.342 | 7.371 | 5,146,056 | -0.28(-3.66%) |
Nov 30, 2017 | 7.564 | 7.672 | 7.450 | 7.650 | 5,312,116 | +0.11(+1.52%) |
Nov 29, 2017 | 7.306 | 7.586 | 7.292 | 7.536 | 3,855,899 | +0.25(+3.44%) |
Nov 28, 2017 | 7.227 | 7.378 | 7.213 | 7.285 | 3,142,593 | +0.08(+1.09%) |
Nov 27, 2017 | 7.098 | 7.238 | 7.048 | 7.206 | 4,582,938 | +0.11(+1.52%) |
Nov 24, 2017 | 7.055 | 7.141 | 7.016 | 7.098 | 1,133,357 | +0.05(+0.71%) |
Nov 22, 2017 | 7.005 | 7.156 | 6.991 | 7.048 | 3,817,467 | +0.04(+0.61%) |
Nov 21, 2017 | 7.019 | 7.084 | 6.955 | 7.005 | 4,522,017 | -0.02(-0.31%) |
Nov 20, 2017 | 6.969 | 7.141 | 6.955 | 7.027 | 4,797,532 | +0.04(+0.59%) |
Nov 17, 2017 | 6.992 | 7.042 | 6.922 | 6.985 | 3,476,983 | -0.03(-0.40%) |
Nov 16, 2017 | 6.795 | 7.049 | 6.795 | 7.013 | 3,077,375 | +0.23(+3.42%) |
Nov 15, 2017 | 6.753 | 6.852 | 6.683 | 6.781 | 5,526,672 | -0.02(-0.31%) |
Nov 14, 2017 | 7.035 | 7.042 | 6.774 | 6.802 | 4,378,804 | -0.25(-3.49%) |
Nov 13, 2017 | 7.246 | 7.344 | 6.933 | 7.049 | 5,178,517 | -0.25(-3.38%) |
Nov 10, 2017 | 7.421 | 7.485 | 7.189 | 7.295 | 6,102,986 | -0.13(-1.71%) |
Nov 09, 2017 | 7.569 | 7.675 | 7.346 | 7.421 | 5,213,652 | -0.18(-2.31%) |
Nov 08, 2017 | 7.478 | 7.611 | 7.436 | 7.597 | 4,021,921 | +0.10(+1.31%) |
Nov 07, 2017 | 7.724 | 7.893 | 7.457 | 7.499 | 4,823,141 | -0.23(-2.91%) |
Nov 06, 2017 | 7.865 | 7.914 | 7.710 | 7.724 | 4,387,484 | -0.19(-2.40%) |
Nov 03, 2017 | 7.808 | 8.167 | 7.808 | 7.914 | 8,215,251 | +0.04(+0.54%) |
Nov 02, 2017 | 7.956 | 8.237 | 7.801 | 7.872 | 7,128,251 | -0.15(-1.84%) |
Nov 01, 2017 | 8.842 | 9.307 | 7.879 | 8.019 | 16,506,899 | -1.65(-17.03%) |
Oct 31, 2017 | 9.673 | 9.736 | 9.620 | 9.665 | 3,735,526 | +0.07(+0.73%) |
Oct 30, 2017 | 9.743 | 9.799 | 9.588 | 9.595 | 2,112,970 | -0.15(-1.59%) |
Oct 27, 2017 | 9.771 | 9.820 | 9.690 | 9.750 | 1,789,211 | -0.06(-0.57%) |
Oct 26, 2017 | 9.848 | 9.862 | 9.743 | 9.806 | 1,694,358 | -0.01(-0.07%) |
Oct 25, 2017 | 10.02 | 10.06 | 9.760 | 9.813 | 1,910,525 | -0.20(-2.04%) |
Oct 24, 2017 | 9.982 | 10.06 | 9.898 | 10.02 | 1,844,241 | +0.08(+0.78%) |
Oct 23, 2017 | 10.02 | 10.05 | 9.905 | 9.940 | 2,127,969 | -0.07(-0.70%) |
Oct 20, 2017 | 9.827 | 10.09 | 9.750 | 10.01 | 2,303,702 | +0.30(+3.04%) |
Oct 19, 2017 | 9.658 | 9.722 | 9.595 | 9.715 | 1,693,220 | +0.06(+0.66%) |
Oct 18, 2017 | 9.644 | 9.673 | 9.553 | 9.651 | 2,599,529 | +0.08(+0.81%) |
Oct 17, 2017 | 9.701 | 9.704 | 9.476 | 9.574 | 2,737,310 | -0.08(-0.87%) |
Oct 16, 2017 | 9.785 | 9.820 | 9.630 | 9.658 | 1,647,504 | -0.11(-1.08%) |
Oct 13, 2017 | 9.834 | 9.736 | 9.764 | 1,951,415 | +0.02(+0.22%) | |
Oct 12, 2017 | 9.778 | 9.778 | 9.648 | 9.743 | 3,010,654 | -0.06(-0.65%) |
Oct 11, 2017 | 9.884 | 9.912 | 9.799 | 9.806 | 2,242,033 | -0.13(-1.27%) |
Oct 10, 2017 | 9.799 | 10.02 | 9.778 | 9.933 | 2,723,296 | +0.13(+1.36%) |
Oct 09, 2017 | 9.834 | 9.877 | 9.789 | 9.799 | 1,339,442 | -0.02(-0.21%) |
Oct 06, 2017 | 9.848 | 9.877 | 9.785 | 9.820 | 1,787,574 | -0.03(-0.29%) |
Oct 05, 2017 | 9.827 | 9.891 | 9.792 | 9.848 | 2,135,128 | +0.01(+0.14%) |
Oct 04, 2017 | 9.862 | 9.877 | 9.764 | 9.834 | 2,267,899 | -0.03(-0.29%) |
Oct 03, 2017 | 9.891 | 9.912 | 9.792 | 9.862 | 2,177,858 | -0.03(-0.28%) |
Oct 02, 2017 | 9.820 | 9.905 | 9.768 | 9.891 | 2,311,210 | +0.04(+0.36%) |
Sep 29, 2017 | 9.813 | 9.884 | 9.792 | 9.855 | 2,953,303 | +0.04(+0.43%) |
Sep 28, 2017 | 9.630 | 9.877 | 9.630 | 9.813 | 2,279,159 | +0.15(+1.53%) |
Sep 27, 2017 | 9.581 | 9.665 | 9.461 | 9.665 | 1,541,316 | +0.15(+1.63%) |
Sep 26, 2017 | 9.525 | 9.553 | 9.423 | 9.511 | 1,801,551 | +0.01(+0.07%) |
Sep 25, 2017 | 9.546 | 9.567 | 9.405 | 9.504 | 1,761,129 | -0.05(-0.52%) |
Sep 22, 2017 | 9.314 | 9.602 | 9.314 | 9.553 | 2,412,056 | +0.20(+2.18%) |
Sep 21, 2017 | 9.187 | 9.384 | 9.184 | 9.349 | 2,975,772 | +0.16(+1.76%) |
Sep 20, 2017 | 9.103 | 9.222 | 9.089 | 9.187 | 1,684,379 | +0.09(+1.01%) |
Sep 19, 2017 | 9.089 | 9.145 | 9.046 | 9.096 | 1,461,694 | +0.01(+0.08%) |
Sep 18, 2017 | 9.159 | 9.187 | 9.046 | 9.089 | 1,252,918 | -0.04(-0.46%) |
Sep 15, 2017 | 9.039 | 9.194 | 9.018 | 9.131 | 2,772,755 | +0.11(+1.25%) |
Sep 14, 2017 | 8.976 | 9.053 | 8.955 | 9.018 | 1,629,092 | +0.05(+0.55%) |
Sep 13, 2017 | 8.927 | 9.053 | 8.920 | 8.969 | 2,756,049 | +0.01(+0.16%) |
Sep 12, 2017 | 9.025 | 9.025 | 8.899 | 8.955 | 5,008,114 | +0.01(+0.08%) |
Sep 11, 2017 | 8.934 | 9.068 | 8.927 | 8.948 | 2,145,535 | +0.07(+0.79%) |
Sep 08, 2017 | 8.864 | 8.955 | 8.807 | 8.878 | 1,839,871 | -0.01(-0.08%) |
Sep 07, 2017 | 8.976 | 8.997 | 8.842 | 8.885 | 2,407,877 | -0.09(-1.02%) |
Sep 06, 2017 | 8.920 | 9.046 | 8.864 | 8.976 | 3,663,857 | +0.08(+0.87%) |
Sep 05, 2017 | 9.046 | 9.046 | 8.804 | 8.899 | 1,828,271 | -0.18(-1.94%) |
Sep 01, 2017 | 9.075 | 9.124 | 9.025 | 9.075 | 1,488,006 | +0.04(+0.39%) |
Aug 31, 2017 | 8.913 | 9.039 | 8.867 | 9.039 | 2,748,949 | +0.18(+1.98%) |
Aug 30, 2017 | 8.800 | 8.892 | 8.769 | 8.864 | 1,210,046 | +0.04(+0.40%) |
Aug 29, 2017 | 8.772 | 8.842 | 8.744 | 8.828 | 1,184,877 | +0.01(+0.08%) |
Aug 28, 2017 | 8.913 | 8.955 | 8.730 | 8.821 | 1,909,704 | -0.07(-0.79%) |
Aug 25, 2017 | 8.955 | 8.990 | 8.892 | 8.892 | 1,410,102 | +0.00(+0.00%) |
Aug 24, 2017 | 8.849 | 9.018 | 8.842 | 8.892 | 2,125,623 | +0.06(+0.72%) |
Aug 23, 2017 | 8.807 | 8.842 | 8.723 | 8.828 | 2,363,143 | +0.03(+0.30%) |
Aug 22, 2017 | 8.740 | 8.851 | 8.726 | 8.802 | 1,915,359 | +0.09(+1.03%) |
Aug 21, 2017 | 8.830 | 8.830 | 8.684 | 8.712 | 1,989,166 | -0.12(-1.33%) |
Aug 18, 2017 | 8.774 | 8.892 | 8.722 | 8.830 | 2,010,686 | +0.04(+0.47%) |
Aug 17, 2017 | 8.795 | 8.927 | 8.753 | 8.788 | 2,129,295 | -0.02(-0.24%) |
Aug 16, 2017 | 8.809 | 8.864 | 8.767 | 8.809 | 1,675,412 | +0.02(+0.24%) |
Aug 15, 2017 | 8.802 | 8.878 | 8.733 | 8.788 | 2,047,615 | -0.07(-0.78%) |
Aug 14, 2017 | 8.830 | 8.927 | 8.802 | 8.857 | 1,669,656 | +0.07(+0.79%) |
Aug 11, 2017 | 8.740 | 8.847 | 8.733 | 8.788 | 1,615,975 | +0.02(+0.24%) |
Aug 10, 2017 | 9.010 | 9.045 | 8.753 | 8.767 | 2,773,574 | -0.30(-3.36%) |
Aug 09, 2017 | 9.211 | 9.239 | 8.968 | 9.072 | 3,059,309 | -0.19(-2.09%) |
Aug 08, 2017 | 9.107 | 9.280 | 8.996 | 9.266 | 4,910,660 | +0.15(+1.60%) |
Aug 07, 2017 | 8.892 | 9.121 | 8.851 | 9.121 | 3,711,433 | +0.22(+2.49%) |
Aug 04, 2017 | 8.878 | 8.934 | 8.785 | 8.899 | 3,895,180 | +0.03(+0.31%) |
Aug 03, 2017 | 9.190 | 9.190 | 8.837 | 8.871 | 4,602,581 | -0.32(-3.47%) |
Aug 02, 2017 | 9.287 | 9.301 | 8.837 | 9.190 | 8,590,668 | -0.03(-0.38%) |
Aug 01, 2017 | 10.44 | 10.61 | 9.052 | 9.225 | 13,985,277 | -1.68(-15.44%) |
Jul 31, 2017 | 10.74 | 10.97 | 10.59 | 10.91 | 3,466,925 | +0.18(+1.68%) |
Jul 28, 2017 | 10.84 | 10.85 | 10.66 | 10.73 | 2,288,958 | -0.18(-1.65%) |
Jul 27, 2017 | 10.99 | 11.01 | 10.80 | 10.91 | 1,418,871 | -0.07(-0.63%) |
Jul 26, 2017 | 11.07 | 11.08 | 10.86 | 10.98 | 1,555,724 | -0.08(-0.75%) |
Jul 25, 2017 | 10.90 | 11.18 | 10.87 | 11.06 | 3,492,148 | +0.17(+1.53%) |
Jul 24, 2017 | 10.74 | 10.91 | 10.65 | 10.90 | 1,989,873 | +0.13(+1.22%) |
Jul 21, 2017 | 10.78 | 10.79 | 10.71 | 10.76 | 1,144,707 | -0.01(-0.06%) |
Jul 20, 2017 | 10.78 | 10.81 | 10.71 | 10.77 | 1,023,675 | +0.00(+0.00%) |
Jul 19, 2017 | 10.78 | 10.83 | 10.74 | 10.77 | 869,267 | +0.00(+0.00%) |
Jul 18, 2017 | 10.68 | 10.81 | 10.66 | 10.77 | 1,899,389 | +0.03(+0.26%) |
Jul 17, 2017 | 10.69 | 10.79 | 10.65 | 10.74 | 1,205,362 | +0.01(+0.13%) |
Jul 14, 2017 | 10.65 | 10.79 | 10.65 | 10.73 | 1,389,951 | +0.07(+0.65%) |
Jul 13, 2017 | 10.52 | 10.67 | 10.49 | 10.66 | 1,845,500 | +0.15(+1.45%) |
Jul 12, 2017 | 10.58 | 10.69 | 10.51 | 10.51 | 1,345,916 | +0.00(+0.00%) |
Jul 11, 2017 | 10.46 | 10.56 | 10.42 | 10.51 | 1,424,973 | +0.03(+0.33%) |
Jul 10, 2017 | 10.36 | 10.57 | 10.36 | 10.47 | 1,627,100 | +0.11(+1.07%) |
Jul 07, 2017 | 10.24 | 10.39 | 10.18 | 10.36 | 1,582,948 | +0.14(+1.36%) |
Jul 06, 2017 | 10.35 | 10.40 | 10.20 | 10.22 | 1,567,567 | -0.17(-1.67%) |
Jul 05, 2017 | 10.53 | 10.60 | 10.34 | 10.40 | 1,288,873 | -0.15(-1.38%) |
Jul 03, 2017 | 10.50 | 10.67 | 10.47 | 10.54 | 809,870 | +0.08(+0.73%) |
Jun 30, 2017 | 10.61 | 10.69 | 10.46 | 10.47 | 2,600,131 | -0.12(-1.18%) |
Jun 29, 2017 | 10.71 | 10.73 | 10.47 | 10.59 | 1,317,938 | -0.10(-0.91%) |
Jun 28, 2017 | 10.65 | 10.80 | 10.62 | 10.69 | 1,547,480 | +0.10(+0.98%) |
Jun 27, 2017 | 10.60 | 10.72 | 10.54 | 10.58 | 1,872,979 | -0.06(-0.59%) |
Jun 26, 2017 | 10.49 | 10.69 | 10.45 | 10.65 | 1,812,661 | +0.19(+1.86%) |
Jun 23, 2017 | 10.35 | 10.52 | 10.32 | 10.45 | 7,139,157 | +0.12(+1.14%) |
Jun 22, 2017 | 10.36 | 10.46 | 10.27 | 10.33 | 1,913,562 | -0.03(-0.33%) |
Jun 21, 2017 | 10.67 | 10.67 | 10.34 | 10.37 | 1,868,199 | -0.28(-2.60%) |
Jun 20, 2017 | 10.75 | 10.77 | 10.60 | 10.65 | 1,441,022 | -0.15(-1.41%) |
Jun 19, 2017 | 10.65 | 10.80 | 10.56 | 10.80 | 1,600,892 | +0.23(+2.16%) |
Jun 16, 2017 | 10.58 | 10.59 | 10.45 | 10.57 | 2,279,675 | -0.04(-0.39%) |
Jun 15, 2017 | 10.66 | 10.70 | 10.52 | 10.61 | 1,407,429 | -0.10(-0.97%) |
Jun 14, 2017 | 10.67 | 10.72 | 10.57 | 10.71 | 2,371,755 | +0.05(+0.45%) |
Jun 13, 2017 | 10.68 | 10.71 | 10.54 | 10.67 | 1,781,296 | +0.00(+0.00%) |
Jun 12, 2017 | 10.55 | 10.77 | 10.52 | 10.67 | 2,171,797 | +0.12(+1.18%) |
Jun 09, 2017 | 10.56 | 10.60 | 10.44 | 10.54 | 1,413,347 | +0.00(+0.00%) |
Jun 08, 2017 | 10.45 | 10.59 | 10.42 | 10.54 | 989,208 | +0.10(+1.00%) |
Jun 07, 2017 | 10.55 | 10.60 | 10.37 | 10.44 | 1,337,751 | -0.13(-1.25%) |
Jun 06, 2017 | 10.42 | 10.61 | 10.34 | 10.57 | 2,783,809 | +0.12(+1.13%) |
Jun 05, 2017 | 10.50 | 10.53 | 10.39 | 10.45 | 1,562,717 | -0.07(-0.66%) |
Jun 02, 2017 | 10.65 | 10.69 | 10.51 | 10.52 | 2,004,139 | -0.12(-1.17%) |