Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.21 | 11.33 | 11.12 | 11.18 | 363,921 | -0.03(-0.26%) |
May 30, 2018 | 11.04 | 11.27 | 10.98 | 11.21 | 512,360 | +0.20(+1.85%) |
May 29, 2018 | 10.89 | 11.05 | 10.86 | 11.01 | 800,692 | -0.06(-0.52%) |
May 25, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.49(+4.67%) | |
May 24, 2018 | 10.86 | 10.86 | 10.57 | 10.57 | 675,254 | -0.29(-2.67%) |
May 23, 2018 | 10.69 | 10.92 | 10.57 | 10.86 | 862,930 | +0.26(+2.47%) |
May 22, 2018 | 10.57 | 10.66 | 10.51 | 10.60 | 883,892 | +0.06(+0.55%) |
May 21, 2018 | 10.46 | 10.60 | 10.46 | 10.54 | 643,184 | +0.06(+0.55%) |
May 18, 2018 | 10.40 | 10.51 | 10.40 | 10.49 | 666,369 | +0.09(+0.84%) |
May 17, 2018 | 10.46 | 10.54 | 10.37 | 10.40 | 794,727 | +0.00(+0.00%) |
May 16, 2018 | 10.37 | 10.40 | 10.34 | 10.40 | 232,676 | +0.09(+0.84%) |
May 15, 2018 | 10.46 | 10.46 | 10.19 | 10.31 | 459,232 | -0.15(-1.39%) |
May 14, 2018 | 10.54 | 10.60 | 10.40 | 10.46 | 401,587 | -0.03(-0.28%) |
May 11, 2018 | 10.51 | 10.66 | 10.43 | 10.49 | 1,119,994 | +0.06(+0.56%) |
May 10, 2018 | 10.46 | 10.48 | 10.37 | 10.43 | 1,732,294 | +0.00(+0.00%) |
May 09, 2018 | 10.51 | 10.51 | 10.40 | 10.43 | 1,273,382 | -0.03(-0.28%) |
May 08, 2018 | 10.40 | 10.49 | 10.31 | 10.46 | 1,163,365 | +0.03(+0.28%) |
May 07, 2018 | 10.28 | 10.46 | 10.25 | 10.43 | 1,337,519 | +0.33(+3.25%) |
May 04, 2018 | 9.930 | 10.16 | 9.859 | 10.10 | 1,526,194 | +0.23(+2.29%) |
May 03, 2018 | 9.648 | 9.958 | 9.648 | 9.873 | 632,827 | +0.23(+2.34%) |
May 02, 2018 | 9.732 | 9.873 | 9.591 | 9.648 | 381,437 | -0.08(-0.87%) |
May 01, 2018 | 9.958 | 10.04 | 9.563 | 9.732 | 713,915 | -0.23(-2.27%) |
Apr 30, 2018 | 9.507 | 10.00 | 9.478 | 9.958 | 2,371,922 | +0.73(+7.95%) |
Apr 27, 2018 | 8.886 | 9.337 | 8.858 | 9.224 | 1,868,242 | +0.34(+3.81%) |
Apr 26, 2018 | 9.027 | 9.052 | 8.773 | 8.886 | 1,801,934 | -0.14(-1.56%) |
Apr 25, 2018 | 8.999 | 9.083 | 8.942 | 9.027 | 386,010 | +0.00(+0.00%) |
Apr 24, 2018 | 9.083 | 9.168 | 8.926 | 9.027 | 578,774 | -0.11(-1.23%) |
Apr 23, 2018 | 9.253 | 9.309 | 9.112 | 9.140 | 255,895 | -0.08(-0.92%) |
Apr 20, 2018 | 9.366 | 9.394 | 9.182 | 9.224 | 610,549 | -0.14(-1.51%) |
Apr 19, 2018 | 9.507 | 9.507 | 9.310 | 9.366 | 588,636 | -0.06(-0.60%) |
Apr 18, 2018 | 9.366 | 9.507 | 9.366 | 9.422 | 568,339 | +0.08(+0.91%) |
Apr 17, 2018 | 9.366 | 9.507 | 9.309 | 9.337 | 751,013 | +0.00(+0.00%) |
Apr 16, 2018 | 9.337 | 9.394 | 9.281 | 9.337 | 323,919 | +0.00(+0.00%) |
Apr 13, 2018 | 9.394 | 9.422 | 9.224 | 9.337 | 289,951 | -0.06(-0.60%) |
Apr 12, 2018 | 9.535 | 9.563 | 9.309 | 9.394 | 438,631 | -0.13(-1.33%) |
Apr 11, 2018 | 9.563 | 9.803 | 9.507 | 9.521 | 619,076 | -0.04(-0.44%) |
Apr 10, 2018 | 9.450 | 9.732 | 9.436 | 9.563 | 617,013 | +0.20(+2.11%) |
Apr 09, 2018 | 9.535 | 9.563 | 9.309 | 9.366 | 745,800 | -0.14(-1.48%) |
Apr 06, 2018 | 9.563 | 9.648 | 9.450 | 9.507 | 315,342 | -0.06(-0.59%) |
Apr 05, 2018 | 9.535 | 9.789 | 9.535 | 9.563 | 520,270 | +0.03(+0.30%) |
Apr 04, 2018 | 9.676 | 9.760 | 9.535 | 9.535 | 310,840 | -0.23(-2.31%) |
Apr 03, 2018 | 9.704 | 9.789 | 9.591 | 9.760 | 430,476 | +0.11(+1.17%) |
Apr 02, 2018 | 9.901 | 10.04 | 9.535 | 9.648 | 534,705 | -0.31(-3.12%) |
Mar 29, 2018 | 9.958 | 9.958 | 9.958 | 0 | +0.03(+0.28%) | |
Mar 28, 2018 | 10.01 | 10.04 | 9.901 | 9.930 | 280,453 | -0.08(-0.84%) |
Mar 27, 2018 | 10.01 | 10.10 | 9.958 | 10.01 | 415,580 | +0.00(+0.00%) |
Mar 26, 2018 | 10.07 | 10.18 | 9.986 | 10.01 | 878,928 | +0.06(+0.57%) |
Mar 23, 2018 | 9.958 | 10.21 | 9.958 | 9.958 | 748,443 | +0.03(+0.28%) |
Mar 22, 2018 | 9.930 | 10.18 | 9.930 | 9.930 | 722,563 | -0.11(-1.12%) |
Mar 21, 2018 | 9.930 | 10.10 | 9.873 | 10.04 | 591,397 | +0.11(+1.14%) |
Mar 20, 2018 | 9.986 | 10.13 | 9.845 | 9.930 | 751,288 | -0.03(-0.28%) |
Mar 19, 2018 | 10.13 | 10.13 | 9.930 | 9.958 | 483,309 | -0.14(-1.40%) |
Mar 16, 2018 | 9.986 | 10.10 | 9.930 | 10.10 | 405,860 | +0.17(+1.70%) |
Mar 15, 2018 | 9.986 | 10.04 | 9.732 | 9.930 | 573,161 | -0.03(-0.28%) |
Mar 14, 2018 | 10.04 | 10.13 | 9.930 | 9.958 | 494,538 | -0.08(-0.84%) |
Mar 13, 2018 | 10.16 | 10.18 | 9.930 | 10.04 | 738,033 | -0.08(-0.84%) |
Mar 12, 2018 | 9.930 | 10.18 | 9.930 | 10.13 | 292,353 | +0.17(+1.70%) |
Mar 09, 2018 | 10.07 | 10.10 | 9.958 | 9.958 | 702,946 | -0.06(-0.56%) |
Mar 08, 2018 | 9.986 | 10.07 | 9.958 | 10.01 | 457,495 | +0.00(+0.00%) |
Mar 07, 2018 | 9.986 | 10.13 | 9.952 | 10.01 | 303,461 | -0.08(-0.84%) |
Mar 06, 2018 | 10.13 | 10.18 | 10.04 | 10.10 | 280,738 | +0.00(+0.00%) |
Mar 05, 2018 | 10.13 | 10.21 | 10.04 | 10.10 | 527,403 | +0.00(+0.00%) |
Mar 02, 2018 | 9.986 | 10.21 | 9.912 | 10.10 | 435,313 | +0.11(+1.13%) |
Mar 01, 2018 | 10.01 | 10.08 | 9.859 | 9.986 | 549,519 | -0.06(-0.56%) |
Feb 28, 2018 | 10.01 | 10.16 | 9.958 | 10.04 | 461,472 | +0.06(+0.56%) |
Feb 27, 2018 | 10.18 | 10.21 | 9.986 | 9.986 | 413,770 | -0.17(-1.67%) |
Feb 26, 2018 | 10.04 | 10.24 | 10.01 | 10.16 | 824,570 | +0.11(+1.12%) |
Feb 23, 2018 | 10.07 | 10.16 | 9.901 | 10.04 | 529,904 | -0.03(-0.28%) |
Feb 22, 2018 | 10.10 | 10.27 | 10.04 | 10.07 | 771,598 | +0.00(+0.00%) |
Feb 21, 2018 | 10.07 | 10.35 | 10.07 | 10.07 | 668,446 | -0.03(-0.28%) |
Feb 20, 2018 | 10.16 | 10.38 | 10.07 | 10.10 | 997,573 | -0.06(-0.56%) |
Feb 16, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.41 | 10.49 | 10.32 | 10.27 | 525,304 | -0.08(-0.82%) |
Feb 14, 2018 | 10.35 | 10.47 | 10.24 | 10.35 | 545,152 | +0.00(+0.00%) |
Feb 13, 2018 | 10.44 | 10.61 | 10.30 | 10.35 | 522,014 | -0.14(-1.34%) |
Feb 12, 2018 | 10.24 | 10.60 | 10.24 | 10.49 | 1,366,144 | +0.34(+3.33%) |
Feb 09, 2018 | 10.49 | 10.50 | 10.04 | 10.16 | 932,763 | -0.23(-2.17%) |
Feb 08, 2018 | 10.72 | 10.83 | 10.44 | 10.38 | 701,545 | -0.34(-3.16%) |
Feb 07, 2018 | 10.80 | 10.83 | 10.63 | 10.72 | 452,546 | -0.06(-0.52%) |
Feb 06, 2018 | 10.83 | 11.00 | 10.72 | 10.78 | 1,513,301 | -0.09(-0.86%) |
Feb 05, 2018 | 11.24 | 11.27 | 10.75 | 10.87 | 1,307,196 | -0.34(-3.06%) |
Feb 02, 2018 | 11.38 | 11.46 | 11.16 | 11.21 | 837,912 | -0.27(-2.39%) |
Feb 01, 2018 | 11.24 | 11.51 | 11.24 | 11.49 | 858,136 | +0.22(+1.95%) |
Jan 31, 2018 | 11.29 | 11.40 | 11.16 | 11.27 | 734,600 | +0.00(+0.00%) |
Jan 30, 2018 | 11.51 | 11.90 | 11.08 | 11.27 | 706,698 | -0.33(-2.84%) |
Jan 29, 2018 | 11.84 | 11.98 | 11.54 | 11.60 | 718,205 | -0.33(-2.77%) |
Jan 26, 2018 | 12.01 | 12.04 | 11.79 | 11.93 | 751,511 | +0.00(+0.00%) |
Jan 25, 2018 | 11.84 | 11.97 | 11.57 | 11.93 | 584,830 | +0.19(+1.64%) |
Jan 24, 2018 | 11.57 | 11.82 | 11.48 | 11.73 | 635,176 | +0.30(+2.64%) |
Jan 23, 2018 | 11.40 | 11.49 | 11.24 | 11.43 | 422,906 | +0.05(+0.48%) |
Jan 22, 2018 | 11.38 | 11.10 | 11.38 | 497,046 | +0.05(+0.49%) | |
Jan 19, 2018 | 11.21 | 11.40 | 11.16 | 11.32 | 432,616 | +0.11(+0.98%) |
Jan 18, 2018 | 11.27 | 11.35 | 11.00 | 11.21 | 481,452 | -0.11(-0.97%) |
Jan 17, 2018 | 11.24 | 11.38 | 10.97 | 11.32 | 987,147 | +0.14(+1.23%) |
Jan 16, 2018 | 11.51 | 11.51 | 11.09 | 11.19 | 894,072 | -0.25(-2.16%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.16(-1.42%) | |
Jan 11, 2018 | 11.24 | 11.65 | 11.17 | 11.60 | 905,785 | +0.38(+3.43%) |
Jan 10, 2018 | 11.40 | 11.40 | 11.05 | 11.21 | 632,387 | -0.19(-1.69%) |
Jan 09, 2018 | 11.21 | 11.40 | 11.16 | 11.40 | 648,446 | +0.25(+2.22%) |
Jan 08, 2018 | 11.08 | 11.21 | 10.99 | 11.16 | 462,964 | +0.11(+0.99%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.97 | 11.05 | 845,839 | +0.03(+0.25%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.99 | 11.02 | 444,073 | -0.19(-1.72%) |
Jan 03, 2018 | 11.10 | 11.21 | 11.02 | 11.21 | 374,640 | +0.16(+1.49%) |
Jan 02, 2018 | 10.86 | 11.19 | 10.80 | 11.05 | 594,201 | +0.22(+2.03%) |
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.22(+2.07%) | |
Dec 28, 2017 | 10.58 | 10.64 | 10.55 | 10.61 | 421,433 | +0.05(+0.52%) |
Dec 27, 2017 | 10.72 | 10.72 | 10.53 | 10.55 | 183,645 | -0.15(-1.41%) |
Dec 26, 2017 | 10.55 | 10.75 | 10.52 | 10.70 | 426,696 | +0.10(+0.91%) |
Dec 22, 2017 | 10.53 | 10.72 | 10.46 | 10.61 | 631,444 | +0.08(+0.78%) |
Dec 21, 2017 | 10.25 | 10.61 | 10.25 | 10.53 | 419,655 | +0.22(+2.13%) |
Dec 20, 2017 | 10.58 | 10.59 | 10.20 | 10.31 | 555,099 | -0.25(-2.34%) |
Dec 19, 2017 | 10.64 | 10.64 | 10.53 | 10.55 | 427,122 | -0.05(-0.52%) |
Dec 18, 2017 | 10.28 | 10.69 | 10.22 | 10.61 | 1,313,519 | +0.33(+3.21%) |
Dec 15, 2017 | 9.976 | 10.39 | 9.907 | 10.28 | 1,406,404 | +0.25(+2.47%) |
Dec 14, 2017 | 9.921 | 9.921 | 9.880 | 10.03 | 613,099 | +0.03(+0.27%) |
Dec 13, 2017 | 9.976 | 10.06 | 9.948 | 10.00 | 447,084 | -0.03(-0.27%) |
Dec 12, 2017 | 9.893 | 10.06 | 9.838 | 10.03 | 531,272 | +0.16(+1.67%) |
Dec 11, 2017 | 9.784 | 10.06 | 9.784 | 9.866 | 455,342 | +0.03(+0.28%) |
Dec 08, 2017 | 9.838 | 9.921 | 9.784 | 9.838 | 381,328 | +0.03(+0.28%) |
Dec 07, 2017 | 9.756 | 9.838 | 9.701 | 9.811 | 608,103 | +0.05(+0.56%) |
Dec 06, 2017 | 9.893 | 9.903 | 9.674 | 9.756 | 678,966 | -0.16(-1.66%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.893 | 9.921 | 307,294 | -0.08(-0.82%) |
Dec 04, 2017 | 10.11 | 10.22 | 9.907 | 10.00 | 1,480,416 | -0.12(-1.22%) |
Dec 01, 2017 | 10.06 | 10.22 | 10.00 | 10.13 | 434,248 | +0.10(+0.96%) |
Nov 30, 2017 | 9.921 | 10.09 | 9.811 | 10.03 | 505,359 | +0.14(+1.39%) |
Nov 29, 2017 | 10.00 | 10.22 | 9.811 | 9.893 | 632,876 | -0.11(-1.10%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.784 | 10.00 | 615,848 | +0.05(+0.55%) |
Nov 27, 2017 | 10.09 | 10.17 | 9.921 | 9.948 | 453,066 | -0.19(-1.90%) |
Nov 24, 2017 | 10.28 | 10.33 | 10.14 | 10.14 | 236,028 | -0.14(-1.34%) |
Nov 22, 2017 | 10.31 | 10.39 | 10.22 | 10.28 | 394,699 | -0.05(-0.53%) |
Nov 21, 2017 | 10.33 | 10.44 | 10.23 | 10.33 | 399,192 | +0.00(+0.00%) |
Nov 20, 2017 | 10.31 | 10.36 | 10.11 | 10.33 | 417,301 | -0.03(-0.26%) |
Nov 17, 2017 | 10.36 | 10.44 | 10.28 | 10.36 | 236,996 | +0.03(+0.27%) |
Nov 16, 2017 | 10.42 | 10.44 | 10.17 | 10.33 | 449,866 | -0.03(-0.26%) |
Nov 15, 2017 | 10.14 | 10.44 | 9.976 | 10.36 | 732,322 | +0.19(+1.89%) |
Nov 14, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 419,739 | -0.11(-1.07%) |
Nov 13, 2017 | 10.33 | 10.39 | 10.18 | 10.28 | 358,622 | -0.14(-1.32%) |
Nov 10, 2017 | 10.31 | 10.53 | 10.25 | 10.42 | 425,519 | +0.14(+1.34%) |
Nov 09, 2017 | 10.36 | 10.50 | 10.14 | 10.28 | 449,995 | -0.14(-1.32%) |
Nov 08, 2017 | 10.42 | 10.51 | 10.33 | 10.42 | 733,583 | -0.05(-0.53%) |
Nov 07, 2017 | 10.58 | 10.64 | 10.39 | 10.47 | 519,721 | -0.11(-1.04%) |
Nov 06, 2017 | 10.66 | 10.77 | 10.53 | 10.58 | 572,012 | +0.06(+0.55%) |
Nov 03, 2017 | 10.55 | 10.60 | 10.47 | 10.52 | 663,687 | +0.00(+0.00%) |
Nov 02, 2017 | 10.60 | 10.68 | 10.52 | 10.52 | 842,759 | -0.05(-0.51%) |
Nov 01, 2017 | 10.63 | 10.76 | 10.50 | 10.58 | 683,556 | +0.03(+0.25%) |
Oct 31, 2017 | 10.66 | 10.76 | 10.52 | 10.55 | 820,625 | -0.16(-1.50%) |
Oct 30, 2017 | 10.71 | 11.00 | 10.39 | 10.71 | 672,533 | -0.19(-1.72%) |
Oct 27, 2017 | 10.79 | 10.98 | 10.60 | 10.90 | 637,867 | +0.13(+1.24%) |
Oct 26, 2017 | 10.36 | 10.79 | 10.30 | 10.76 | 512,099 | +0.40(+3.88%) |
Oct 25, 2017 | 10.66 | 10.68 | 10.38 | 10.36 | 609,367 | -0.32(-3.01%) |
Oct 24, 2017 | 10.76 | 10.87 | 10.66 | 10.68 | 549,209 | -0.08(-0.75%) |
Oct 23, 2017 | 11.09 | 11.09 | 10.68 | 10.76 | 688,559 | -0.29(-2.66%) |
Oct 20, 2017 | 10.92 | 11.13 | 10.90 | 11.06 | 407,853 | +0.11(+0.98%) |
Oct 19, 2017 | 10.79 | 10.99 | 10.71 | 10.95 | 349,161 | +0.01(+0.12%) |
Oct 18, 2017 | 11.11 | 11.14 | 10.71 | 10.94 | 736,305 | -0.15(-1.33%) |
Oct 17, 2017 | 11.06 | 11.09 | 10.95 | 11.09 | 422,887 | +0.05(+0.49%) |
Oct 16, 2017 | 11.09 | 11.09 | 10.90 | 11.03 | 607,705 | +0.00(+0.00%) |
Oct 13, 2017 | 11.03 | 11.06 | 10.92 | 11.03 | 866,786 | +0.08(+0.73%) |
Oct 12, 2017 | 10.90 | 11.08 | 10.82 | 10.95 | 925,078 | +0.05(+0.49%) |
Oct 11, 2017 | 10.44 | 10.95 | 10.31 | 10.90 | 966,768 | +0.48(+4.63%) |
Oct 10, 2017 | 10.34 | 10.52 | 10.34 | 10.42 | 375,075 | +0.11(+1.04%) |
Oct 09, 2017 | 10.23 | 10.52 | 10.23 | 10.31 | 466,365 | +0.08(+0.79%) |
Oct 06, 2017 | 10.44 | 10.44 | 10.17 | 10.23 | 397,737 | -0.24(-2.30%) |
Oct 05, 2017 | 10.15 | 10.50 | 10.01 | 10.47 | 623,298 | +0.40(+3.99%) |
Oct 04, 2017 | 10.17 | 10.20 | 9.987 | 10.07 | 350,101 | -0.13(-1.31%) |
Oct 03, 2017 | 10.15 | 10.31 | 10.09 | 10.20 | 477,962 | +0.03(+0.26%) |
Oct 02, 2017 | 10.36 | 10.58 | 10.17 | 10.17 | 782,756 | -0.19(-1.81%) |
Sep 29, 2017 | 10.04 | 10.39 | 10.01 | 10.36 | 963,808 | +0.37(+3.75%) |
Sep 28, 2017 | 10.01 | 10.07 | 9.853 | 9.987 | 635,482 | +0.00(+0.00%) |
Sep 27, 2017 | 10.12 | 10.17 | 9.947 | 9.987 | 350,235 | -0.13(-1.32%) |
Sep 26, 2017 | 9.934 | 10.24 | 9.934 | 10.12 | 469,542 | +0.16(+1.61%) |
Sep 25, 2017 | 9.880 | 10.07 | 9.827 | 9.961 | 475,362 | +0.03(+0.27%) |
Sep 22, 2017 | 9.853 | 10.04 | 9.827 | 9.934 | 488,156 | +0.03(+0.27%) |
Sep 21, 2017 | 10.20 | 10.20 | 9.853 | 9.907 | 460,595 | -0.27(-2.63%) |
Sep 20, 2017 | 10.17 | 10.39 | 10.09 | 10.17 | 290,795 | +0.05(+0.53%) |
Sep 19, 2017 | 10.23 | 10.32 | 9.961 | 10.12 | 380,251 | -0.03(-0.26%) |
Sep 18, 2017 | 10.15 | 10.31 | 10.04 | 10.15 | 655,521 | +0.05(+0.53%) |
Sep 15, 2017 | 9.961 | 10.09 | 9.886 | 10.09 | 556,707 | +0.11(+1.07%) |
Sep 14, 2017 | 9.987 | 10.07 | 9.827 | 9.987 | 352,480 | +0.00(+0.00%) |
Sep 13, 2017 | 9.746 | 10.09 | 9.746 | 9.987 | 341,090 | +0.16(+1.63%) |
Sep 12, 2017 | 9.666 | 9.880 | 9.639 | 9.827 | 629,305 | +0.13(+1.38%) |
Sep 11, 2017 | 9.693 | 9.907 | 9.639 | 9.693 | 432,495 | +0.00(+0.00%) |
Sep 08, 2017 | 9.934 | 9.961 | 9.693 | 9.693 | 390,948 | -0.24(-2.43%) |
Sep 07, 2017 | 10.17 | 10.28 | 9.907 | 9.934 | 421,317 | -0.29(-2.88%) |
Sep 06, 2017 | 9.987 | 10.28 | 9.961 | 10.23 | 310,449 | +0.21(+2.14%) |
Sep 05, 2017 | 10.20 | 10.28 | 9.987 | 10.01 | 355,854 | -0.19(-1.84%) |
Sep 01, 2017 | 10.20 | 10.42 | 10.12 | 10.20 | 345,763 | +0.08(+0.79%) |
Aug 31, 2017 | 9.961 | 10.26 | 9.907 | 10.12 | 676,335 | +0.19(+1.89%) |
Aug 30, 2017 | 9.880 | 9.961 | 9.800 | 9.934 | 299,256 | +0.00(+0.00%) |
Aug 29, 2017 | 9.720 | 9.934 | 9.720 | 9.934 | 183,084 | +0.13(+1.37%) |
Aug 28, 2017 | 9.907 | 9.961 | 9.706 | 9.800 | 263,299 | -0.05(-0.54%) |
Aug 25, 2017 | 9.586 | 9.907 | 9.586 | 9.853 | 411,274 | +0.29(+3.08%) |
Aug 24, 2017 | 9.639 | 9.693 | 9.452 | 9.559 | 566,746 | -0.11(-1.11%) |
Aug 23, 2017 | 9.666 | 9.746 | 9.586 | 9.666 | 362,825 | -0.03(-0.28%) |
Aug 22, 2017 | 9.639 | 9.773 | 9.639 | 9.693 | 346,088 | +0.03(+0.28%) |
Aug 21, 2017 | 9.853 | 9.961 | 9.559 | 9.666 | 550,812 | -0.27(-2.70%) |
Aug 18, 2017 | 9.934 | 10.01 | 9.720 | 9.934 | 770,357 | +0.03(+0.27%) |
Aug 17, 2017 | 9.827 | 9.961 | 9.773 | 9.907 | 420,295 | +0.08(+0.82%) |
Aug 16, 2017 | 9.853 | 10.01 | 9.800 | 9.827 | 314,516 | +0.00(+0.00%) |
Aug 15, 2017 | 9.800 | 9.853 | 9.666 | 9.827 | 511,477 | +0.05(+0.55%) |
Aug 14, 2017 | 10.09 | 10.09 | 9.693 | 9.773 | 534,991 | -0.19(-1.88%) |
Aug 11, 2017 | 9.827 | 10.12 | 9.817 | 9.961 | 609,156 | +0.16(+1.64%) |
Aug 10, 2017 | 10.09 | 10.09 | 9.746 | 9.800 | 500,716 | -0.32(-3.18%) |
Aug 09, 2017 | 10.04 | 10.17 | 9.951 | 10.12 | 612,426 | +0.08(+0.80%) |
Aug 08, 2017 | 10.31 | 10.58 | 9.987 | 10.04 | 674,902 | -0.29(-2.85%) |
Aug 07, 2017 | 10.42 | 10.57 | 10.31 | 10.34 | 658,359 | -0.03(-0.26%) |
Aug 04, 2017 | 10.26 | 10.42 | 10.17 | 10.36 | 439,884 | +0.16(+1.57%) |
Aug 03, 2017 | 10.42 | 10.55 | 10.17 | 10.20 | 739,803 | -0.11(-1.04%) |
Aug 02, 2017 | 10.39 | 10.65 | 10.18 | 10.31 | 1,246,463 | -0.10(-1.00%) |
Aug 01, 2017 | 10.54 | 10.66 | 10.33 | 10.41 | 965,746 | -0.13(-1.24%) |
Jul 31, 2017 | 10.73 | 11.09 | 10.52 | 10.54 | 1,232,065 | +0.08(+0.75%) |
Jul 28, 2017 | 10.33 | 10.49 | 10.23 | 10.47 | 408,927 | +0.08(+0.75%) |
Jul 27, 2017 | 10.49 | 10.52 | 10.36 | 10.39 | 463,698 | -0.10(-1.00%) |
Jul 26, 2017 | 10.54 | 10.60 | 10.42 | 10.49 | 300,718 | -0.03(-0.25%) |
Jul 25, 2017 | 10.44 | 10.67 | 10.44 | 10.52 | 386,835 | +0.08(+0.75%) |
Jul 24, 2017 | 10.47 | 10.47 | 10.32 | 10.44 | 396,816 | +0.03(+0.25%) |
Jul 21, 2017 | 10.47 | 10.50 | 10.33 | 10.41 | 511,922 | -0.08(-0.75%) |
Jul 20, 2017 | 10.73 | 10.73 | 10.45 | 10.49 | 325,931 | -0.23(-2.19%) |
Jul 19, 2017 | 10.67 | 10.73 | 10.54 | 10.73 | 338,543 | +0.10(+0.98%) |
Jul 18, 2017 | 10.80 | 11.12 | 10.62 | 10.62 | 377,615 | -0.21(-1.93%) |
Jul 17, 2017 | 10.96 | 10.96 | 10.57 | 10.83 | 488,508 | -0.08(-0.72%) |
Jul 14, 2017 | 10.65 | 10.91 | 10.56 | 10.91 | 498,982 | +0.23(+2.20%) |
Jul 13, 2017 | 10.60 | 10.78 | 10.52 | 10.67 | 286,351 | +0.10(+0.99%) |
Jul 12, 2017 | 10.73 | 10.91 | 10.57 | 10.57 | 318,875 | -0.05(-0.49%) |
Jul 11, 2017 | 10.18 | 10.73 | 10.10 | 10.62 | 550,361 | +0.44(+4.36%) |
Jul 10, 2017 | 10.18 | 10.26 | 10.05 | 10.18 | 840,195 | +0.08(+0.78%) |
Jul 07, 2017 | 10.10 | 10.18 | 9.886 | 10.10 | 922,487 | +0.03(+0.26%) |
Jul 06, 2017 | 10.07 | 10.18 | 9.969 | 10.07 | 334,251 | -0.08(-0.77%) |
Jul 05, 2017 | 10.28 | 10.36 | 9.995 | 10.15 | 902,840 | +0.00(+0.00%) |
Jul 03, 2017 | 9.917 | 10.26 | 9.891 | 10.15 | 498,299 | +0.29(+2.91%) |
Jun 30, 2017 | 10.23 | 10.27 | 9.734 | 9.865 | 979,439 | -0.26(-2.58%) |
Jun 29, 2017 | 10.10 | 10.31 | 9.995 | 10.13 | 455,565 | +0.00(+0.00%) |
Jun 28, 2017 | 10.02 | 10.41 | 10.02 | 10.13 | 515,411 | +0.16(+1.57%) |
Jun 27, 2017 | 10.31 | 10.57 | 9.969 | 9.969 | 422,882 | -0.29(-2.80%) |
Jun 26, 2017 | 10.05 | 10.36 | 9.917 | 10.26 | 527,556 | +0.23(+2.34%) |
Jun 23, 2017 | 9.787 | 10.07 | 9.656 | 10.02 | 603,628 | +0.21(+2.13%) |
Jun 22, 2017 | 9.630 | 9.891 | 9.500 | 9.813 | 834,313 | +0.31(+3.30%) |
Jun 21, 2017 | 10.13 | 10.20 | 9.473 | 9.500 | 1,443,095 | -0.68(-6.67%) |
Jun 20, 2017 | 10.44 | 10.47 | 10.13 | 10.18 | 706,246 | -0.29(-2.74%) |
Jun 19, 2017 | 10.39 | 10.67 | 10.26 | 10.47 | 1,084,766 | +0.29(+2.82%) |
Jun 16, 2017 | 11.40 | 11.40 | 10.05 | 10.18 | 2,419,963 | -1.17(-10.34%) |
Jun 15, 2017 | 11.35 | 11.54 | 11.35 | 11.35 | 907,971 | -0.08(-0.68%) |
Jun 14, 2017 | 11.87 | 11.88 | 11.43 | 11.43 | 393,843 | -0.42(-3.52%) |
Jun 13, 2017 | 11.72 | 11.95 | 11.69 | 11.85 | 472,269 | +0.13(+1.11%) |
Jun 12, 2017 | 11.20 | 11.90 | 11.20 | 11.72 | 1,029,627 | +0.50(+4.42%) |
Jun 09, 2017 | 11.09 | 11.35 | 10.99 | 11.22 | 342,149 | +0.10(+0.94%) |
Jun 08, 2017 | 11.07 | 11.17 | 10.99 | 11.12 | 562,756 | +0.05(+0.47%) |
Jun 07, 2017 | 11.20 | 11.30 | 10.99 | 11.07 | 915,905 | -0.18(-1.62%) |
Jun 06, 2017 | 11.14 | 11.27 | 11.07 | 11.25 | 698,782 | +0.03(+0.23%) |
Jun 05, 2017 | 11.17 | 11.35 | 11.12 | 11.22 | 585,808 | +0.05(+0.47%) |
Jun 02, 2017 | 11.54 | 11.59 | 11.04 | 11.17 | 862,220 | -0.31(-2.73%) |