Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.86 | 11.87 | 11.60 | 11.60 | 1,296,216 | -0.19(-1.61%) |
Feb 27, 2018 | 11.86 | 11.95 | 11.78 | 11.79 | 2,374,548 | -0.32(-2.64%) |
Feb 26, 2018 | 12.14 | 12.17 | 12.07 | 12.11 | 1,345,386 | -0.04(-0.35%) |
Feb 23, 2018 | 12.02 | 12.16 | 11.99 | 12.15 | 1,133,549 | +0.13(+1.08%) |
Feb 22, 2018 | 12.02 | 1,678,607 | -0.15(-1.20%) | |||
Feb 21, 2018 | 12.27 | 12.38 | 12.17 | 12.17 | 1,551,946 | -0.10(-0.84%) |
Feb 20, 2018 | 12.29 | 12.42 | 12.23 | 12.27 | 3,843,823 | -0.04(-0.35%) |
Feb 16, 2018 | 12.32 | 12.32 | 12.32 | 0 | +0.21(+1.71%) | |
Feb 15, 2018 | 12.24 | 12.25 | 12.00 | 12.11 | 1,273,427 | +0.08(+0.65%) |
Feb 14, 2018 | 11.72 | 12.06 | 11.70 | 12.03 | 2,361,433 | +0.12(+1.01%) |
Feb 13, 2018 | 11.77 | 11.93 | 11.73 | 11.91 | 1,934,952 | +0.09(+0.80%) |
Feb 12, 2018 | 11.65 | 11.90 | 11.64 | 11.82 | 2,353,251 | +0.13(+1.11%) |
Feb 09, 2018 | 11.63 | 11.78 | 11.31 | 11.69 | 3,220,144 | +0.16(+1.42%) |
Feb 08, 2018 | 11.96 | 11.98 | 11.51 | 11.52 | 3,035,938 | -0.66(-5.38%) |
Feb 07, 2018 | 12.16 | 12.32 | 12.13 | 12.18 | 2,588,235 | -0.18(-1.47%) |
Feb 06, 2018 | 12.05 | 12.41 | 11.95 | 12.36 | 4,879,199 | +0.15(+1.20%) |
Feb 05, 2018 | 12.76 | 12.80 | 11.97 | 12.21 | 5,483,931 | -0.75(-5.79%) |
Feb 02, 2018 | 13.16 | 13.18 | 12.96 | 12.96 | 2,470,699 | -0.41(-3.03%) |
Feb 01, 2018 | 13.26 | 13.48 | 13.20 | 13.37 | 4,694,042 | +0.69(+5.44%) |
Jan 31, 2018 | 12.82 | 12.89 | 12.63 | 12.68 | 2,839,095 | +0.00(+0.00%) |
Jan 30, 2018 | 12.61 | 12.78 | 12.52 | 12.68 | 5,622,726 | -0.32(-2.46%) |
Jan 29, 2018 | 12.95 | 13.04 | 12.94 | 13.00 | 2,779,357 | -0.07(-0.53%) |
Jan 26, 2018 | 12.95 | 13.08 | 12.92 | 13.07 | 1,713,083 | +0.13(+1.00%) |
Jan 25, 2018 | 13.01 | 13.05 | 12.89 | 12.94 | 1,939,824 | +0.11(+0.87%) |
Jan 24, 2018 | 12.84 | 12.92 | 12.73 | 12.82 | 1,816,998 | -0.11(-0.87%) |
Jan 23, 2018 | 12.90 | 12.95 | 12.85 | 12.94 | 1,566,432 | +0.00(+0.00%) |
Jan 22, 2018 | 12.85 | 12.95 | 12.82 | 12.94 | 1,521,821 | +0.05(+0.40%) |
Jan 19, 2018 | 12.95 | 12.97 | 12.79 | 12.89 | 1,744,288 | +0.07(+0.54%) |
Jan 18, 2018 | 12.85 | 12.89 | 12.79 | 12.82 | 2,478,807 | +0.13(+1.02%) |
Jan 17, 2018 | 12.74 | 12.76 | 12.65 | 12.69 | 1,554,641 | -0.01(-0.07%) |
Jan 16, 2018 | 12.82 | 12.88 | 12.68 | 12.70 | 2,024,353 | -0.18(-1.41%) |
Jan 12, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.32(+2.54%) | |
Jan 11, 2018 | 12.40 | 12.56 | 12.40 | 12.56 | 2,136,286 | +0.29(+2.39%) |
Jan 10, 2018 | 12.45 | 12.49 | 12.26 | 12.26 | 2,099,657 | -0.03(-0.28%) |
Jan 09, 2018 | 12.31 | 12.35 | 12.22 | 12.30 | 2,028,384 | -0.01(-0.07%) |
Jan 08, 2018 | 12.19 | 12.35 | 12.16 | 12.31 | 2,614,491 | +0.19(+1.57%) |
Jan 05, 2018 | 12.12 | 12.17 | 12.04 | 12.12 | 2,407,078 | +0.09(+0.79%) |
Jan 04, 2018 | 12.13 | 12.18 | 12.01 | 12.02 | 3,406,547 | +0.31(+2.65%) |
Jan 03, 2018 | 11.62 | 11.74 | 11.60 | 11.71 | 1,634,746 | +0.03(+0.22%) |
Jan 02, 2018 | 11.54 | 11.71 | 11.49 | 11.69 | 1,988,368 | +0.13(+1.12%) |
Dec 29, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.05(-0.45%) | |
Dec 28, 2017 | 11.64 | 11.70 | 11.58 | 11.61 | 1,379,438 | -0.09(-0.74%) |
Dec 27, 2017 | 11.56 | 11.70 | 11.56 | 11.70 | 1,112,553 | -0.03(-0.29%) |
Dec 26, 2017 | 11.63 | 11.76 | 11.63 | 11.73 | 922,676 | +0.04(+0.37%) |
Dec 22, 2017 | 11.56 | 11.70 | 11.55 | 11.69 | 1,281,515 | +0.05(+0.44%) |
Dec 21, 2017 | 11.57 | 11.67 | 11.55 | 11.63 | 826,561 | +0.07(+0.60%) |
Dec 20, 2017 | 11.50 | 11.66 | 11.49 | 11.57 | 2,133,335 | +0.12(+1.05%) |
Dec 19, 2017 | 11.52 | 11.52 | 11.41 | 11.45 | 1,640,124 | -0.03(-0.22%) |
Dec 18, 2017 | 11.51 | 11.61 | 11.46 | 11.47 | 2,804,828 | +0.26(+2.31%) |
Dec 15, 2017 | 11.25 | 11.26 | 11.13 | 11.21 | 3,236,641 | -0.02(-0.15%) |
Dec 14, 2017 | 11.32 | 11.38 | 11.22 | 11.23 | 1,993,662 | -0.14(-1.21%) |
Dec 13, 2017 | 11.30 | 11.49 | 11.30 | 11.37 | 3,512,540 | +0.22(+2.01%) |
Dec 12, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 1,301,922 | -0.11(-1.00%) |
Dec 11, 2017 | 11.26 | 11.29 | 11.22 | 11.26 | 1,634,246 | -0.01(-0.08%) |
Dec 08, 2017 | 11.32 | 11.35 | 11.23 | 11.26 | 3,865,926 | +0.07(+0.62%) |
Dec 07, 2017 | 11.08 | 11.21 | 11.06 | 11.19 | 1,752,045 | -0.03(-0.31%) |
Dec 06, 2017 | 11.19 | 11.30 | 11.12 | 11.23 | 1,949,400 | -0.03(-0.23%) |
Dec 05, 2017 | 11.33 | 11.37 | 11.26 | 11.26 | 3,196,877 | +0.15(+1.32%) |
Dec 04, 2017 | 11.15 | 11.20 | 11.08 | 11.11 | 3,422,515 | +0.02(+0.16%) |
Dec 01, 2017 | 11.09 | 11.14 | 11.01 | 11.09 | 3,701,251 | -0.12(-1.08%) |
Nov 30, 2017 | 10.98 | 11.26 | 10.96 | 11.21 | 6,439,220 | +0.14(+1.25%) |
Nov 29, 2017 | 11.13 | 11.15 | 11.03 | 11.07 | 7,325,099 | +0.03(+0.23%) |
Nov 28, 2017 | 11.01 | 11.07 | 10.96 | 11.05 | 2,050,291 | -0.04(-0.39%) |
Nov 27, 2017 | 11.10 | 11.18 | 11.04 | 11.09 | 2,076,405 | -0.22(-1.98%) |
Nov 24, 2017 | 11.28 | 11.37 | 11.28 | 11.32 | 1,383,661 | +0.06(+0.54%) |
Nov 22, 2017 | 11.38 | 11.42 | 11.22 | 11.26 | 2,986,517 | +0.08(+0.69%) |
Nov 21, 2017 | 11.15 | 11.20 | 11.13 | 11.18 | 1,628,855 | +0.19(+1.73%) |
Nov 20, 2017 | 10.86 | 11.07 | 10.86 | 10.99 | 1,377,496 | +0.18(+1.68%) |
Nov 17, 2017 | 10.84 | 10.87 | 10.77 | 10.81 | 1,128,081 | -0.11(-1.03%) |
Nov 16, 2017 | 10.87 | 10.96 | 10.85 | 10.92 | 1,450,027 | +0.09(+0.80%) |
Nov 15, 2017 | 10.88 | 10.88 | 10.76 | 10.83 | 1,093,839 | -0.30(-2.71%) |
Nov 14, 2017 | 11.22 | 11.25 | 11.09 | 11.13 | 2,023,590 | +0.04(+0.39%) |
Nov 13, 2017 | 11.01 | 11.11 | 11.00 | 11.09 | 1,406,461 | +0.01(+0.08%) |
Nov 10, 2017 | 11.15 | 11.18 | 11.06 | 11.08 | 1,040,661 | +0.06(+0.55%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.93 | 11.02 | 3,620,383 | -0.21(-1.84%) |
Nov 08, 2017 | 11.12 | 11.27 | 11.09 | 11.23 | 1,639,661 | +0.09(+0.85%) |
Nov 07, 2017 | 11.21 | 11.26 | 11.10 | 11.13 | 2,271,466 | -0.13(-1.15%) |
Nov 06, 2017 | 11.29 | 11.33 | 11.24 | 11.26 | 2,284,543 | +0.03(+0.31%) |
Nov 03, 2017 | 11.32 | 11.34 | 11.23 | 11.23 | 3,045,553 | -0.01(-0.08%) |
Nov 02, 2017 | 11.21 | 11.26 | 11.19 | 11.24 | 1,858,276 | -0.03(-0.31%) |
Nov 01, 2017 | 11.52 | 11.53 | 11.25 | 11.27 | 4,000,096 | +0.32(+2.91%) |
Oct 31, 2017 | 10.88 | 11.07 | 10.85 | 10.95 | 6,238,312 | +0.52(+4.96%) |
Oct 30, 2017 | 10.38 | 10.46 | 10.38 | 10.44 | 1,014,548 | +0.02(+0.17%) |
Oct 27, 2017 | 10.36 | 10.44 | 10.33 | 10.42 | 1,173,196 | -0.05(-0.49%) |
Oct 26, 2017 | 10.42 | 10.50 | 10.40 | 10.47 | 1,271,076 | -0.03(-0.33%) |
Oct 25, 2017 | 10.53 | 10.62 | 10.47 | 10.51 | 1,510,927 | -0.17(-1.61%) |
Oct 24, 2017 | 10.54 | 10.69 | 10.49 | 10.68 | 2,911,164 | +0.34(+3.34%) |
Oct 23, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 1,570,712 | -0.03(-0.33%) |
Oct 20, 2017 | 10.38 | 10.42 | 10.32 | 10.37 | 785,486 | +0.04(+0.42%) |
Oct 19, 2017 | 10.23 | 10.33 | 10.20 | 10.32 | 1,627,065 | -0.01(-0.08%) |
Oct 18, 2017 | 10.28 | 10.36 | 10.26 | 10.33 | 1,938,963 | +0.03(+0.34%) |
Oct 17, 2017 | 10.32 | 10.32 | 10.24 | 10.30 | 1,892,141 | -0.03(-0.25%) |
Oct 16, 2017 | 10.29 | 10.33 | 10.27 | 10.32 | 1,263,627 | +0.09(+0.84%) |
Oct 13, 2017 | 10.22 | 10.27 | 10.18 | 10.24 | 1,127,087 | -0.03(-0.25%) |
Oct 12, 2017 | 10.41 | 10.42 | 10.26 | 10.26 | 1,647,160 | -0.08(-0.75%) |
Oct 11, 2017 | 10.37 | 10.38 | 10.33 | 10.34 | 1,164,225 | +0.03(+0.33%) |
Oct 10, 2017 | 10.28 | 10.33 | 10.25 | 10.31 | 1,123,200 | +0.03(+0.34%) |
Oct 09, 2017 | 10.25 | 10.28 | 10.23 | 10.27 | 1,226,160 | +0.00(+0.00%) |
Oct 06, 2017 | 10.21 | 10.29 | 10.21 | 10.27 | 1,380,348 | -0.09(-0.83%) |
Oct 05, 2017 | 10.37 | 10.41 | 10.32 | 10.36 | 1,269,627 | -0.16(-1.48%) |
Oct 04, 2017 | 10.51 | 10.54 | 10.45 | 10.51 | 804,310 | -0.05(-0.49%) |
Oct 03, 2017 | 10.49 | 10.58 | 10.47 | 10.57 | 2,390,990 | +0.05(+0.49%) |
Oct 02, 2017 | 10.45 | 10.54 | 10.43 | 10.51 | 1,323,412 | +0.16(+1.50%) |
Sep 29, 2017 | 10.33 | 10.39 | 10.32 | 10.36 | 445,565 | +0.04(+0.42%) |
Sep 28, 2017 | 10.34 | 10.37 | 10.30 | 10.32 | 446,104 | +0.02(+0.17%) |
Sep 27, 2017 | 10.25 | 10.33 | 10.23 | 10.30 | 762,294 | -0.01(-0.08%) |
Sep 26, 2017 | 10.23 | 10.32 | 10.17 | 10.31 | 1,802,891 | +0.07(+0.67%) |
Sep 25, 2017 | 10.31 | 10.31 | 10.19 | 10.24 | 534,180 | -0.09(-0.92%) |
Sep 22, 2017 | 10.32 | 10.37 | 10.32 | 10.33 | 405,841 | +0.00(+0.00%) |
Sep 21, 2017 | 10.30 | 10.37 | 10.29 | 10.33 | 502,497 | +0.00(+0.00%) |
Sep 20, 2017 | 10.31 | 10.38 | 10.28 | 10.33 | 607,269 | +0.03(+0.25%) |
Sep 19, 2017 | 10.23 | 10.32 | 10.22 | 10.31 | 424,051 | +0.15(+1.44%) |
Sep 18, 2017 | 10.11 | 10.16 | 10.10 | 10.16 | 754,282 | +0.10(+1.03%) |
Sep 15, 2017 | 10.00 | 10.06 | 9.987 | 10.06 | 1,348,187 | +0.08(+0.78%) |
Sep 14, 2017 | 9.918 | 9.979 | 9.910 | 9.979 | 731,820 | +0.06(+0.61%) |
Sep 13, 2017 | 9.962 | 9.996 | 9.901 | 9.918 | 820,575 | -0.02(-0.17%) |
Sep 12, 2017 | 9.987 | 10.04 | 9.918 | 9.936 | 2,261,814 | -0.01(-0.09%) |
Sep 11, 2017 | 9.987 | 10.01 | 9.918 | 9.944 | 1,969,975 | +0.13(+1.32%) |
Sep 08, 2017 | 9.832 | 9.858 | 9.806 | 9.815 | 674,346 | +0.10(+1.07%) |
Sep 07, 2017 | 9.737 | 9.746 | 9.686 | 9.711 | 687,462 | +0.00(+0.00%) |
Sep 06, 2017 | 9.729 | 9.746 | 9.703 | 9.711 | 676,313 | +0.03(+0.36%) |
Sep 05, 2017 | 9.763 | 9.798 | 9.651 | 9.677 | 1,391,865 | -0.09(-0.88%) |
Sep 01, 2017 | 9.841 | 9.841 | 9.763 | 9.763 | 721,691 | -0.03(-0.35%) |
Aug 31, 2017 | 9.703 | 9.806 | 9.699 | 9.798 | 1,225,435 | +0.18(+1.88%) |
Aug 30, 2017 | 9.582 | 9.634 | 9.565 | 9.617 | 853,393 | +0.13(+1.36%) |
Aug 29, 2017 | 9.401 | 9.522 | 9.375 | 9.487 | 721,242 | +0.01(+0.09%) |
Aug 28, 2017 | 9.565 | 9.565 | 9.470 | 9.479 | 1,474,960 | -0.08(-0.81%) |
Aug 25, 2017 | 9.513 | 9.573 | 9.479 | 9.556 | 1,128,662 | +0.10(+1.09%) |
Aug 24, 2017 | 9.625 | 9.634 | 9.435 | 9.453 | 3,036,202 | -0.20(-2.06%) |
Aug 23, 2017 | 9.634 | 9.703 | 9.617 | 9.651 | 634,078 | -0.08(-0.80%) |
Aug 22, 2017 | 9.651 | 9.737 | 9.634 | 9.729 | 392,815 | +0.09(+0.98%) |
Aug 21, 2017 | 9.617 | 9.655 | 9.582 | 9.634 | 435,909 | -0.04(-0.45%) |
Aug 18, 2017 | 9.565 | 9.694 | 9.470 | 9.677 | 1,251,758 | -0.05(-0.53%) |
Aug 17, 2017 | 9.910 | 9.936 | 9.729 | 9.729 | 1,268,764 | -0.13(-1.31%) |
Aug 16, 2017 | 9.884 | 9.910 | 9.849 | 9.858 | 579,178 | +0.01(+0.09%) |
Aug 15, 2017 | 9.927 | 9.949 | 9.841 | 9.849 | 758,298 | -0.08(-0.78%) |
Aug 14, 2017 | 9.901 | 9.979 | 9.893 | 9.927 | 730,687 | +0.14(+1.41%) |
Aug 11, 2017 | 9.849 | 9.901 | 9.785 | 9.789 | 1,261,626 | -0.15(-1.48%) |
Aug 10, 2017 | 10.11 | 10.13 | 9.936 | 9.936 | 1,595,799 | -0.21(-2.04%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.10 | 10.14 | 865,283 | +0.04(+0.43%) |
Aug 08, 2017 | 10.13 | 10.17 | 10.08 | 10.10 | 1,101,807 | -0.02(-0.17%) |
Aug 07, 2017 | 10.07 | 10.15 | 10.07 | 10.12 | 910,626 | +0.10(+1.03%) |
Aug 04, 2017 | 10.07 | 10.09 | 9.996 | 10.01 | 684,715 | +0.01(+0.09%) |
Aug 03, 2017 | 9.979 | 10.05 | 9.979 | 10.00 | 1,058,003 | +0.06(+0.61%) |
Aug 02, 2017 | 9.953 | 9.962 | 9.884 | 9.944 | 868,855 | -0.01(-0.09%) |
Aug 01, 2017 | 9.979 | 10.01 | 9.927 | 9.953 | 905,886 | +0.02(+0.17%) |
Jul 31, 2017 | 9.867 | 9.970 | 9.849 | 9.936 | 1,233,417 | +0.06(+0.61%) |
Jul 28, 2017 | 9.867 | 9.893 | 9.789 | 9.875 | 1,125,580 | -0.02(-0.17%) |
Jul 27, 2017 | 9.910 | 9.927 | 9.815 | 9.893 | 1,545,478 | -0.06(-0.61%) |
Jul 26, 2017 | 9.686 | 10.07 | 9.668 | 9.953 | 2,478,837 | -0.04(-0.43%) |
Jul 25, 2017 | 10.12 | 10.13 | 9.910 | 9.996 | 2,586,001 | -0.09(-0.86%) |
Jul 24, 2017 | 9.987 | 10.08 | 9.931 | 10.08 | 2,556,775 | +0.03(+0.34%) |
Jul 21, 2017 | 10.07 | 10.07 | 9.931 | 10.05 | 2,266,873 | -0.18(-1.77%) |
Jul 20, 2017 | 10.19 | 10.31 | 10.16 | 10.23 | 3,467,540 | -0.13(-1.25%) |
Jul 19, 2017 | 10.38 | 10.40 | 10.31 | 10.36 | 958,589 | +0.02(+0.17%) |
Jul 18, 2017 | 10.27 | 10.34 | 10.25 | 10.34 | 883,815 | +0.07(+0.67%) |
Jul 17, 2017 | 10.24 | 10.30 | 10.22 | 10.27 | 792,121 | -0.04(-0.42%) |
Jul 14, 2017 | 10.24 | 10.35 | 10.21 | 10.32 | 965,382 | +0.16(+1.61%) |
Jul 13, 2017 | 10.28 | 10.29 | 10.15 | 10.15 | 2,132,034 | -0.18(-1.75%) |
Jul 12, 2017 | 10.44 | 10.46 | 10.31 | 10.33 | 2,327,458 | -0.02(-0.17%) |
Jul 11, 2017 | 10.22 | 10.38 | 10.22 | 10.35 | 1,661,710 | +0.17(+1.69%) |
Jul 10, 2017 | 10.09 | 10.25 | 10.09 | 10.18 | 2,136,929 | +0.16(+1.55%) |
Jul 07, 2017 | 9.962 | 10.04 | 9.927 | 10.02 | 1,290,612 | -0.03(-0.26%) |
Jul 06, 2017 | 9.944 | 10.08 | 9.910 | 10.05 | 1,560,412 | +0.04(+0.43%) |
Jul 05, 2017 | 9.979 | 10.02 | 9.914 | 10.00 | 3,851,768 | +0.03(+0.26%) |
Jul 03, 2017 | 10.03 | 10.05 | 9.970 | 9.979 | 2,863,443 | +0.16(+1.67%) |
Jun 30, 2017 | 9.806 | 9.837 | 9.755 | 9.815 | 818,561 | +0.11(+1.16%) |
Jun 29, 2017 | 9.789 | 9.819 | 9.608 | 9.703 | 2,526,673 | -0.31(-3.10%) |
Jun 28, 2017 | 9.910 | 10.02 | 9.910 | 10.01 | 996,304 | +0.21(+2.11%) |
Jun 27, 2017 | 9.893 | 9.893 | 9.789 | 9.806 | 678,764 | -0.11(-1.13%) |
Jun 26, 2017 | 10.04 | 10.04 | 9.880 | 9.918 | 1,078,676 | +0.10(+1.05%) |
Jun 23, 2017 | 9.789 | 9.849 | 9.755 | 9.815 | 1,251,916 | -0.05(-0.52%) |
Jun 22, 2017 | 9.867 | 9.918 | 9.858 | 9.867 | 1,058,852 | -0.09(-0.87%) |
Jun 21, 2017 | 9.987 | 10.01 | 9.923 | 9.953 | 1,915,316 | -0.01(-0.09%) |
Jun 20, 2017 | 9.987 | 10.03 | 9.949 | 9.962 | 1,410,692 | -0.03(-0.26%) |
Jun 19, 2017 | 10.15 | 10.17 | 9.957 | 9.987 | 5,442,120 | -0.04(-0.43%) |
Jun 16, 2017 | 10.14 | 10.15 | 9.996 | 10.03 | 5,045,841 | +0.10(+1.04%) |
Jun 15, 2017 | 9.755 | 9.940 | 9.737 | 9.927 | 2,871,472 | +0.29(+3.04%) |
Jun 14, 2017 | 9.737 | 9.746 | 9.599 | 9.634 | 1,849,428 | -0.08(-0.80%) |
Jun 13, 2017 | 9.703 | 9.789 | 9.668 | 9.711 | 1,768,489 | +0.01(+0.09%) |
Jun 12, 2017 | 9.720 | 9.737 | 9.660 | 9.703 | 1,045,634 | -0.14(-1.40%) |
Jun 09, 2017 | 9.832 | 9.979 | 9.793 | 9.841 | 2,991,592 | +0.18(+1.88%) |
Jun 08, 2017 | 9.573 | 9.673 | 9.548 | 9.660 | 1,741,097 | +0.13(+1.36%) |
Jun 07, 2017 | 9.573 | 9.591 | 9.479 | 9.530 | 1,183,868 | -0.03(-0.36%) |
Jun 06, 2017 | 9.315 | 9.651 | 9.297 | 9.565 | 2,223,675 | -0.02(-0.18%) |
Jun 05, 2017 | 9.522 | 9.578 | 9.504 | 9.582 | 1,829,928 | -0.09(-0.98%) |
Jun 02, 2017 | 9.694 | 9.711 | 9.612 | 9.677 | 1,557,622 | -0.04(-0.44%) |
Jun 01, 2017 | 9.634 | 9.746 | 9.608 | 9.720 | 1,272,490 | +0.08(+0.80%) |
May 31, 2017 | 9.729 | 9.746 | 9.573 | 9.642 | 1,758,878 | +0.00(+0.00%) |
May 30, 2017 | 9.668 | 9.699 | 9.625 | 9.642 | 1,056,783 | -0.22(-2.19%) |
May 26, 2017 | 9.910 | 9.918 | 9.849 | 9.858 | 1,207,957 | +0.10(+1.06%) |
May 25, 2017 | 9.746 | 9.806 | 9.729 | 9.755 | 1,048,318 | +0.05(+0.53%) |
May 24, 2017 | 9.573 | 9.703 | 9.556 | 9.703 | 1,051,465 | +0.03(+0.27%) |
May 23, 2017 | 9.617 | 9.694 | 9.608 | 9.677 | 1,752,082 | +0.11(+1.17%) |
May 22, 2017 | 9.660 | 9.660 | 9.548 | 9.565 | 1,032,117 | -0.08(-0.81%) |
May 19, 2017 | 9.599 | 9.720 | 9.573 | 9.642 | 2,751,608 | +0.50(+5.47%) |
May 18, 2017 | 8.970 | 9.177 | 8.935 | 9.142 | 2,631,161 | +0.05(+0.57%) |
May 17, 2017 | 9.323 | 9.349 | 9.090 | 9.090 | 2,626,233 | -0.40(-4.18%) |
May 16, 2017 | 9.444 | 9.496 | 9.392 | 9.487 | 3,142,145 | +0.17(+1.85%) |
May 15, 2017 | 9.306 | 9.362 | 9.297 | 9.315 | 2,348,616 | +0.07(+0.75%) |
May 12, 2017 | 9.272 | 9.302 | 9.220 | 9.246 | 1,237,449 | -0.01(-0.09%) |
May 11, 2017 | 9.116 | 9.306 | 9.086 | 9.254 | 3,168,148 | -0.03(-0.28%) |
May 10, 2017 | 9.228 | 9.280 | 9.185 | 9.280 | 2,117,124 | -0.04(-0.46%) |
May 09, 2017 | 9.358 | 9.366 | 9.289 | 9.323 | 963,608 | -0.03(-0.37%) |
May 08, 2017 | 9.341 | 9.366 | 9.263 | 9.358 | 2,053,579 | -0.16(-1.63%) |
May 05, 2017 | 9.444 | 9.530 | 9.427 | 9.513 | 1,502,184 | +0.03(+0.27%) |
May 04, 2017 | 9.504 | 9.504 | 9.444 | 9.487 | 3,654,940 | +0.04(+0.46%) |
May 03, 2017 | 9.479 | 9.479 | 9.375 | 9.444 | 2,021,901 | -0.09(-0.99%) |
May 02, 2017 | 9.651 | 9.694 | 9.522 | 9.539 | 4,921,484 | -0.09(-0.98%) |
May 01, 2017 | 9.720 | 9.746 | 9.612 | 9.634 | 2,463,402 | +0.06(+0.63%) |
Apr 28, 2017 | 9.599 | 9.617 | 9.513 | 9.573 | 4,870,637 | +0.29(+3.16%) |
Apr 27, 2017 | 9.177 | 9.323 | 9.147 | 9.280 | 2,665,311 | -0.03(-0.37%) |
Apr 26, 2017 | 9.289 | 9.401 | 9.263 | 9.315 | 3,170,319 | +0.12(+1.31%) |
Apr 25, 2017 | 9.246 | 9.297 | 9.185 | 9.194 | 2,462,800 | +0.22(+2.40%) |
Apr 24, 2017 | 8.892 | 8.987 | 8.875 | 8.978 | 1,239,983 | +0.45(+5.26%) |
Apr 21, 2017 | 8.581 | 8.590 | 8.474 | 8.530 | 2,146,954 | -0.05(-0.60%) |
Apr 20, 2017 | 8.487 | 8.602 | 8.479 | 8.581 | 1,991,010 | +0.16(+1.92%) |
Apr 19, 2017 | 8.462 | 8.504 | 8.410 | 8.419 | 1,093,956 | +0.07(+0.82%) |
Apr 18, 2017 | 8.334 | 8.393 | 8.291 | 8.351 | 1,391,376 | -0.11(-1.31%) |
Apr 17, 2017 | 8.436 | 8.462 | 8.393 | 8.462 | 945,613 | +0.09(+1.02%) |
Apr 13, 2017 | 8.479 | 8.521 | 8.368 | 8.376 | 1,892,781 | -0.05(-0.61%) |
Apr 12, 2017 | 8.521 | 8.530 | 8.402 | 8.428 | 1,903,488 | +0.02(+0.20%) |
Apr 11, 2017 | 8.402 | 8.419 | 8.274 | 8.410 | 1,128,817 | +0.00(+0.00%) |
Apr 10, 2017 | 8.462 | 8.479 | 8.359 | 8.410 | 1,564,485 | -0.08(-0.90%) |
Apr 07, 2017 | 8.428 | 8.573 | 8.428 | 8.487 | 2,058,978 | +0.12(+1.43%) |
Apr 06, 2017 | 8.351 | 8.419 | 8.338 | 8.368 | 1,530,615 | +0.15(+1.87%) |
Apr 05, 2017 | 8.155 | 8.295 | 8.155 | 8.214 | 1,861,876 | +0.14(+1.69%) |
Apr 04, 2017 | 8.052 | 8.103 | 7.984 | 8.078 | 1,755,566 | -0.03(-0.32%) |
Apr 03, 2017 | 8.214 | 8.223 | 8.035 | 8.103 | 699,762 | -0.12(-1.45%) |
Mar 31, 2017 | 8.197 | 8.265 | 8.172 | 8.223 | 549,846 | -0.01(-0.10%) |
Mar 30, 2017 | 8.189 | 8.240 | 8.180 | 8.231 | 548,302 | -0.01(-0.10%) |
Mar 29, 2017 | 8.206 | 8.240 | 8.206 | 8.240 | 585,031 | +0.01(+0.10%) |
Mar 28, 2017 | 8.138 | 8.253 | 8.120 | 8.231 | 756,512 | +0.12(+1.47%) |
Mar 27, 2017 | 8.103 | 8.146 | 8.061 | 8.112 | 928,711 | -0.15(-1.86%) |
Mar 24, 2017 | 8.291 | 8.325 | 8.223 | 8.265 | 1,081,127 | +0.03(+0.31%) |
Mar 23, 2017 | 8.155 | 8.274 | 8.138 | 8.240 | 1,017,274 | +0.15(+1.79%) |
Mar 22, 2017 | 8.078 | 8.138 | 8.039 | 8.095 | 1,548,643 | +0.03(+0.32%) |
Mar 21, 2017 | 8.359 | 8.359 | 8.061 | 8.069 | 1,968,891 | -0.22(-2.67%) |
Mar 20, 2017 | 8.325 | 8.351 | 8.274 | 8.291 | 1,274,173 | -0.02(-0.21%) |
Mar 17, 2017 | 8.317 | 8.342 | 8.274 | 8.308 | 3,050,576 | -0.11(-1.32%) |
Mar 16, 2017 | 8.385 | 8.453 | 8.334 | 8.419 | 3,734,202 | +0.08(+0.92%) |
Mar 15, 2017 | 8.257 | 8.359 | 8.231 | 8.342 | 1,237,688 | +0.26(+3.27%) |
Mar 14, 2017 | 8.120 | 8.138 | 8.048 | 8.078 | 993,718 | -0.16(-1.97%) |
Mar 13, 2017 | 8.240 | 8.317 | 8.197 | 8.240 | 2,338,456 | +0.02(+0.21%) |
Mar 10, 2017 | 8.257 | 8.265 | 8.158 | 8.223 | 1,487,405 | +0.01(+0.10%) |
Mar 09, 2017 | 8.248 | 8.317 | 8.155 | 8.214 | 2,795,764 | +0.14(+1.69%) |
Mar 08, 2017 | 8.112 | 8.155 | 8.069 | 8.078 | 1,256,528 | +0.06(+0.74%) |
Mar 07, 2017 | 8.035 | 8.052 | 7.984 | 8.018 | 504,095 | -0.05(-0.63%) |
Mar 06, 2017 | 8.069 | 8.086 | 8.027 | 8.069 | 671,812 | -0.05(-0.63%) |
Mar 03, 2017 | 8.086 | 8.146 | 8.035 | 8.120 | 1,171,231 | +0.10(+1.28%) |
Mar 02, 2017 | 8.052 | 8.086 | 8.010 | 8.018 | 1,405,221 | -0.09(-1.05%) |