Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.700 | 6.770 | 6.080 | 6.305 | 11,136,707 | -0.50(-7.42%) |
Feb 27, 2018 | 6.550 | 6.850 | 6.400 | 6.810 | 10,705,113 | -0.03(-0.44%) |
Feb 26, 2018 | 6.730 | 6.945 | 6.410 | 6.840 | 5,867,779 | -0.02(-0.29%) |
Feb 23, 2018 | 6.590 | 6.970 | 6.590 | 6.860 | 3,614,686 | +0.30(+4.57%) |
Feb 22, 2018 | 6.510 | 6.560 | 3,482,829 | -0.13(-1.94%) | ||
Feb 21, 2018 | 6.740 | 6.845 | 6.590 | 6.690 | 2,545,372 | -0.08(-1.18%) |
Feb 20, 2018 | 6.810 | 6.980 | 6.720 | 6.770 | 3,098,920 | -0.11(-1.60%) |
Feb 16, 2018 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.810 | 6.920 | 6.690 | 6.880 | 3,727,882 | +0.15(+2.23%) |
Feb 14, 2018 | 6.390 | 6.835 | 6.390 | 6.730 | 4,968,948 | +0.41(+6.49%) |
Feb 13, 2018 | 6.370 | 6.440 | 6.150 | 6.320 | 4,953,407 | -0.05(-0.78%) |
Feb 12, 2018 | 6.290 | 6.600 | 6.200 | 6.370 | 5,033,128 | +0.13(+2.08%) |
Feb 09, 2018 | 6.360 | 6.360 | 5.820 | 6.240 | 8,829,230 | -0.02(-0.32%) |
Feb 08, 2018 | 6.460 | 6.615 | 6.195 | 6.260 | 5,409,836 | -0.20(-3.10%) |
Feb 07, 2018 | 6.550 | 6.690 | 6.410 | 6.460 | 7,070,301 | -0.13(-1.97%) |
Feb 06, 2018 | 6.240 | 6.770 | 6.160 | 6.590 | 6,232,466 | +0.18(+2.81%) |
Feb 05, 2018 | 6.440 | 6.590 | 6.300 | 6.410 | 3,895,833 | -0.13(-1.99%) |
Feb 02, 2018 | 6.750 | 6.980 | 6.485 | 6.540 | 7,268,610 | -0.26(-3.82%) |
Feb 01, 2018 | 6.820 | 7.030 | 6.770 | 6.800 | 4,322,649 | -0.11(-1.59%) |
Jan 31, 2018 | 6.950 | 7.140 | 6.790 | 6.910 | 4,884,190 | -0.04(-0.58%) |
Jan 30, 2018 | 7.040 | 7.070 | 6.850 | 6.950 | 4,809,311 | -0.24(-3.34%) |
Jan 29, 2018 | 7.100 | 7.410 | 7.100 | 7.190 | 3,459,624 | +0.05(+0.70%) |
Jan 26, 2018 | 7.450 | 7.560 | 7.120 | 7.140 | 4,139,816 | -0.29(-3.90%) |
Jan 25, 2018 | 7.400 | 7.450 | 7.290 | 7.430 | 4,323,066 | +0.08(+1.09%) |
Jan 24, 2018 | 7.390 | 7.550 | 7.300 | 7.350 | 5,289,747 | -0.06(-0.81%) |
Jan 23, 2018 | 7.330 | 7.550 | 7.200 | 7.410 | 4,538,000 | +0.10(+1.37%) |
Jan 22, 2018 | 7.100 | 7.330 | 6.950 | 7.310 | 4,411,265 | +0.20(+2.81%) |
Jan 19, 2018 | 7.340 | 7.400 | 6.885 | 7.110 | 10,504,301 | -0.24(-3.27%) |
Jan 18, 2018 | 7.640 | 7.680 | 6.960 | 7.350 | 13,995,049 | -0.34(-4.42%) |
Jan 17, 2018 | 8.020 | 8.060 | 7.660 | 7.690 | 4,482,563 | -0.32(-4.00%) |
Jan 16, 2018 | 8.010 | 8.230 | 7.930 | 8.010 | 4,817,269 | +0.06(+0.75%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.38%) | |
Jan 11, 2018 | 7.850 | 8.150 | 7.790 | 7.920 | 7,473,138 | -0.15(-1.86%) |
Jan 10, 2018 | 8.070 | 6,210,440 | -0.10(-1.22%) | |||
Jan 09, 2018 | 8.580 | 8.750 | 7.995 | 8.170 | 10,773,294 | -0.41(-4.78%) |
Jan 08, 2018 | 8.700 | 8.760 | 8.150 | 8.580 | 9,027,111 | -0.11(-1.27%) |
Jan 05, 2018 | 8.740 | 9.020 | 8.660 | 8.690 | 7,389,006 | -0.04(-0.46%) |
Jan 04, 2018 | 8.870 | 9.012 | 8.455 | 8.730 | 5,376,921 | -0.13(-1.47%) |
Jan 03, 2018 | 8.330 | 8.990 | 8.190 | 8.860 | 9,959,878 | +0.76(+9.38%) |
Jan 02, 2018 | 7.800 | 8.260 | 7.790 | 8.100 | 5,479,714 | +0.35(+4.52%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | -0.08(-1.02%) | |
Dec 28, 2017 | 7.850 | 7.980 | 7.790 | 7.830 | 2,911,212 | -0.02(-0.25%) |
Dec 27, 2017 | 7.990 | 8.060 | 7.800 | 7.850 | 3,054,228 | -0.12(-1.51%) |
Dec 26, 2017 | 7.800 | 8.170 | 7.800 | 7.970 | 2,851,905 | +0.16(+2.05%) |
Dec 22, 2017 | 8.010 | 8.080 | 7.790 | 7.810 | 3,633,007 | -0.19(-2.38%) |
Dec 21, 2017 | 7.990 | 8.140 | 7.960 | 8.000 | 4,895,081 | -0.01(-0.12%) |
Dec 20, 2017 | 8.180 | 8.248 | 7.950 | 8.010 | 3,818,712 | -0.15(-1.84%) |
Dec 19, 2017 | 8.220 | 8.400 | 8.070 | 8.160 | 3,441,574 | -0.12(-1.45%) |
Dec 18, 2017 | 8.080 | 8.400 | 7.940 | 8.280 | 5,176,874 | +0.28(+3.50%) |
Dec 15, 2017 | 7.830 | 8.070 | 7.560 | 8.000 | 5,571,085 | +0.19(+2.43%) |
Dec 14, 2017 | 7.890 | 8.214 | 7.700 | 7.810 | 3,885,437 | +0.00(+0.00%) |
Dec 13, 2017 | 7.920 | 8.064 | 7.690 | 7.810 | 3,864,942 | -0.07(-0.89%) |
Dec 12, 2017 | 7.690 | 7.920 | 7.600 | 7.880 | 5,482,316 | +0.16(+2.07%) |
Dec 11, 2017 | 7.560 | 7.920 | 7.416 | 7.720 | 3,410,902 | +0.22(+2.93%) |
Dec 08, 2017 | 7.500 | 7.670 | 7.280 | 7.500 | 4,782,344 | +0.06(+0.81%) |
Dec 07, 2017 | 7.080 | 7.550 | 7.040 | 7.440 | 4,661,429 | +0.35(+4.94%) |
Dec 06, 2017 | 7.270 | 7.330 | 6.880 | 7.090 | 3,962,852 | -0.19(-2.61%) |
Dec 05, 2017 | 7.250 | 7.500 | 7.200 | 7.280 | 2,749,291 | +0.01(+0.14%) |
Dec 04, 2017 | 7.510 | 7.720 | 7.250 | 7.270 | 2,997,277 | -0.17(-2.28%) |
Dec 01, 2017 | 7.360 | 7.805 | 7.330 | 7.440 | 4,569,740 | +0.10(+1.36%) |
Nov 30, 2017 | 7.490 | 7.610 | 7.180 | 7.340 | 3,925,565 | -0.14(-1.87%) |
Nov 29, 2017 | 7.220 | 7.540 | 7.220 | 7.480 | 4,020,226 | +0.25(+3.46%) |
Nov 28, 2017 | 7.100 | 7.260 | 6.890 | 7.230 | 4,122,160 | +0.16(+2.26%) |
Nov 27, 2017 | 7.510 | 7.710 | 6.990 | 7.070 | 6,125,954 | -0.47(-6.23%) |
Nov 24, 2017 | 7.710 | 7.880 | 7.500 | 7.540 | 2,013,323 | -0.09(-1.18%) |
Nov 22, 2017 | 7.560 | 7.790 | 7.480 | 7.630 | 3,044,073 | +0.06(+0.79%) |
Nov 21, 2017 | 7.300 | 7.600 | 7.300 | 7.570 | 4,354,954 | +0.30(+4.13%) |
Nov 20, 2017 | 7.520 | 7.592 | 7.180 | 7.270 | 3,854,809 | -0.27(-3.58%) |
Nov 17, 2017 | 7.320 | 7.650 | 7.160 | 7.540 | 5,322,351 | +0.24(+3.29%) |
Nov 16, 2017 | 7.040 | 7.375 | 6.940 | 7.300 | 6,723,492 | +0.28(+3.99%) |
Nov 15, 2017 | 6.950 | 7.140 | 6.620 | 7.020 | 6,398,965 | +0.03(+0.43%) |
Nov 14, 2017 | 6.690 | 7.060 | 6.689 | 6.990 | 5,906,652 | +0.30(+4.48%) |
Nov 13, 2017 | 6.860 | 6.860 | 6.360 | 6.690 | 9,924,992 | -0.24(-3.46%) |
Nov 10, 2017 | 6.440 | 7.000 | 6.030 | 6.930 | 12,136,973 | +0.84(+13.79%) |
Nov 09, 2017 | 5.910 | 6.170 | 5.850 | 6.090 | 9,956,640 | +0.00(+0.00%) |
Nov 08, 2017 | 5.900 | 6.230 | 5.870 | 6.090 | 10,376,083 | +0.16(+2.70%) |
Nov 07, 2017 | 6.300 | 6.400 | 5.930 | 5.930 | 7,795,591 | -0.31(-4.97%) |
Nov 06, 2017 | 6.370 | 6.500 | 6.205 | 6.240 | 7,910,555 | -0.08(-1.27%) |
Nov 03, 2017 | 6.010 | 6.410 | 5.920 | 6.320 | 7,924,740 | +0.37(+6.22%) |
Nov 02, 2017 | 6.440 | 6.440 | 5.930 | 5.950 | 9,335,048 | -0.58(-8.88%) |
Nov 01, 2017 | 6.400 | 6.550 | 6.230 | 6.530 | 6,764,759 | +0.15(+2.35%) |
Oct 31, 2017 | 6.040 | 6.720 | 6.000 | 6.380 | 15,224,541 | +0.42(+7.05%) |
Oct 30, 2017 | 6.940 | 6.940 | 5.800 | 5.960 | 22,209,258 | +0.08(+1.36%) |
Oct 27, 2017 | 6.380 | 6.590 | 5.770 | 5.880 | 14,718,710 | -0.81(-12.11%) |
Oct 26, 2017 | 7.080 | 7.300 | 6.670 | 6.690 | 7,404,531 | -0.49(-6.82%) |
Oct 25, 2017 | 7.400 | 7.429 | 7.070 | 7.180 | 5,605,584 | -0.28(-3.75%) |
Oct 24, 2017 | 7.530 | 7.610 | 7.184 | 7.460 | 4,566,957 | -0.02(-0.27%) |
Oct 23, 2017 | 7.780 | 7.810 | 7.470 | 7.480 | 3,277,990 | -0.24(-3.11%) |
Oct 20, 2017 | 7.880 | 7.900 | 7.650 | 7.720 | 3,101,745 | -0.16(-2.03%) |
Oct 19, 2017 | 7.590 | 7.930 | 7.500 | 7.880 | 6,311,088 | +0.23(+3.01%) |
Oct 18, 2017 | 7.610 | 7.730 | 7.475 | 7.650 | 4,811,389 | +0.01(+0.13%) |
Oct 17, 2017 | 7.620 | 7.750 | 7.400 | 7.640 | 5,565,738 | +0.02(+0.26%) |
Oct 16, 2017 | 8.210 | 8.425 | 7.565 | 7.620 | 6,698,688 | -0.55(-6.73%) |
Oct 13, 2017 | 8.230 | 8.320 | 7.900 | 8.170 | 4,283,947 | -0.07(-0.85%) |
Oct 12, 2017 | 8.900 | 8.900 | 8.200 | 8.240 | 8,339,614 | -0.74(-8.24%) |
Oct 11, 2017 | 8.650 | 9.010 | 8.570 | 8.980 | 7,696,994 | +0.38(+4.42%) |
Oct 10, 2017 | 8.470 | 8.670 | 8.210 | 8.600 | 5,340,499 | +0.10(+1.18%) |
Oct 09, 2017 | 8.560 | 8.754 | 8.420 | 8.500 | 2,157,416 | -0.08(-0.93%) |
Oct 06, 2017 | 8.630 | 8.870 | 8.500 | 8.580 | 4,103,059 | -0.08(-0.92%) |
Oct 05, 2017 | 8.790 | 8.880 | 8.455 | 8.660 | 4,777,498 | -0.16(-1.81%) |
Oct 04, 2017 | 8.700 | 8.975 | 8.700 | 8.820 | 4,166,675 | +0.11(+1.26%) |
Oct 03, 2017 | 9.110 | 9.200 | 8.575 | 8.710 | 8,355,178 | -0.38(-4.18%) |
Oct 02, 2017 | 8.600 | 9.110 | 8.480 | 9.090 | 6,405,722 | +0.53(+6.13%) |
Sep 29, 2017 | 8.180 | 8.780 | 8.180 | 8.565 | 5,653,815 | +0.41(+5.09%) |
Sep 28, 2017 | 8.640 | 8.665 | 8.100 | 8.150 | 7,364,338 | -0.89(-9.85%) |
Sep 27, 2017 | 8.460 | 9.135 | 8.410 | 9.040 | 5,753,979 | +0.67(+8.00%) |
Sep 26, 2017 | 8.540 | 8.645 | 8.360 | 8.370 | 3,335,076 | -0.20(-2.33%) |
Sep 25, 2017 | 8.590 | 8.770 | 8.490 | 8.570 | 4,203,672 | -0.09(-1.04%) |
Sep 22, 2017 | 8.840 | 8.844 | 8.490 | 8.660 | 3,305,571 | -0.14(-1.59%) |
Sep 21, 2017 | 8.590 | 8.870 | 8.575 | 8.800 | 4,032,964 | +0.18(+2.09%) |
Sep 20, 2017 | 8.320 | 8.670 | 8.280 | 8.620 | 3,099,410 | +0.23(+2.74%) |
Sep 19, 2017 | 8.390 | 8.490 | 8.325 | 8.390 | 2,994,800 | +0.05(+0.60%) |
Sep 18, 2017 | 8.630 | 8.760 | 8.235 | 8.340 | 4,319,717 | -0.26(-3.02%) |
Sep 15, 2017 | 8.570 | 8.885 | 8.450 | 8.600 | 7,448,532 | -0.02(-0.23%) |
Sep 14, 2017 | 9.240 | 9.240 | 8.560 | 8.620 | 6,722,644 | -0.66(-7.11%) |
Sep 13, 2017 | 9.420 | 9.480 | 9.130 | 9.280 | 4,373,260 | -0.15(-1.59%) |
Sep 12, 2017 | 9.360 | 9.630 | 9.200 | 9.430 | 4,819,313 | +0.15(+1.62%) |
Sep 11, 2017 | 8.820 | 9.430 | 8.820 | 9.280 | 5,669,640 | +0.56(+6.42%) |
Sep 08, 2017 | 8.550 | 8.870 | 8.480 | 8.720 | 3,766,285 | +0.16(+1.87%) |
Sep 07, 2017 | 8.560 | 8.755 | 8.400 | 8.560 | 4,321,183 | +0.02(+0.23%) |
Sep 06, 2017 | 8.360 | 8.670 | 8.300 | 8.540 | 5,934,146 | +0.21(+2.52%) |
Sep 05, 2017 | 8.640 | 8.660 | 8.190 | 8.330 | 3,848,852 | -0.31(-3.59%) |
Sep 01, 2017 | 8.820 | 8.950 | 8.580 | 8.640 | 3,142,559 | -0.15(-1.71%) |
Aug 31, 2017 | 8.560 | 8.950 | 8.560 | 8.790 | 4,126,220 | +0.24(+2.81%) |
Aug 30, 2017 | 8.700 | 8.740 | 8.400 | 8.550 | 4,607,572 | -0.17(-1.95%) |
Aug 29, 2017 | 8.850 | 8.920 | 8.510 | 8.720 | 4,834,506 | -0.28(-3.11%) |
Aug 28, 2017 | 9.070 | 9.100 | 8.720 | 9.000 | 4,546,615 | +0.01(+0.11%) |
Aug 25, 2017 | 8.810 | 9.190 | 8.790 | 8.990 | 4,341,973 | +0.20(+2.28%) |
Aug 24, 2017 | 8.390 | 8.940 | 8.367 | 8.790 | 4,896,107 | +0.45(+5.40%) |
Aug 23, 2017 | 8.380 | 8.430 | 8.105 | 8.340 | 5,448,560 | -0.04(-0.48%) |
Aug 22, 2017 | 8.530 | 8.600 | 8.345 | 8.380 | 6,940,599 | -0.14(-1.64%) |
Aug 21, 2017 | 8.700 | 8.880 | 8.500 | 8.520 | 6,469,573 | -0.20(-2.29%) |
Aug 18, 2017 | 8.590 | 8.880 | 8.560 | 8.720 | 5,294,100 | +0.09(+1.04%) |
Aug 17, 2017 | 8.580 | 9.060 | 8.570 | 8.630 | 8,887,698 | -0.07(-0.80%) |
Aug 16, 2017 | 8.170 | 8.730 | 8.170 | 8.700 | 18,555,304 | +0.56(+6.88%) |
Aug 15, 2017 | 7.630 | 8.210 | 7.550 | 8.140 | 9,969,449 | +0.52(+6.82%) |
Aug 14, 2017 | 7.650 | 7.870 | 7.510 | 7.620 | 13,398,642 | +0.03(+0.40%) |
Aug 11, 2017 | 7.650 | 7.745 | 7.420 | 7.590 | 8,959,667 | +0.04(+0.53%) |
Aug 10, 2017 | 7.910 | 7.940 | 7.524 | 7.550 | 13,427,509 | -0.39(-4.91%) |
Aug 09, 2017 | 8.190 | 8.470 | 7.810 | 7.940 | 12,481,834 | -0.24(-2.93%) |
Aug 08, 2017 | 9.800 | 9.800 | 8.150 | 8.180 | 22,089,476 | -1.13(-12.14%) |
Aug 07, 2017 | 9.360 | 9.500 | 9.210 | 9.310 | 7,849,098 | -0.07(-0.75%) |
Aug 04, 2017 | 9.900 | 9.900 | 9.360 | 9.380 | 10,515,777 | -0.53(-5.35%) |
Aug 03, 2017 | 10.18 | 10.40 | 9.890 | 9.910 | 8,309,015 | -0.63(-5.98%) |
Aug 02, 2017 | 10.73 | 10.83 | 10.28 | 10.54 | 3,843,552 | +0.03(+0.29%) |
Aug 01, 2017 | 11.04 | 11.11 | 10.50 | 10.51 | 7,931,902 | -0.51(-4.63%) |
Jul 31, 2017 | 10.99 | 11.28 | 10.95 | 11.02 | 2,913,880 | -0.01(-0.09%) |
Jul 28, 2017 | 11.15 | 11.26 | 10.98 | 11.03 | 4,015,862 | -0.13(-1.16%) |
Jul 27, 2017 | 11.26 | 11.37 | 11.05 | 11.16 | 3,601,345 | -0.15(-1.33%) |
Jul 26, 2017 | 11.59 | 11.66 | 11.27 | 11.31 | 4,029,971 | -0.24(-2.08%) |
Jul 25, 2017 | 11.55 | 11.85 | 11.52 | 11.55 | 4,748,959 | -0.12(-1.03%) |
Jul 24, 2017 | 12.33 | 12.37 | 11.40 | 11.67 | 6,701,739 | -0.71(-5.74%) |
Jul 21, 2017 | 12.37 | 12.42 | 12.21 | 12.38 | 2,543,418 | +0.06(+0.49%) |
Jul 20, 2017 | 12.52 | 12.15 | 12.32 | 3,596,894 | +0.24(+1.99%) | |
Jul 19, 2017 | 12.14 | 12.26 | 11.96 | 12.08 | 2,889,251 | +0.02(+0.17%) |
Jul 18, 2017 | 12.25 | 12.29 | 11.91 | 12.06 | 3,229,153 | -0.23(-1.87%) |
Jul 17, 2017 | 11.97 | 12.54 | 11.85 | 12.29 | 3,772,800 | +0.30(+2.50%) |
Jul 14, 2017 | 12.10 | 12.27 | 11.98 | 11.99 | 2,815,052 | -0.04(-0.33%) |
Jul 13, 2017 | 11.75 | 12.12 | 11.62 | 12.03 | 5,523,144 | +0.28(+2.38%) |
Jul 12, 2017 | 11.44 | 11.84 | 11.40 | 11.75 | 4,003,629 | +0.40(+3.52%) |
Jul 11, 2017 | 11.21 | 11.57 | 11.20 | 11.35 | 2,739,362 | +0.08(+0.71%) |
Jul 10, 2017 | 11.29 | 11.41 | 11.10 | 11.27 | 1,622,798 | -0.04(-0.35%) |
Jul 07, 2017 | 11.25 | 11.40 | 10.99 | 11.31 | 4,759,915 | +0.14(+1.25%) |
Jul 06, 2017 | 11.28 | 11.46 | 11.05 | 11.17 | 5,338,670 | -0.22(-1.93%) |
Jul 05, 2017 | 11.47 | 11.54 | 11.04 | 11.39 | 3,546,512 | -0.08(-0.70%) |
Jul 03, 2017 | 11.16 | 11.55 | 11.13 | 11.47 | 2,185,262 | +0.30(+2.69%) |
Jun 30, 2017 | 11.25 | 11.42 | 11.00 | 11.17 | 3,334,456 | -0.06(-0.53%) |
Jun 29, 2017 | 11.43 | 11.64 | 11.12 | 11.23 | 4,169,850 | -0.28(-2.43%) |
Jun 28, 2017 | 11.42 | 11.62 | 11.22 | 11.51 | 4,425,527 | +0.16(+1.41%) |
Jun 27, 2017 | 11.80 | 12.02 | 11.34 | 11.35 | 4,163,095 | -0.46(-3.90%) |
Jun 26, 2017 | 11.91 | 12.16 | 11.67 | 11.81 | 6,671,157 | -0.03(-0.25%) |
Jun 23, 2017 | 11.88 | 11.84 | 6,429,244 | +0.19(+1.63%) | ||
Jun 22, 2017 | 11.48 | 11.96 | 11.40 | 11.65 | 7,725,223 | +0.27(+2.37%) |
Jun 21, 2017 | 11.08 | 11.63 | 11.06 | 11.38 | 5,299,364 | +0.34(+3.08%) |
Jun 20, 2017 | 11.07 | 11.46 | 11.01 | 11.04 | 3,789,933 | -0.01(-0.09%) |
Jun 19, 2017 | 10.83 | 11.13 | 10.80 | 11.05 | 4,937,245 | +0.28(+2.60%) |
Jun 16, 2017 | 10.82 | 10.91 | 10.64 | 10.77 | 6,198,008 | -0.03(-0.28%) |
Jun 15, 2017 | 10.79 | 11.16 | 10.59 | 10.80 | 5,764,246 | -0.11(-1.01%) |
Jun 14, 2017 | 11.11 | 11.15 | 10.71 | 10.91 | 5,953,527 | -0.21(-1.89%) |
Jun 13, 2017 | 11.09 | 11.29 | 10.81 | 11.12 | 6,705,236 | +0.02(+0.18%) |
Jun 12, 2017 | 11.51 | 11.73 | 11.01 | 11.10 | 6,435,147 | -0.39(-3.39%) |
Jun 09, 2017 | 12.22 | 12.50 | 11.45 | 11.49 | 21,068,204 | -2.29(-16.62%) |
Jun 08, 2017 | 12.85 | 14.15 | 12.72 | 13.78 | 13,092,338 | +1.38(+11.13%) |
Jun 07, 2017 | 12.52 | 12.68 | 12.22 | 12.40 | 4,441,266 | -0.14(-1.12%) |
Jun 06, 2017 | 12.50 | 12.86 | 12.41 | 12.54 | 3,374,095 | -0.08(-0.63%) |
Jun 05, 2017 | 12.85 | 12.88 | 12.37 | 12.62 | 4,760,571 | -0.33(-2.55%) |
Jun 02, 2017 | 13.57 | 13.58 | 12.93 | 12.95 | 4,181,368 | -0.62(-4.57%) |
Jun 01, 2017 | 13.20 | 13.66 | 13.16 | 13.57 | 4,559,836 | +0.39(+2.96%) |
May 31, 2017 | 12.95 | 13.29 | 12.88 | 13.18 | 5,515,275 | +0.23(+1.78%) |
May 30, 2017 | 13.07 | 13.40 | 12.93 | 12.95 | 3,228,631 | -0.17(-1.30%) |
May 26, 2017 | 12.94 | 13.45 | 12.89 | 13.12 | 3,907,440 | +0.23(+1.78%) |
May 25, 2017 | 12.91 | 13.19 | 12.78 | 12.89 | 5,083,213 | +0.11(+0.86%) |
May 24, 2017 | 12.88 | 12.92 | 12.42 | 12.78 | 6,119,047 | -0.10(-0.78%) |
May 23, 2017 | 11.80 | 12.90 | 11.80 | 12.88 | 8,917,621 | +1.04(+8.78%) |
May 22, 2017 | 11.87 | 12.15 | 11.72 | 11.84 | 5,071,240 | -0.04(-0.34%) |
May 19, 2017 | 11.98 | 12.19 | 11.72 | 11.88 | 6,191,607 | +0.04(+0.34%) |
May 18, 2017 | 12.47 | 12.47 | 11.64 | 11.84 | 9,897,241 | -0.68(-5.43%) |
May 17, 2017 | 13.10 | 13.37 | 12.51 | 12.52 | 5,746,553 | -0.71(-5.37%) |
May 16, 2017 | 13.46 | 13.56 | 13.10 | 13.23 | 5,039,270 | -0.23(-1.71%) |
May 15, 2017 | 13.60 | 13.86 | 13.37 | 13.46 | 5,648,060 | -0.11(-0.81%) |
May 12, 2017 | 13.61 | 13.90 | 13.22 | 13.57 | 8,436,914 | -0.16(-1.17%) |
May 11, 2017 | 13.00 | 14.06 | 12.82 | 13.73 | 11,883,090 | +0.72(+5.53%) |
May 10, 2017 | 12.94 | 13.33 | 12.55 | 13.01 | 10,693,332 | +0.19(+1.48%) |
May 09, 2017 | 11.75 | 13.04 | 11.65 | 12.82 | 22,529,052 | +1.97(+18.16%) |
May 08, 2017 | 11.21 | 11.25 | 10.81 | 10.85 | 7,279,094 | -0.57(-4.99%) |
May 05, 2017 | 11.19 | 11.45 | 10.98 | 11.42 | 6,546,050 | +0.25(+2.24%) |
May 04, 2017 | 10.87 | 11.39 | 10.81 | 11.17 | 9,477,022 | +0.28(+2.57%) |
May 03, 2017 | 11.58 | 11.58 | 10.87 | 10.89 | 6,870,749 | -0.76(-6.52%) |
May 02, 2017 | 11.73 | 11.91 | 11.41 | 11.65 | 4,583,304 | -0.02(-0.17%) |
May 01, 2017 | 11.45 | 11.80 | 11.36 | 11.67 | 5,918,707 | +0.30(+2.64%) |
Apr 28, 2017 | 11.27 | 11.64 | 11.19 | 11.37 | 6,598,549 | +0.09(+0.80%) |
Apr 27, 2017 | 11.16 | 11.31 | 10.86 | 11.28 | 3,628,394 | +0.13(+1.17%) |
Apr 26, 2017 | 10.99 | 11.65 | 10.96 | 11.15 | 5,343,225 | +0.15(+1.36%) |
Apr 25, 2017 | 10.96 | 11.02 | 10.70 | 11.00 | 5,772,515 | +0.10(+0.92%) |
Apr 24, 2017 | 10.39 | 11.00 | 10.32 | 10.90 | 7,943,069 | +0.61(+5.93%) |
Apr 21, 2017 | 10.47 | 10.51 | 10.19 | 10.29 | 5,835,433 | -0.19(-1.81%) |
Apr 20, 2017 | 10.67 | 10.70 | 10.31 | 10.48 | 5,668,057 | -0.08(-0.76%) |
Apr 19, 2017 | 10.43 | 10.89 | 10.40 | 10.56 | 5,376,823 | +0.17(+1.64%) |
Apr 18, 2017 | 10.46 | 10.51 | 10.15 | 10.39 | 6,857,367 | -0.35(-3.26%) |
Apr 17, 2017 | 10.75 | 10.89 | 10.63 | 10.74 | 3,088,878 | -0.01(-0.09%) |
Apr 13, 2017 | 10.74 | 10.84 | 10.30 | 10.75 | 6,351,077 | -0.01(-0.05%) |
Apr 12, 2017 | 10.76 | 10.89 | 10.60 | 10.76 | 3,801,630 | -0.00(-0.05%) |
Apr 11, 2017 | 11.81 | 11.96 | 10.67 | 10.76 | 11,823,397 | -1.11(-9.35%) |
Apr 10, 2017 | 12.34 | 12.69 | 11.82 | 11.87 | 11,701,678 | +0.04(+0.34%) |
Apr 07, 2017 | 11.19 | 12.06 | 11.03 | 11.83 | 9,170,059 | +0.56(+4.97%) |
Apr 06, 2017 | 10.95 | 11.42 | 10.92 | 11.27 | 4,943,858 | +0.33(+3.02%) |
Apr 05, 2017 | 10.94 | 11.24 | 10.83 | 10.94 | 7,596,246 | +0.00(+0.05%) |
Apr 04, 2017 | 10.86 | 10.94 | 10.49 | 10.94 | 5,787,494 | +0.03(+0.23%) |
Apr 03, 2017 | 11.15 | 11.20 | 10.72 | 10.91 | 6,960,104 | -0.25(-2.24%) |
Mar 31, 2017 | 11.03 | 11.36 | 10.96 | 11.16 | 8,007,490 | +0.10(+0.90%) |
Mar 30, 2017 | 11.40 | 11.40 | 11.03 | 11.06 | 5,826,172 | -0.40(-3.49%) |
Mar 29, 2017 | 10.71 | 11.55 | 10.71 | 11.46 | 8,959,095 | +0.72(+6.70%) |
Mar 28, 2017 | 10.48 | 10.79 | 10.38 | 10.74 | 6,629,454 | +0.24(+2.29%) |
Mar 27, 2017 | 9.900 | 10.53 | 9.840 | 10.50 | 7,958,504 | +0.53(+5.32%) |
Mar 24, 2017 | 10.01 | 10.11 | 9.845 | 9.970 | 5,900,506 | -0.02(-0.20%) |
Mar 23, 2017 | 9.860 | 10.39 | 9.800 | 9.990 | 6,711,916 | +0.12(+1.22%) |
Mar 22, 2017 | 10.16 | 10.16 | 9.840 | 9.870 | 5,304,481 | -0.29(-2.85%) |
Mar 21, 2017 | 10.36 | 10.37 | 9.700 | 10.16 | 10,495,498 | -0.15(-1.45%) |
Mar 20, 2017 | 10.75 | 10.75 | 10.29 | 10.31 | 6,082,256 | -0.45(-4.18%) |
Mar 17, 2017 | 10.70 | 10.85 | 10.50 | 10.76 | 12,595,690 | +0.10(+0.94%) |
Mar 16, 2017 | 10.52 | 10.79 | 10.41 | 10.66 | 6,103,582 | +0.12(+1.14%) |
Mar 15, 2017 | 10.13 | 10.59 | 9.820 | 10.54 | 12,375,564 | +0.32(+3.13%) |
Mar 14, 2017 | 10.59 | 10.77 | 10.01 | 10.22 | 12,249,097 | -0.45(-4.22%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.62 | 10.67 | 6,017,333 | -0.15(-1.39%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.47 | 10.82 | 7,495,560 | +0.29(+2.75%) |
Mar 09, 2017 | 10.82 | 11.14 | 10.53 | 10.53 | 7,001,833 | -0.27(-2.50%) |
Mar 08, 2017 | 10.90 | 11.13 | 10.76 | 10.80 | 8,871,615 | -0.10(-0.92%) |
Mar 07, 2017 | 11.08 | 11.24 | 10.39 | 10.90 | 15,037,502 | -0.50(-4.39%) |
Mar 06, 2017 | 12.12 | 12.16 | 11.39 | 11.40 | 11,060,031 | -0.85(-6.94%) |
Mar 03, 2017 | 12.32 | 12.73 | 11.96 | 12.25 | 13,452,283 | -0.04(-0.33%) |
Mar 02, 2017 | 12.70 | 12.84 | 12.27 | 12.29 | 12,467,231 | -0.53(-4.13%) |