Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.11 | 14.16 | 13.50 | 13.56 | 2,388,705 | -0.45(-3.21%) |
Apr 27, 2018 | 13.89 | 14.09 | 13.70 | 14.01 | 1,402,774 | +0.20(+1.45%) |
Apr 26, 2018 | 13.98 | 14.12 | 13.73 | 13.81 | 1,490,989 | -0.02(-0.14%) |
Apr 25, 2018 | 13.75 | 14.00 | 13.46 | 13.83 | 1,867,238 | +0.02(+0.14%) |
Apr 24, 2018 | 14.26 | 14.41 | 13.69 | 13.81 | 2,002,901 | -0.36(-2.54%) |
Apr 23, 2018 | 14.15 | 14.48 | 14.05 | 14.17 | 1,721,079 | +0.08(+0.57%) |
Apr 20, 2018 | 14.36 | 14.65 | 14.08 | 14.09 | 2,228,096 | -0.35(-2.42%) |
Apr 19, 2018 | 15.13 | 15.42 | 14.40 | 14.44 | 2,902,612 | -0.85(-5.56%) |
Apr 18, 2018 | 15.53 | 15.53 | 14.91 | 15.29 | 1,764,706 | -0.20(-1.29%) |
Apr 17, 2018 | 15.12 | 15.61 | 15.06 | 15.49 | 1,654,022 | +0.47(+3.13%) |
Apr 16, 2018 | 15.25 | 15.35 | 14.91 | 15.02 | 1,287,608 | -0.14(-0.92%) |
Apr 13, 2018 | 15.57 | 15.57 | 14.78 | 15.16 | 1,988,797 | -0.40(-2.57%) |
Apr 12, 2018 | 14.79 | 15.57 | 14.66 | 15.56 | 2,383,490 | +0.85(+5.78%) |
Apr 11, 2018 | 14.98 | 15.21 | 14.65 | 14.71 | 2,444,154 | -0.31(-2.06%) |
Apr 10, 2018 | 14.62 | 15.24 | 14.55 | 15.02 | 3,569,226 | +0.63(+4.38%) |
Apr 09, 2018 | 15.05 | 15.60 | 14.30 | 14.39 | 3,795,957 | -0.55(-3.68%) |
Apr 06, 2018 | 15.13 | 15.31 | 14.77 | 14.94 | 1,949,343 | -0.36(-2.35%) |
Apr 05, 2018 | 16.05 | 16.05 | 14.89 | 15.30 | 3,914,800 | -0.65(-4.08%) |
Apr 04, 2018 | 15.05 | 16.03 | 14.89 | 15.95 | 2,295,420 | +0.56(+3.64%) |
Apr 03, 2018 | 15.37 | 15.64 | 15.08 | 15.39 | 2,753,585 | +0.13(+0.85%) |
Apr 02, 2018 | 16.31 | 16.43 | 15.18 | 15.26 | 2,800,226 | -1.06(-6.50%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.04(+0.25%) | |
Mar 28, 2018 | 15.86 | 16.48 | 15.29 | 16.28 | 2,750,157 | +0.45(+2.84%) |
Mar 27, 2018 | 17.25 | 17.29 | 15.72 | 15.83 | 2,673,476 | -1.46(-8.44%) |
Mar 26, 2018 | 16.77 | 17.42 | 16.77 | 17.29 | 2,760,425 | +0.79(+4.79%) |
Mar 23, 2018 | 16.37 | 17.06 | 16.25 | 16.50 | 2,289,724 | +0.15(+0.92%) |
Mar 22, 2018 | 16.71 | 17.26 | 16.34 | 16.35 | 3,160,876 | -0.45(-2.68%) |
Mar 21, 2018 | 16.76 | 17.05 | 16.61 | 16.80 | 2,971,525 | +0.04(+0.24%) |
Mar 20, 2018 | 16.50 | 17.12 | 16.40 | 16.76 | 2,572,401 | +0.32(+1.95%) |
Mar 19, 2018 | 16.75 | 16.88 | 16.08 | 16.44 | 3,254,828 | -0.39(-2.32%) |
Mar 16, 2018 | 17.47 | 17.52 | 16.65 | 16.83 | 6,783,105 | -0.66(-3.77%) |
Mar 15, 2018 | 17.57 | 17.65 | 17.28 | 17.49 | 1,714,019 | -0.10(-0.57%) |
Mar 14, 2018 | 17.63 | 17.73 | 17.28 | 17.59 | 1,948,921 | +0.08(+0.46%) |
Mar 13, 2018 | 18.03 | 18.11 | 17.47 | 17.51 | 2,528,001 | -0.49(-2.72%) |
Mar 12, 2018 | 18.19 | 18.27 | 17.64 | 18.00 | 2,162,572 | -0.05(-0.28%) |
Mar 09, 2018 | 18.10 | 18.11 | 17.51 | 18.05 | 2,429,162 | -0.04(-0.22%) |
Mar 08, 2018 | 18.50 | 18.78 | 17.91 | 18.09 | 2,086,718 | -0.31(-1.68%) |
Mar 07, 2018 | 18.43 | 18.40 | 2,709,121 | +0.22(+1.21%) | ||
Mar 06, 2018 | 18.24 | 18.61 | 17.72 | 18.18 | 2,170,021 | -0.06(-0.33%) |
Mar 05, 2018 | 17.94 | 18.28 | 17.75 | 18.24 | 2,562,397 | +0.28(+1.56%) |
Mar 02, 2018 | 17.49 | 17.99 | 17.31 | 17.96 | 2,345,523 | +0.30(+1.70%) |
Mar 01, 2018 | 17.41 | 17.74 | 17.16 | 17.66 | 3,180,508 | +0.34(+1.96%) |
Feb 28, 2018 | 17.63 | 17.99 | 17.25 | 17.32 | 2,345,870 | -0.30(-1.70%) |
Feb 27, 2018 | 17.75 | 18.04 | 17.56 | 17.62 | 2,067,935 | -0.14(-0.79%) |
Feb 26, 2018 | 18.37 | 18.60 | 17.69 | 17.76 | 2,380,372 | -0.39(-2.15%) |
Feb 23, 2018 | 17.92 | 18.16 | 17.30 | 18.15 | 2,594,376 | +0.26(+1.45%) |
Feb 22, 2018 | 17.90 | 18.30 | 17.69 | 17.89 | 3,670,899 | +0.23(+1.30%) |
Feb 21, 2018 | 17.16 | 18.17 | 17.11 | 17.66 | 3,239,195 | +0.47(+2.73%) |
Feb 20, 2018 | 16.90 | 17.63 | 16.90 | 17.19 | 3,339,386 | +0.21(+1.24%) |
Feb 16, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.27(-1.57%) | |
Feb 15, 2018 | 17.40 | 17.40 | 16.79 | 17.25 | 2,743,922 | +0.10(+0.58%) |
Feb 14, 2018 | 16.50 | 17.24 | 16.40 | 17.15 | 4,230,972 | +0.56(+3.38%) |
Feb 13, 2018 | 16.43 | 16.59 | 3,116,743 | -0.97(-5.52%) | ||
Feb 12, 2018 | 17.03 | 17.79 | 16.76 | 17.56 | 5,094,794 | +0.53(+3.11%) |
Feb 09, 2018 | 17.10 | 17.31 | 16.01 | 17.03 | 5,532,717 | +0.16(+0.95%) |
Feb 08, 2018 | 18.23 | 16.85 | 16.87 | 8,192,874 | -0.68(-3.87%) | |
Feb 07, 2018 | 16.48 | 17.98 | 16.17 | 17.55 | 9,637,701 | +1.27(+7.80%) |
Feb 06, 2018 | 14.50 | 16.75 | 14.30 | 16.28 | 10,514,096 | +1.82(+12.59%) |
Feb 05, 2018 | 14.25 | 15.00 | 14.25 | 14.46 | 4,231,596 | -0.42(-2.82%) |
Feb 02, 2018 | 15.11 | 15.30 | 14.66 | 14.88 | 3,152,553 | -0.46(-3.00%) |
Feb 01, 2018 | 14.77 | 15.43 | 14.47 | 15.34 | 3,141,782 | +0.52(+3.51%) |
Jan 31, 2018 | 14.81 | 15.05 | 14.72 | 14.82 | 3,127,601 | +0.06(+0.41%) |
Jan 30, 2018 | 14.77 | 14.94 | 14.08 | 14.76 | 4,682,235 | -0.31(-2.06%) |
Jan 29, 2018 | 14.42 | 15.67 | 14.42 | 15.07 | 4,077,222 | +0.68(+4.73%) |
Jan 26, 2018 | 14.77 | 15.00 | 14.39 | 14.39 | 3,478,093 | -0.36(-2.44%) |
Jan 25, 2018 | 15.10 | 15.26 | 14.37 | 14.75 | 5,104,284 | -0.26(-1.73%) |
Jan 24, 2018 | 15.06 | 15.62 | 14.92 | 15.01 | 5,887,477 | -0.49(-3.16%) |
Jan 23, 2018 | 15.60 | 16.35 | 15.25 | 15.50 | 7,045,407 | -0.06(-0.39%) |
Jan 22, 2018 | 14.96 | 15.97 | 14.26 | 15.56 | 17,645,472 | +2.42(+18.42%) |
Jan 19, 2018 | 12.87 | 13.26 | 12.66 | 13.14 | 2,224,862 | +0.26(+2.02%) |
Jan 18, 2018 | 13.13 | 13.20 | 12.62 | 12.88 | 2,902,264 | -0.31(-2.35%) |
Jan 17, 2018 | 12.94 | 13.41 | 12.89 | 13.19 | 4,508,656 | +0.22(+1.70%) |
Jan 16, 2018 | 13.73 | 13.82 | 12.82 | 12.97 | 2,852,277 | -0.74(-5.40%) |
Jan 12, 2018 | 13.71 | 13.71 | 13.71 | 0 | -0.24(-1.72%) | |
Jan 11, 2018 | 14.00 | 14.40 | 13.76 | 13.95 | 3,883,392 | -0.03(-0.21%) |
Jan 10, 2018 | 14.00 | 13.98 | 2,585,994 | +0.43(+3.17%) | ||
Jan 09, 2018 | 12.62 | 13.78 | 12.52 | 13.55 | 5,807,346 | +0.96(+7.63%) |
Jan 08, 2018 | 13.17 | 13.30 | 12.09 | 12.59 | 5,015,521 | -0.57(-4.37%) |
Jan 05, 2018 | 13.37 | 13.50 | 13.09 | 13.16 | 2,122,382 | -0.16(-1.16%) |
Jan 04, 2018 | 13.63 | 13.78 | 13.32 | 13.32 | 2,848,292 | -0.26(-1.91%) |
Jan 03, 2018 | 13.82 | 14.13 | 13.53 | 13.58 | 3,836,261 | +0.03(+0.22%) |
Jan 02, 2018 | 12.80 | 13.77 | 12.80 | 13.55 | 6,187,128 | +0.75(+5.86%) |
Dec 29, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.17(-1.31%) | |
Dec 28, 2017 | 12.78 | 13.03 | 12.67 | 12.97 | 1,733,487 | +0.24(+1.89%) |
Dec 27, 2017 | 12.48 | 12.88 | 12.29 | 12.73 | 2,242,106 | +0.22(+1.76%) |
Dec 26, 2017 | 12.30 | 12.68 | 12.05 | 12.51 | 2,837,582 | +0.24(+1.96%) |
Dec 22, 2017 | 11.36 | 12.56 | 11.31 | 12.27 | 7,947,094 | +1.07(+9.55%) |
Dec 21, 2017 | 10.92 | 11.41 | 10.79 | 11.20 | 2,531,953 | +0.27(+2.47%) |
Dec 20, 2017 | 10.91 | 10.99 | 10.70 | 10.93 | 1,731,184 | +0.06(+0.55%) |
Dec 19, 2017 | 11.00 | 11.15 | 10.65 | 10.87 | 3,976,231 | +0.07(+0.65%) |
Dec 18, 2017 | 10.98 | 11.01 | 10.54 | 10.80 | 2,951,006 | -0.12(-1.10%) |
Dec 15, 2017 | 11.15 | 11.19 | 10.74 | 10.92 | 7,998,405 | -0.20(-1.80%) |
Dec 14, 2017 | 11.49 | 11.60 | 11.12 | 11.12 | 2,633,869 | -0.37(-3.22%) |
Dec 13, 2017 | 10.92 | 11.72 | 10.85 | 11.49 | 3,214,642 | +0.67(+6.19%) |
Dec 12, 2017 | 11.09 | 11.20 | 10.68 | 10.82 | 2,237,600 | -0.25(-2.26%) |
Dec 11, 2017 | 11.34 | 11.56 | 11.03 | 11.07 | 2,283,906 | -0.18(-1.60%) |
Dec 08, 2017 | 10.75 | 11.40 | 10.68 | 11.25 | 2,551,438 | +0.45(+4.17%) |
Dec 07, 2017 | 10.61 | 10.82 | 10.44 | 10.80 | 1,859,075 | +0.22(+2.08%) |
Dec 06, 2017 | 10.80 | 10.93 | 10.36 | 10.58 | 2,219,062 | -0.20(-1.86%) |
Dec 05, 2017 | 10.88 | 11.08 | 10.77 | 10.78 | 4,313,061 | +0.00(+0.00%) |
Dec 04, 2017 | 11.28 | 11.53 | 10.77 | 10.78 | 2,784,933 | -0.37(-3.32%) |
Dec 01, 2017 | 11.20 | 11.52 | 11.12 | 11.15 | 2,286,185 | -0.10(-0.89%) |
Nov 30, 2017 | 10.96 | 11.30 | 10.81 | 11.25 | 2,714,836 | +0.37(+3.40%) |
Nov 29, 2017 | 11.34 | 11.62 | 10.85 | 10.88 | 2,478,615 | -0.53(-4.65%) |
Nov 28, 2017 | 11.49 | 11.49 | 11.15 | 11.41 | 2,145,146 | -0.06(-0.52%) |
Nov 27, 2017 | 11.52 | 11.63 | 11.29 | 11.47 | 2,899,304 | -0.01(-0.09%) |
Nov 24, 2017 | 11.41 | 11.62 | 11.35 | 11.48 | 1,245,636 | +0.15(+1.32%) |
Nov 22, 2017 | 11.09 | 11.45 | 10.96 | 11.33 | 2,755,377 | +0.12(+1.07%) |
Nov 21, 2017 | 11.27 | 11.34 | 11.15 | 11.21 | 2,648,972 | -0.07(-0.62%) |
Nov 20, 2017 | 11.38 | 11.46 | 11.25 | 11.28 | 1,694,492 | -0.24(-2.08%) |
Nov 17, 2017 | 11.35 | 11.91 | 11.34 | 11.52 | 6,097,087 | +0.34(+3.04%) |
Nov 16, 2017 | 11.19 | 11.86 | 11.11 | 11.18 | 3,384,818 | +0.02(+0.18%) |
Nov 15, 2017 | 10.34 | 11.38 | 10.26 | 11.16 | 3,320,517 | +0.72(+6.90%) |
Nov 14, 2017 | 10.62 | 10.81 | 10.21 | 10.44 | 3,444,551 | -0.17(-1.60%) |
Nov 13, 2017 | 11.05 | 11.08 | 10.54 | 10.61 | 2,252,246 | -0.39(-3.55%) |
Nov 10, 2017 | 10.78 | 11.05 | 10.67 | 11.00 | 1,840,675 | +0.18(+1.66%) |
Nov 09, 2017 | 11.14 | 11.32 | 10.77 | 10.82 | 3,075,610 | -0.35(-3.13%) |
Nov 08, 2017 | 11.41 | 11.55 | 10.87 | 11.17 | 3,483,505 | -0.29(-2.53%) |
Nov 07, 2017 | 11.24 | 11.55 | 11.19 | 11.46 | 1,733,171 | +0.25(+2.23%) |
Nov 06, 2017 | 11.12 | 11.43 | 11.10 | 11.21 | 1,793,814 | +0.08(+0.72%) |
Nov 03, 2017 | 10.84 | 11.13 | 10.68 | 11.13 | 1,777,099 | +0.29(+2.68%) |
Nov 02, 2017 | 10.50 | 11.05 | 10.47 | 10.84 | 2,624,752 | +0.37(+3.53%) |
Nov 01, 2017 | 10.53 | 11.06 | 10.44 | 10.47 | 6,089,516 | +0.02(+0.19%) |
Oct 31, 2017 | 10.50 | 10.87 | 10.25 | 10.45 | 5,363,906 | -0.21(-1.97%) |
Oct 30, 2017 | 10.80 | 11.06 | 10.52 | 10.66 | 3,165,094 | -0.25(-2.29%) |
Oct 27, 2017 | 9.980 | 10.92 | 9.980 | 10.91 | 3,253,136 | +0.44(+4.20%) |
Oct 26, 2017 | 10.16 | 10.51 | 10.03 | 10.47 | 3,726,589 | +0.21(+2.05%) |
Oct 25, 2017 | 10.42 | 10.46 | 10.23 | 10.26 | 2,240,091 | -0.19(-1.82%) |
Oct 24, 2017 | 10.86 | 10.95 | 10.37 | 10.45 | 3,536,394 | -0.29(-2.70%) |
Oct 23, 2017 | 11.00 | 11.04 | 10.70 | 10.74 | 4,095,814 | -0.34(-3.07%) |
Oct 20, 2017 | 11.43 | 11.43 | 11.08 | 11.08 | 1,791,018 | -0.26(-2.29%) |
Oct 19, 2017 | 11.70 | 11.70 | 11.10 | 11.34 | 2,783,074 | -0.37(-3.16%) |
Oct 18, 2017 | 11.79 | 11.89 | 11.68 | 11.71 | 1,465,418 | +0.01(+0.09%) |
Oct 17, 2017 | 12.07 | 12.12 | 11.68 | 11.70 | 2,023,111 | -0.37(-3.07%) |
Oct 16, 2017 | 12.24 | 12.52 | 12.02 | 12.07 | 3,223,499 | -0.29(-2.35%) |
Oct 13, 2017 | 12.41 | 12.50 | 12.24 | 12.36 | 2,027,898 | -0.08(-0.64%) |
Oct 12, 2017 | 12.21 | 12.45 | 12.12 | 12.44 | 3,236,585 | +0.15(+1.22%) |
Oct 11, 2017 | 12.33 | 12.40 | 12.20 | 12.29 | 2,231,222 | -0.01(-0.08%) |
Oct 10, 2017 | 12.33 | 12.35 | 12.16 | 12.30 | 1,970,567 | +0.00(+0.00%) |
Oct 09, 2017 | 12.31 | 12.40 | 12.10 | 12.30 | 1,530,262 | -0.02(-0.16%) |
Oct 06, 2017 | 12.35 | 12.46 | 12.26 | 12.32 | 1,390,097 | -0.11(-0.88%) |
Oct 05, 2017 | 12.35 | 12.43 | 12.21 | 12.43 | 1,438,138 | +0.05(+0.40%) |
Oct 04, 2017 | 12.29 | 12.49 | 12.04 | 12.38 | 1,748,456 | +0.07(+0.57%) |
Oct 03, 2017 | 12.33 | 12.44 | 11.87 | 12.31 | 3,283,113 | -0.14(-1.12%) |
Oct 02, 2017 | 12.31 | 12.68 | 12.20 | 12.45 | 3,004,431 | +0.15(+1.22%) |
Sep 29, 2017 | 12.34 | 12.47 | 12.17 | 12.30 | 3,400,761 | +0.05(+0.41%) |
Sep 28, 2017 | 12.10 | 12.46 | 11.93 | 12.25 | 4,653,164 | +0.09(+0.74%) |
Sep 27, 2017 | 12.32 | 12.16 | 6,888,635 | +0.87(+7.71%) | ||
Sep 26, 2017 | 11.29 | 11.42 | 11.19 | 11.29 | 2,398,310 | -0.03(-0.27%) |
Sep 25, 2017 | 11.17 | 11.56 | 11.17 | 11.32 | 2,849,764 | +0.00(+0.00%) |
Sep 22, 2017 | 11.44 | 11.50 | 11.16 | 11.32 | 2,932,588 | -0.15(-1.31%) |
Sep 21, 2017 | 11.66 | 11.81 | 11.44 | 11.47 | 3,376,170 | -0.13(-1.12%) |
Sep 20, 2017 | 11.55 | 11.74 | 11.28 | 11.60 | 5,245,572 | +0.08(+0.69%) |
Sep 19, 2017 | 11.29 | 11.69 | 11.21 | 11.52 | 5,220,831 | +0.23(+2.04%) |
Sep 18, 2017 | 10.81 | 11.37 | 10.56 | 11.29 | 7,516,202 | +0.47(+4.34%) |
Sep 15, 2017 | 11.17 | 11.34 | 10.75 | 10.82 | 21,720,516 | +0.02(+0.19%) |
Sep 14, 2017 | 9.650 | 10.86 | 9.650 | 10.80 | 7,087,012 | +0.27(+2.56%) |
Sep 13, 2017 | 10.03 | 10.61 | 10.00 | 10.53 | 6,261,559 | +0.56(+5.62%) |
Sep 12, 2017 | 10.99 | 11.00 | 9.600 | 9.970 | 11,707,084 | -0.56(-5.32%) |
Sep 11, 2017 | 11.81 | 11.93 | 10.45 | 10.53 | 17,188,238 | -0.45(-4.10%) |
Sep 08, 2017 | 10.27 | 12.03 | 10.15 | 10.98 | 19,001,760 | +0.71(+6.91%) |
Sep 07, 2017 | 9.810 | 10.31 | 9.730 | 10.27 | 4,315,838 | +0.41(+4.16%) |
Sep 06, 2017 | 9.870 | 10.09 | 9.350 | 9.860 | 5,273,811 | +0.06(+0.61%) |
Sep 05, 2017 | 9.840 | 10.07 | 9.650 | 9.800 | 3,056,253 | -0.05(-0.51%) |
Sep 01, 2017 | 9.740 | 9.890 | 9.510 | 9.850 | 3,544,406 | +0.17(+1.76%) |
Aug 31, 2017 | 9.270 | 9.910 | 9.190 | 9.680 | 4,162,873 | +0.49(+5.33%) |
Aug 30, 2017 | 9.420 | 9.463 | 9.150 | 9.190 | 2,533,759 | -0.20(-2.13%) |
Aug 29, 2017 | 9.400 | 9.590 | 9.330 | 9.390 | 2,805,233 | -0.18(-1.88%) |
Aug 28, 2017 | 9.510 | 9.640 | 9.210 | 9.570 | 3,400,001 | +0.35(+3.80%) |
Aug 25, 2017 | 10.02 | 10.05 | 9.210 | 9.220 | 5,200,374 | -0.77(-7.71%) |
Aug 24, 2017 | 9.500 | 10.11 | 9.420 | 9.990 | 5,694,738 | +0.45(+4.72%) |
Aug 23, 2017 | 8.940 | 10.00 | 8.890 | 9.540 | 5,685,299 | +0.53(+5.88%) |
Aug 22, 2017 | 8.690 | 9.050 | 8.675 | 9.010 | 3,362,889 | +0.36(+4.16%) |
Aug 21, 2017 | 8.760 | 8.870 | 8.500 | 8.650 | 1,721,090 | -0.12(-1.37%) |
Aug 18, 2017 | 8.750 | 8.860 | 8.650 | 8.770 | 1,604,981 | -0.01(-0.11%) |
Aug 17, 2017 | 8.950 | 9.067 | 8.780 | 8.780 | 2,115,168 | -0.20(-2.23%) |
Aug 16, 2017 | 8.910 | 9.020 | 8.840 | 8.980 | 1,960,024 | +0.04(+0.45%) |
Aug 15, 2017 | 8.950 | 9.079 | 8.620 | 8.940 | 2,564,450 | -0.07(-0.78%) |
Aug 14, 2017 | 8.650 | 9.030 | 8.560 | 9.010 | 2,869,939 | +0.39(+4.52%) |
Aug 11, 2017 | 8.390 | 8.660 | 8.260 | 8.620 | 3,390,528 | +0.28(+3.36%) |
Aug 10, 2017 | 8.740 | 8.810 | 8.105 | 8.340 | 4,297,462 | -0.32(-3.70%) |
Aug 09, 2017 | 8.230 | 8.880 | 7.920 | 8.660 | 5,253,441 | +0.76(+9.62%) |
Aug 08, 2017 | 8.090 | 8.135 | 7.850 | 7.900 | 2,599,450 | -0.21(-2.53%) |
Aug 07, 2017 | 8.040 | 8.200 | 7.900 | 8.105 | 1,886,229 | -0.00(-0.06%) |
Aug 04, 2017 | 8.240 | 7.470 | 8.110 | 2,593,039 | +0.61(+8.13%) | |
Aug 03, 2017 | 7.330 | 7.570 | 7.150 | 7.500 | 1,779,585 | +0.19(+2.60%) |
Aug 02, 2017 | 7.410 | 7.510 | 7.170 | 7.310 | 2,094,954 | -0.10(-1.35%) |
Aug 01, 2017 | 7.570 | 7.590 | 7.270 | 7.410 | 3,110,432 | -0.10(-1.33%) |
Jul 31, 2017 | 7.710 | 7.720 | 7.430 | 7.510 | 1,650,524 | -0.21(-2.72%) |
Jul 28, 2017 | 7.450 | 7.750 | 7.330 | 7.720 | 2,543,390 | +0.23(+3.07%) |
Jul 27, 2017 | 7.780 | 7.830 | 7.460 | 7.490 | 3,733,750 | -0.28(-3.60%) |
Jul 26, 2017 | 7.860 | 7.935 | 7.730 | 7.770 | 1,479,888 | -0.09(-1.15%) |
Jul 25, 2017 | 7.850 | 7.960 | 7.690 | 7.860 | 2,882,103 | +0.06(+0.77%) |
Jul 24, 2017 | 8.230 | 8.230 | 7.620 | 7.800 | 3,719,355 | -0.44(-5.34%) |
Jul 21, 2017 | 8.480 | 8.490 | 8.150 | 8.240 | 2,105,088 | -0.14(-1.67%) |
Jul 20, 2017 | 8.470 | 8.655 | 8.335 | 8.380 | 2,462,493 | -0.09(-1.06%) |
Jul 19, 2017 | 8.570 | 8.700 | 8.370 | 8.470 | 2,777,895 | -0.03(-0.35%) |
Jul 18, 2017 | 8.640 | 8.640 | 8.440 | 8.500 | 2,282,265 | -0.01(-0.12%) |
Jul 17, 2017 | 8.620 | 8.745 | 8.490 | 8.510 | 1,305,343 | -0.09(-1.05%) |
Jul 14, 2017 | 8.380 | 8.630 | 8.270 | 8.600 | 1,657,121 | +0.20(+2.38%) |
Jul 13, 2017 | 8.260 | 8.550 | 7.930 | 8.400 | 2,514,750 | +0.16(+1.94%) |
Jul 12, 2017 | 8.220 | 8.300 | 8.110 | 8.240 | 1,735,708 | +0.11(+1.35%) |
Jul 11, 2017 | 8.100 | 8.320 | 8.030 | 8.130 | 2,409,444 | -0.02(-0.25%) |
Jul 10, 2017 | 8.310 | 8.350 | 8.000 | 8.150 | 2,065,095 | -0.20(-2.40%) |
Jul 07, 2017 | 8.740 | 8.810 | 8.250 | 8.350 | 2,736,924 | -0.38(-4.35%) |
Jul 06, 2017 | 8.930 | 9.060 | 8.635 | 8.730 | 2,634,600 | -0.26(-2.89%) |
Jul 05, 2017 | 8.880 | 9.050 | 8.630 | 8.990 | 3,888,334 | +0.29(+3.33%) |
Jul 03, 2017 | 8.380 | 8.750 | 8.380 | 8.700 | 1,429,908 | +0.33(+3.94%) |
Jun 30, 2017 | 8.420 | 8.510 | 8.260 | 8.370 | 2,090,366 | -0.08(-0.95%) |
Jun 29, 2017 | 8.650 | 8.690 | 8.320 | 8.450 | 2,159,687 | -0.11(-1.29%) |
Jun 28, 2017 | 8.550 | 8.620 | 8.340 | 8.560 | 1,982,006 | +0.09(+1.06%) |
Jun 27, 2017 | 9.020 | 9.090 | 8.430 | 8.470 | 2,198,177 | -0.55(-6.10%) |
Jun 26, 2017 | 9.170 | 9.180 | 8.820 | 9.020 | 2,489,652 | -0.05(-0.55%) |
Jun 23, 2017 | 9.100 | 9.070 | 7,402,869 | +0.31(+3.54%) | ||
Jun 22, 2017 | 9.000 | 9.100 | 8.660 | 8.760 | 3,521,175 | -0.23(-2.56%) |
Jun 21, 2017 | 8.440 | 8.990 | 8.320 | 8.990 | 4,645,795 | +0.64(+7.66%) |
Jun 20, 2017 | 7.770 | 8.660 | 7.718 | 8.350 | 4,166,716 | +0.62(+8.02%) |
Jun 19, 2017 | 7.550 | 7.870 | 7.500 | 7.730 | 3,012,783 | +0.21(+2.79%) |
Jun 16, 2017 | 7.510 | 7.615 | 7.430 | 7.520 | 4,008,025 | -0.10(-1.31%) |
Jun 15, 2017 | 7.740 | 7.860 | 7.610 | 7.620 | 1,335,001 | -0.19(-2.43%) |
Jun 14, 2017 | 7.810 | 7.880 | 7.570 | 7.810 | 2,263,469 | -0.03(-0.38%) |
Jun 13, 2017 | 7.800 | 7.920 | 7.720 | 7.840 | 1,936,904 | +0.06(+0.77%) |
Jun 12, 2017 | 7.660 | 7.800 | 7.515 | 7.780 | 2,328,147 | +0.10(+1.30%) |
Jun 09, 2017 | 7.830 | 7.940 | 7.630 | 7.680 | 3,437,849 | -0.13(-1.66%) |
Jun 08, 2017 | 7.620 | 7.940 | 7.620 | 7.810 | 1,680,806 | +0.12(+1.56%) |
Jun 07, 2017 | 7.660 | 7.780 | 7.520 | 7.690 | 2,402,960 | +0.03(+0.39%) |
Jun 06, 2017 | 7.850 | 7.935 | 7.610 | 7.660 | 3,572,287 | -0.33(-4.13%) |
Jun 05, 2017 | 8.590 | 8.600 | 7.870 | 7.990 | 3,854,278 | -0.19(-2.32%) |
Jun 02, 2017 | 7.770 | 8.190 | 7.730 | 8.180 | 2,762,922 | +0.44(+5.68%) |
Jun 01, 2017 | 7.570 | 7.980 | 7.560 | 7.740 | 4,075,312 | +0.16(+2.11%) |
May 31, 2017 | 8.080 | 8.100 | 7.510 | 7.580 | 5,625,461 | -0.28(-3.56%) |
May 30, 2017 | 8.570 | 8.600 | 7.800 | 7.860 | 4,563,244 | -0.30(-3.68%) |
May 26, 2017 | 8.220 | 8.250 | 8.100 | 8.160 | 1,539,012 | -0.11(-1.33%) |
May 25, 2017 | 8.410 | 8.430 | 8.185 | 8.270 | 2,038,329 | -0.07(-0.84%) |
May 24, 2017 | 8.360 | 8.505 | 8.200 | 8.340 | 1,688,938 | -0.05(-0.60%) |
May 23, 2017 | 8.460 | 8.510 | 8.220 | 8.390 | 1,714,884 | -0.07(-0.83%) |
May 22, 2017 | 8.230 | 8.470 | 8.060 | 8.460 | 2,996,190 | +0.22(+2.67%) |
May 19, 2017 | 8.160 | 8.260 | 7.910 | 8.240 | 2,797,347 | +0.10(+1.23%) |
May 18, 2017 | 7.880 | 8.200 | 7.830 | 8.140 | 3,820,459 | +0.28(+3.56%) |
May 17, 2017 | 8.150 | 8.150 | 7.780 | 7.860 | 2,522,116 | -0.39(-4.73%) |
May 16, 2017 | 8.300 | 8.360 | 8.070 | 8.250 | 2,922,809 | +0.03(+0.36%) |
May 15, 2017 | 8.330 | 8.410 | 8.145 | 8.220 | 2,605,486 | -0.10(-1.20%) |
May 12, 2017 | 8.040 | 8.430 | 8.000 | 8.320 | 3,203,912 | +0.17(+2.09%) |
May 11, 2017 | 8.380 | 8.420 | 7.830 | 8.150 | 4,828,654 | -0.28(-3.32%) |
May 10, 2017 | 7.880 | 9.240 | 7.810 | 8.430 | 17,475,386 | +1.41(+20.09%) |
May 09, 2017 | 6.950 | 7.040 | 6.730 | 7.020 | 6,147,529 | +0.06(+0.86%) |
May 08, 2017 | 7.410 | 7.410 | 6.850 | 6.960 | 7,446,678 | -0.22(-3.06%) |
May 05, 2017 | 7.330 | 7.365 | 7.060 | 7.180 | 3,052,582 | -0.17(-2.31%) |
May 04, 2017 | 7.730 | 7.850 | 7.270 | 7.350 | 6,890,879 | -0.38(-4.92%) |
May 03, 2017 | 7.880 | 8.080 | 7.620 | 7.730 | 6,638,595 | +0.37(+5.03%) |
May 02, 2017 | 8.700 | 8.780 | 7.080 | 7.360 | 14,807,350 | -1.40(-15.98%) |