Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.130 | 8.166 | 7.788 | 7.797 | 777,587 | -0.32(-3.98%) |
Apr 27, 2018 | 8.305 | 8.333 | 8.111 | 8.120 | 492,589 | -0.16(-1.90%) |
Apr 26, 2018 | 8.609 | 8.642 | 8.226 | 8.277 | 767,822 | -0.28(-3.24%) |
Apr 25, 2018 | 8.480 | 8.600 | 8.406 | 8.554 | 787,970 | +0.05(+0.54%) |
Apr 24, 2018 | 8.582 | 8.702 | 8.471 | 8.508 | 882,415 | -0.03(-0.32%) |
Apr 23, 2018 | 8.572 | 8.628 | 8.453 | 8.536 | 657,690 | -0.03(-0.32%) |
Apr 20, 2018 | 8.656 | 8.720 | 8.536 | 8.563 | 434,753 | -0.09(-1.07%) |
Apr 19, 2018 | 8.656 | 8.729 | 8.499 | 8.656 | 505,105 | -0.03(-0.32%) |
Apr 18, 2018 | 8.591 | 8.822 | 8.572 | 8.683 | 686,856 | +0.09(+1.07%) |
Apr 17, 2018 | 8.443 | 8.665 | 8.416 | 8.591 | 801,830 | +0.23(+2.76%) |
Apr 16, 2018 | 8.314 | 8.462 | 8.213 | 8.360 | 799,311 | +0.15(+1.80%) |
Apr 13, 2018 | 8.286 | 8.342 | 8.166 | 8.213 | 637,673 | -0.07(-0.89%) |
Apr 12, 2018 | 8.286 | 8.351 | 8.166 | 8.286 | 671,652 | +0.06(+0.67%) |
Apr 11, 2018 | 8.074 | 8.286 | 8.074 | 8.231 | 583,646 | +0.10(+1.25%) |
Apr 10, 2018 | 8.037 | 8.268 | 7.945 | 8.130 | 724,046 | +0.24(+3.04%) |
Apr 09, 2018 | 8.046 | 8.111 | 7.880 | 7.890 | 555,149 | -0.06(-0.81%) |
Apr 06, 2018 | 7.880 | 8.176 | 7.880 | 7.954 | 694,627 | -0.02(-0.23%) |
Apr 05, 2018 | 8.046 | 8.065 | 7.811 | 7.973 | 526,802 | -0.01(-0.12%) |
Apr 04, 2018 | 7.382 | 8.000 | 7.336 | 7.982 | 1,456,921 | +0.45(+6.00%) |
Apr 03, 2018 | 7.530 | 7.668 | 7.433 | 7.530 | 2,040,946 | +0.07(+0.99%) |
Apr 02, 2018 | 7.963 | 8.005 | 7.437 | 7.456 | 1,096,397 | -0.60(-7.45%) |
Mar 29, 2018 | 8.056 | 8.056 | 8.056 | 0 | +0.11(+1.39%) | |
Mar 28, 2018 | 7.927 | 8.056 | 7.890 | 7.945 | 893,308 | +0.02(+0.23%) |
Mar 27, 2018 | 8.046 | 8.166 | 7.903 | 7.927 | 674,642 | -0.07(-0.92%) |
Mar 26, 2018 | 8.074 | 8.120 | 7.816 | 8.000 | 943,192 | +0.12(+1.52%) |
Mar 23, 2018 | 8.259 | 8.360 | 7.880 | 7.880 | 858,744 | -0.32(-3.94%) |
Mar 22, 2018 | 8.286 | 8.448 | 8.194 | 8.203 | 1,034,854 | -0.18(-2.09%) |
Mar 21, 2018 | 8.231 | 8.425 | 8.194 | 8.379 | 776,205 | +0.11(+1.34%) |
Mar 20, 2018 | 8.176 | 8.333 | 8.120 | 8.268 | 965,655 | +0.12(+1.47%) |
Mar 19, 2018 | 8.194 | 8.379 | 8.120 | 8.148 | 1,315,106 | -0.10(-1.23%) |
Mar 16, 2018 | 7.991 | 8.286 | 7.825 | 8.250 | 7,396,178 | +0.26(+3.23%) |
Mar 15, 2018 | 7.807 | 8.060 | 7.640 | 7.991 | 1,399,856 | +0.21(+2.73%) |
Mar 14, 2018 | 7.714 | 7.890 | 7.613 | 7.779 | 1,479,254 | +0.13(+1.69%) |
Mar 13, 2018 | 7.585 | 7.677 | 7.511 | 7.650 | 1,185,392 | +0.14(+1.84%) |
Mar 12, 2018 | 7.474 | 7.696 | 7.382 | 7.511 | 1,560,230 | +0.05(+0.62%) |
Mar 09, 2018 | 7.576 | 7.604 | 7.410 | 7.465 | 1,267,182 | -0.04(-0.49%) |
Mar 08, 2018 | 7.493 | 7.585 | 7.437 | 7.502 | 1,007,356 | +0.05(+0.62%) |
Mar 07, 2018 | 7.530 | 7.456 | 1,756,166 | +0.15(+2.02%) | ||
Mar 06, 2018 | 6.810 | 7.318 | 6.736 | 7.308 | 1,922,557 | +0.54(+7.90%) |
Mar 05, 2018 | 6.745 | 6.884 | 6.672 | 6.773 | 1,291,334 | +0.03(+0.41%) |
Mar 02, 2018 | 6.589 | 6.773 | 6.422 | 6.745 | 1,709,044 | +0.11(+1.67%) |
Mar 01, 2018 | 6.976 | 7.004 | 6.598 | 6.635 | 1,735,973 | -0.32(-4.64%) |
Feb 28, 2018 | 7.253 | 7.253 | 6.644 | 6.958 | 2,897,574 | +0.52(+8.02%) |
Feb 27, 2018 | 6.718 | 6.939 | 6.441 | 6.441 | 1,159,143 | -0.24(-3.59%) |
Feb 26, 2018 | 6.727 | 6.782 | 6.515 | 6.681 | 1,010,853 | +0.00(+0.00%) |
Feb 23, 2018 | 6.524 | 6.736 | 6.505 | 6.681 | 829,526 | +0.22(+3.43%) |
Feb 22, 2018 | 6.459 | 1,194,073 | +0.03(+0.43%) | |||
Feb 21, 2018 | 6.173 | 6.662 | 6.173 | 6.432 | 919,532 | +0.32(+5.29%) |
Feb 20, 2018 | 6.302 | 6.385 | 6.081 | 6.109 | 1,444,065 | -0.26(-4.06%) |
Feb 16, 2018 | 6.367 | 6.367 | 6.367 | 0 | -0.13(-1.99%) | |
Feb 15, 2018 | 6.432 | 6.515 | 6.316 | 6.496 | 935,309 | +0.13(+2.03%) |
Feb 14, 2018 | 6.109 | 6.386 | 6.016 | 6.367 | 909,943 | +0.24(+3.92%) |
Feb 13, 2018 | 6.100 | 6.172 | 6.055 | 6.127 | 661,195 | -0.03(-0.44%) |
Feb 12, 2018 | 6.172 | 6.326 | 6.010 | 6.154 | 1,095,334 | +0.00(+0.00%) |
Feb 09, 2018 | 6.353 | 6.362 | 5.883 | 6.154 | 1,717,220 | -0.10(-1.59%) |
Feb 08, 2018 | 6.733 | 6.733 | 6.254 | 6.254 | 1,565,076 | -0.48(-7.11%) |
Feb 07, 2018 | 6.760 | 6.823 | 6.534 | 6.733 | 1,027,529 | -0.02(-0.27%) |
Feb 06, 2018 | 6.290 | 6.796 | 6.273 | 6.751 | 1,458,292 | +0.17(+2.61%) |
Feb 05, 2018 | 6.796 | 6.934 | 6.462 | 6.579 | 778,391 | -0.29(-4.21%) |
Feb 02, 2018 | 7.266 | 7.266 | 6.796 | 6.868 | 1,162,539 | -0.48(-6.52%) |
Feb 01, 2018 | 7.383 | 7.456 | 7.148 | 7.347 | 1,131,574 | -0.04(-0.49%) |
Jan 31, 2018 | 7.573 | 7.627 | 7.302 | 7.383 | 1,296,235 | -0.14(-1.92%) |
Jan 30, 2018 | 7.591 | 7.663 | 7.401 | 7.528 | 840,419 | -0.14(-1.88%) |
Jan 29, 2018 | 7.871 | 7.871 | 7.654 | 7.672 | 808,964 | -0.23(-2.86%) |
Jan 26, 2018 | 8.142 | 8.197 | 7.862 | 7.898 | 820,994 | -0.23(-2.89%) |
Jan 25, 2018 | 8.522 | 8.567 | 8.124 | 8.133 | 893,649 | -0.31(-3.64%) |
Jan 24, 2018 | 8.739 | 8.740 | 8.441 | 8.441 | 587,907 | -0.23(-2.61%) |
Jan 23, 2018 | 8.612 | 8.757 | 8.423 | 8.667 | 812,987 | +0.03(+0.31%) |
Jan 22, 2018 | 8.531 | 8.680 | 8.305 | 8.639 | 795,261 | +0.09(+1.06%) |
Jan 19, 2018 | 8.405 | 8.558 | 8.269 | 8.549 | 632,597 | +0.14(+1.72%) |
Jan 18, 2018 | 8.567 | 8.649 | 8.377 | 8.405 | 540,321 | -0.18(-2.11%) |
Jan 17, 2018 | 8.495 | 8.585 | 8.296 | 8.585 | 703,584 | +0.09(+1.06%) |
Jan 16, 2018 | 8.802 | 8.802 | 8.414 | 8.495 | 849,235 | -0.22(-2.49%) |
Jan 12, 2018 | 8.712 | 8.712 | 8.712 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 8.459 | 8.730 | 8.418 | 8.694 | 493,601 | +0.26(+3.11%) |
Jan 10, 2018 | 8.350 | 8.459 | 8.206 | 8.432 | 358,525 | +0.01(+0.11%) |
Jan 09, 2018 | 8.649 | 8.685 | 8.386 | 8.423 | 400,534 | -0.17(-2.00%) |
Jan 08, 2018 | 8.603 | 8.630 | 8.350 | 8.594 | 759,439 | +0.02(+0.21%) |
Jan 05, 2018 | 8.567 | 8.730 | 8.432 | 8.576 | 456,993 | +0.05(+0.53%) |
Jan 04, 2018 | 8.405 | 8.549 | 8.287 | 8.531 | 497,335 | +0.15(+1.83%) |
Jan 03, 2018 | 8.721 | 8.735 | 8.368 | 8.377 | 547,100 | -0.32(-3.64%) |
Jan 02, 2018 | 8.386 | 8.703 | 8.368 | 8.694 | 844,873 | +0.29(+3.44%) |
Dec 29, 2017 | 8.405 | 8.405 | 8.405 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.441 | 8.441 | 8.237 | 8.414 | 491,256 | -0.01(-0.11%) |
Dec 27, 2017 | 8.540 | 8.585 | 8.395 | 8.423 | 284,561 | -0.12(-1.38%) |
Dec 26, 2017 | 8.558 | 8.751 | 8.513 | 8.540 | 438,935 | -0.04(-0.42%) |
Dec 22, 2017 | 8.712 | 8.712 | 8.531 | 8.576 | 334,514 | -0.11(-1.25%) |
Dec 21, 2017 | 8.414 | 8.757 | 8.386 | 8.685 | 782,005 | +0.29(+3.44%) |
Dec 20, 2017 | 8.314 | 8.432 | 8.269 | 8.395 | 462,063 | +0.14(+1.75%) |
Dec 19, 2017 | 8.549 | 8.585 | 8.215 | 8.251 | 747,890 | -0.30(-3.49%) |
Dec 18, 2017 | 8.405 | 8.721 | 8.251 | 8.549 | 1,552,952 | +0.23(+2.71%) |
Dec 15, 2017 | 8.034 | 8.377 | 7.998 | 8.323 | 2,646,967 | +0.34(+4.30%) |
Dec 14, 2017 | 8.061 | 8.088 | 7.853 | 7.980 | 577,297 | -0.05(-0.67%) |
Dec 13, 2017 | 8.088 | 8.314 | 8.016 | 8.034 | 679,092 | -0.05(-0.56%) |
Dec 12, 2017 | 8.133 | 8.269 | 8.073 | 8.079 | 489,185 | -0.02(-0.22%) |
Dec 11, 2017 | 8.034 | 8.251 | 7.962 | 8.097 | 573,886 | +0.06(+0.79%) |
Dec 08, 2017 | 8.070 | 8.111 | 7.898 | 8.034 | 478,464 | +0.00(+0.00%) |
Dec 07, 2017 | 7.862 | 8.151 | 7.853 | 1,119,449 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.889 | 7.971 | 7.781 | 7.826 | 690,858 | -0.07(-0.92%) |
Dec 05, 2017 | 8.034 | 8.188 | 7.853 | 7.898 | 783,804 | -0.16(-2.02%) |
Dec 04, 2017 | 7.546 | 8.269 | 7.546 | 8.061 | 1,376,008 | +0.53(+7.08%) |
Dec 01, 2017 | 8.459 | 8.540 | 7.456 | 7.528 | 2,139,587 | -0.96(-11.29%) |
Nov 30, 2017 | 8.188 | 8.513 | 8.106 | 8.486 | 1,413,248 | +0.33(+4.10%) |
Nov 29, 2017 | 7.817 | 8.161 | 7.790 | 8.151 | 789,963 | +0.33(+4.28%) |
Nov 28, 2017 | 7.727 | 7.894 | 7.618 | 7.817 | 988,013 | +0.15(+2.00%) |
Nov 27, 2017 | 7.546 | 7.727 | 7.546 | 7.663 | 656,901 | +0.11(+1.44%) |
Nov 24, 2017 | 7.609 | 7.609 | 7.500 | 7.555 | 319,890 | -0.01(-0.12%) |
Nov 22, 2017 | 7.447 | 7.618 | 7.445 | 7.564 | 658,418 | +0.16(+2.20%) |
Nov 21, 2017 | 7.374 | 7.636 | 7.356 | 7.401 | 837,553 | +0.07(+0.99%) |
Nov 20, 2017 | 7.166 | 7.338 | 7.139 | 7.329 | 824,106 | +0.15(+2.14%) |
Nov 17, 2017 | 6.977 | 7.212 | 6.977 | 7.175 | 661,269 | +0.14(+2.06%) |
Nov 16, 2017 | 6.706 | 7.049 | 6.706 | 7.031 | 852,521 | +0.42(+6.28%) |
Nov 15, 2017 | 6.733 | 6.877 | 6.462 | 6.615 | 1,322,715 | -0.24(-3.56%) |
Nov 14, 2017 | 6.823 | 6.913 | 6.751 | 6.859 | 1,039,763 | -0.04(-0.52%) |
Nov 13, 2017 | 7.197 | 7.206 | 6.842 | 6.895 | 953,708 | -0.36(-5.01%) |
Nov 10, 2017 | 7.241 | 7.383 | 7.233 | 7.259 | 932,533 | +0.01(+0.12%) |
Nov 09, 2017 | 7.170 | 7.419 | 7.139 | 7.250 | 1,031,019 | +0.01(+0.12%) |
Nov 08, 2017 | 7.055 | 7.357 | 6.647 | 7.241 | 1,643,100 | +0.15(+2.13%) |
Nov 07, 2017 | 7.286 | 7.295 | 6.973 | 7.091 | 1,458,685 | -0.20(-2.68%) |
Nov 06, 2017 | 7.623 | 7.623 | 7.277 | 7.286 | 932,710 | -0.34(-4.42%) |
Nov 03, 2017 | 7.756 | 7.765 | 7.579 | 7.623 | 908,963 | -0.12(-1.60%) |
Nov 02, 2017 | 7.809 | 7.876 | 7.605 | 7.747 | 1,451,367 | -0.08(-1.02%) |
Nov 01, 2017 | 8.386 | 8.672 | 7.588 | 7.827 | 1,797,300 | -0.34(-4.13%) |
Oct 31, 2017 | 8.102 | 8.306 | 8.013 | 8.164 | 1,387,961 | +0.10(+1.21%) |
Oct 30, 2017 | 8.519 | 8.519 | 8.040 | 8.067 | 1,017,363 | -0.50(-5.80%) |
Oct 27, 2017 | 8.786 | 8.821 | 8.484 | 8.564 | 781,612 | -0.22(-2.53%) |
Oct 26, 2017 | 8.821 | 8.928 | 8.661 | 8.786 | 452,751 | -0.01(-0.10%) |
Oct 25, 2017 | 8.644 | 8.857 | 8.510 | 8.794 | 1,147,407 | +0.07(+0.81%) |
Oct 24, 2017 | 8.652 | 8.768 | 8.590 | 8.723 | 785,823 | +0.06(+0.72%) |
Oct 23, 2017 | 8.830 | 8.857 | 8.626 | 8.661 | 821,237 | -0.14(-1.61%) |
Oct 20, 2017 | 8.901 | 8.936 | 8.759 | 8.803 | 518,898 | +0.02(+0.20%) |
Oct 19, 2017 | 8.750 | 8.883 | 8.661 | 8.786 | 514,573 | -0.04(-0.40%) |
Oct 18, 2017 | 8.697 | 8.954 | 8.679 | 8.821 | 656,838 | +0.14(+1.64%) |
Oct 17, 2017 | 8.626 | 8.768 | 8.555 | 8.679 | 1,028,157 | +0.03(+0.31%) |
Oct 16, 2017 | 9.069 | 9.069 | 8.626 | 8.652 | 662,010 | -0.43(-4.69%) |
Oct 13, 2017 | 9.069 | 9.203 | 8.999 | 9.078 | 584,367 | +0.06(+0.69%) |
Oct 12, 2017 | 8.972 | 9.096 | 8.830 | 9.016 | 342,688 | +0.02(+0.20%) |
Oct 11, 2017 | 9.078 | 9.105 | 8.954 | 8.999 | 410,518 | -0.04(-0.39%) |
Oct 10, 2017 | 8.954 | 9.149 | 8.954 | 9.034 | 867,384 | +0.07(+0.79%) |
Oct 09, 2017 | 9.025 | 9.176 | 8.919 | 8.963 | 479,083 | -0.04(-0.49%) |
Oct 06, 2017 | 9.274 | 9.380 | 8.976 | 9.007 | 788,600 | -0.35(-3.79%) |
Oct 05, 2017 | 9.265 | 9.433 | 9.229 | 9.362 | 601,379 | +0.17(+1.83%) |
Oct 04, 2017 | 9.380 | 9.451 | 9.127 | 9.194 | 812,512 | -0.27(-2.81%) |
Oct 03, 2017 | 9.300 | 9.478 | 9.123 | 9.460 | 656,586 | +0.18(+1.91%) |
Oct 02, 2017 | 9.167 | 9.327 | 9.078 | 9.282 | 989,715 | +0.14(+1.55%) |
Sep 29, 2017 | 9.025 | 9.216 | 8.883 | 9.140 | 680,628 | -0.04(-0.39%) |
Sep 28, 2017 | 9.069 | 9.309 | 9.069 | 9.176 | 752,490 | +0.06(+0.68%) |
Sep 27, 2017 | 9.043 | 9.185 | 8.750 | 9.114 | 1,402,269 | +0.11(+1.18%) |
Sep 26, 2017 | 8.786 | 9.043 | 8.786 | 9.007 | 675,055 | +0.22(+2.53%) |
Sep 25, 2017 | 8.865 | 9.007 | 8.590 | 8.786 | 1,280,228 | -0.05(-0.60%) |
Sep 22, 2017 | 8.377 | 9.016 | 8.377 | 8.839 | 984,928 | +0.43(+5.06%) |
Sep 21, 2017 | 8.590 | 8.608 | 8.373 | 8.413 | 463,002 | -0.18(-2.07%) |
Sep 20, 2017 | 8.324 | 8.732 | 8.271 | 8.590 | 736,095 | +0.27(+3.20%) |
Sep 19, 2017 | 8.537 | 8.573 | 8.315 | 8.324 | 666,164 | -0.23(-2.70%) |
Sep 18, 2017 | 8.661 | 8.750 | 8.528 | 8.555 | 976,235 | -0.12(-1.43%) |
Sep 15, 2017 | 8.502 | 8.679 | 8.351 | 8.679 | 1,773,954 | +0.21(+2.52%) |
Sep 14, 2017 | 8.546 | 8.635 | 8.404 | 8.466 | 707,841 | -0.06(-0.73%) |
Sep 13, 2017 | 8.519 | 8.706 | 8.299 | 8.528 | 975,056 | +0.00(+0.00%) |
Sep 12, 2017 | 8.351 | 8.635 | 8.324 | 8.528 | 945,849 | +0.22(+2.67%) |
Sep 11, 2017 | 8.200 | 8.457 | 8.147 | 8.306 | 1,648,391 | +0.22(+2.74%) |
Sep 08, 2017 | 8.013 | 8.102 | 7.951 | 8.084 | 631,856 | +0.03(+0.33%) |
Sep 07, 2017 | 7.987 | 8.182 | 7.951 | 8.058 | 659,233 | +0.10(+1.23%) |
Sep 06, 2017 | 7.951 | 8.071 | 7.818 | 7.960 | 849,325 | +0.04(+0.45%) |
Sep 05, 2017 | 8.147 | 8.218 | 7.869 | 7.925 | 1,086,707 | -0.25(-3.04%) |
Sep 01, 2017 | 8.244 | 8.294 | 8.058 | 8.173 | 631,870 | -0.02(-0.22%) |
Aug 31, 2017 | 8.129 | 8.320 | 8.058 | 8.191 | 1,063,669 | +0.06(+0.76%) |
Aug 30, 2017 | 8.084 | 8.164 | 7.991 | 8.129 | 919,047 | +0.05(+0.66%) |
Aug 29, 2017 | 8.049 | 8.173 | 7.951 | 8.076 | 985,689 | -0.07(-0.87%) |
Aug 28, 2017 | 7.863 | 8.173 | 7.809 | 8.147 | 3,114,933 | +0.32(+4.08%) |
Aug 25, 2017 | 7.898 | 7.916 | 7.729 | 7.827 | 668,146 | -0.02(-0.23%) |
Aug 24, 2017 | 7.925 | 8.067 | 7.827 | 7.845 | 832,056 | -0.03(-0.34%) |
Aug 23, 2017 | 7.765 | 7.907 | 7.703 | 7.871 | 797,758 | +0.02(+0.23%) |
Aug 22, 2017 | 7.756 | 8.076 | 7.756 | 7.854 | 1,126,543 | +0.14(+1.84%) |
Aug 21, 2017 | 7.676 | 7.818 | 7.667 | 7.712 | 1,528,056 | +0.03(+0.35%) |
Aug 18, 2017 | 7.747 | 7.809 | 7.636 | 7.685 | 1,063,987 | -0.10(-1.25%) |
Aug 17, 2017 | 8.031 | 8.111 | 7.778 | 7.783 | 1,144,598 | -0.29(-3.63%) |
Aug 16, 2017 | 8.093 | 8.235 | 8.040 | 8.076 | 944,918 | +0.00(+0.00%) |
Aug 15, 2017 | 8.289 | 8.289 | 8.031 | 8.076 | 913,864 | -0.18(-2.15%) |
Aug 14, 2017 | 8.005 | 8.457 | 8.005 | 8.253 | 1,638,411 | +0.32(+4.03%) |
Aug 11, 2017 | 7.951 | 8.164 | 7.854 | 7.934 | 1,094,834 | -0.08(-1.00%) |
Aug 10, 2017 | 8.162 | 8.223 | 7.909 | 8.013 | 2,435,456 | -0.23(-2.76%) |
Aug 09, 2017 | 8.223 | 8.328 | 8.101 | 8.241 | 1,783,197 | -0.04(-0.53%) |
Aug 08, 2017 | 8.127 | 8.450 | 8.088 | 8.284 | 1,702,182 | +0.16(+1.94%) |
Aug 07, 2017 | 8.214 | 8.398 | 7.948 | 8.127 | 1,950,742 | -0.12(-1.48%) |
Aug 04, 2017 | 8.686 | 8.214 | 8.249 | 3,123,625 | -0.41(-4.74%) | |
Aug 03, 2017 | 8.879 | 8.957 | 8.516 | 8.660 | 3,565,121 | -0.30(-3.32%) |
Aug 02, 2017 | 10.43 | 10.49 | 8.782 | 8.957 | 4,202,298 | -1.79(-16.67%) |
Aug 01, 2017 | 10.81 | 10.89 | 10.55 | 10.75 | 1,340,569 | -0.05(-0.49%) |
Jul 31, 2017 | 10.76 | 10.99 | 10.55 | 10.80 | 1,016,004 | +0.06(+0.57%) |
Jul 28, 2017 | 11.05 | 11.12 | 10.65 | 10.74 | 2,018,297 | -0.36(-3.23%) |
Jul 27, 2017 | 11.02 | 11.22 | 10.89 | 11.10 | 720,357 | +0.10(+0.87%) |
Jul 26, 2017 | 10.87 | 11.06 | 10.80 | 11.00 | 677,618 | +0.12(+1.12%) |
Jul 25, 2017 | 10.83 | 11.06 | 10.71 | 10.88 | 767,522 | +0.08(+0.73%) |
Jul 24, 2017 | 10.79 | 10.94 | 10.60 | 10.80 | 724,949 | +0.01(+0.08%) |
Jul 21, 2017 | 11.23 | 11.28 | 10.70 | 10.79 | 870,946 | -0.34(-3.06%) |
Jul 20, 2017 | 11.11 | 11.29 | 10.98 | 11.13 | 806,309 | +0.01(+0.08%) |
Jul 19, 2017 | 10.63 | 11.19 | 10.53 | 11.12 | 1,104,443 | +0.51(+4.77%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.29 | 10.62 | 946,398 | +0.09(+0.83%) |
Jul 17, 2017 | 10.60 | 10.65 | 10.49 | 10.53 | 742,761 | -0.14(-1.31%) |
Jul 14, 2017 | 10.58 | 10.78 | 10.50 | 10.67 | 810,031 | +0.09(+0.83%) |
Jul 13, 2017 | 10.49 | 10.64 | 10.40 | 10.58 | 872,356 | +0.12(+1.17%) |
Jul 12, 2017 | 10.42 | 10.62 | 10.33 | 10.46 | 1,058,344 | +0.11(+1.10%) |
Jul 11, 2017 | 10.56 | 10.61 | 10.27 | 10.35 | 936,687 | -0.23(-2.15%) |
Jul 10, 2017 | 10.64 | 10.70 | 10.39 | 10.57 | 1,000,215 | -0.20(-1.87%) |
Jul 07, 2017 | 10.72 | 10.92 | 10.54 | 10.77 | 875,452 | +0.06(+0.57%) |
Jul 06, 2017 | 10.60 | 10.90 | 10.53 | 10.71 | 1,485,658 | +0.08(+0.74%) |
Jul 05, 2017 | 11.01 | 11.01 | 10.50 | 10.64 | 1,244,473 | -0.38(-3.41%) |
Jul 03, 2017 | 10.99 | 11.17 | 10.91 | 11.01 | 510,028 | +0.05(+0.48%) |
Jun 30, 2017 | 10.78 | 11.35 | 10.70 | 10.96 | 2,010,541 | +0.23(+2.12%) |
Jun 29, 2017 | 11.11 | 11.13 | 10.57 | 10.73 | 1,283,441 | -0.31(-2.77%) |
Jun 28, 2017 | 10.79 | 11.15 | 10.75 | 11.04 | 1,247,754 | +0.32(+3.02%) |
Jun 27, 2017 | 10.94 | 10.98 | 10.71 | 10.71 | 1,308,443 | -0.24(-2.23%) |
Jun 26, 2017 | 10.29 | 11.00 | 10.13 | 10.96 | 1,861,757 | +0.69(+6.72%) |
Jun 23, 2017 | 10.29 | 10.32 | 10.04 | 10.27 | 9,910,946 | +0.00(+0.00%) |
Jun 22, 2017 | 10.42 | 10.54 | 10.26 | 10.27 | 1,041,562 | -0.15(-1.43%) |
Jun 21, 2017 | 10.59 | 10.61 | 10.32 | 10.42 | 982,773 | -0.16(-1.49%) |
Jun 20, 2017 | 10.81 | 10.81 | 10.47 | 10.57 | 1,166,493 | -0.28(-2.58%) |
Jun 19, 2017 | 10.88 | 11.00 | 10.67 | 10.85 | 1,295,540 | +0.06(+0.57%) |
Jun 16, 2017 | 10.74 | 11.01 | 10.51 | 10.79 | 2,293,293 | +0.05(+0.49%) |
Jun 15, 2017 | 11.02 | 11.16 | 10.72 | 10.74 | 1,076,856 | -0.43(-3.83%) |
Jun 14, 2017 | 11.07 | 11.22 | 10.81 | 11.17 | 1,461,724 | +0.06(+0.55%) |
Jun 13, 2017 | 11.05 | 11.30 | 10.81 | 11.11 | 1,061,363 | +0.10(+0.87%) |
Jun 12, 2017 | 10.57 | 11.18 | 10.57 | 11.01 | 1,021,318 | +0.45(+4.31%) |
Jun 09, 2017 | 10.61 | 10.68 | 10.42 | 10.56 | 1,028,953 | -0.01(-0.08%) |
Jun 08, 2017 | 10.43 | 10.62 | 10.36 | 10.57 | 573,719 | +0.11(+1.09%) |
Jun 07, 2017 | 10.53 | 10.74 | 10.33 | 10.45 | 1,029,875 | -0.10(-0.91%) |
Jun 06, 2017 | 10.71 | 10.72 | 10.33 | 10.55 | 1,088,802 | -0.24(-2.19%) |
Jun 05, 2017 | 11.06 | 11.07 | 10.77 | 10.78 | 882,640 | -0.28(-2.53%) |
Jun 02, 2017 | 11.05 | 11.15 | 10.79 | 11.06 | 1,209,544 | +0.02(+0.16%) |
Jun 01, 2017 | 10.46 | 11.16 | 10.46 | 11.05 | 1,662,400 | +0.63(+6.04%) |
May 31, 2017 | 10.26 | 10.47 | 10.03 | 10.42 | 1,994,580 | +0.18(+1.79%) |
May 30, 2017 | 10.44 | 10.58 | 10.18 | 10.23 | 841,385 | -0.24(-2.34%) |
May 26, 2017 | 10.60 | 10.64 | 10.41 | 10.48 | 946,661 | -0.13(-1.24%) |
May 25, 2017 | 10.67 | 10.78 | 10.50 | 10.61 | 971,648 | +0.03(+0.25%) |
May 24, 2017 | 10.55 | 10.72 | 10.49 | 10.58 | 789,758 | +0.05(+0.50%) |
May 23, 2017 | 10.62 | 10.66 | 10.44 | 10.53 | 1,371,306 | -0.03(-0.25%) |
May 22, 2017 | 10.62 | 10.71 | 10.53 | 10.56 | 956,541 | -0.01(-0.08%) |
May 19, 2017 | 10.64 | 10.77 | 10.50 | 10.57 | 1,322,135 | +0.01(+0.08%) |
May 18, 2017 | 10.77 | 10.78 | 10.42 | 10.56 | 1,290,222 | -0.29(-2.66%) |
May 17, 2017 | 11.40 | 11.26 | 10.66 | 10.84 | 1,378,788 | -0.55(-4.83%) |
May 16, 2017 | 11.41 | 11.60 | 11.29 | 11.40 | 1,280,860 | -0.12(-1.06%) |
May 15, 2017 | 11.04 | 11.67 | 11.04 | 11.52 | 1,418,680 | +0.19(+1.70%) |
May 12, 2017 | 11.33 | 11.34 | 11.01 | 11.33 | 1,371,019 | -0.03(-0.31%) |
May 11, 2017 | 11.54 | 11.54 | 11.18 | 11.36 | 1,163,629 | -0.15(-1.29%) |
May 10, 2017 | 11.37 | 11.53 | 11.26 | 11.51 | 1,344,412 | +0.10(+0.91%) |
May 09, 2017 | 11.68 | 11.72 | 11.38 | 11.41 | 1,700,838 | -0.22(-1.86%) |
May 08, 2017 | 11.90 | 12.00 | 11.47 | 11.62 | 1,784,178 | -0.30(-2.54%) |
May 05, 2017 | 11.45 | 11.94 | 11.31 | 11.92 | 1,895,841 | +0.50(+4.39%) |
May 04, 2017 | 12.32 | 12.32 | 11.15 | 11.42 | 3,066,450 | -0.86(-6.97%) |
May 03, 2017 | 11.82 | 13.00 | 11.54 | 12.28 | 4,439,103 | +1.45(+13.42%) |
May 02, 2017 | 10.75 | 10.83 | 10.56 | 10.83 | 1,233,359 | +0.09(+0.81%) |