Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.640 | 9.880 | 9.280 | 9.510 | 4,355,787 | -0.13(-1.35%) |
May 30, 2018 | 9.730 | 9.815 | 9.610 | 9.640 | 1,632,144 | -0.09(-0.92%) |
May 29, 2018 | 9.850 | 9.920 | 9.620 | 9.730 | 1,870,425 | -0.17(-1.72%) |
May 25, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.950 | 10.07 | 9.810 | 9.870 | 1,406,698 | -0.10(-1.00%) |
May 23, 2018 | 10.08 | 10.14 | 9.890 | 9.970 | 1,766,799 | -0.17(-1.68%) |
May 22, 2018 | 10.20 | 10.32 | 10.14 | 10.14 | 1,366,329 | -0.02(-0.20%) |
May 21, 2018 | 10.08 | 10.18 | 10.06 | 10.16 | 1,288,702 | +0.09(+0.89%) |
May 18, 2018 | 10.14 | 10.21 | 10.02 | 10.07 | 1,227,617 | -0.03(-0.30%) |
May 17, 2018 | 9.990 | 10.15 | 9.890 | 10.10 | 1,156,441 | +0.10(+1.00%) |
May 16, 2018 | 9.930 | 10.06 | 9.880 | 10.00 | 3,587,615 | +0.06(+0.60%) |
May 15, 2018 | 9.880 | 9.970 | 9.760 | 9.940 | 1,690,921 | +0.02(+0.20%) |
May 14, 2018 | 9.860 | 9.990 | 9.820 | 9.920 | 2,007,965 | +0.11(+1.12%) |
May 11, 2018 | 9.850 | 9.900 | 9.760 | 9.810 | 1,328,535 | -0.08(-0.81%) |
May 10, 2018 | 10.10 | 10.10 | 9.840 | 9.890 | 2,345,188 | -0.25(-2.47%) |
May 09, 2018 | 10.15 | 10.26 | 10.08 | 10.14 | 2,135,768 | +0.05(+0.50%) |
May 08, 2018 | 10.22 | 10.25 | 9.980 | 10.09 | 2,842,060 | +0.17(+1.71%) |
May 07, 2018 | 9.860 | 10.09 | 9.810 | 9.920 | 2,453,521 | +0.06(+0.61%) |
May 04, 2018 | 10.14 | 10.17 | 9.750 | 9.860 | 6,214,866 | +0.42(+4.45%) |
May 03, 2018 | 9.520 | 9.520 | 9.120 | 9.440 | 3,791,684 | -0.18(-1.87%) |
May 02, 2018 | 9.370 | 9.730 | 9.370 | 9.620 | 3,027,105 | +0.31(+3.33%) |
May 01, 2018 | 9.450 | 9.450 | 9.110 | 9.310 | 3,106,350 | -0.14(-1.48%) |
Apr 30, 2018 | 9.540 | 9.775 | 9.390 | 9.450 | 1,839,239 | -0.12(-1.25%) |
Apr 27, 2018 | 9.760 | 9.830 | 9.500 | 9.570 | 1,692,171 | -0.20(-2.05%) |
Apr 26, 2018 | 9.690 | 9.790 | 9.590 | 9.770 | 2,152,361 | +0.11(+1.14%) |
Apr 25, 2018 | 9.920 | 9.980 | 9.590 | 9.660 | 3,123,325 | -0.25(-2.52%) |
Apr 24, 2018 | 10.02 | 10.11 | 9.780 | 9.910 | 1,560,119 | -0.07(-0.70%) |
Apr 23, 2018 | 10.11 | 10.21 | 9.930 | 9.980 | 1,136,381 | -0.09(-0.89%) |
Apr 20, 2018 | 10.10 | 10.21 | 10.00 | 10.07 | 1,149,959 | -0.03(-0.30%) |
Apr 19, 2018 | 10.16 | 10.16 | 10.04 | 10.10 | 496,259 | -0.07(-0.69%) |
Apr 18, 2018 | 10.21 | 10.27 | 10.12 | 10.17 | 1,025,958 | -0.07(-0.68%) |
Apr 17, 2018 | 10.05 | 10.29 | 10.04 | 10.24 | 2,041,883 | +0.20(+1.99%) |
Apr 16, 2018 | 10.35 | 10.35 | 9.960 | 10.04 | 1,776,338 | -0.31(-3.00%) |
Apr 13, 2018 | 10.40 | 10.41 | 10.23 | 10.35 | 1,276,671 | -0.02(-0.19%) |
Apr 12, 2018 | 10.25 | 10.44 | 10.19 | 10.37 | 2,892,066 | +0.16(+1.57%) |
Apr 11, 2018 | 9.910 | 10.23 | 9.540 | 10.21 | 2,372,596 | +0.24(+2.41%) |
Apr 10, 2018 | 9.760 | 10.00 | 9.760 | 9.970 | 1,554,574 | +0.30(+3.10%) |
Apr 09, 2018 | 9.710 | 9.820 | 9.610 | 9.670 | 1,056,027 | +0.02(+0.21%) |
Apr 06, 2018 | 9.710 | 9.800 | 9.570 | 9.650 | 1,811,734 | -0.11(-1.13%) |
Apr 05, 2018 | 9.750 | 9.770 | 9.620 | 9.760 | 1,212,838 | +0.10(+1.04%) |
Apr 04, 2018 | 9.380 | 9.720 | 9.360 | 9.660 | 1,697,863 | +0.17(+1.79%) |
Apr 03, 2018 | 9.650 | 9.670 | 9.435 | 9.490 | 1,623,420 | -0.10(-1.04%) |
Apr 02, 2018 | 9.730 | 9.800 | 9.520 | 9.590 | 1,692,626 | -0.13(-1.34%) |
Mar 29, 2018 | 9.720 | 9.720 | 9.720 | 0 | +0.24(+2.53%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.360 | 9.480 | 3,509,051 | -0.15(-1.56%) |
Mar 27, 2018 | 9.860 | 9.940 | 9.570 | 9.630 | 3,900,876 | -0.21(-2.13%) |
Mar 26, 2018 | 9.650 | 9.860 | 9.650 | 9.840 | 1,805,005 | +0.15(+1.55%) |
Mar 23, 2018 | 9.910 | 9.990 | 9.690 | 9.690 | 2,119,129 | -0.17(-1.72%) |
Mar 22, 2018 | 10.03 | 10.08 | 9.860 | 9.860 | 1,576,771 | -0.24(-2.38%) |
Mar 21, 2018 | 10.17 | 10.21 | 10.07 | 10.10 | 1,222,409 | -0.09(-0.88%) |
Mar 20, 2018 | 10.12 | 10.24 | 10.12 | 10.19 | 1,733,605 | +0.11(+1.09%) |
Mar 19, 2018 | 10.11 | 10.14 | 9.920 | 10.08 | 1,914,431 | -0.03(-0.30%) |
Mar 16, 2018 | 10.07 | 10.15 | 10.01 | 10.11 | 2,941,973 | +0.01(+0.10%) |
Mar 15, 2018 | 10.14 | 10.20 | 10.05 | 10.10 | 1,784,439 | -0.05(-0.49%) |
Mar 14, 2018 | 10.36 | 10.36 | 10.14 | 10.15 | 1,828,808 | -0.17(-1.65%) |
Mar 13, 2018 | 10.55 | 10.58 | 10.28 | 10.32 | 1,957,709 | -0.22(-2.09%) |
Mar 12, 2018 | 10.79 | 10.89 | 10.53 | 10.54 | 2,917,222 | -0.10(-0.94%) |
Mar 09, 2018 | 10.50 | 10.64 | 10.33 | 10.64 | 2,932,544 | +0.15(+1.43%) |
Mar 08, 2018 | 10.25 | 10.53 | 10.19 | 10.49 | 4,249,462 | +0.23(+2.24%) |
Mar 07, 2018 | 10.21 | 10.33 | 10.05 | 10.26 | 3,158,843 | +0.02(+0.20%) |
Mar 06, 2018 | 10.14 | 10.30 | 10.10 | 10.24 | 3,770,614 | +0.19(+1.89%) |
Mar 05, 2018 | 9.730 | 10.12 | 9.500 | 10.05 | 2,473,523 | +0.26(+2.66%) |
Mar 02, 2018 | 9.510 | 9.820 | 9.500 | 9.790 | 2,119,790 | +0.20(+2.09%) |
Mar 01, 2018 | 9.640 | 9.740 | 9.520 | 9.590 | 1,317,731 | -0.03(-0.31%) |
Feb 28, 2018 | 9.790 | 9.910 | 9.605 | 9.620 | 1,822,236 | -0.17(-1.74%) |
Feb 27, 2018 | 9.970 | 10.02 | 9.740 | 9.790 | 1,153,550 | -0.16(-1.61%) |
Feb 26, 2018 | 9.750 | 10.00 | 9.720 | 9.950 | 2,030,116 | +0.19(+1.95%) |
Feb 23, 2018 | 9.730 | 9.760 | 9.590 | 9.760 | 852,884 | +0.10(+1.04%) |
Feb 22, 2018 | 9.610 | 9.660 | 1,450,479 | -0.15(-1.53%) | ||
Feb 21, 2018 | 9.900 | 9.920 | 9.750 | 9.810 | 1,408,160 | -0.05(-0.51%) |
Feb 20, 2018 | 9.870 | 9.940 | 9.820 | 9.860 | 1,488,112 | -0.07(-0.70%) |
Feb 16, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.23(+2.37%) | |
Feb 15, 2018 | 9.720 | 9.720 | 9.555 | 9.700 | 1,162,673 | +0.03(+0.31%) |
Feb 14, 2018 | 9.650 | 9.795 | 9.580 | 9.670 | 1,563,462 | -0.05(-0.51%) |
Feb 13, 2018 | 9.660 | 9.745 | 9.630 | 9.720 | 1,629,328 | +0.00(+0.00%) |
Feb 12, 2018 | 9.740 | 9.760 | 9.440 | 9.720 | 2,224,754 | +0.02(+0.21%) |
Feb 09, 2018 | 9.880 | 9.920 | 9.410 | 9.700 | 3,649,721 | -0.07(-0.72%) |
Feb 08, 2018 | 9.910 | 10.00 | 9.670 | 9.770 | 3,521,508 | -0.06(-0.61%) |
Feb 07, 2018 | 9.990 | 10.15 | 9.680 | 9.830 | 4,861,290 | -0.16(-1.60%) |
Feb 06, 2018 | 9.500 | 10.09 | 9.500 | 9.990 | 4,926,805 | +0.30(+3.10%) |
Feb 05, 2018 | 10.18 | 10.21 | 9.630 | 9.690 | 4,557,980 | -0.31(-3.10%) |
Feb 02, 2018 | 9.910 | 10.47 | 9.700 | 10.00 | 12,659,415 | +1.33(+15.34%) |
Feb 01, 2018 | 8.540 | 8.690 | 8.510 | 8.670 | 2,367,121 | +0.09(+1.05%) |
Jan 31, 2018 | 8.610 | 8.690 | 8.510 | 8.580 | 1,520,534 | -0.03(-0.35%) |
Jan 30, 2018 | 8.570 | 8.650 | 8.530 | 8.610 | 1,608,205 | -0.08(-0.92%) |
Jan 29, 2018 | 8.700 | 8.810 | 8.650 | 8.690 | 1,355,376 | -0.05(-0.57%) |
Jan 26, 2018 | 8.750 | 8.750 | 8.680 | 8.740 | 1,500,550 | +0.06(+0.69%) |
Jan 25, 2018 | 8.610 | 8.710 | 8.540 | 8.680 | 1,753,060 | +0.14(+1.64%) |
Jan 24, 2018 | 8.650 | 8.670 | 8.490 | 8.540 | 2,280,016 | -0.10(-1.16%) |
Jan 23, 2018 | 8.730 | 8.805 | 8.610 | 8.640 | 2,105,756 | -0.09(-1.03%) |
Jan 22, 2018 | 8.770 | 8.800 | 8.670 | 8.730 | 2,928,480 | -0.07(-0.80%) |
Jan 19, 2018 | 8.930 | 8.950 | 8.710 | 8.800 | 3,131,059 | -0.14(-1.57%) |
Jan 18, 2018 | 9.030 | 9.030 | 8.900 | 8.940 | 1,523,020 | -0.11(-1.22%) |
Jan 17, 2018 | 9.110 | 9.110 | 9.025 | 9.050 | 1,342,522 | +0.00(+0.00%) |
Jan 16, 2018 | 9.070 | 9.121 | 8.995 | 9.050 | 1,733,660 | +0.01(+0.11%) |
Jan 12, 2018 | 9.040 | 9.040 | 9.040 | 0 | +0.17(+1.92%) | |
Jan 11, 2018 | 8.760 | 8.900 | 8.750 | 8.870 | 1,434,218 | +0.14(+1.60%) |
Jan 10, 2018 | 8.780 | 8.730 | 1,932,969 | -0.05(-0.57%) | ||
Jan 09, 2018 | 8.860 | 8.890 | 8.700 | 8.780 | 2,351,318 | -0.06(-0.68%) |
Jan 08, 2018 | 9.000 | 9.010 | 8.810 | 8.840 | 2,109,962 | -0.19(-2.10%) |
Jan 05, 2018 | 8.990 | 9.090 | 8.930 | 9.030 | 2,281,877 | +0.08(+0.89%) |
Jan 04, 2018 | 9.020 | 9.050 | 8.910 | 8.950 | 2,306,406 | -0.03(-0.33%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.850 | 8.980 | 1,459,534 | +0.02(+0.22%) |
Jan 02, 2018 | 8.780 | 8.980 | 8.760 | 8.960 | 2,347,571 | +0.22(+2.52%) |
Dec 29, 2017 | 8.740 | 8.740 | 8.740 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.750 | 8.780 | 8.720 | 8.750 | 1,095,528 | +0.00(+0.00%) |
Dec 27, 2017 | 8.650 | 8.815 | 8.640 | 8.750 | 1,080,118 | +0.07(+0.81%) |
Dec 26, 2017 | 8.790 | 8.820 | 8.680 | 8.680 | 1,535,573 | -0.14(-1.59%) |
Dec 22, 2017 | 8.850 | 8.870 | 8.820 | 8.820 | 1,009,448 | -0.05(-0.56%) |
Dec 21, 2017 | 8.860 | 8.900 | 8.820 | 8.870 | 1,066,091 | +0.01(+0.11%) |
Dec 20, 2017 | 8.830 | 8.900 | 8.785 | 8.860 | 1,477,298 | +0.04(+0.45%) |
Dec 19, 2017 | 8.820 | 8.910 | 8.780 | 8.820 | 2,303,358 | -0.03(-0.34%) |
Dec 18, 2017 | 8.750 | 9.060 | 8.650 | 8.850 | 2,437,075 | +0.20(+2.31%) |
Dec 15, 2017 | 8.660 | 8.800 | 8.620 | 8.650 | 7,642,107 | +0.00(+0.00%) |
Dec 14, 2017 | 8.870 | 8.880 | 8.610 | 8.650 | 3,448,782 | -0.20(-2.26%) |
Dec 13, 2017 | 8.800 | 9.110 | 8.800 | 8.850 | 2,591,880 | +0.13(+1.49%) |
Dec 12, 2017 | 8.890 | 8.940 | 8.710 | 8.720 | 1,234,406 | -0.15(-1.69%) |
Dec 11, 2017 | 8.850 | 8.940 | 8.760 | 8.870 | 1,525,195 | +0.05(+0.57%) |
Dec 08, 2017 | 8.850 | 9.020 | 8.750 | 8.820 | 1,697,290 | +0.01(+0.11%) |
Dec 07, 2017 | 8.750 | 8.870 | 8.710 | 8.810 | 962,345 | +0.08(+0.92%) |
Dec 06, 2017 | 8.890 | 8.890 | 8.730 | 8.730 | 1,730,066 | -0.16(-1.80%) |
Dec 05, 2017 | 8.970 | 9.060 | 8.890 | 8.890 | 1,263,773 | -0.04(-0.45%) |
Dec 04, 2017 | 9.280 | 9.280 | 8.910 | 8.930 | 1,750,391 | -0.25(-2.72%) |
Dec 01, 2017 | 9.330 | 9.345 | 9.070 | 9.180 | 2,808,483 | -0.19(-2.03%) |
Nov 30, 2017 | 9.350 | 9.460 | 9.280 | 9.370 | 3,727,162 | +0.08(+0.86%) |
Nov 29, 2017 | 9.280 | 9.310 | 9.140 | 9.290 | 4,030,989 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.310 | 9.095 | 9.290 | 2,715,105 | +0.21(+2.31%) |
Nov 27, 2017 | 9.090 | 9.150 | 9.045 | 9.080 | 1,575,799 | -0.05(-0.55%) |
Nov 24, 2017 | 9.080 | 9.140 | 9.010 | 9.130 | 541,826 | +0.07(+0.77%) |
Nov 22, 2017 | 9.050 | 9.171 | 9.010 | 9.060 | 1,629,552 | -0.03(-0.33%) |
Nov 21, 2017 | 9.000 | 9.110 | 8.900 | 9.090 | 1,500,821 | +0.15(+1.68%) |
Nov 20, 2017 | 8.780 | 8.970 | 8.780 | 8.940 | 1,975,234 | +0.15(+1.71%) |
Nov 17, 2017 | 8.710 | 8.930 | 8.710 | 8.790 | 1,190,456 | +0.02(+0.23%) |
Nov 16, 2017 | 8.680 | 8.820 | 8.620 | 8.770 | 1,409,283 | +0.10(+1.15%) |
Nov 15, 2017 | 8.400 | 8.760 | 8.390 | 8.670 | 2,193,997 | +0.20(+2.36%) |
Nov 14, 2017 | 8.600 | 8.600 | 8.440 | 8.470 | 1,670,557 | -0.18(-2.08%) |
Nov 13, 2017 | 8.490 | 8.680 | 8.460 | 8.650 | 1,314,999 | +0.10(+1.17%) |
Nov 10, 2017 | 8.400 | 8.610 | 8.340 | 8.550 | 5,418,048 | +0.13(+1.54%) |
Nov 09, 2017 | 8.540 | 8.610 | 8.380 | 8.420 | 4,106,645 | -0.21(-2.43%) |
Nov 08, 2017 | 8.590 | 8.740 | 8.550 | 8.630 | 3,491,183 | -0.01(-0.12%) |
Nov 07, 2017 | 8.870 | 8.870 | 8.620 | 8.640 | 3,024,536 | -0.24(-2.70%) |
Nov 06, 2017 | 8.650 | 8.880 | 8.650 | 8.880 | 2,255,647 | +0.20(+2.30%) |
Nov 03, 2017 | 8.700 | 8.760 | 8.480 | 8.680 | 3,616,848 | -0.02(-0.23%) |
Nov 02, 2017 | 9.010 | 9.170 | 8.450 | 8.700 | 9,371,613 | -0.47(-5.13%) |
Nov 01, 2017 | 9.350 | 9.380 | 9.120 | 9.170 | 4,618,791 | -0.11(-1.19%) |
Oct 31, 2017 | 9.340 | 9.360 | 9.160 | 9.280 | 3,045,559 | -0.03(-0.32%) |
Oct 30, 2017 | 9.300 | 9.450 | 9.250 | 9.310 | 2,340,353 | +0.03(+0.32%) |
Oct 27, 2017 | 9.320 | 9.410 | 9.220 | 9.280 | 2,196,384 | +0.01(+0.11%) |
Oct 26, 2017 | 9.440 | 9.480 | 9.260 | 9.270 | 1,354,457 | -0.15(-1.59%) |
Oct 25, 2017 | 9.530 | 9.600 | 9.390 | 9.420 | 1,331,935 | -0.15(-1.57%) |
Oct 24, 2017 | 9.550 | 9.660 | 9.525 | 9.570 | 2,692,340 | +0.03(+0.31%) |
Oct 23, 2017 | 9.430 | 9.580 | 9.360 | 9.540 | 1,786,501 | +0.11(+1.17%) |
Oct 20, 2017 | 9.460 | 9.515 | 9.390 | 9.430 | 1,069,252 | +0.10(+1.07%) |
Oct 19, 2017 | 9.310 | 9.430 | 9.165 | 9.330 | 2,400,616 | -0.07(-0.74%) |
Oct 18, 2017 | 9.330 | 9.430 | 9.290 | 9.400 | 1,003,458 | +0.09(+0.97%) |
Oct 17, 2017 | 9.390 | 9.450 | 9.290 | 9.310 | 1,012,565 | -0.09(-0.96%) |
Oct 16, 2017 | 9.510 | 9.560 | 9.320 | 9.400 | 1,108,339 | -0.09(-0.95%) |
Oct 13, 2017 | 9.640 | 9.650 | 9.470 | 9.490 | 1,579,110 | -0.16(-1.66%) |
Oct 12, 2017 | 9.390 | 9.660 | 9.370 | 9.650 | 3,322,184 | +0.22(+2.33%) |
Oct 11, 2017 | 9.490 | 9.530 | 9.390 | 9.430 | 1,154,481 | -0.05(-0.53%) |
Oct 10, 2017 | 9.590 | 9.590 | 9.440 | 9.480 | 1,589,687 | -0.07(-0.73%) |
Oct 09, 2017 | 9.590 | 9.620 | 9.460 | 9.550 | 1,827,289 | +0.02(+0.21%) |
Oct 06, 2017 | 9.460 | 9.720 | 9.410 | 9.530 | 2,325,875 | +0.02(+0.21%) |
Oct 05, 2017 | 9.540 | 9.560 | 9.400 | 9.510 | 2,057,389 | -0.06(-0.63%) |
Oct 04, 2017 | 9.640 | 9.720 | 9.470 | 9.570 | 2,382,682 | -0.12(-1.24%) |
Oct 03, 2017 | 9.720 | 9.730 | 9.570 | 9.690 | 1,307,917 | -0.03(-0.31%) |
Oct 02, 2017 | 9.470 | 9.720 | 9.400 | 9.720 | 1,804,933 | +0.26(+2.75%) |
Sep 29, 2017 | 9.420 | 9.520 | 9.320 | 9.460 | 2,131,890 | +0.01(+0.11%) |
Sep 28, 2017 | 9.560 | 9.592 | 9.360 | 9.450 | 1,447,959 | -0.17(-1.77%) |
Sep 27, 2017 | 9.190 | 9.625 | 9.180 | 9.620 | 3,077,782 | +0.48(+5.25%) |
Sep 26, 2017 | 9.280 | 9.340 | 9.140 | 9.140 | 2,054,276 | -0.09(-0.98%) |
Sep 25, 2017 | 9.550 | 9.587 | 9.190 | 9.230 | 3,061,271 | -0.33(-3.45%) |
Sep 22, 2017 | 9.490 | 9.600 | 9.460 | 9.560 | 1,363,581 | +0.03(+0.31%) |
Sep 21, 2017 | 9.600 | 9.620 | 9.510 | 9.530 | 1,948,026 | -0.10(-1.04%) |
Sep 20, 2017 | 9.790 | 9.830 | 9.570 | 9.630 | 3,204,799 | -0.16(-1.63%) |
Sep 19, 2017 | 9.950 | 9.960 | 9.760 | 9.790 | 1,474,251 | -0.13(-1.31%) |
Sep 18, 2017 | 9.780 | 9.980 | 9.685 | 9.920 | 2,902,901 | +0.13(+1.33%) |
Sep 15, 2017 | 9.900 | 9.940 | 9.695 | 9.790 | 4,269,811 | -0.14(-1.41%) |
Sep 14, 2017 | 10.07 | 10.12 | 9.910 | 9.930 | 1,843,374 | -0.23(-2.26%) |
Sep 13, 2017 | 10.30 | 10.32 | 10.11 | 10.16 | 3,182,856 | -0.21(-2.03%) |
Sep 12, 2017 | 10.23 | 10.39 | 10.19 | 10.37 | 1,849,584 | +0.18(+1.77%) |
Sep 11, 2017 | 10.06 | 10.21 | 10.03 | 10.19 | 1,233,315 | +0.21(+2.10%) |
Sep 08, 2017 | 9.940 | 10.09 | 9.910 | 9.980 | 1,490,913 | -0.07(-0.70%) |
Sep 07, 2017 | 10.23 | 10.23 | 10.00 | 10.05 | 1,585,095 | -0.12(-1.18%) |
Sep 06, 2017 | 10.22 | 10.28 | 10.16 | 10.17 | 1,337,254 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.33 | 10.10 | 10.18 | 1,835,184 | -0.10(-0.97%) |
Sep 01, 2017 | 10.05 | 10.28 | 10.05 | 10.28 | 1,292,375 | +0.24(+2.39%) |
Aug 31, 2017 | 10.09 | 10.14 | 9.940 | 10.04 | 1,339,258 | -0.08(-0.79%) |
Aug 30, 2017 | 10.09 | 10.17 | 10.04 | 10.12 | 1,159,621 | +0.01(+0.10%) |
Aug 29, 2017 | 10.03 | 10.14 | 9.940 | 10.11 | 1,230,807 | +0.00(+0.00%) |
Aug 28, 2017 | 10.13 | 10.17 | 9.990 | 10.11 | 1,619,387 | -0.01(-0.10%) |
Aug 25, 2017 | 10.24 | 10.28 | 10.00 | 10.12 | 1,307,567 | -0.08(-0.78%) |
Aug 24, 2017 | 10.23 | 10.29 | 10.14 | 10.20 | 1,680,323 | +0.12(+1.19%) |
Aug 23, 2017 | 10.02 | 10.12 | 9.961 | 10.08 | 2,174,980 | -0.03(-0.30%) |
Aug 22, 2017 | 9.830 | 10.12 | 9.810 | 10.11 | 1,720,260 | +0.24(+2.43%) |
Aug 21, 2017 | 10.03 | 10.16 | 9.850 | 9.870 | 2,954,969 | -0.22(-2.18%) |
Aug 18, 2017 | 10.10 | 10.29 | 10.03 | 10.09 | 1,855,230 | -0.12(-1.22%) |
Aug 17, 2017 | 10.51 | 10.57 | 10.14 | 10.21 | 4,771,132 | -0.38(-3.54%) |
Aug 16, 2017 | 9.740 | 10.78 | 9.410 | 10.59 | 13,669,339 | -0.04(-0.38%) |
Aug 15, 2017 | 10.78 | 10.78 | 10.57 | 10.63 | 4,546,571 | -0.12(-1.12%) |
Aug 14, 2017 | 10.60 | 10.80 | 10.60 | 10.75 | 4,161,295 | +0.23(+2.19%) |
Aug 11, 2017 | 10.62 | 10.68 | 10.49 | 10.52 | 3,018,350 | -0.01(-0.09%) |
Aug 10, 2017 | 10.97 | 10.97 | 10.47 | 10.53 | 2,834,321 | -0.44(-4.01%) |
Aug 09, 2017 | 11.02 | 11.17 | 10.92 | 10.97 | 3,766,612 | -0.08(-0.72%) |
Aug 08, 2017 | 10.87 | 11.10 | 10.83 | 11.05 | 1,707,846 | +0.18(+1.66%) |
Aug 07, 2017 | 10.59 | 10.88 | 10.50 | 10.87 | 1,736,437 | +0.29(+2.74%) |
Aug 04, 2017 | 10.76 | 10.79 | 10.50 | 10.58 | 3,241,651 | -0.19(-1.76%) |
Aug 03, 2017 | 10.99 | 11.10 | 10.73 | 10.77 | 2,202,952 | -0.11(-1.01%) |
Aug 02, 2017 | 11.21 | 11.22 | 10.82 | 10.88 | 3,202,940 | -0.32(-2.86%) |
Aug 01, 2017 | 11.03 | 11.22 | 10.93 | 11.20 | 1,228,072 | +0.23(+2.10%) |
Jul 31, 2017 | 11.05 | 11.09 | 10.85 | 10.97 | 1,522,489 | -0.03(-0.27%) |
Jul 28, 2017 | 10.93 | 11.09 | 10.90 | 11.00 | 1,817,540 | +0.02(+0.18%) |
Jul 27, 2017 | 11.47 | 11.49 | 10.77 | 10.98 | 3,527,961 | -0.45(-3.94%) |
Jul 26, 2017 | 11.54 | 11.54 | 11.36 | 11.43 | 2,522,059 | -0.05(-0.44%) |
Jul 25, 2017 | 11.48 | 11.53 | 11.24 | 11.48 | 2,780,753 | +0.08(+0.70%) |
Jul 24, 2017 | 11.26 | 11.44 | 11.18 | 11.40 | 2,658,638 | +0.15(+1.33%) |
Jul 21, 2017 | 11.15 | 11.25 | 10.95 | 11.25 | 3,492,507 | +0.50(+4.65%) |
Jul 20, 2017 | 10.97 | 10.58 | 10.75 | 2,351,328 | -0.22(-2.01%) | |
Jul 19, 2017 | 10.88 | 10.98 | 10.76 | 10.97 | 1,915,851 | +0.13(+1.20%) |
Jul 18, 2017 | 11.02 | 11.02 | 10.82 | 10.84 | 1,485,518 | -0.22(-1.99%) |
Jul 17, 2017 | 10.99 | 11.08 | 10.86 | 11.06 | 2,140,500 | +0.08(+0.73%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.96 | 10.98 | 1,134,265 | -0.10(-0.90%) |
Jul 13, 2017 | 10.98 | 11.12 | 10.89 | 11.08 | 2,195,235 | +0.17(+1.56%) |
Jul 12, 2017 | 10.92 | 10.98 | 10.81 | 10.91 | 1,363,764 | +0.10(+0.93%) |
Jul 11, 2017 | 10.90 | 10.90 | 10.78 | 10.81 | 1,106,158 | -0.08(-0.73%) |
Jul 10, 2017 | 10.92 | 11.01 | 10.79 | 10.89 | 1,593,264 | -0.02(-0.18%) |
Jul 07, 2017 | 10.65 | 10.96 | 10.65 | 10.91 | 1,976,341 | +0.26(+2.44%) |
Jul 06, 2017 | 10.75 | 10.80 | 10.61 | 10.65 | 2,245,216 | -0.14(-1.30%) |
Jul 05, 2017 | 10.58 | 10.88 | 10.50 | 10.79 | 2,153,193 | +0.26(+2.47%) |
Jul 03, 2017 | 10.56 | 10.69 | 10.48 | 10.53 | 1,551,470 | +0.00(+0.00%) |
Jun 30, 2017 | 10.57 | 10.69 | 10.41 | 10.53 | 2,583,517 | -0.03(-0.28%) |
Jun 29, 2017 | 11.01 | 11.03 | 10.45 | 10.56 | 4,400,839 | -0.48(-4.35%) |
Jun 28, 2017 | 10.84 | 11.08 | 10.75 | 11.04 | 2,116,425 | +0.23(+2.13%) |
Jun 27, 2017 | 10.82 | 10.94 | 10.73 | 10.81 | 3,473,927 | -0.05(-0.46%) |
Jun 26, 2017 | 11.17 | 11.29 | 10.75 | 10.86 | 3,549,962 | -0.26(-2.34%) |
Jun 23, 2017 | 11.27 | 11.12 | 6,164,713 | +0.19(+1.74%) | ||
Jun 22, 2017 | 10.96 | 11.07 | 10.89 | 10.93 | 2,259,010 | +0.10(+0.92%) |
Jun 21, 2017 | 11.05 | 11.13 | 10.80 | 10.83 | 2,557,416 | -0.19(-1.72%) |
Jun 20, 2017 | 11.25 | 11.29 | 10.98 | 11.02 | 1,905,969 | -0.29(-2.56%) |
Jun 19, 2017 | 11.41 | 11.45 | 11.16 | 11.31 | 1,389,510 | +0.00(+0.00%) |
Jun 16, 2017 | 11.13 | 11.51 | 11.04 | 11.31 | 4,357,567 | +0.27(+2.45%) |
Jun 15, 2017 | 10.87 | 11.08 | 10.85 | 11.04 | 2,174,229 | -0.01(-0.09%) |
Jun 14, 2017 | 11.25 | 11.26 | 10.89 | 11.05 | 3,198,908 | -0.13(-1.16%) |
Jun 13, 2017 | 11.10 | 11.27 | 11.06 | 11.18 | 2,059,670 | +0.10(+0.90%) |
Jun 12, 2017 | 11.05 | 11.30 | 10.84 | 11.08 | 3,982,153 | -0.07(-0.63%) |
Jun 09, 2017 | 11.43 | 11.78 | 11.06 | 11.15 | 5,400,683 | -0.28(-2.45%) |
Jun 08, 2017 | 11.37 | 11.45 | 11.19 | 11.43 | 2,498,769 | +0.06(+0.53%) |
Jun 07, 2017 | 11.45 | 11.53 | 11.29 | 11.37 | 1,524,564 | -0.06(-0.52%) |
Jun 06, 2017 | 11.24 | 11.57 | 11.16 | 11.43 | 2,635,604 | +0.22(+1.96%) |
Jun 05, 2017 | 11.40 | 11.44 | 11.20 | 11.21 | 2,852,723 | -0.18(-1.58%) |
Jun 02, 2017 | 11.56 | 11.65 | 11.37 | 11.39 | 2,682,499 | -0.18(-1.56%) |