Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 15, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.22%) | |
Jun 14, 2018 | 13.49 | 13.49 | 13.48 | 13.48 | 1,025,433 | +0.00(+0.00%) |
Jun 13, 2018 | 13.48 | 13.49 | 13.48 | 13.48 | 898,630 | +0.00(+0.00%) |
Jun 12, 2018 | 13.47 | 13.50 | 13.47 | 13.48 | 1,383,258 | +0.01(+0.07%) |
Jun 11, 2018 | 13.51 | 13.51 | 13.47 | 13.47 | 2,004,976 | -0.01(-0.07%) |
Jun 08, 2018 | 13.53 | 13.57 | 13.47 | 13.48 | 1,609,876 | -0.05(-0.37%) |
Jun 07, 2018 | 13.55 | 13.57 | 13.52 | 13.53 | 788,470 | -0.02(-0.15%) |
Jun 06, 2018 | 13.54 | 13.57 | 13.51 | 13.55 | 914,107 | +0.03(+0.22%) |
Jun 05, 2018 | 13.59 | 13.59 | 13.51 | 13.52 | 1,131,560 | -0.06(-0.44%) |
Jun 04, 2018 | 13.62 | 13.66 | 13.54 | 13.58 | 905,467 | +0.00(+0.00%) |
Jun 01, 2018 | 13.62 | 13.72 | 13.56 | 13.58 | 1,266,685 | -0.03(-0.22%) |
May 31, 2018 | 13.56 | 13.71 | 13.53 | 13.61 | 2,038,461 | +0.02(+0.15%) |
May 30, 2018 | 13.54 | 13.71 | 13.47 | 13.59 | 1,655,187 | +0.05(+0.37%) |
May 29, 2018 | 13.52 | 13.58 | 13.52 | 13.54 | 805,351 | -0.01(-0.07%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) | |
May 24, 2018 | 13.47 | 13.50 | 13.47 | 13.50 | 636,311 | +0.03(+0.22%) |
May 23, 2018 | 13.48 | 13.49 | 13.46 | 13.47 | 585,648 | +0.00(+0.00%) |
May 22, 2018 | 13.49 | 13.53 | 13.46 | 13.47 | 1,062,451 | -0.02(-0.15%) |
May 21, 2018 | 13.48 | 13.54 | 13.46 | 13.49 | 981,936 | +0.02(+0.15%) |
May 18, 2018 | 13.45 | 13.49 | 13.44 | 13.47 | 547,262 | +0.03(+0.22%) |
May 17, 2018 | 13.49 | 13.50 | 13.43 | 13.44 | 701,075 | -0.03(-0.19%) |
May 16, 2018 | 13.44 | 13.48 | 13.44 | 13.46 | 845,349 | +0.02(+0.15%) |
May 15, 2018 | 13.44 | 13.46 | 13.43 | 13.45 | 534,472 | +0.01(+0.07%) |
May 14, 2018 | 13.45 | 13.46 | 13.43 | 13.44 | 517,549 | -0.02(-0.15%) |
May 11, 2018 | 13.44 | 13.46 | 13.41 | 13.46 | 498,752 | +0.01(+0.07%) |
May 10, 2018 | 13.45 | 13.46 | 13.43 | 13.45 | 524,651 | +0.01(+0.07%) |
May 09, 2018 | 13.45 | 13.46 | 13.42 | 13.44 | 639,675 | -0.02(-0.15%) |
May 08, 2018 | 13.43 | 13.46 | 13.42 | 13.46 | 1,020,761 | +0.02(+0.15%) |
May 07, 2018 | 13.46 | 13.47 | 13.43 | 13.44 | 486,007 | -0.01(-0.07%) |
May 04, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 750,838 | +0.02(+0.15%) |
May 03, 2018 | 13.46 | 13.46 | 13.41 | 13.43 | 529,640 | -0.03(-0.22%) |
May 02, 2018 | 13.46 | 13.47 | 13.46 | 13.46 | 1,334,787 | -0.01(-0.07%) |
May 01, 2018 | 13.46 | 13.47 | 13.42 | 13.46 | 773,211 | +0.01(+0.07%) |
Apr 30, 2018 | 13.46 | 13.46 | 13.43 | 13.46 | 1,061,639 | -0.01(-0.07%) |
Apr 27, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 820,889 | +0.00(+0.00%) |
Apr 26, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 713,513 | +0.00(+0.00%) |
Apr 25, 2018 | 13.42 | 13.46 | 13.41 | 13.46 | 865,735 | +0.06(+0.44%) |
Apr 24, 2018 | 13.46 | 13.48 | 13.40 | 13.41 | 499,223 | -0.03(-0.22%) |
Apr 23, 2018 | 13.42 | 13.50 | 13.40 | 13.44 | 756,086 | +0.00(+0.00%) |
Apr 20, 2018 | 13.41 | 13.44 | 13.38 | 13.44 | 1,087,413 | +0.05(+0.37%) |
Apr 19, 2018 | 13.41 | 13.45 | 13.39 | 13.39 | 1,049,116 | -0.01(-0.07%) |
Apr 18, 2018 | 13.43 | 13.47 | 13.40 | 13.40 | 1,685,684 | -0.05(-0.37%) |
Apr 17, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 859,096 | +0.06(+0.44%) |
Apr 16, 2018 | 13.41 | 13.44 | 13.39 | 13.39 | 1,197,779 | +0.00(+0.00%) |
Apr 13, 2018 | 13.42 | 13.44 | 13.39 | 13.39 | 822,585 | +0.00(+0.00%) |
Apr 12, 2018 | 13.47 | 13.47 | 13.39 | 13.39 | 987,966 | -0.06(-0.44%) |
Apr 11, 2018 | 13.41 | 13.46 | 13.39 | 13.45 | 1,010,922 | +0.06(+0.44%) |
Apr 10, 2018 | 13.43 | 13.45 | 13.38 | 13.39 | 1,762,951 | +0.00(+0.00%) |
Apr 09, 2018 | 13.44 | 13.46 | 13.37 | 13.39 | 2,286,170 | -0.01(-0.07%) |
Apr 06, 2018 | 13.43 | 13.53 | 13.39 | 13.40 | 1,465,179 | -0.03(-0.22%) |
Apr 05, 2018 | 13.56 | 13.58 | 13.41 | 13.43 | 1,537,156 | -0.13(-0.95%) |
Apr 04, 2018 | 13.39 | 13.57 | 13.39 | 13.55 | 2,740,369 | +0.17(+1.26%) |
Apr 03, 2018 | 13.44 | 13.46 | 13.39 | 13.39 | 1,799,223 | +0.00(+0.00%) |
Apr 02, 2018 | 13.42 | 13.48 | 13.38 | 13.39 | 2,915,537 | -0.04(-0.29%) |
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.35(-2.52%) | |
Mar 28, 2018 | 13.78 | 13.87 | 13.63 | 13.77 | 6,430,484 | -0.01(-0.07%) |
Mar 27, 2018 | 13.78 | 13.98 | 13.72 | 13.78 | 8,633,256 | +0.07(+0.51%) |
Mar 26, 2018 | 13.55 | 13.82 | 13.47 | 13.71 | 17,172,414 | +3.25(+31.09%) |
Mar 23, 2018 | 9.866 | 10.55 | 9.846 | 10.46 | 1,035,486 | +0.64(+6.57%) |
Mar 22, 2018 | 9.846 | 10.01 | 9.737 | 9.816 | 846,742 | -0.11(-1.10%) |
Mar 21, 2018 | 10.20 | 10.29 | 9.925 | 9.925 | 952,070 | -0.30(-2.91%) |
Mar 20, 2018 | 10.29 | 10.47 | 10.00 | 10.22 | 1,033,160 | -0.05(-0.48%) |
Mar 19, 2018 | 10.41 | 10.58 | 10.18 | 10.27 | 1,185,693 | -0.17(-1.61%) |
Mar 16, 2018 | 10.18 | 10.70 | 10.11 | 10.44 | 1,815,975 | +0.28(+2.73%) |
Mar 15, 2018 | 10.18 | 10.41 | 10.06 | 10.16 | 831,900 | +0.04(+0.39%) |
Mar 14, 2018 | 10.35 | 10.39 | 9.965 | 10.12 | 934,344 | -0.15(-1.45%) |
Mar 13, 2018 | 10.08 | 10.32 | 9.658 | 10.27 | 2,512,213 | -0.19(-1.80%) |
Mar 12, 2018 | 10.38 | 10.72 | 10.33 | 10.46 | 559,282 | +0.09(+0.86%) |
Mar 09, 2018 | 10.12 | 10.40 | 10.05 | 10.37 | 798,362 | +0.35(+3.46%) |
Mar 08, 2018 | 10.44 | 10.53 | 9.965 | 10.02 | 994,417 | -0.35(-3.35%) |
Mar 07, 2018 | 10.32 | 10.37 | 716,508 | -0.49(-4.48%) | ||
Mar 06, 2018 | 10.62 | 10.87 | 10.56 | 10.86 | 694,596 | +0.24(+2.24%) |
Mar 05, 2018 | 10.20 | 10.88 | 10.14 | 10.62 | 1,429,725 | +0.35(+3.38%) |
Mar 02, 2018 | 10.11 | 10.27 | 9.261 | 10.27 | 2,604,399 | -0.07(-0.67%) |
Mar 01, 2018 | 10.41 | 10.50 | 9.985 | 10.34 | 1,298,252 | -0.07(-0.71%) |
Feb 28, 2018 | 10.47 | 10.75 | 10.41 | 10.42 | 1,234,986 | +0.03(+0.28%) |
Feb 27, 2018 | 10.87 | 11.25 | 10.36 | 10.39 | 1,251,439 | -0.44(-4.08%) |
Feb 26, 2018 | 11.08 | 11.69 | 10.70 | 10.83 | 1,984,008 | +0.55(+5.34%) |
Feb 23, 2018 | 10.17 | 10.37 | 10.08 | 10.28 | 671,448 | +0.13(+1.26%) |
Feb 22, 2018 | 10.02 | 10.46 | 9.994 | 10.15 | 1,703,920 | +0.13(+1.27%) |
Feb 21, 2018 | 9.837 | 10.18 | 9.514 | 10.02 | 1,962,199 | +0.67(+7.13%) |
Feb 20, 2018 | 9.847 | 9.935 | 9.357 | 9.357 | 1,525,899 | -0.60(-6.01%) |
Feb 16, 2018 | 9.955 | 9.955 | 9.955 | 0 | -0.14(-1.36%) | |
Feb 15, 2018 | 10.44 | 10.50 | 9.955 | 10.09 | 1,264,462 | -0.27(-2.65%) |
Feb 14, 2018 | 10.13 | 10.47 | 10.07 | 10.37 | 957,916 | +0.15(+1.49%) |
Feb 13, 2018 | 10.12 | 10.36 | 9.965 | 10.21 | 703,702 | +0.13(+1.31%) |
Feb 12, 2018 | 10.47 | 10.47 | 9.935 | 10.08 | 1,023,173 | -0.36(-3.47%) |
Feb 09, 2018 | 10.33 | 10.63 | 9.926 | 10.45 | 1,238,507 | +0.25(+2.50%) |
Feb 08, 2018 | 10.54 | 10.68 | 10.19 | 10.19 | 701,481 | -0.27(-2.62%) |
Feb 07, 2018 | 10.26 | 10.60 | 10.26 | 10.47 | 859,441 | +0.22(+2.11%) |
Feb 06, 2018 | 9.749 | 10.44 | 9.612 | 10.25 | 1,316,922 | +0.02(+0.24%) |
Feb 05, 2018 | 10.25 | 10.52 | 10.08 | 10.22 | 1,025,309 | -0.14(-1.37%) |
Feb 02, 2018 | 10.88 | 10.93 | 10.39 | 10.37 | 1,624,201 | -0.59(-5.37%) |
Feb 01, 2018 | 10.92 | 11.35 | 10.90 | 10.96 | 1,387,994 | -0.16(-1.41%) |
Jan 31, 2018 | 11.62 | 11.72 | 10.97 | 11.11 | 967,191 | -0.41(-3.57%) |
Jan 30, 2018 | 11.68 | 11.72 | 11.35 | 11.52 | 1,195,002 | -0.31(-2.65%) |
Jan 29, 2018 | 11.70 | 12.07 | 11.66 | 11.84 | 1,339,830 | +0.10(+0.84%) |
Jan 26, 2018 | 12.49 | 12.69 | 11.62 | 11.74 | 2,041,944 | -0.72(-5.75%) |
Jan 25, 2018 | 12.63 | 12.89 | 12.29 | 12.46 | 1,357,813 | -0.08(-0.63%) |
Jan 24, 2018 | 12.83 | 13.01 | 12.30 | 12.53 | 1,771,197 | -0.29(-2.29%) |
Jan 23, 2018 | 13.29 | 13.39 | 12.72 | 12.83 | 1,346,862 | -0.51(-3.82%) |
Jan 22, 2018 | 13.20 | 13.56 | 13.20 | 13.34 | 1,320,445 | +0.22(+1.64%) |
Jan 19, 2018 | 12.94 | 13.23 | 12.80 | 13.12 | 1,751,943 | +0.18(+1.36%) |
Jan 18, 2018 | 12.99 | 13.12 | 12.86 | 12.95 | 633,570 | -0.04(-0.30%) |
Jan 17, 2018 | 12.82 | 13.29 | 12.78 | 12.99 | 1,246,610 | +0.28(+2.24%) |
Jan 16, 2018 | 13.32 | 13.36 | 12.61 | 12.70 | 1,180,584 | -0.59(-4.43%) |
Jan 12, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.66%) | |
Jan 11, 2018 | 13.06 | 13.49 | 12.87 | 13.38 | 2,235,895 | +0.32(+2.48%) |
Jan 10, 2018 | 13.24 | 13.05 | 1,233,784 | +0.36(+2.86%) | ||
Jan 09, 2018 | 12.57 | 12.82 | 12.37 | 12.69 | 1,700,578 | +0.10(+0.78%) |
Jan 08, 2018 | 12.96 | 12.99 | 12.30 | 12.59 | 1,651,025 | -0.22(-1.68%) |
Jan 05, 2018 | 12.88 | 13.05 | 12.52 | 12.81 | 1,587,151 | -0.18(-1.36%) |
Jan 04, 2018 | 13.54 | 13.65 | 12.87 | 12.99 | 2,799,345 | -0.53(-3.92%) |
Jan 03, 2018 | 14.65 | 14.65 | 13.46 | 13.52 | 1,735,516 | -1.10(-7.52%) |
Jan 02, 2018 | 14.47 | 14.77 | 14.47 | 14.61 | 1,852,517 | +0.36(+2.55%) |
Dec 29, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.11(+0.76%) | |
Dec 28, 2017 | 13.60 | 14.16 | 13.51 | 14.14 | 2,402,998 | +0.53(+3.89%) |
Dec 27, 2017 | 13.78 | 13.79 | 13.37 | 13.61 | 2,185,662 | -0.21(-1.49%) |
Dec 26, 2017 | 13.18 | 14.33 | 12.96 | 13.82 | 3,828,610 | +0.54(+4.06%) |
Dec 22, 2017 | 13.04 | 13.37 | 12.87 | 13.28 | 3,014,887 | +0.33(+2.58%) |
Dec 21, 2017 | 12.95 | 13.15 | 12.28 | 12.95 | 7,229,168 | +1.48(+12.92%) |
Dec 20, 2017 | 11.63 | 11.69 | 11.33 | 11.47 | 1,431,970 | -0.10(-0.85%) |
Dec 19, 2017 | 11.83 | 12.03 | 11.54 | 11.56 | 1,395,937 | -0.26(-2.24%) |
Dec 18, 2017 | 12.05 | 12.20 | 11.69 | 11.83 | 1,729,894 | -0.07(-0.58%) |
Dec 15, 2017 | 11.57 | 12.05 | 11.45 | 11.90 | 3,862,047 | +0.40(+3.50%) |
Dec 14, 2017 | 11.86 | 11.94 | 11.28 | 11.49 | 2,231,779 | +0.01(+0.09%) |
Dec 13, 2017 | 10.99 | 11.59 | 10.90 | 11.49 | 1,999,182 | +0.59(+5.40%) |
Dec 12, 2017 | 10.91 | 11.16 | 10.70 | 10.90 | 1,366,151 | +0.02(+0.18%) |
Dec 11, 2017 | 10.97 | 11.09 | 10.81 | 10.88 | 827,573 | -0.03(-0.27%) |
Dec 08, 2017 | 10.72 | 10.99 | 10.57 | 10.91 | 1,116,205 | +0.25(+2.39%) |
Dec 07, 2017 | 10.70 | 10.86 | 10.47 | 10.65 | 1,102,869 | +0.05(+0.46%) |
Dec 06, 2017 | 10.75 | 10.95 | 10.56 | 10.60 | 719,207 | -0.10(-0.92%) |
Dec 05, 2017 | 10.86 | 10.86 | 10.53 | 10.70 | 921,375 | -0.15(-1.36%) |
Dec 04, 2017 | 10.65 | 11.33 | 10.48 | 10.85 | 1,403,063 | +0.35(+3.36%) |
Dec 01, 2017 | 10.55 | 10.80 | 10.20 | 10.49 | 1,217,917 | -0.09(-0.83%) |
Nov 30, 2017 | 10.75 | 11.11 | 10.35 | 10.58 | 1,507,426 | -0.14(-1.28%) |
Nov 29, 2017 | 10.31 | 10.94 | 10.05 | 10.72 | 1,745,179 | +0.38(+3.70%) |
Nov 28, 2017 | 9.749 | 10.38 | 9.671 | 10.34 | 1,190,789 | +0.64(+6.57%) |
Nov 27, 2017 | 9.955 | 10.16 | 9.504 | 9.700 | 866,899 | -0.23(-2.27%) |
Nov 24, 2017 | 9.788 | 10.20 | 9.690 | 9.926 | 748,768 | +0.18(+1.81%) |
Nov 22, 2017 | 9.641 | 9.886 | 9.622 | 9.749 | 827,275 | +0.05(+0.51%) |
Nov 21, 2017 | 9.787 | 9.904 | 9.458 | 9.700 | 1,524,601 | -0.08(-0.79%) |
Nov 20, 2017 | 9.564 | 9.778 | 9.215 | 9.778 | 1,929,827 | +0.33(+3.49%) |
Nov 17, 2017 | 9.380 | 9.816 | 9.167 | 9.448 | 2,816,493 | +0.65(+7.39%) |
Nov 16, 2017 | 8.856 | 8.968 | 8.497 | 8.798 | 1,040,377 | +0.03(+0.33%) |
Nov 15, 2017 | 8.604 | 8.992 | 8.391 | 8.769 | 1,049,960 | +0.16(+1.80%) |
Nov 14, 2017 | 8.546 | 8.672 | 8.361 | 8.614 | 1,056,959 | -0.01(-0.11%) |
Nov 13, 2017 | 8.779 | 8.924 | 8.347 | 8.623 | 1,289,896 | -0.21(-2.36%) |
Nov 10, 2017 | 8.740 | 8.856 | 8.323 | 8.832 | 3,648,213 | -0.87(-8.95%) |
Nov 09, 2017 | 9.322 | 9.913 | 9.126 | 9.700 | 961,540 | +0.39(+4.17%) |
Nov 08, 2017 | 9.070 | 9.458 | 8.982 | 9.312 | 790,691 | +0.21(+2.35%) |
Nov 07, 2017 | 9.312 | 9.312 | 8.982 | 9.099 | 1,066,271 | -0.22(-2.39%) |
Nov 06, 2017 | 9.380 | 9.487 | 9.167 | 9.322 | 903,115 | -0.08(-0.83%) |
Nov 03, 2017 | 9.380 | 9.496 | 9.176 | 9.399 | 1,042,390 | +0.05(+0.52%) |
Nov 02, 2017 | 8.895 | 9.419 | 8.885 | 9.351 | 1,515,665 | +0.49(+5.59%) |
Nov 01, 2017 | 9.021 | 9.244 | 8.614 | 8.856 | 1,870,388 | -0.14(-1.51%) |
Oct 31, 2017 | 9.157 | 9.467 | 8.963 | 8.992 | 1,125,145 | -0.40(-4.24%) |
Oct 30, 2017 | 9.681 | 9.768 | 9.273 | 9.390 | 1,085,287 | -0.36(-3.68%) |
Oct 27, 2017 | 9.991 | 10.10 | 9.642 | 9.749 | 893,819 | -0.29(-2.90%) |
Oct 26, 2017 | 10.18 | 10.19 | 9.797 | 10.04 | 1,120,100 | -0.16(-1.52%) |
Oct 25, 2017 | 10.18 | 10.39 | 9.729 | 10.19 | 1,694,985 | +0.03(+0.29%) |
Oct 24, 2017 | 10.44 | 10.54 | 10.12 | 10.17 | 965,031 | -0.26(-2.51%) |
Oct 23, 2017 | 10.18 | 10.61 | 10.18 | 10.43 | 1,307,501 | +0.17(+1.70%) |
Oct 20, 2017 | 9.962 | 10.31 | 9.933 | 10.25 | 1,835,814 | +0.41(+4.14%) |
Oct 19, 2017 | 9.681 | 9.972 | 9.613 | 9.846 | 1,677,084 | +0.16(+1.60%) |
Oct 18, 2017 | 9.671 | 9.923 | 9.516 | 9.690 | 1,218,184 | +0.12(+1.22%) |
Oct 17, 2017 | 9.894 | 10.29 | 9.448 | 9.574 | 1,762,760 | -0.27(-2.76%) |
Oct 16, 2017 | 10.02 | 10.05 | 9.826 | 9.846 | 1,648,363 | -0.16(-1.65%) |
Oct 13, 2017 | 10.22 | 10.38 | 9.884 | 10.01 | 1,529,571 | -0.13(-1.24%) |
Oct 12, 2017 | 10.47 | 10.47 | 10.01 | 10.14 | 1,657,965 | -0.32(-3.06%) |
Oct 11, 2017 | 10.77 | 10.78 | 10.34 | 10.46 | 1,225,308 | -0.23(-2.18%) |
Oct 10, 2017 | 10.85 | 11.06 | 10.65 | 10.69 | 1,096,385 | -0.08(-0.72%) |
Oct 09, 2017 | 11.13 | 11.36 | 10.67 | 10.77 | 1,205,086 | -0.33(-2.97%) |
Oct 06, 2017 | 10.87 | 11.18 | 10.69 | 11.10 | 934,724 | +0.12(+1.06%) |
Oct 05, 2017 | 10.91 | 11.12 | 10.61 | 10.98 | 1,042,742 | +0.19(+1.80%) |
Oct 04, 2017 | 11.28 | 11.58 | 10.72 | 10.79 | 1,486,684 | -0.35(-3.14%) |
Oct 03, 2017 | 11.23 | 11.42 | 10.98 | 11.14 | 2,194,131 | -0.10(-0.86%) |
Oct 02, 2017 | 11.39 | 11.59 | 10.89 | 11.23 | 3,439,199 | -0.44(-3.74%) |
Sep 29, 2017 | 11.57 | 12.30 | 11.54 | 11.67 | 6,724,649 | +0.36(+3.17%) |
Sep 28, 2017 | 10.87 | 12.03 | 10.19 | 11.31 | 7,287,548 | +0.40(+3.64%) |
Sep 27, 2017 | 10.65 | 11.02 | 10.46 | 10.91 | 2,585,748 | +0.16(+1.53%) |
Sep 26, 2017 | 10.19 | 10.85 | 10.17 | 10.75 | 4,454,790 | +0.57(+5.62%) |
Sep 25, 2017 | 9.331 | 10.76 | 9.331 | 10.18 | 5,950,241 | +0.74(+7.81%) |
Sep 22, 2017 | 8.061 | 9.991 | 7.896 | 9.438 | 14,026,694 | +0.49(+5.53%) |
Sep 21, 2017 | 9.186 | 9.234 | 8.924 | 8.943 | 2,113,006 | -0.20(-2.23%) |
Sep 20, 2017 | 9.273 | 9.458 | 8.963 | 9.147 | 2,073,072 | -0.13(-1.36%) |
Sep 19, 2017 | 9.545 | 9.690 | 9.205 | 9.273 | 1,482,846 | -0.31(-3.24%) |
Sep 18, 2017 | 9.555 | 9.875 | 9.380 | 9.584 | 2,792,511 | -0.59(-5.82%) |
Sep 15, 2017 | 9.855 | 10.20 | 9.739 | 10.18 | 2,249,314 | +0.28(+2.84%) |
Sep 14, 2017 | 10.04 | 10.08 | 9.739 | 9.894 | 1,932,989 | -0.16(-1.64%) |
Sep 13, 2017 | 10.10 | 10.34 | 9.855 | 10.06 | 3,752,935 | +0.61(+6.47%) |
Sep 12, 2017 | 9.128 | 9.579 | 9.128 | 9.448 | 2,062,613 | +0.33(+3.62%) |
Sep 11, 2017 | 9.390 | 9.496 | 8.992 | 9.118 | 1,975,135 | +0.10(+1.08%) |
Sep 08, 2017 | 9.128 | 9.331 | 8.943 | 9.021 | 1,538,566 | -0.16(-1.69%) |
Sep 07, 2017 | 8.973 | 9.191 | 8.973 | 9.176 | 2,161,368 | +0.26(+2.94%) |
Sep 06, 2017 | 8.691 | 8.982 | 8.691 | 8.914 | 1,558,244 | +0.23(+2.68%) |
Sep 05, 2017 | 8.575 | 8.963 | 8.575 | 8.682 | 2,316,411 | +0.06(+0.67%) |
Sep 01, 2017 | 8.148 | 8.620 | 8.090 | 8.623 | 2,636,378 | +0.54(+6.72%) |
Aug 31, 2017 | 7.915 | 8.182 | 7.838 | 8.080 | 2,703,783 | +0.09(+1.09%) |
Aug 30, 2017 | 8.235 | 8.235 | 7.818 | 7.993 | 5,750,472 | -0.25(-3.06%) |
Aug 29, 2017 | 6.693 | 8.526 | 6.693 | 8.245 | 26,933,382 | -1.86(-18.43%) |
Aug 28, 2017 | 10.34 | 10.34 | 10.01 | 10.11 | 1,258,868 | -0.24(-2.34%) |
Aug 25, 2017 | 9.981 | 10.44 | 9.894 | 10.35 | 1,647,239 | +0.37(+3.69%) |
Aug 24, 2017 | 10.22 | 10.41 | 9.865 | 9.981 | 1,025,085 | -0.05(-0.48%) |
Aug 23, 2017 | 10.05 | 10.33 | 9.952 | 10.03 | 1,804,785 | -0.01(-0.10%) |
Aug 22, 2017 | 9.608 | 10.13 | 9.468 | 10.04 | 4,513,477 | +0.55(+5.76%) |
Aug 21, 2017 | 10.19 | 10.22 | 9.406 | 9.492 | 6,058,855 | -1.08(-10.17%) |
Aug 18, 2017 | 10.10 | 11.05 | 10.07 | 10.57 | 3,548,661 | -0.94(-8.17%) |
Aug 17, 2017 | 11.58 | 11.81 | 11.37 | 11.51 | 1,788,907 | -0.16(-1.40%) |
Aug 16, 2017 | 12.10 | 12.30 | 11.65 | 11.67 | 1,442,909 | -0.36(-3.03%) |
Aug 15, 2017 | 12.34 | 12.48 | 12.04 | 12.04 | 2,098,623 | -0.77(-6.00%) |
Aug 14, 2017 | 12.88 | 12.98 | 12.75 | 12.80 | 746,968 | -0.05(-0.37%) |
Aug 11, 2017 | 12.78 | 13.12 | 12.76 | 12.85 | 819,931 | +0.06(+0.45%) |
Aug 10, 2017 | 12.96 | 13.41 | 12.62 | 12.79 | 1,191,532 | -0.26(-1.99%) |
Aug 09, 2017 | 13.10 | 13.21 | 12.86 | 13.05 | 1,035,498 | -0.16(-1.23%) |
Aug 08, 2017 | 13.29 | 13.62 | 13.20 | 13.22 | 782,395 | +0.06(+0.44%) |
Aug 07, 2017 | 13.25 | 13.36 | 13.06 | 13.16 | 548,376 | -0.06(-0.44%) |
Aug 04, 2017 | 13.10 | 13.31 | 13.09 | 13.22 | 568,242 | +0.20(+1.55%) |
Aug 03, 2017 | 13.03 | 13.40 | 12.98 | 13.02 | 677,496 | -0.03(-0.22%) |
Aug 02, 2017 | 13.23 | 13.39 | 12.97 | 13.04 | 490,263 | -0.21(-1.59%) |
Aug 01, 2017 | 13.22 | 13.22 | 12.91 | 13.25 | 545,761 | +0.05(+0.36%) |
Jul 31, 2017 | 13.38 | 12.90 | 13.21 | 805,208 | +0.11(+0.81%) | |
Jul 28, 2017 | 13.27 | 13.37 | 13.01 | 13.10 | 678,247 | -0.26(-1.94%) |
Jul 27, 2017 | 12.99 | 13.49 | 12.89 | 13.36 | 1,293,593 | +0.43(+3.34%) |
Jul 26, 2017 | 13.14 | 13.14 | 12.79 | 12.93 | 993,384 | -0.15(-1.17%) |
Jul 25, 2017 | 12.67 | 13.36 | 12.63 | 13.08 | 1,086,539 | +0.46(+3.65%) |
Jul 24, 2017 | 12.98 | 13.05 | 12.61 | 12.62 | 2,589,283 | -0.87(-6.47%) |
Jul 21, 2017 | 13.63 | 13.65 | 13.27 | 13.49 | 1,011,147 | -0.03(-0.21%) |
Jul 20, 2017 | 13.66 | 13.48 | 13.52 | 1,282,822 | -0.13(-0.98%) | |
Jul 19, 2017 | 13.55 | 13.85 | 13.49 | 13.66 | 722,742 | +0.12(+0.92%) |
Jul 18, 2017 | 13.67 | 13.67 | 13.39 | 13.53 | 1,391,052 | -0.14(-1.05%) |
Jul 17, 2017 | 13.76 | 13.92 | 13.63 | 13.68 | 1,597,391 | -0.03(-0.21%) |
Jul 14, 2017 | 13.86 | 13.86 | 13.58 | 13.71 | 1,120,451 | -0.09(-0.63%) |
Jul 13, 2017 | 13.58 | 13.88 | 13.45 | 13.79 | 1,567,162 | +0.35(+2.57%) |
Jul 12, 2017 | 13.57 | 13.74 | 13.37 | 13.45 | 1,243,196 | -0.01(-0.07%) |
Jul 11, 2017 | 13.63 | 13.65 | 13.31 | 13.46 | 1,384,071 | -0.08(-0.57%) |
Jul 10, 2017 | 13.97 | 14.00 | 13.44 | 13.53 | 1,686,217 | -0.42(-3.03%) |
Jul 07, 2017 | 13.83 | 14.00 | 13.69 | 13.96 | 881,068 | +0.18(+1.32%) |
Jul 06, 2017 | 13.94 | 13.99 | 13.67 | 13.77 | 1,275,709 | -0.25(-1.78%) |
Jul 05, 2017 | 14.18 | 14.25 | 13.90 | 14.02 | 1,598,905 | -0.17(-1.22%) |