Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.23%) | |
Mar 28, 2018 | 11.18 | 12.11 | 11.16 | 11.69 | 1,853,807 | +0.53(+4.74%) |
Mar 27, 2018 | 11.26 | 11.69 | 11.12 | 11.16 | 1,215,929 | -0.13(-1.17%) |
Mar 26, 2018 | 11.08 | 11.40 | 10.89 | 11.29 | 723,746 | +0.37(+3.39%) |
Mar 23, 2018 | 10.87 | 11.24 | 10.84 | 10.92 | 732,224 | +0.13(+1.23%) |
Mar 22, 2018 | 10.92 | 11.16 | 10.79 | 10.79 | 1,007,136 | -0.29(-2.63%) |
Mar 21, 2018 | 10.97 | 11.34 | 10.97 | 11.08 | 1,117,918 | +0.11(+0.96%) |
Mar 20, 2018 | 10.76 | 11.05 | 10.66 | 10.97 | 1,261,867 | +0.24(+2.22%) |
Mar 19, 2018 | 10.29 | 10.89 | 10.23 | 10.73 | 1,750,795 | +0.42(+4.10%) |
Mar 16, 2018 | 10.15 | 10.50 | 9.492 | 10.31 | 3,750,724 | +0.66(+6.85%) |
Mar 15, 2018 | 9.651 | 9.730 | 9.413 | 9.651 | 1,351,552 | +0.03(+0.27%) |
Mar 14, 2018 | 9.968 | 10.02 | 9.624 | 9.624 | 988,462 | -0.32(-3.19%) |
Mar 13, 2018 | 10.21 | 10.21 | 9.809 | 9.942 | 1,148,182 | -0.16(-1.57%) |
Mar 12, 2018 | 10.36 | 10.48 | 9.994 | 10.10 | 1,003,656 | -0.21(-2.05%) |
Mar 09, 2018 | 10.44 | 10.58 | 10.21 | 10.31 | 1,009,590 | -0.08(-0.76%) |
Mar 08, 2018 | 11.18 | 11.37 | 10.29 | 10.39 | 2,693,017 | -1.11(-9.66%) |
Mar 07, 2018 | 11.74 | 11.50 | 798,655 | +0.08(+0.69%) | ||
Mar 06, 2018 | 11.24 | 11.53 | 11.24 | 11.42 | 783,000 | +0.21(+1.89%) |
Mar 05, 2018 | 11.26 | 11.37 | 11.10 | 11.21 | 973,411 | -0.05(-0.47%) |
Mar 02, 2018 | 10.84 | 11.34 | 10.71 | 11.26 | 686,386 | +0.32(+2.90%) |
Mar 01, 2018 | 11.10 | 11.18 | 10.76 | 10.95 | 1,107,250 | -0.19(-1.66%) |
Feb 28, 2018 | 11.50 | 11.77 | 11.08 | 11.13 | 806,226 | -0.24(-2.09%) |
Feb 27, 2018 | 11.92 | 12.14 | 11.37 | 11.37 | 735,081 | -0.45(-3.80%) |
Feb 26, 2018 | 11.66 | 12.00 | 11.57 | 11.82 | 808,265 | +0.19(+1.59%) |
Feb 23, 2018 | 11.45 | 11.69 | 11.26 | 11.63 | 598,466 | +0.29(+2.56%) |
Feb 22, 2018 | 11.24 | 11.50 | 11.24 | 11.34 | 602,730 | +0.11(+0.94%) |
Feb 21, 2018 | 11.21 | 11.42 | 11.16 | 11.24 | 822,605 | +0.11(+0.95%) |
Feb 20, 2018 | 11.45 | 11.53 | 10.97 | 11.13 | 1,507,288 | -0.48(-4.10%) |
Feb 16, 2018 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.87 | 11.87 | 11.42 | 11.61 | 1,250,212 | -0.21(-1.79%) |
Feb 14, 2018 | 11.37 | 11.90 | 11.21 | 11.82 | 2,356,659 | +0.42(+3.71%) |
Feb 13, 2018 | 11.21 | 11.42 | 11.03 | 11.40 | 1,012,247 | +0.21(+1.89%) |
Feb 12, 2018 | 11.32 | 11.32 | 10.81 | 11.18 | 848,229 | -0.13(-1.17%) |
Feb 09, 2018 | 11.26 | 11.45 | 10.79 | 11.32 | 913,687 | +0.21(+1.90%) |
Feb 08, 2018 | 11.48 | 11.58 | 10.79 | 11.10 | 1,281,095 | -0.13(-1.18%) |
Feb 07, 2018 | 10.73 | 11.16 | 10.73 | 11.24 | 862,347 | +0.53(+4.94%) |
Feb 06, 2018 | 10.07 | 10.78 | 9.899 | 10.71 | 1,247,065 | +0.29(+2.79%) |
Feb 05, 2018 | 10.21 | 10.66 | 10.21 | 10.42 | 762,093 | +0.05(+0.51%) |
Feb 02, 2018 | 10.58 | 10.68 | 10.34 | 10.36 | 818,524 | -0.26(-2.49%) |
Feb 01, 2018 | 10.47 | 10.87 | 10.31 | 10.63 | 773,989 | +0.03(+0.25%) |
Jan 31, 2018 | 11.16 | 11.18 | 10.47 | 10.60 | 766,268 | -0.48(-4.30%) |
Jan 30, 2018 | 11.32 | 11.40 | 11.00 | 11.08 | 902,006 | -0.34(-3.01%) |
Jan 29, 2018 | 11.26 | 11.55 | 11.26 | 11.42 | 984,993 | +0.08(+0.70%) |
Jan 26, 2018 | 11.24 | 11.37 | 11.05 | 11.34 | 866,706 | +0.16(+1.42%) |
Jan 25, 2018 | 11.10 | 11.24 | 10.89 | 11.18 | 741,225 | +0.13(+1.20%) |
Jan 24, 2018 | 11.16 | 11.29 | 10.81 | 11.05 | 688,637 | +0.03(+0.24%) |
Jan 23, 2018 | 11.32 | 11.32 | 11.00 | 11.03 | 610,873 | -0.24(-2.11%) |
Jan 22, 2018 | 11.03 | 11.29 | 11.00 | 11.26 | 744,858 | +0.29(+2.65%) |
Jan 19, 2018 | 10.76 | 11.16 | 10.71 | 10.97 | 1,031,523 | +0.26(+2.47%) |
Jan 18, 2018 | 10.60 | 10.81 | 10.50 | 10.71 | 1,097,617 | +0.16(+1.50%) |
Jan 17, 2018 | 10.76 | 10.84 | 10.52 | 10.55 | 1,114,996 | -0.03(-0.25%) |
Jan 16, 2018 | 11.18 | 11.18 | 10.44 | 10.58 | 1,461,904 | -0.50(-4.53%) |
Jan 12, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.29(-2.56%) | |
Jan 11, 2018 | 10.73 | 11.48 | 10.73 | 11.37 | 1,508,712 | +0.63(+5.91%) |
Jan 10, 2018 | 10.18 | 10.88 | 10.16 | 10.73 | 2,239,828 | +0.67(+6.70%) |
Jan 09, 2018 | 10.40 | 10.47 | 9.772 | 10.06 | 1,803,866 | -0.36(-3.46%) |
Jan 08, 2018 | 10.54 | 10.57 | 10.16 | 10.42 | 1,684,814 | +0.00(+0.00%) |
Jan 05, 2018 | 10.73 | 10.86 | 10.28 | 10.42 | 1,643,745 | -0.34(-3.13%) |
Jan 04, 2018 | 11.77 | 11.79 | 10.16 | 10.76 | 3,967,837 | -1.06(-8.96%) |
Jan 03, 2018 | 11.82 | 12.09 | 11.65 | 11.82 | 999,805 | +0.12(+1.03%) |
Jan 02, 2018 | 11.51 | 11.84 | 11.51 | 11.70 | 852,733 | +0.26(+2.32%) |
Dec 29, 2017 | 11.43 | 11.43 | 11.43 | 0 | -0.36(-3.06%) | |
Dec 28, 2017 | 11.79 | 11.94 | 11.70 | 11.79 | 933,882 | +0.00(+0.00%) |
Dec 27, 2017 | 11.91 | 12.03 | 11.69 | 11.79 | 929,664 | -0.07(-0.61%) |
Dec 26, 2017 | 11.51 | 12.03 | 11.48 | 11.87 | 673,631 | +0.36(+3.14%) |
Dec 22, 2017 | 11.51 | 11.60 | 11.38 | 11.51 | 707,812 | +0.02(+0.21%) |
Dec 21, 2017 | 11.38 | 11.55 | 11.34 | 11.48 | 728,557 | +0.17(+1.49%) |
Dec 20, 2017 | 11.26 | 11.37 | 11.19 | 11.31 | 865,906 | +0.14(+1.29%) |
Dec 19, 2017 | 11.31 | 11.36 | 11.14 | 11.17 | 1,228,857 | -0.12(-1.07%) |
Dec 18, 2017 | 11.12 | 11.41 | 11.10 | 11.29 | 1,601,695 | +0.36(+3.30%) |
Dec 15, 2017 | 10.76 | 11.07 | 10.76 | 10.93 | 2,821,530 | +0.24(+2.25%) |
Dec 14, 2017 | 10.88 | 10.93 | 10.45 | 10.69 | 1,491,000 | -0.10(-0.89%) |
Dec 13, 2017 | 10.69 | 11.07 | 10.69 | 10.78 | 2,120,147 | +0.14(+1.36%) |
Dec 12, 2017 | 10.83 | 11.02 | 10.61 | 10.64 | 1,015,312 | -0.24(-2.21%) |
Dec 11, 2017 | 10.93 | 11.07 | 10.81 | 10.88 | 1,096,890 | +0.02(+0.22%) |
Dec 08, 2017 | 10.83 | 11.08 | 10.71 | 10.86 | 1,111,557 | +0.00(+0.00%) |
Dec 07, 2017 | 10.95 | 11.12 | 10.57 | 2,973,134 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.54 | 10.94 | 10.49 | 10.93 | 2,137,915 | +0.48(+4.61%) |
Dec 05, 2017 | 10.88 | 10.88 | 10.11 | 10.45 | 1,718,656 | -0.02(-0.23%) |
Dec 04, 2017 | 10.52 | 11.12 | 10.46 | 10.47 | 1,965,259 | +0.10(+0.93%) |
Dec 01, 2017 | 10.76 | 10.81 | 10.33 | 10.37 | 1,705,712 | -0.34(-3.15%) |
Nov 30, 2017 | 11.53 | 11.77 | 10.49 | 10.71 | 2,653,129 | -0.96(-8.25%) |
Nov 29, 2017 | 11.17 | 11.77 | 11.00 | 11.67 | 2,041,774 | +0.51(+4.53%) |
Nov 28, 2017 | 10.49 | 11.26 | 10.49 | 11.17 | 2,330,638 | +0.70(+6.67%) |
Nov 27, 2017 | 10.28 | 10.76 | 10.25 | 10.47 | 1,780,899 | +0.26(+2.59%) |
Nov 24, 2017 | 10.40 | 10.47 | 10.13 | 10.21 | 617,301 | -0.07(-0.70%) |
Nov 22, 2017 | 10.16 | 10.40 | 9.989 | 10.28 | 1,129,586 | +0.14(+1.43%) |
Nov 21, 2017 | 10.45 | 10.45 | 10.08 | 10.13 | 2,313,805 | -0.31(-3.00%) |
Nov 20, 2017 | 10.01 | 10.57 | 9.940 | 10.45 | 2,270,843 | +0.46(+4.58%) |
Nov 17, 2017 | 9.892 | 10.57 | 9.868 | 9.989 | 3,454,736 | +0.41(+4.27%) |
Nov 16, 2017 | 9.194 | 9.676 | 9.098 | 9.579 | 1,648,423 | +0.43(+4.74%) |
Nov 15, 2017 | 9.098 | 9.267 | 8.954 | 9.146 | 1,070,038 | -0.05(-0.52%) |
Nov 14, 2017 | 9.026 | 9.194 | 8.930 | 9.194 | 873,368 | +0.05(+0.53%) |
Nov 13, 2017 | 9.098 | 9.218 | 9.038 | 9.146 | 1,049,475 | +0.00(+0.00%) |
Nov 10, 2017 | 9.026 | 9.267 | 9.026 | 9.146 | 743,701 | +0.12(+1.33%) |
Nov 09, 2017 | 8.641 | 9.050 | 8.641 | 9.026 | 1,087,291 | +0.31(+3.59%) |
Nov 08, 2017 | 8.520 | 8.809 | 8.400 | 8.713 | 1,104,708 | +0.14(+1.69%) |
Nov 07, 2017 | 8.978 | 8.978 | 8.448 | 8.569 | 2,165,384 | -0.43(-4.81%) |
Nov 06, 2017 | 8.520 | 9.339 | 8.520 | 9.002 | 1,740,683 | +0.46(+5.35%) |
Nov 03, 2017 | 8.520 | 8.617 | 8.400 | 8.544 | 793,624 | +0.00(+0.00%) |
Nov 02, 2017 | 7.943 | 8.665 | 7.943 | 8.544 | 1,552,681 | +0.55(+6.93%) |
Nov 01, 2017 | 7.919 | 8.063 | 7.774 | 7.991 | 812,806 | +0.07(+0.91%) |
Oct 31, 2017 | 7.919 | 8.063 | 7.883 | 7.919 | 745,043 | +0.00(+0.00%) |
Oct 30, 2017 | 8.304 | 8.304 | 7.726 | 7.919 | 1,038,610 | -0.39(-4.64%) |
Oct 27, 2017 | 8.232 | 8.388 | 8.039 | 8.304 | 1,139,919 | -0.05(-0.58%) |
Oct 26, 2017 | 8.087 | 8.400 | 8.063 | 8.352 | 580,673 | +0.22(+2.66%) |
Oct 25, 2017 | 8.135 | 8.304 | 7.919 | 8.135 | 768,544 | +0.00(+0.00%) |
Oct 24, 2017 | 8.111 | 8.135 | 7.955 | 8.135 | 661,803 | +0.07(+0.90%) |
Oct 23, 2017 | 8.015 | 8.135 | 7.834 | 8.063 | 768,035 | +0.07(+0.90%) |
Oct 20, 2017 | 7.846 | 8.015 | 7.801 | 7.991 | 911,631 | +0.24(+3.11%) |
Oct 19, 2017 | 7.702 | 7.774 | 7.606 | 7.750 | 441,889 | +0.02(+0.31%) |
Oct 18, 2017 | 7.534 | 7.762 | 7.437 | 7.726 | 682,445 | +0.19(+2.56%) |
Oct 17, 2017 | 7.413 | 7.558 | 7.389 | 7.534 | 511,227 | +0.12(+1.62%) |
Oct 16, 2017 | 7.413 | 7.510 | 7.269 | 7.413 | 801,960 | -0.07(-0.96%) |
Oct 13, 2017 | 7.413 | 7.693 | 7.413 | 7.485 | 637,132 | +0.10(+1.30%) |
Oct 12, 2017 | 7.678 | 7.678 | 7.341 | 7.389 | 961,779 | -0.29(-3.76%) |
Oct 11, 2017 | 7.868 | 7.939 | 7.631 | 7.678 | 908,053 | -0.24(-2.99%) |
Oct 10, 2017 | 7.820 | 7.939 | 7.796 | 7.915 | 519,658 | +0.12(+1.52%) |
Oct 09, 2017 | 8.105 | 8.199 | 7.725 | 7.796 | 722,247 | -0.33(-4.08%) |
Oct 06, 2017 | 8.199 | 8.294 | 8.033 | 8.128 | 772,343 | -0.07(-0.87%) |
Oct 05, 2017 | 7.773 | 8.223 | 7.773 | 8.199 | 1,004,145 | +0.45(+5.81%) |
Oct 04, 2017 | 7.939 | 8.057 | 7.749 | 7.749 | 805,755 | -0.21(-2.68%) |
Oct 03, 2017 | 7.986 | 8.057 | 7.879 | 7.962 | 927,334 | +0.00(+0.00%) |
Oct 02, 2017 | 7.986 | 7.986 | 7.796 | 7.962 | 741,759 | -0.02(-0.30%) |
Sep 29, 2017 | 7.915 | 8.010 | 7.844 | 7.986 | 693,570 | +0.05(+0.60%) |
Sep 28, 2017 | 8.105 | 8.128 | 7.749 | 7.939 | 1,258,995 | -0.17(-2.05%) |
Sep 27, 2017 | 7.986 | 8.105 | 7.749 | 8.105 | 1,329,150 | +0.12(+1.48%) |
Sep 26, 2017 | 7.868 | 8.057 | 7.737 | 7.986 | 1,318,841 | +0.17(+2.12%) |
Sep 25, 2017 | 7.536 | 7.927 | 7.536 | 7.820 | 1,225,591 | +0.26(+3.45%) |
Sep 22, 2017 | 7.323 | 7.571 | 7.323 | 7.559 | 650,534 | +0.17(+2.24%) |
Sep 21, 2017 | 7.512 | 7.536 | 7.323 | 7.394 | 1,090,918 | -0.07(-0.95%) |
Sep 20, 2017 | 7.465 | 7.619 | 7.251 | 7.465 | 1,308,690 | -0.02(-0.32%) |
Sep 19, 2017 | 7.441 | 7.512 | 7.251 | 7.488 | 1,426,975 | +0.07(+0.96%) |
Sep 18, 2017 | 7.441 | 7.488 | 7.275 | 7.417 | 1,633,708 | -0.05(-0.63%) |
Sep 15, 2017 | 7.062 | 7.465 | 6.967 | 7.465 | 2,461,462 | +0.45(+6.42%) |
Sep 14, 2017 | 7.062 | 7.062 | 6.920 | 7.014 | 495,917 | -0.05(-0.67%) |
Sep 13, 2017 | 6.872 | 7.180 | 6.872 | 7.062 | 1,152,056 | +0.19(+2.76%) |
Sep 12, 2017 | 6.825 | 7.038 | 6.825 | 6.872 | 1,005,080 | +0.05(+0.69%) |
Sep 11, 2017 | 6.801 | 6.908 | 6.777 | 6.825 | 589,891 | +0.02(+0.35%) |
Sep 08, 2017 | 7.014 | 7.014 | 6.754 | 6.801 | 899,031 | -0.21(-3.04%) |
Sep 07, 2017 | 7.062 | 7.109 | 6.920 | 7.014 | 819,544 | +0.00(+0.00%) |
Sep 06, 2017 | 6.872 | 7.109 | 6.872 | 7.014 | 800,282 | +0.14(+2.07%) |
Sep 05, 2017 | 6.872 | 6.943 | 6.742 | 6.872 | 1,519,369 | -0.02(-0.34%) |
Sep 01, 2017 | 6.730 | 6.943 | 6.693 | 6.896 | 944,247 | +0.19(+2.83%) |
Aug 31, 2017 | 6.943 | 7.014 | 6.659 | 6.706 | 1,276,917 | -0.31(-4.39%) |
Aug 30, 2017 | 7.180 | 7.180 | 6.979 | 7.014 | 1,008,810 | -0.17(-2.31%) |
Aug 29, 2017 | 7.086 | 7.180 | 7.026 | 7.180 | 778,354 | +0.00(+0.00%) |
Aug 28, 2017 | 7.133 | 7.228 | 6.991 | 7.180 | 837,202 | +0.02(+0.33%) |
Aug 25, 2017 | 6.896 | 7.180 | 6.872 | 7.157 | 1,845,487 | +0.24(+3.42%) |
Aug 24, 2017 | 6.872 | 7.086 | 6.849 | 6.920 | 1,615,014 | +0.19(+2.82%) |
Aug 23, 2017 | 6.730 | 6.849 | 6.612 | 6.730 | 1,146,209 | +0.02(+0.35%) |
Aug 22, 2017 | 6.588 | 6.730 | 6.493 | 6.706 | 1,275,720 | +0.17(+2.54%) |
Aug 21, 2017 | 6.612 | 6.659 | 6.446 | 6.541 | 1,684,835 | -0.12(-1.78%) |
Aug 18, 2017 | 6.635 | 6.706 | 6.458 | 6.659 | 2,111,737 | -0.07(-1.06%) |
Aug 17, 2017 | 6.517 | 7.014 | 6.398 | 6.730 | 2,045,257 | -0.05(-0.70%) |
Aug 16, 2017 | 6.588 | 6.896 | 6.517 | 6.777 | 2,029,159 | +0.28(+4.38%) |
Aug 15, 2017 | 7.157 | 7.157 | 6.481 | 6.493 | 2,377,109 | -0.69(-9.57%) |
Aug 14, 2017 | 7.417 | 7.488 | 7.133 | 7.180 | 1,143,854 | -0.21(-2.88%) |
Aug 11, 2017 | 7.323 | 7.512 | 7.251 | 7.394 | 798,174 | +0.00(+0.00%) |
Aug 10, 2017 | 7.749 | 7.749 | 7.346 | 7.394 | 1,841,932 | -0.36(-4.59%) |
Aug 09, 2017 | 7.891 | 7.891 | 7.678 | 7.749 | 907,475 | -0.17(-2.10%) |
Aug 08, 2017 | 7.939 | 8.176 | 7.915 | 7.915 | 734,026 | +0.02(+0.30%) |
Aug 07, 2017 | 7.844 | 8.128 | 7.820 | 7.891 | 1,313,967 | +0.05(+0.60%) |
Aug 04, 2017 | 7.654 | 7.868 | 7.631 | 7.844 | 853,566 | +0.19(+2.48%) |
Aug 03, 2017 | 7.962 | 8.128 | 7.654 | 7.654 | 2,144,734 | -0.47(-5.83%) |
Aug 02, 2017 | 8.247 | 8.294 | 8.057 | 8.128 | 2,042,316 | -0.14(-1.72%) |
Aug 01, 2017 | 8.176 | 8.294 | 8.033 | 8.270 | 823,780 | +0.17(+2.05%) |
Jul 31, 2017 | 8.010 | 8.152 | 7.868 | 8.105 | 790,946 | +0.12(+1.48%) |
Jul 28, 2017 | 8.128 | 8.152 | 7.868 | 7.986 | 672,011 | -0.24(-2.88%) |
Jul 27, 2017 | 7.891 | 8.223 | 7.844 | 8.223 | 1,205,281 | +0.36(+4.52%) |
Jul 26, 2017 | 7.891 | 7.962 | 7.725 | 7.868 | 637,225 | -0.05(-0.60%) |
Jul 25, 2017 | 7.773 | 8.057 | 7.725 | 7.915 | 1,442,082 | +0.19(+2.45%) |
Jul 24, 2017 | 7.891 | 7.939 | 7.607 | 7.725 | 1,483,622 | -0.21(-2.69%) |
Jul 21, 2017 | 8.057 | 8.128 | 7.796 | 7.939 | 915,953 | -0.07(-0.89%) |
Jul 20, 2017 | 7.939 | 8.116 | 7.915 | 8.010 | 533,062 | +0.05(+0.60%) |
Jul 19, 2017 | 7.844 | 7.986 | 7.820 | 7.962 | 614,796 | +0.14(+1.82%) |
Jul 18, 2017 | 7.915 | 7.962 | 7.785 | 7.820 | 674,969 | -0.09(-1.20%) |
Jul 17, 2017 | 7.915 | 8.104 | 7.749 | 7.915 | 982,877 | +0.05(+0.60%) |
Jul 14, 2017 | 8.152 | 8.247 | 7.832 | 7.868 | 767,279 | -0.31(-3.77%) |
Jul 13, 2017 | 7.749 | 8.247 | 7.725 | 8.176 | 1,263,099 | +0.43(+5.50%) |
Jul 12, 2017 | 7.773 | 7.891 | 7.631 | 7.749 | 1,213,630 | -0.02(-0.30%) |
Jul 11, 2017 | 7.703 | 7.866 | 7.679 | 7.773 | 1,131,169 | +0.07(+0.91%) |
Jul 10, 2017 | 7.983 | 8.100 | 7.656 | 7.703 | 1,155,301 | -0.42(-5.17%) |
Jul 07, 2017 | 8.123 | 8.193 | 8.006 | 8.123 | 528,477 | +0.02(+0.29%) |
Jul 06, 2017 | 8.286 | 8.403 | 8.006 | 8.100 | 858,022 | -0.21(-2.53%) |
Jul 05, 2017 | 8.636 | 8.706 | 8.228 | 8.310 | 856,889 | -0.40(-4.56%) |
Jul 03, 2017 | 8.356 | 8.730 | 8.356 | 8.706 | 768,453 | +0.40(+4.78%) |
Jun 30, 2017 | 8.426 | 8.426 | 8.228 | 8.310 | 777,692 | -0.07(-0.84%) |
Jun 29, 2017 | 8.100 | 8.403 | 8.053 | 8.380 | 792,138 | +0.28(+3.46%) |
Jun 28, 2017 | 8.053 | 8.240 | 7.994 | 8.100 | 788,325 | +0.09(+1.17%) |
Jun 27, 2017 | 7.866 | 8.123 | 7.773 | 8.006 | 756,611 | +0.14(+1.78%) |
Jun 26, 2017 | 7.889 | 7.936 | 7.726 | 7.866 | 579,818 | +0.02(+0.30%) |
Jun 23, 2017 | 7.586 | 7.866 | 7.493 | 7.843 | 1,450,235 | +0.21(+2.75%) |
Jun 22, 2017 | 7.843 | 7.889 | 7.586 | 7.633 | 994,338 | -0.23(-2.97%) |
Jun 21, 2017 | 7.936 | 8.100 | 7.843 | 7.866 | 607,541 | -0.07(-0.88%) |
Jun 20, 2017 | 8.193 | 8.193 | 7.866 | 7.936 | 667,845 | -0.28(-3.41%) |
Jun 19, 2017 | 8.123 | 8.216 | 7.843 | 8.216 | 1,023,550 | +0.12(+1.44%) |
Jun 16, 2017 | 8.006 | 8.123 | 7.866 | 8.100 | 1,574,986 | -0.07(-0.86%) |
Jun 15, 2017 | 8.146 | 8.298 | 7.983 | 8.170 | 474,667 | -0.05(-0.57%) |
Jun 14, 2017 | 8.146 | 8.262 | 7.983 | 8.216 | 647,984 | +0.05(+0.57%) |
Jun 13, 2017 | 8.520 | 8.590 | 8.076 | 8.170 | 1,209,244 | -0.37(-4.37%) |
Jun 12, 2017 | 8.310 | 8.823 | 8.310 | 8.543 | 944,228 | +0.19(+2.23%) |
Jun 09, 2017 | 7.866 | 8.415 | 7.796 | 8.356 | 1,113,342 | +0.49(+6.23%) |
Jun 08, 2017 | 7.749 | 8.006 | 7.726 | 7.866 | 846,885 | +0.12(+1.51%) |
Jun 07, 2017 | 7.703 | 7.796 | 7.539 | 7.749 | 737,555 | +0.05(+0.61%) |
Jun 06, 2017 | 7.773 | 7.866 | 7.586 | 7.703 | 785,097 | -0.14(-1.79%) |
Jun 05, 2017 | 7.983 | 8.006 | 7.819 | 7.843 | 898,953 | -0.14(-1.75%) |
Jun 02, 2017 | 8.240 | 8.297 | 7.960 | 7.983 | 770,901 | -0.26(-3.12%) |
Jun 01, 2017 | 7.913 | 8.240 | 7.819 | 8.240 | 964,473 | +0.30(+3.82%) |
May 31, 2017 | 7.960 | 7.983 | 7.703 | 7.936 | 639,480 | -0.02(-0.29%) |
May 30, 2017 | 7.866 | 8.006 | 7.866 | 7.960 | 634,386 | +0.12(+1.49%) |
May 26, 2017 | 7.866 | 7.913 | 7.726 | 7.843 | 560,439 | -0.02(-0.30%) |
May 25, 2017 | 7.889 | 7.936 | 7.819 | 7.866 | 806,846 | +0.09(+1.20%) |
May 24, 2017 | 7.796 | 7.866 | 7.586 | 7.773 | 1,014,363 | -0.02(-0.30%) |
May 23, 2017 | 8.123 | 8.123 | 7.773 | 7.796 | 798,622 | -0.28(-3.47%) |
May 22, 2017 | 7.843 | 8.310 | 7.843 | 8.076 | 1,572,904 | +0.21(+2.67%) |
May 19, 2017 | 7.749 | 7.960 | 7.516 | 7.866 | 2,151,643 | -0.26(-3.16%) |
May 18, 2017 | 7.983 | 8.683 | 7.843 | 8.123 | 2,215,124 | +0.28(+3.57%) |
May 17, 2017 | 8.123 | 8.076 | 7.656 | 7.843 | 2,213,419 | -0.28(-3.45%) |
May 16, 2017 | 8.286 | 8.333 | 8.100 | 8.123 | 960,510 | -0.21(-2.52%) |
May 15, 2017 | 8.566 | 8.590 | 8.286 | 8.333 | 1,055,064 | -0.19(-2.19%) |
May 12, 2017 | 8.870 | 8.917 | 8.450 | 8.520 | 1,167,831 | -0.42(-4.70%) |
May 11, 2017 | 9.337 | 9.407 | 8.783 | 8.940 | 1,014,579 | -0.51(-5.43%) |
May 10, 2017 | 9.197 | 9.523 | 9.197 | 9.453 | 710,383 | +0.19(+2.02%) |
May 09, 2017 | 9.337 | 9.407 | 9.243 | 9.267 | 788,139 | -0.07(-0.75%) |
May 08, 2017 | 9.290 | 9.477 | 9.290 | 9.337 | 715,331 | +0.05(+0.50%) |
May 05, 2017 | 9.197 | 9.337 | 9.080 | 9.290 | 809,450 | +0.09(+1.02%) |
May 04, 2017 | 9.103 | 9.337 | 9.103 | 9.197 | 1,686,272 | +0.16(+1.81%) |
May 03, 2017 | 9.057 | 9.103 | 8.847 | 9.033 | 770,978 | -0.09(-1.02%) |
May 02, 2017 | 8.800 | 9.109 | 8.753 | 9.127 | 843,233 | +0.35(+3.99%) |
May 01, 2017 | 8.730 | 8.776 | 8.590 | 8.776 | 711,499 | +0.05(+0.53%) |
Apr 28, 2017 | 8.823 | 8.899 | 8.660 | 8.730 | 705,675 | -0.09(-1.06%) |
Apr 27, 2017 | 8.940 | 8.975 | 8.730 | 8.823 | 577,348 | -0.09(-1.05%) |
Apr 26, 2017 | 8.753 | 9.080 | 8.660 | 8.917 | 948,046 | +0.21(+2.41%) |
Apr 25, 2017 | 8.940 | 8.987 | 8.671 | 8.706 | 766,555 | -0.19(-2.10%) |
Apr 24, 2017 | 8.917 | 9.010 | 8.776 | 8.893 | 776,177 | +0.12(+1.33%) |
Apr 21, 2017 | 8.847 | 8.847 | 8.636 | 8.776 | 874,698 | -0.07(-0.79%) |
Apr 20, 2017 | 8.496 | 8.893 | 8.496 | 8.847 | 988,788 | +0.40(+4.70%) |
Apr 19, 2017 | 8.426 | 8.566 | 8.356 | 8.450 | 831,043 | +0.07(+0.84%) |
Apr 18, 2017 | 8.496 | 8.566 | 8.263 | 8.380 | 1,076,241 | -0.16(-1.91%) |
Apr 17, 2017 | 8.356 | 8.555 | 8.240 | 8.543 | 981,081 | +0.19(+2.23%) |
Apr 13, 2017 | 8.636 | 8.636 | 8.310 | 8.356 | 655,081 | -0.28(-3.24%) |
Apr 12, 2017 | 8.730 | 8.800 | 8.555 | 8.636 | 943,269 | -0.12(-1.33%) |
Apr 11, 2017 | 8.240 | 8.905 | 8.193 | 8.753 | 2,236,371 | +0.51(+6.23%) |
Apr 10, 2017 | 8.055 | 8.378 | 8.009 | 8.240 | 1,683,644 | +0.18(+2.29%) |
Apr 07, 2017 | 8.009 | 8.332 | 7.825 | 8.055 | 2,952,518 | +0.35(+4.48%) |
Apr 06, 2017 | 7.549 | 8.009 | 7.549 | 7.710 | 1,508,540 | +0.23(+3.08%) |
Apr 05, 2017 | 7.802 | 7.963 | 7.365 | 7.480 | 2,687,155 | -0.37(-4.69%) |
Apr 04, 2017 | 8.032 | 8.148 | 7.733 | 7.848 | 1,899,043 | -0.23(-2.85%) |