Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.63 | 11.68 | 11.24 | 11.39 | 10,212,240 | -0.11(-0.93%) |
May 30, 2018 | 11.37 | 11.57 | 11.24 | 11.50 | 12,269,576 | +0.17(+1.46%) |
May 29, 2018 | 11.48 | 11.55 | 11.21 | 11.33 | 11,724,520 | -0.20(-1.69%) |
May 25, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.11(-0.92%) | |
May 24, 2018 | 11.70 | 11.75 | 11.51 | 11.64 | 10,100,311 | -0.05(-0.42%) |
May 23, 2018 | 11.73 | 11.82 | 11.58 | 11.69 | 10,158,308 | -0.14(-1.15%) |
May 22, 2018 | 11.84 | 12.15 | 11.79 | 11.82 | 7,554,859 | +0.09(+0.75%) |
May 21, 2018 | 11.82 | 11.95 | 11.71 | 11.73 | 7,644,617 | -0.02(-0.17%) |
May 18, 2018 | 11.93 | 12.06 | 11.72 | 11.75 | 6,243,747 | -0.10(-0.82%) |
May 17, 2018 | 12.16 | 12.19 | 11.77 | 11.85 | 18,453,604 | -0.50(-4.03%) |
May 16, 2018 | 11.88 | 12.51 | 11.88 | 12.35 | 34,938,920 | +0.57(+4.80%) |
May 15, 2018 | 11.76 | 12.32 | 11.52 | 11.78 | 62,882,632 | -2.94(-19.95%) |
May 14, 2018 | 14.88 | 14.96 | 14.58 | 14.72 | 12,035,534 | -0.02(-0.13%) |
May 11, 2018 | 14.83 | 14.95 | 14.46 | 14.74 | 8,495,105 | -0.06(-0.40%) |
May 10, 2018 | 15.20 | 15.32 | 14.79 | 14.80 | 7,254,802 | -0.19(-1.24%) |
May 09, 2018 | 15.69 | 15.69 | 14.98 | 14.98 | 5,655,404 | -0.60(-3.88%) |
May 08, 2018 | 15.38 | 15.69 | 15.30 | 15.59 | 6,153,475 | +0.12(+0.76%) |
May 07, 2018 | 15.36 | 15.74 | 15.28 | 15.47 | 6,641,397 | +0.11(+0.70%) |
May 04, 2018 | 15.05 | 15.41 | 15.01 | 15.36 | 6,621,288 | -0.02(-0.13%) |
May 03, 2018 | 15.41 | 15.46 | 15.01 | 15.38 | 5,098,454 | +0.09(+0.57%) |
May 02, 2018 | 14.83 | 15.60 | 14.80 | 15.30 | 7,069,498 | +0.20(+1.36%) |
May 01, 2018 | 15.01 | 15.14 | 14.76 | 15.09 | 3,665,333 | -0.01(-0.06%) |
Apr 30, 2018 | 15.13 | 15.27 | 14.94 | 15.10 | 6,366,172 | +0.11(+0.72%) |
Apr 27, 2018 | 14.40 | 15.13 | 14.34 | 14.99 | 15,116,607 | +0.84(+5.93%) |
Apr 26, 2018 | 15.02 | 15.10 | 14.06 | 14.15 | 11,012,221 | -0.73(-4.91%) |
Apr 25, 2018 | 14.83 | 14.92 | 14.40 | 14.89 | 10,903,176 | -0.04(-0.26%) |
Apr 24, 2018 | 15.19 | 15.29 | 14.85 | 14.92 | 9,887,839 | -0.16(-1.04%) |
Apr 23, 2018 | 15.31 | 15.34 | 14.97 | 15.08 | 2,574,756 | -0.23(-1.53%) |
Apr 20, 2018 | 15.67 | 15.80 | 15.17 | 15.31 | 4,955,150 | -0.37(-2.36%) |
Apr 19, 2018 | 15.56 | 16.02 | 15.49 | 15.69 | 5,261,837 | +0.13(+0.81%) |
Apr 18, 2018 | 15.69 | 16.36 | 15.31 | 15.56 | 6,769,721 | -0.05(-0.31%) |
Apr 17, 2018 | 15.51 | 15.66 | 15.31 | 15.61 | 7,207,297 | +0.33(+2.17%) |
Apr 16, 2018 | 15.67 | 15.71 | 15.24 | 15.28 | 8,740,238 | -0.44(-2.79%) |
Apr 13, 2018 | 16.15 | 16.37 | 15.59 | 15.71 | 7,998,142 | -0.43(-2.66%) |
Apr 12, 2018 | 16.39 | 16.67 | 16.08 | 16.14 | 4,753,164 | -0.20(-1.19%) |
Apr 11, 2018 | 16.57 | 17.01 | 16.22 | 16.34 | 4,574,700 | -0.27(-1.64%) |
Apr 10, 2018 | 16.71 | 16.74 | 16.37 | 16.61 | 4,296,284 | +0.34(+2.10%) |
Apr 09, 2018 | 16.42 | 16.69 | 16.09 | 16.27 | 4,126,995 | -0.02(-0.12%) |
Apr 06, 2018 | 15.82 | 16.56 | 15.74 | 16.29 | 8,148,081 | +0.25(+1.58%) |
Apr 05, 2018 | 16.13 | 16.30 | 15.83 | 16.04 | 3,730,000 | -0.04(-0.24%) |
Apr 04, 2018 | 15.32 | 16.09 | 15.19 | 16.08 | 5,610,773 | +0.39(+2.49%) |
Apr 03, 2018 | 15.91 | 16.23 | 15.52 | 15.69 | 6,333,139 | -0.06(-0.37%) |
Apr 02, 2018 | 16.06 | 16.26 | 15.63 | 15.74 | 4,929,290 | -0.47(-2.89%) |
Mar 29, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.41(+2.59%) | |
Mar 28, 2018 | 16.29 | 16.29 | 15.53 | 15.80 | 14,216,895 | -0.61(-3.74%) |
Mar 27, 2018 | 17.64 | 17.69 | 16.33 | 16.42 | 8,801,601 | -1.14(-6.50%) |
Mar 26, 2018 | 16.97 | 17.61 | 16.97 | 17.56 | 9,121,797 | +0.98(+5.88%) |
Mar 23, 2018 | 16.59 | 17.02 | 16.30 | 16.58 | 15,109,544 | -0.02(-0.12%) |
Mar 22, 2018 | 17.96 | 17.99 | 16.29 | 16.60 | 19,271,130 | -1.80(-9.80%) |
Mar 21, 2018 | 17.56 | 18.52 | 17.47 | 18.41 | 9,803,936 | +0.62(+3.51%) |
Mar 20, 2018 | 17.62 | 18.04 | 17.35 | 17.78 | 9,603,333 | +0.19(+1.05%) |
Mar 19, 2018 | 17.02 | 17.83 | 16.94 | 17.60 | 7,394,419 | -0.12(-0.66%) |
Mar 16, 2018 | 17.42 | 17.86 | 17.41 | 17.71 | 16,741,983 | +0.24(+1.40%) |
Mar 15, 2018 | 17.95 | 18.00 | 17.29 | 17.47 | 6,838,814 | -0.20(-1.10%) |
Mar 14, 2018 | 17.44 | 17.76 | 17.31 | 17.67 | 5,608,765 | +0.45(+2.61%) |
Mar 13, 2018 | 18.06 | 18.18 | 17.17 | 17.22 | 10,293,632 | -0.79(-4.39%) |
Mar 12, 2018 | 17.72 | 18.19 | 17.59 | 18.01 | 8,662,733 | +0.47(+2.67%) |
Mar 09, 2018 | 16.92 | 17.68 | 16.91 | 17.54 | 10,294,402 | +0.63(+3.75%) |
Mar 08, 2018 | 16.83 | 17.07 | 16.74 | 16.90 | 7,286,108 | +0.26(+1.58%) |
Mar 07, 2018 | 16.82 | 16.64 | 10,750,408 | +0.20(+1.25%) | ||
Mar 06, 2018 | 17.42 | 17.50 | 16.09 | 16.44 | 19,175,282 | -0.83(-4.80%) |
Mar 05, 2018 | 17.58 | 16.89 | 17.27 | 8,693,669 | -0.50(-2.80%) | |
Mar 02, 2018 | 16.60 | 17.77 | 16.22 | 17.76 | 9,490,974 | +0.52(+3.00%) |
Mar 01, 2018 | 16.98 | 17.70 | 16.94 | 17.25 | 8,478,068 | +0.28(+1.67%) |
Feb 28, 2018 | 16.95 | 17.08 | 16.52 | 16.96 | 10,460,952 | +0.06(+0.35%) |
Feb 27, 2018 | 17.55 | 17.69 | 16.62 | 16.90 | 14,005,266 | -0.91(-5.09%) |
Feb 26, 2018 | 18.49 | 18.50 | 17.52 | 17.81 | 10,244,878 | -0.67(-3.64%) |
Feb 23, 2018 | 17.96 | 18.52 | 17.53 | 18.48 | 8,204,698 | +0.59(+3.27%) |
Feb 22, 2018 | 17.59 | 17.90 | 7,366,383 | -0.04(-0.22%) | ||
Feb 21, 2018 | 18.05 | 18.67 | 17.93 | 17.94 | 11,964,080 | +0.01(+0.05%) |
Feb 20, 2018 | 17.60 | 18.13 | 17.57 | 17.93 | 14,190,947 | +0.27(+1.55%) |
Feb 16, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.06(-0.33%) | |
Feb 15, 2018 | 18.25 | 18.34 | 17.31 | 17.71 | 18,001,006 | -0.74(-4.02%) |
Feb 14, 2018 | 17.03 | 18.51 | 17.03 | 18.46 | 17,272,988 | +1.39(+8.18%) |
Feb 13, 2018 | 17.52 | 17.06 | 33,249,656 | +1.07(+6.71%) | ||
Feb 12, 2018 | 15.13 | 16.06 | 15.12 | 15.99 | 14,789,483 | +1.02(+6.84%) |
Feb 09, 2018 | 15.00 | 15.39 | 13.95 | 14.96 | 23,626,400 | +0.03(+0.20%) |
Feb 08, 2018 | 15.97 | 16.08 | 14.92 | 14.93 | 14,755,269 | -0.64(-4.13%) |
Feb 07, 2018 | 15.03 | 15.93 | 15.02 | 15.58 | 8,940,010 | +0.45(+2.97%) |
Feb 06, 2018 | 14.49 | 15.30 | 14.48 | 15.13 | 12,365,561 | +0.19(+1.24%) |
Feb 05, 2018 | 14.88 | 15.86 | 14.84 | 14.94 | 11,400,455 | -0.32(-2.11%) |
Feb 02, 2018 | 15.41 | 15.79 | 15.11 | 15.27 | 10,129,516 | -0.30(-1.94%) |
Feb 01, 2018 | 15.69 | 16.42 | 15.49 | 15.57 | 10,743,781 | -0.56(-3.45%) |
Jan 31, 2018 | 16.65 | 16.85 | 15.93 | 16.12 | 6,841,628 | -0.19(-1.14%) |
Jan 30, 2018 | 16.39 | 16.53 | 16.26 | 16.31 | 7,191,066 | -0.55(-3.24%) |
Jan 29, 2018 | 17.07 | 17.11 | 16.43 | 16.86 | 12,101,900 | -0.36(-2.10%) |
Jan 26, 2018 | 16.69 | 17.31 | 16.69 | 17.22 | 15,729,801 | +0.80(+4.87%) |
Jan 25, 2018 | 16.04 | 16.44 | 15.85 | 16.42 | 7,929,821 | +0.38(+2.37%) |
Jan 24, 2018 | 15.68 | 16.43 | 15.36 | 16.04 | 10,869,049 | +0.44(+2.81%) |
Jan 23, 2018 | 15.82 | 15.82 | 15.23 | 15.60 | 11,414,421 | -0.01(-0.06%) |
Jan 22, 2018 | 15.68 | 15.72 | 15.32 | 15.61 | 9,679,455 | +0.07(+0.44%) |
Jan 19, 2018 | 15.41 | 15.74 | 15.33 | 15.54 | 15,236,524 | +0.25(+1.66%) |
Jan 18, 2018 | 15.56 | 15.56 | 14.84 | 15.29 | 10,650,877 | +0.52(+3.50%) |
Jan 17, 2018 | 15.59 | 15.70 | 14.69 | 14.77 | 16,688,786 | -0.88(-5.61%) |
Jan 16, 2018 | 14.91 | 16.07 | 14.81 | 15.65 | 35,061,300 | +1.49(+10.54%) |
Jan 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.87(+6.53%) | |
Jan 11, 2018 | 12.84 | 13.46 | 12.78 | 13.29 | 15,269,215 | +0.52(+4.05%) |
Jan 10, 2018 | 12.73 | 12.77 | 9,532,453 | -0.14(-1.06%) | ||
Jan 09, 2018 | 13.13 | 13.37 | 12.80 | 12.91 | 23,018,808 | -0.34(-2.58%) |
Jan 08, 2018 | 12.39 | 13.35 | 12.39 | 13.25 | 21,304,402 | +1.18(+9.78%) |
Jan 05, 2018 | 11.98 | 12.10 | 11.77 | 12.07 | 9,799,734 | +0.35(+3.00%) |
Jan 04, 2018 | 11.98 | 12.14 | 11.52 | 11.72 | 9,163,646 | -0.19(-1.56%) |
Jan 03, 2018 | 12.44 | 12.47 | 11.82 | 11.90 | 7,850,412 | -0.29(-2.40%) |
Jan 02, 2018 | 11.51 | 12.51 | 11.44 | 12.19 | 11,183,911 | +0.76(+6.65%) |
Dec 29, 2017 | 11.43 | 11.43 | 11.43 | 0 | -0.19(-1.59%) | |
Dec 28, 2017 | 11.71 | 11.90 | 11.60 | 11.62 | 5,652,096 | -0.08(-0.67%) |
Dec 27, 2017 | 11.80 | 12.17 | 11.67 | 11.70 | 10,328,441 | -0.20(-1.72%) |
Dec 26, 2017 | 11.90 | 11.99 | 11.81 | 11.90 | 6,244,596 | -0.01(-0.08%) |
Dec 22, 2017 | 11.71 | 11.96 | 11.66 | 11.91 | 6,745,315 | +0.13(+1.08%) |
Dec 21, 2017 | 11.72 | 11.89 | 11.72 | 11.78 | 7,837,571 | +0.06(+0.50%) |
Dec 20, 2017 | 11.69 | 11.80 | 11.57 | 11.72 | 14,161,302 | +0.01(+0.08%) |
Dec 19, 2017 | 11.55 | 11.89 | 11.49 | 11.72 | 20,618,808 | +0.25(+2.21%) |
Dec 18, 2017 | 12.28 | 12.29 | 11.28 | 11.46 | 82,120,872 | +3.23(+39.22%) |
Dec 15, 2017 | 8.204 | 8.360 | 8.165 | 8.233 | 8,726,286 | +0.08(+0.96%) |
Dec 14, 2017 | 8.213 | 8.535 | 8.096 | 8.155 | 7,208,818 | -0.06(-0.71%) |
Dec 13, 2017 | 7.999 | 8.223 | 7.999 | 8.213 | 8,108,434 | +0.23(+2.93%) |
Dec 12, 2017 | 8.330 | 8.369 | 7.940 | 7.979 | 4,590,652 | -0.27(-3.31%) |
Dec 11, 2017 | 8.262 | 8.321 | 8.213 | 8.252 | 6,792,235 | +0.00(+0.00%) |
Dec 08, 2017 | 8.077 | 8.272 | 8.028 | 8.252 | 6,600,118 | +0.22(+2.79%) |
Dec 07, 2017 | 8.121 | 8.165 | 7.989 | 8.028 | 4,516,216 | +0.04(+0.49%) |
Dec 06, 2017 | 7.979 | 8.204 | 7.891 | 7.989 | 5,579,203 | -0.08(-0.97%) |
Dec 05, 2017 | 8.223 | 8.233 | 7.969 | 8.067 | 6,771,223 | -0.22(-2.71%) |
Dec 04, 2017 | 8.262 | 8.321 | 8.262 | 8.291 | 7,606,405 | +0.09(+1.07%) |
Dec 01, 2017 | 7.969 | 8.447 | 7.950 | 8.204 | 6,359,781 | +0.18(+2.19%) |
Nov 30, 2017 | 7.833 | 8.028 | 7.794 | 8.028 | 6,403,939 | +0.21(+2.75%) |
Nov 29, 2017 | 7.862 | 7.999 | 7.770 | 7.813 | 6,902,608 | +0.01(+0.13%) |
Nov 28, 2017 | 7.843 | 7.872 | 7.726 | 7.804 | 6,381,609 | -0.02(-0.25%) |
Nov 27, 2017 | 7.901 | 7.984 | 7.755 | 7.823 | 9,205,079 | -0.12(-1.47%) |
Nov 24, 2017 | 8.126 | 8.223 | 7.901 | 7.940 | 4,442,529 | -0.29(-3.55%) |
Nov 22, 2017 | 8.204 | 8.633 | 8.160 | 8.233 | 14,017,097 | +0.21(+2.68%) |
Nov 21, 2017 | 8.340 | 8.379 | 7.706 | 8.018 | 23,212,474 | -1.00(-11.14%) |
Nov 20, 2017 | 9.686 | 9.745 | 8.847 | 9.023 | 9,425,904 | -0.52(-5.42%) |
Nov 17, 2017 | 9.267 | 9.998 | 9.199 | 9.540 | 21,017,790 | +0.88(+10.14%) |
Nov 16, 2017 | 8.272 | 8.691 | 8.272 | 8.662 | 10,315,997 | +0.50(+6.09%) |
Nov 15, 2017 | 7.804 | 8.291 | 7.716 | 8.165 | 4,879,458 | +0.25(+3.21%) |
Nov 14, 2017 | 8.038 | 8.077 | 7.852 | 7.911 | 3,065,726 | -0.12(-1.46%) |
Nov 13, 2017 | 7.999 | 8.165 | 7.979 | 8.028 | 2,318,083 | +0.02(+0.24%) |
Nov 10, 2017 | 8.262 | 8.262 | 7.999 | 8.008 | 2,610,081 | -0.25(-3.07%) |
Nov 09, 2017 | 8.194 | 8.282 | 8.018 | 8.262 | 2,373,243 | +0.03(+0.36%) |
Nov 08, 2017 | 8.018 | 8.307 | 7.989 | 8.233 | 2,965,406 | +0.15(+1.81%) |
Nov 07, 2017 | 8.174 | 8.194 | 7.930 | 8.087 | 2,199,014 | -0.07(-0.84%) |
Nov 06, 2017 | 8.174 | 8.262 | 8.106 | 8.155 | 2,142,707 | +0.03(+0.36%) |
Nov 03, 2017 | 8.018 | 8.311 | 7.999 | 8.126 | 5,116,264 | +0.04(+0.48%) |
Nov 02, 2017 | 7.989 | 8.277 | 7.950 | 8.087 | 6,038,119 | +0.05(+0.61%) |
Nov 01, 2017 | 7.813 | 8.136 | 7.813 | 8.038 | 5,386,148 | +0.33(+4.30%) |
Oct 31, 2017 | 7.726 | 7.852 | 7.682 | 7.706 | 2,916,577 | +0.03(+0.38%) |
Oct 30, 2017 | 7.891 | 7.930 | 7.599 | 7.677 | 7,082,785 | -0.32(-4.02%) |
Oct 27, 2017 | 8.116 | 8.145 | 7.787 | 7.999 | 4,261,893 | -0.15(-1.80%) |
Oct 26, 2017 | 7.774 | 8.262 | 7.667 | 8.145 | 12,633,744 | +0.37(+4.77%) |
Oct 25, 2017 | 7.911 | 7.962 | 7.677 | 7.774 | 7,473,259 | -0.07(-0.87%) |
Oct 24, 2017 | 7.862 | 7.916 | 7.804 | 7.843 | 3,052,717 | +0.01(+0.12%) |
Oct 23, 2017 | 8.077 | 8.087 | 7.823 | 7.833 | 5,619,745 | -0.21(-2.67%) |
Oct 20, 2017 | 8.087 | 8.389 | 8.048 | 8.048 | 6,809,450 | +0.12(+1.48%) |
Oct 19, 2017 | 8.174 | 8.223 | 7.911 | 7.930 | 5,741,339 | -0.26(-3.21%) |
Oct 18, 2017 | 8.223 | 8.277 | 8.145 | 8.194 | 4,755,142 | +0.05(+0.60%) |
Oct 17, 2017 | 8.213 | 8.374 | 8.106 | 8.145 | 8,649,625 | +0.01(+0.12%) |
Oct 16, 2017 | 7.706 | 8.165 | 7.706 | 8.135 | 7,596,063 | +0.45(+5.84%) |
Oct 13, 2017 | 7.706 | 7.891 | 7.609 | 7.687 | 13,436,560 | -0.02(-0.25%) |
Oct 12, 2017 | 7.950 | 8.067 | 7.677 | 7.706 | 12,231,368 | -0.24(-3.07%) |
Oct 11, 2017 | 8.077 | 8.267 | 7.950 | 7.950 | 9,069,662 | -0.13(-1.57%) |
Oct 10, 2017 | 8.174 | 7.940 | 8.077 | 25,867,690 | +0.12(+1.47%) | |
Oct 09, 2017 | 8.155 | 8.226 | 7.916 | 7.960 | 8,803,100 | -0.19(-2.28%) |
Oct 06, 2017 | 8.291 | 8.330 | 8.087 | 8.145 | 6,831,665 | -0.18(-2.11%) |
Oct 05, 2017 | 8.506 | 8.584 | 8.301 | 8.321 | 12,299,592 | -0.17(-1.95%) |
Oct 04, 2017 | 8.535 | 8.604 | 8.467 | 8.486 | 5,297,911 | -0.04(-0.46%) |
Oct 03, 2017 | 8.535 | 8.594 | 8.477 | 8.525 | 8,354,355 | +0.03(+0.34%) |
Oct 02, 2017 | 8.682 | 8.701 | 8.413 | 8.496 | 8,967,450 | -0.08(-0.91%) |
Sep 29, 2017 | 8.984 | 8.994 | 8.535 | 8.574 | 12,458,672 | -0.40(-4.46%) |
Sep 28, 2017 | 8.964 | 9.213 | 8.911 | 8.974 | 4,759,863 | +0.03(+0.33%) |
Sep 27, 2017 | 8.906 | 9.082 | 8.896 | 8.945 | 3,582,324 | +0.16(+1.78%) |
Sep 26, 2017 | 8.925 | 8.964 | 8.760 | 8.789 | 7,094,329 | +0.00(+0.00%) |
Sep 25, 2017 | 9.082 | 9.101 | 8.730 | 8.789 | 7,391,354 | -0.33(-3.64%) |
Sep 22, 2017 | 9.111 | 9.179 | 8.994 | 9.121 | 5,707,416 | +0.03(+0.32%) |
Sep 21, 2017 | 9.296 | 9.316 | 8.896 | 9.091 | 17,530,260 | -0.22(-2.41%) |
Sep 20, 2017 | 9.491 | 9.491 | 9.179 | 9.316 | 7,334,573 | -0.29(-3.05%) |
Sep 19, 2017 | 9.852 | 9.880 | 9.530 | 9.608 | 4,891,383 | -0.25(-2.57%) |
Sep 18, 2017 | 9.803 | 9.881 | 9.764 | 9.862 | 12,423,270 | +0.08(+0.80%) |
Sep 15, 2017 | 9.667 | 9.842 | 9.559 | 9.784 | 11,425,719 | +0.15(+1.52%) |
Sep 14, 2017 | 9.598 | 9.735 | 9.481 | 9.638 | 6,514,319 | -0.01(-0.10%) |
Sep 13, 2017 | 9.579 | 9.803 | 9.452 | 9.647 | 8,474,370 | +0.07(+0.71%) |
Sep 12, 2017 | 9.296 | 9.833 | 9.296 | 9.579 | 10,623,753 | +0.35(+3.81%) |
Sep 11, 2017 | 9.101 | 9.355 | 9.101 | 9.228 | 7,058,321 | +0.24(+2.71%) |
Sep 08, 2017 | 8.974 | 9.077 | 8.935 | 8.984 | 5,779,491 | -0.04(-0.43%) |
Sep 07, 2017 | 8.925 | 9.160 | 8.925 | 9.023 | 5,785,947 | +0.13(+1.43%) |
Sep 06, 2017 | 8.847 | 8.935 | 8.769 | 8.896 | 3,869,586 | +0.05(+0.55%) |
Sep 05, 2017 | 8.789 | 8.916 | 8.701 | 8.847 | 5,226,963 | -0.05(-0.55%) |
Sep 01, 2017 | 9.169 | 9.184 | 8.852 | 8.896 | 7,600,799 | -0.19(-2.04%) |
Aug 31, 2017 | 9.052 | 9.296 | 8.911 | 9.082 | 7,641,562 | +0.04(+0.43%) |
Aug 30, 2017 | 8.916 | 9.116 | 8.877 | 9.042 | 8,078,017 | +0.22(+2.54%) |
Aug 29, 2017 | 8.545 | 8.886 | 8.545 | 8.818 | 9,190,115 | +0.16(+1.80%) |
Aug 28, 2017 | 8.877 | 8.896 | 8.506 | 8.662 | 9,981,478 | -0.12(-1.33%) |
Aug 25, 2017 | 8.906 | 9.062 | 8.779 | 8.779 | 8,043,352 | -0.20(-2.17%) |
Aug 24, 2017 | 8.974 | 9.150 | 8.945 | 8.974 | 11,677,143 | +0.01(+0.11%) |
Aug 23, 2017 | 9.082 | 9.082 | 8.906 | 8.964 | 17,947,968 | -0.15(-1.61%) |
Aug 22, 2017 | 9.130 | 9.189 | 8.984 | 9.111 | 20,153,860 | +0.07(+0.76%) |
Aug 21, 2017 | 9.618 | 9.628 | 8.916 | 9.042 | 26,782,348 | -0.58(-5.98%) |
Aug 18, 2017 | 9.764 | 9.852 | 9.598 | 9.618 | 19,517,280 | -0.33(-3.33%) |
Aug 17, 2017 | 9.813 | 10.64 | 9.755 | 9.950 | 32,629,274 | -0.88(-8.11%) |
Aug 16, 2017 | 10.98 | 11.13 | 10.69 | 10.83 | 6,064,547 | -0.07(-0.63%) |
Aug 15, 2017 | 11.19 | 11.19 | 10.77 | 10.90 | 4,217,160 | -0.04(-0.36%) |
Aug 14, 2017 | 11.22 | 11.22 | 10.89 | 10.93 | 4,650,924 | -0.22(-2.01%) |
Aug 11, 2017 | 10.77 | 11.17 | 10.77 | 11.16 | 3,679,755 | +0.10(+0.88%) |
Aug 10, 2017 | 11.49 | 11.57 | 11.02 | 11.06 | 4,794,655 | -0.38(-3.32%) |
Aug 09, 2017 | 11.80 | 11.80 | 11.32 | 11.44 | 8,069,810 | -0.37(-3.14%) |
Aug 08, 2017 | 11.90 | 11.96 | 11.74 | 11.81 | 5,406,669 | -0.11(-0.90%) |
Aug 07, 2017 | 11.57 | 12.01 | 11.51 | 11.92 | 4,904,835 | +0.38(+3.30%) |
Aug 04, 2017 | 11.44 | 11.55 | 11.23 | 11.54 | 4,282,133 | +0.16(+1.37%) |
Aug 03, 2017 | 11.61 | 11.61 | 11.29 | 11.38 | 6,506,788 | -0.25(-2.18%) |
Aug 02, 2017 | 11.98 | 12.00 | 11.39 | 11.64 | 4,530,505 | -0.31(-2.61%) |
Aug 01, 2017 | 12.10 | 12.10 | 11.73 | 11.95 | 5,684,830 | -0.05(-0.41%) |
Jul 31, 2017 | 12.05 | 12.13 | 11.89 | 12.00 | 4,840,759 | -0.01(-0.08%) |
Jul 28, 2017 | 11.87 | 12.02 | 11.70 | 12.01 | 3,652,511 | +0.17(+1.40%) |
Jul 27, 2017 | 11.85 | 12.19 | 11.59 | 11.84 | 9,871,163 | +0.14(+1.17%) |
Jul 26, 2017 | 11.45 | 11.79 | 11.22 | 11.71 | 8,629,750 | +0.27(+2.39%) |
Jul 25, 2017 | 11.47 | 11.58 | 11.38 | 11.43 | 4,183,741 | -0.05(-0.42%) |
Jul 24, 2017 | 11.72 | 11.74 | 11.32 | 11.48 | 6,416,454 | -0.24(-2.08%) |
Jul 21, 2017 | 11.65 | 11.82 | 11.55 | 11.72 | 3,779,441 | +0.08(+0.67%) |
Jul 20, 2017 | 11.64 | 11.79 | 11.48 | 11.65 | 5,231,713 | +0.01(+0.08%) |
Jul 19, 2017 | 11.86 | 12.14 | 11.47 | 11.64 | 16,674,880 | +0.43(+3.83%) |
Jul 18, 2017 | 10.83 | 11.33 | 10.77 | 11.21 | 9,594,369 | +0.43(+3.98%) |
Jul 17, 2017 | 10.94 | 10.94 | 10.74 | 10.78 | 3,442,700 | -0.20(-1.78%) |
Jul 14, 2017 | 11.16 | 11.35 | 10.85 | 10.97 | 4,351,070 | -0.08(-0.71%) |
Jul 13, 2017 | 10.41 | 11.34 | 10.39 | 11.05 | 15,224,510 | +0.70(+6.79%) |
Jul 12, 2017 | 10.11 | 10.38 | 10.09 | 10.35 | 8,166,934 | +0.34(+3.41%) |
Jul 11, 2017 | 9.842 | 10.05 | 9.755 | 10.01 | 7,626,092 | +0.20(+1.99%) |
Jul 10, 2017 | 9.813 | 9.930 | 9.696 | 9.813 | 4,117,753 | +0.01(+0.10%) |
Jul 07, 2017 | 9.794 | 9.852 | 9.735 | 9.803 | 8,372,335 | +0.00(+0.00%) |
Jul 06, 2017 | 10.14 | 10.22 | 9.745 | 9.803 | 9,836,500 | -0.26(-2.62%) |
Jul 05, 2017 | 10.11 | 10.20 | 10.03 | 10.07 | 6,145,259 | +0.09(+0.88%) |
Jul 03, 2017 | 10.15 | 10.16 | 9.716 | 9.979 | 16,464,152 | -0.31(-3.03%) |
Jun 30, 2017 | 11.02 | 11.02 | 10.27 | 10.29 | 16,274,546 | -0.96(-8.50%) |
Jun 29, 2017 | 11.43 | 11.43 | 11.13 | 11.25 | 5,009,161 | -0.10(-0.86%) |
Jun 28, 2017 | 11.38 | 11.53 | 11.28 | 11.34 | 3,307,739 | +0.06(+0.52%) |
Jun 27, 2017 | 11.35 | 11.55 | 11.22 | 11.29 | 3,742,720 | -0.20(-1.70%) |
Jun 26, 2017 | 11.68 | 11.75 | 11.36 | 11.48 | 5,802,698 | -0.10(-0.84%) |
Jun 23, 2017 | 11.29 | 11.73 | 11.18 | 11.58 | 8,078,299 | +0.17(+1.45%) |
Jun 22, 2017 | 11.28 | 11.49 | 11.07 | 11.41 | 6,044,140 | -0.03(-0.26%) |
Jun 21, 2017 | 11.38 | 11.55 | 11.33 | 11.44 | 6,426,829 | +0.15(+1.30%) |
Jun 20, 2017 | 11.60 | 11.61 | 11.26 | 11.30 | 3,993,625 | -0.30(-2.61%) |
Jun 19, 2017 | 11.52 | 11.89 | 11.42 | 11.60 | 5,020,969 | +0.10(+0.85%) |
Jun 16, 2017 | 11.53 | 11.72 | 11.45 | 11.50 | 4,304,422 | +0.00(+0.00%) |
Jun 15, 2017 | 11.52 | 11.60 | 11.34 | 11.50 | 4,826,584 | -0.19(-1.59%) |
Jun 14, 2017 | 11.80 | 11.88 | 11.41 | 11.69 | 7,447,867 | -0.12(-0.99%) |
Jun 13, 2017 | 11.98 | 12.14 | 11.73 | 11.80 | 5,002,608 | -0.18(-1.47%) |
Jun 12, 2017 | 12.08 | 12.32 | 11.94 | 11.98 | 9,038,550 | -0.32(-2.62%) |
Jun 09, 2017 | 12.58 | 12.65 | 12.15 | 12.30 | 12,408,083 | -0.29(-2.32%) |
Jun 08, 2017 | 13.33 | 13.38 | 12.53 | 12.59 | 7,716,394 | -0.42(-3.22%) |
Jun 07, 2017 | 12.53 | 13.12 | 12.35 | 13.01 | 6,803,397 | +0.61(+4.96%) |
Jun 06, 2017 | 12.57 | 12.69 | 12.40 | 12.40 | 4,342,910 | -0.28(-2.23%) |
Jun 05, 2017 | 12.91 | 12.91 | 12.29 | 12.68 | 5,282,041 | -0.42(-3.20%) |
Jun 02, 2017 | 13.95 | 14.00 | 12.99 | 13.10 | 11,288,598 | +0.26(+2.05%) |