Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.61 | 17.75 | 17.11 | 17.16 | 8,688,211 | -0.53(-3.02%) |
Apr 27, 2018 | 18.21 | 18.26 | 17.65 | 17.69 | 12,243,806 | -0.78(-4.21%) |
Apr 26, 2018 | 19.00 | 19.04 | 18.42 | 18.47 | 9,060,729 | +0.02(+0.09%) |
Apr 25, 2018 | 18.27 | 18.53 | 18.13 | 18.45 | 7,489,983 | -0.20(-1.05%) |
Apr 24, 2018 | 18.94 | 19.01 | 18.60 | 18.65 | 5,541,268 | -0.17(-0.92%) |
Apr 23, 2018 | 18.75 | 18.90 | 18.63 | 18.82 | 3,926,333 | +0.27(+1.44%) |
Apr 20, 2018 | 18.67 | 18.72 | 18.43 | 18.56 | 5,462,137 | -0.17(-0.92%) |
Apr 19, 2018 | 18.97 | 19.04 | 18.65 | 18.73 | 5,016,130 | -0.36(-1.89%) |
Apr 18, 2018 | 19.06 | 19.18 | 18.89 | 19.09 | 3,416,675 | +0.09(+0.45%) |
Apr 17, 2018 | 19.10 | 19.11 | 18.89 | 19.00 | 4,345,915 | +0.53(+2.89%) |
Apr 16, 2018 | 18.49 | 18.53 | 18.34 | 18.47 | 4,053,322 | +0.07(+0.38%) |
Apr 13, 2018 | 18.48 | 18.54 | 18.25 | 18.40 | 3,878,229 | +0.05(+0.26%) |
Apr 12, 2018 | 18.15 | 18.44 | 18.15 | 18.35 | 5,080,425 | +0.39(+2.14%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.94 | 17.97 | 3,932,883 | -0.17(-0.91%) |
Apr 10, 2018 | 18.22 | 18.29 | 18.08 | 18.13 | 7,312,276 | +0.36(+2.03%) |
Apr 09, 2018 | 17.83 | 18.04 | 17.72 | 17.77 | 4,276,335 | +0.24(+1.34%) |
Apr 06, 2018 | 17.70 | 17.87 | 17.31 | 17.53 | 4,899,127 | -0.21(-1.20%) |
Apr 05, 2018 | 17.77 | 17.92 | 17.61 | 17.75 | 6,375,001 | +0.28(+1.62%) |
Apr 04, 2018 | 16.55 | 17.53 | 16.54 | 17.46 | 10,254,806 | +0.34(+1.97%) |
Apr 03, 2018 | 16.25 | 17.19 | 16.22 | 17.13 | 12,108,436 | +1.45(+9.22%) |
Apr 02, 2018 | 16.06 | 16.11 | 15.39 | 15.68 | 4,070,257 | -0.45(-2.78%) |
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.46(+2.91%) | |
Mar 28, 2018 | 15.99 | 16.10 | 15.62 | 15.67 | 10,659,446 | -0.33(-2.06%) |
Mar 27, 2018 | 16.48 | 16.49 | 15.86 | 16.00 | 4,876,153 | -0.41(-2.49%) |
Mar 26, 2018 | 16.46 | 16.49 | 16.01 | 16.41 | 5,084,844 | +0.49(+3.06%) |
Mar 23, 2018 | 16.35 | 16.39 | 15.88 | 15.92 | 7,137,434 | -0.23(-1.41%) |
Mar 22, 2018 | 16.64 | 16.64 | 16.10 | 16.15 | 7,510,609 | -0.77(-4.55%) |
Mar 21, 2018 | 16.90 | 17.11 | 16.87 | 16.92 | 5,881,004 | +0.34(+2.04%) |
Mar 20, 2018 | 16.44 | 16.68 | 16.44 | 16.58 | 2,911,294 | +0.27(+1.64%) |
Mar 19, 2018 | 16.56 | 16.56 | 16.17 | 16.32 | 5,633,313 | -0.25(-1.52%) |
Mar 16, 2018 | 16.61 | 16.65 | 16.51 | 16.57 | 4,042,911 | -0.05(-0.28%) |
Mar 15, 2018 | 16.50 | 16.67 | 16.44 | 16.61 | 3,643,884 | +0.13(+0.76%) |
Mar 14, 2018 | 16.77 | 16.78 | 16.42 | 16.49 | 3,356,270 | -0.12(-0.71%) |
Mar 13, 2018 | 16.76 | 16.82 | 16.57 | 16.61 | 3,189,980 | -0.05(-0.28%) |
Mar 12, 2018 | 16.62 | 16.72 | 16.57 | 16.65 | 2,855,568 | +0.03(+0.19%) |
Mar 09, 2018 | 16.60 | 16.71 | 16.54 | 16.62 | 4,874,537 | -0.12(-0.70%) |
Mar 08, 2018 | 16.92 | 16.95 | 16.62 | 16.74 | 3,587,098 | -0.16(-0.93%) |
Mar 07, 2018 | 16.92 | 16.50 | 16.90 | 5,733,138 | +0.18(+1.08%) | |
Mar 06, 2018 | 16.58 | 16.85 | 16.56 | 16.72 | 7,666,116 | +0.82(+5.14%) |
Mar 05, 2018 | 15.44 | 15.94 | 15.41 | 15.90 | 5,871,384 | +0.14(+0.90%) |
Mar 02, 2018 | 15.73 | 15.79 | 15.50 | 15.76 | 8,985,824 | -0.42(-2.62%) |
Mar 01, 2018 | 16.48 | 16.63 | 15.95 | 16.18 | 8,717,082 | -0.47(-2.83%) |
Feb 28, 2018 | 17.02 | 17.07 | 16.65 | 16.65 | 4,794,170 | -0.20(-1.17%) |
Feb 27, 2018 | 17.06 | 17.24 | 16.84 | 16.85 | 5,608,358 | -0.25(-1.47%) |
Feb 26, 2018 | 17.13 | 17.15 | 16.86 | 17.10 | 3,515,136 | -0.05(-0.32%) |
Feb 23, 2018 | 17.12 | 17.26 | 16.97 | 17.16 | 3,749,276 | +0.05(+0.28%) |
Feb 22, 2018 | 17.11 | 4,467,082 | -0.18(-1.05%) | |||
Feb 21, 2018 | 17.48 | 17.66 | 17.28 | 17.29 | 3,639,627 | -0.08(-0.45%) |
Feb 20, 2018 | 17.21 | 17.55 | 17.20 | 17.37 | 4,439,442 | -0.23(-1.30%) |
Feb 16, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.68 | 17.70 | 17.37 | 17.60 | 3,445,530 | +0.04(+0.22%) |
Feb 14, 2018 | 16.60 | 17.59 | 16.60 | 17.56 | 6,495,647 | +0.63(+3.71%) |
Feb 13, 2018 | 16.95 | 17.00 | 16.77 | 16.93 | 5,181,601 | -0.20(-1.19%) |
Feb 12, 2018 | 16.98 | 17.31 | 16.90 | 17.13 | 4,666,703 | +0.22(+1.30%) |
Feb 09, 2018 | 17.07 | 17.18 | 16.10 | 16.91 | 14,293,764 | +0.03(+0.19%) |
Feb 08, 2018 | 17.92 | 17.94 | 16.88 | 16.88 | 7,869,060 | -1.04(-5.79%) |
Feb 07, 2018 | 17.57 | 18.25 | 17.57 | 17.92 | 8,491,191 | -0.01(-0.04%) |
Feb 06, 2018 | 16.85 | 18.07 | 16.76 | 17.93 | 14,591,126 | +1.03(+6.09%) |
Feb 05, 2018 | 17.99 | 18.04 | 16.54 | 16.90 | 13,595,900 | -0.63(-3.59%) |
Feb 02, 2018 | 18.67 | 18.75 | 16.25 | 17.53 | 10,411,572 | -1.35(-7.16%) |
Feb 01, 2018 | 18.67 | 19.00 | 18.56 | 18.88 | 5,956,232 | -0.12(-0.62%) |
Jan 31, 2018 | 19.13 | 19.22 | 18.88 | 19.00 | 4,099,652 | -0.05(-0.25%) |
Jan 30, 2018 | 19.07 | 19.15 | 18.93 | 19.04 | 6,155,002 | -0.18(-0.94%) |
Jan 29, 2018 | 19.33 | 19.37 | 19.19 | 19.22 | 6,604,189 | -0.28(-1.41%) |
Jan 26, 2018 | 19.26 | 19.51 | 19.24 | 19.50 | 6,344,853 | +0.38(+1.97%) |
Jan 25, 2018 | 19.57 | 19.61 | 19.00 | 19.12 | 15,054,466 | +0.14(+0.75%) |
Jan 24, 2018 | 19.11 | 19.19 | 18.79 | 18.98 | 8,368,298 | +0.05(+0.25%) |
Jan 23, 2018 | 19.09 | 19.09 | 18.80 | 18.93 | 7,482,433 | -0.08(-0.41%) |
Jan 22, 2018 | 18.90 | 19.07 | 18.78 | 19.01 | 6,858,910 | +0.20(+1.09%) |
Jan 19, 2018 | 18.74 | 18.82 | 18.61 | 18.81 | 7,502,185 | +0.42(+2.27%) |
Jan 18, 2018 | 18.37 | 18.54 | 18.28 | 18.39 | 5,666,898 | +0.22(+1.21%) |
Jan 17, 2018 | 17.90 | 18.23 | 17.79 | 18.17 | 6,907,926 | +0.32(+1.81%) |
Jan 16, 2018 | 18.26 | 18.38 | 17.69 | 17.85 | 9,710,976 | -0.53(-2.91%) |
Jan 12, 2018 | 18.38 | 18.38 | 18.38 | 0 | -0.02(-0.13%) | |
Jan 11, 2018 | 17.52 | 18.42 | 17.51 | 18.41 | 22,519,892 | +1.23(+7.19%) |
Jan 10, 2018 | 17.33 | 17.56 | 16.94 | 17.17 | 21,451,244 | -0.09(-0.55%) |
Jan 09, 2018 | 17.86 | 17.89 | 17.23 | 17.27 | 8,370,606 | +0.31(+1.81%) |
Jan 08, 2018 | 16.83 | 17.11 | 16.76 | 16.96 | 7,067,881 | -0.15(-0.87%) |
Jan 05, 2018 | 16.52 | 17.20 | 16.51 | 17.11 | 18,632,774 | +0.88(+5.42%) |
Jan 04, 2018 | 15.92 | 16.31 | 15.90 | 16.23 | 17,214,848 | +1.15(+7.61%) |
Jan 03, 2018 | 14.49 | 15.17 | 14.47 | 15.08 | 13,564,296 | +0.60(+4.12%) |
Jan 02, 2018 | 14.06 | 14.48 | 14.03 | 14.48 | 4,744,701 | +0.46(+3.31%) |
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | -0.39(-2.73%) | |
Dec 28, 2017 | 14.28 | 14.43 | 14.23 | 14.41 | 2,732,428 | -0.02(-0.16%) |
Dec 27, 2017 | 14.45 | 14.50 | 14.36 | 14.44 | 2,040,463 | -0.10(-0.70%) |
Dec 26, 2017 | 14.49 | 14.59 | 14.47 | 14.54 | 2,160,953 | +0.05(+0.33%) |
Dec 22, 2017 | 14.44 | 14.51 | 14.36 | 14.49 | 2,632,429 | +0.03(+0.22%) |
Dec 21, 2017 | 14.42 | 14.52 | 14.41 | 14.46 | 2,594,247 | +0.04(+0.27%) |
Dec 20, 2017 | 14.46 | 14.49 | 14.37 | 14.42 | 5,526,601 | +0.11(+0.77%) |
Dec 19, 2017 | 14.34 | 14.39 | 14.30 | 14.31 | 3,638,697 | +0.01(+0.06%) |
Dec 18, 2017 | 14.15 | 14.33 | 14.15 | 14.30 | 3,915,568 | +0.46(+3.35%) |
Dec 15, 2017 | 13.89 | 13.92 | 13.82 | 13.84 | 2,673,807 | +0.06(+0.46%) |
Dec 14, 2017 | 13.98 | 14.06 | 13.76 | 13.78 | 1,760,685 | -0.17(-1.24%) |
Dec 13, 2017 | 14.07 | 14.12 | 13.92 | 13.95 | 2,654,938 | -0.02(-0.17%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.89 | 13.97 | 1,924,869 | -0.09(-0.62%) |
Dec 11, 2017 | 14.03 | 14.11 | 13.98 | 14.06 | 3,161,823 | +0.22(+1.59%) |
Dec 08, 2017 | 13.69 | 13.86 | 13.66 | 13.84 | 3,301,777 | +0.40(+2.98%) |
Dec 07, 2017 | 13.27 | 13.49 | 13.25 | 13.44 | 2,713,243 | +0.12(+0.89%) |
Dec 06, 2017 | 13.32 | 13.38 | 13.23 | 13.32 | 3,040,946 | -0.19(-1.40%) |
Dec 05, 2017 | 13.58 | 13.68 | 13.48 | 13.51 | 4,201,436 | +0.01(+0.06%) |
Dec 04, 2017 | 13.64 | 13.67 | 13.49 | 13.50 | 3,478,715 | +0.07(+0.53%) |
Dec 01, 2017 | 13.44 | 13.47 | 13.19 | 13.43 | 5,565,129 | -0.01(-0.06%) |
Nov 30, 2017 | 13.53 | 13.61 | 13.39 | 13.44 | 4,601,641 | +0.04(+0.29%) |
Nov 29, 2017 | 13.63 | 13.63 | 13.34 | 13.40 | 6,207,772 | -0.20(-1.50%) |
Nov 28, 2017 | 13.60 | 13.62 | 13.46 | 13.60 | 3,181,641 | -0.06(-0.40%) |
Nov 27, 2017 | 13.75 | 13.75 | 13.61 | 13.66 | 2,262,195 | -0.17(-1.25%) |
Nov 24, 2017 | 13.86 | 13.90 | 13.78 | 13.83 | 745,968 | +0.00(+0.00%) |
Nov 22, 2017 | 13.97 | 14.02 | 13.80 | 13.83 | 1,675,322 | -0.24(-1.73%) |
Nov 21, 2017 | 13.99 | 14.12 | 13.98 | 14.08 | 1,823,437 | +0.30(+2.17%) |
Nov 20, 2017 | 13.71 | 13.86 | 13.71 | 13.78 | 3,661,060 | +0.13(+0.98%) |
Nov 17, 2017 | 13.75 | 13.76 | 13.64 | 13.64 | 1,554,862 | -0.16(-1.14%) |
Nov 16, 2017 | 13.80 | 13.85 | 13.72 | 13.80 | 2,311,015 | +0.24(+1.74%) |
Nov 15, 2017 | 13.57 | 13.63 | 13.45 | 13.57 | 2,848,926 | -0.19(-1.37%) |
Nov 14, 2017 | 13.76 | 13.79 | 13.64 | 13.75 | 4,081,986 | +0.15(+1.10%) |
Nov 13, 2017 | 13.42 | 13.60 | 13.40 | 13.60 | 3,165,430 | +0.03(+0.23%) |
Nov 10, 2017 | 13.43 | 13.62 | 13.43 | 13.57 | 3,524,751 | +0.13(+0.94%) |
Nov 09, 2017 | 13.48 | 13.52 | 13.32 | 13.45 | 4,282,128 | -0.30(-2.17%) |
Nov 08, 2017 | 13.75 | 13.81 | 13.60 | 13.75 | 3,441,587 | -0.30(-2.13%) |
Nov 07, 2017 | 14.19 | 14.26 | 13.99 | 14.04 | 2,291,450 | -0.20(-1.43%) |
Nov 06, 2017 | 14.23 | 14.28 | 14.17 | 14.25 | 1,700,744 | -0.02(-0.11%) |
Nov 03, 2017 | 14.38 | 14.41 | 14.23 | 14.26 | 5,076,191 | +0.23(+1.62%) |
Nov 02, 2017 | 13.90 | 14.08 | 13.89 | 14.04 | 5,100,760 | +0.22(+1.59%) |
Nov 01, 2017 | 13.86 | 13.88 | 13.76 | 13.82 | 2,955,444 | +0.18(+1.33%) |
Oct 31, 2017 | 13.53 | 13.70 | 13.53 | 13.64 | 3,925,332 | +0.08(+0.58%) |
Oct 30, 2017 | 13.53 | 13.59 | 13.50 | 13.56 | 3,076,746 | +0.08(+0.58%) |
Oct 27, 2017 | 13.53 | 13.53 | 13.42 | 13.48 | 2,765,246 | -0.09(-0.69%) |
Oct 26, 2017 | 13.58 | 13.71 | 13.55 | 13.57 | 3,752,228 | +0.14(+1.05%) |
Oct 25, 2017 | 13.52 | 13.61 | 13.30 | 13.43 | 5,958,198 | -0.28(-2.06%) |
Oct 24, 2017 | 13.43 | 13.98 | 13.42 | 13.71 | 11,263,215 | +0.71(+5.44%) |
Oct 23, 2017 | 13.02 | 13.11 | 12.98 | 13.01 | 3,630,210 | -0.13(-1.02%) |
Oct 20, 2017 | 13.13 | 13.22 | 13.09 | 13.14 | 4,777,577 | +0.15(+1.15%) |
Oct 19, 2017 | 13.27 | 13.27 | 12.96 | 12.99 | 8,621,677 | -0.77(-5.60%) |
Oct 18, 2017 | 13.74 | 13.83 | 13.68 | 13.76 | 2,771,712 | +0.13(+0.98%) |
Oct 17, 2017 | 13.75 | 13.77 | 13.59 | 13.63 | 2,957,362 | -0.26(-1.87%) |
Oct 16, 2017 | 13.97 | 13.99 | 13.84 | 13.89 | 2,594,092 | -0.06(-0.45%) |
Oct 13, 2017 | 13.97 | 14.05 | 13.93 | 13.95 | 2,239,099 | +0.12(+0.85%) |
Oct 12, 2017 | 13.97 | 13.98 | 13.80 | 13.83 | 3,740,923 | -0.28(-2.00%) |
Oct 11, 2017 | 14.05 | 14.12 | 14.04 | 14.12 | 2,212,525 | +0.13(+0.90%) |
Oct 10, 2017 | 14.03 | 14.04 | 13.87 | 13.99 | 3,369,124 | +0.05(+0.34%) |
Oct 09, 2017 | 13.97 | 14.02 | 13.89 | 13.94 | 4,439,437 | +0.11(+0.80%) |
Oct 06, 2017 | 13.79 | 13.83 | 13.73 | 13.83 | 4,238,003 | -0.09(-0.62%) |
Oct 05, 2017 | 13.95 | 14.01 | 13.87 | 13.92 | 4,138,248 | -0.14(-1.01%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.99 | 14.06 | 3,587,159 | -0.05(-0.39%) |
Oct 03, 2017 | 14.12 | 14.14 | 14.02 | 14.12 | 3,485,611 | +0.01(+0.06%) |
Oct 02, 2017 | 14.00 | 14.14 | 13.97 | 14.11 | 3,787,236 | +0.03(+0.22%) |
Sep 29, 2017 | 14.05 | 14.12 | 13.98 | 14.08 | 4,847,422 | +0.25(+1.82%) |
Sep 28, 2017 | 13.79 | 13.83 | 13.75 | 13.82 | 4,955,430 | -0.01(-0.06%) |
Sep 27, 2017 | 13.81 | 13.88 | 13.71 | 13.83 | 5,193,323 | +0.12(+0.86%) |
Sep 26, 2017 | 13.62 | 13.75 | 13.62 | 13.71 | 5,239,139 | -0.05(-0.34%) |
Sep 25, 2017 | 13.96 | 14.01 | 13.64 | 13.76 | 6,199,811 | -0.35(-2.45%) |
Sep 22, 2017 | 14.04 | 14.23 | 13.99 | 14.11 | 8,331,851 | +0.46(+3.34%) |
Sep 21, 2017 | 13.54 | 13.67 | 13.49 | 13.65 | 4,107,390 | +0.15(+1.11%) |
Sep 20, 2017 | 13.49 | 13.60 | 13.44 | 13.50 | 4,932,980 | +0.08(+0.58%) |
Sep 19, 2017 | 13.28 | 13.52 | 13.24 | 13.42 | 6,507,189 | +0.20(+1.55%) |
Sep 18, 2017 | 13.24 | 13.25 | 13.17 | 13.22 | 4,124,064 | +0.13(+0.96%) |
Sep 15, 2017 | 13.11 | 13.15 | 13.04 | 13.09 | 4,483,152 | -0.04(-0.30%) |
Sep 14, 2017 | 13.00 | 13.18 | 13.00 | 13.13 | 3,698,723 | +0.27(+2.08%) |
Sep 13, 2017 | 12.89 | 12.91 | 12.82 | 12.87 | 3,482,285 | +0.00(+0.00%) |
Sep 12, 2017 | 12.88 | 12.91 | 12.80 | 12.87 | 5,188,118 | +0.02(+0.12%) |
Sep 11, 2017 | 12.73 | 12.89 | 12.73 | 12.85 | 3,923,014 | +0.03(+0.24%) |
Sep 08, 2017 | 12.85 | 12.86 | 12.74 | 12.82 | 4,911,127 | -0.05(-0.43%) |
Sep 07, 2017 | 12.78 | 12.90 | 12.65 | 12.87 | 9,179,985 | -0.01(-0.06%) |
Sep 06, 2017 | 12.91 | 12.94 | 12.75 | 12.88 | 7,732,035 | +0.68(+5.54%) |
Sep 05, 2017 | 12.36 | 12.43 | 12.13 | 12.21 | 6,845,477 | -0.26(-2.08%) |
Sep 01, 2017 | 12.19 | 12.54 | 12.13 | 12.47 | 12,113,910 | +0.57(+4.82%) |
Aug 31, 2017 | 11.85 | 11.93 | 11.74 | 11.89 | 7,825,766 | +0.26(+2.23%) |
Aug 30, 2017 | 11.60 | 11.65 | 11.55 | 11.63 | 4,078,011 | -0.02(-0.13%) |
Aug 29, 2017 | 11.51 | 11.66 | 11.50 | 11.65 | 5,039,315 | -0.07(-0.60%) |
Aug 28, 2017 | 11.64 | 11.77 | 11.62 | 11.72 | 6,335,405 | +0.05(+0.40%) |
Aug 25, 2017 | 11.61 | 11.72 | 11.55 | 11.67 | 9,199,838 | +0.05(+0.41%) |
Aug 24, 2017 | 11.80 | 11.84 | 11.53 | 11.62 | 21,443,210 | +0.29(+2.57%) |
Aug 23, 2017 | 11.03 | 11.35 | 10.99 | 11.33 | 21,000,558 | +0.75(+7.05%) |
Aug 22, 2017 | 10.48 | 10.65 | 10.46 | 10.59 | 6,488,525 | +0.02(+0.22%) |
Aug 21, 2017 | 10.31 | 10.67 | 10.30 | 10.56 | 18,694,120 | +0.68(+6.92%) |
Aug 18, 2017 | 9.832 | 9.927 | 9.801 | 9.879 | 6,294,026 | +0.07(+0.72%) |
Aug 17, 2017 | 9.942 | 9.966 | 9.809 | 9.809 | 4,857,561 | -0.24(-2.35%) |
Aug 16, 2017 | 10.06 | 10.10 | 10.01 | 10.04 | 4,548,990 | +0.09(+0.87%) |
Aug 15, 2017 | 9.903 | 10.15 | 9.887 | 9.958 | 7,502,957 | +0.06(+0.56%) |
Aug 14, 2017 | 9.730 | 9.989 | 9.706 | 9.903 | 16,052,064 | +0.78(+8.53%) |
Aug 11, 2017 | 9.133 | 9.152 | 9.066 | 9.125 | 3,888,616 | -0.02(-0.26%) |
Aug 10, 2017 | 9.211 | 9.243 | 9.141 | 9.148 | 4,649,300 | -0.10(-1.10%) |
Aug 09, 2017 | 9.235 | 9.258 | 9.188 | 9.251 | 7,358,830 | -0.09(-0.93%) |
Aug 08, 2017 | 9.447 | 9.479 | 9.306 | 9.337 | 4,623,462 | -0.18(-1.90%) |
Aug 07, 2017 | 9.471 | 9.526 | 9.451 | 9.518 | 2,996,665 | +0.03(+0.33%) |
Aug 04, 2017 | 9.439 | 9.506 | 9.400 | 9.486 | 2,985,190 | +0.10(+1.09%) |
Aug 03, 2017 | 9.447 | 9.476 | 9.384 | 9.384 | 3,387,017 | -0.04(-0.42%) |
Aug 02, 2017 | 9.423 | 9.431 | 9.329 | 9.423 | 4,620,930 | -0.08(-0.83%) |
Aug 01, 2017 | 9.565 | 9.565 | 9.463 | 9.502 | 12,029,464 | +0.00(+0.00%) |
Jul 31, 2017 | 9.384 | 9.518 | 9.361 | 9.502 | 7,649,101 | +0.12(+1.26%) |
Jul 28, 2017 | 9.298 | 9.479 | 9.251 | 9.384 | 8,303,861 | +0.09(+0.93%) |
Jul 27, 2017 | 9.376 | 9.384 | 9.160 | 9.298 | 7,309,706 | -0.06(-0.59%) |
Jul 26, 2017 | 9.211 | 9.353 | 9.196 | 9.353 | 4,662,209 | +0.14(+1.54%) |
Jul 25, 2017 | 9.282 | 9.298 | 9.196 | 9.211 | 3,917,494 | -0.02(-0.26%) |
Jul 24, 2017 | 9.141 | 9.235 | 9.109 | 9.235 | 4,015,028 | +0.00(+0.00%) |
Jul 21, 2017 | 9.172 | 9.258 | 9.105 | 9.235 | 6,606,549 | -0.17(-1.76%) |
Jul 20, 2017 | 9.486 | 9.486 | 9.388 | 9.400 | 3,737,979 | -0.07(-0.75%) |
Jul 19, 2017 | 9.329 | 9.486 | 9.325 | 9.471 | 8,187,470 | +0.06(+0.67%) |
Jul 18, 2017 | 9.345 | 9.416 | 9.329 | 9.408 | 3,650,562 | -0.01(-0.08%) |
Jul 17, 2017 | 9.368 | 9.463 | 9.353 | 9.416 | 4,824,811 | -0.01(-0.08%) |
Jul 14, 2017 | 9.329 | 9.439 | 9.290 | 9.423 | 4,947,267 | +0.06(+0.59%) |
Jul 13, 2017 | 9.086 | 9.443 | 9.086 | 9.368 | 10,669,471 | +0.36(+4.01%) |
Jul 12, 2017 | 8.968 | 9.070 | 8.960 | 9.007 | 6,448,592 | -0.06(-0.69%) |
Jul 11, 2017 | 8.968 | 9.086 | 8.936 | 9.070 | 6,855,630 | +0.27(+3.04%) |
Jul 10, 2017 | 8.708 | 8.834 | 8.696 | 8.803 | 5,016,929 | +0.09(+0.99%) |
Jul 07, 2017 | 8.716 | 8.755 | 8.657 | 8.716 | 4,125,789 | +0.03(+0.36%) |
Jul 06, 2017 | 8.645 | 8.755 | 8.626 | 8.685 | 5,342,669 | +0.07(+0.82%) |
Jul 05, 2017 | 8.700 | 8.720 | 8.528 | 8.614 | 5,833,951 | -0.09(-0.99%) |
Jul 03, 2017 | 8.638 | 8.736 | 8.583 | 8.700 | 5,010,573 | +0.35(+4.14%) |
Jun 30, 2017 | 8.331 | 8.394 | 8.300 | 8.355 | 6,417,908 | -0.03(-0.37%) |
Jun 29, 2017 | 8.441 | 8.457 | 8.276 | 8.386 | 6,512,914 | -0.23(-2.65%) |
Jun 28, 2017 | 8.449 | 8.622 | 8.449 | 8.614 | 2,751,850 | +0.18(+2.14%) |
Jun 27, 2017 | 8.457 | 8.531 | 8.421 | 8.433 | 3,848,891 | -0.10(-1.20%) |
Jun 26, 2017 | 8.535 | 8.614 | 8.484 | 8.535 | 4,846,950 | +0.02(+0.18%) |
Jun 23, 2017 | 8.543 | 8.583 | 8.473 | 8.520 | 4,387,797 | -0.05(-0.55%) |
Jun 22, 2017 | 8.535 | 8.634 | 8.512 | 8.567 | 5,264,486 | +0.15(+1.77%) |
Jun 21, 2017 | 8.355 | 8.433 | 8.315 | 8.417 | 5,571,923 | +0.11(+1.32%) |
Jun 20, 2017 | 8.307 | 8.386 | 8.284 | 8.307 | 6,494,389 | -0.02(-0.28%) |
Jun 19, 2017 | 8.331 | 8.370 | 8.296 | 8.331 | 5,547,644 | -0.01(-0.09%) |
Jun 16, 2017 | 8.323 | 8.359 | 8.221 | 8.339 | 9,981,361 | -0.06(-0.66%) |
Jun 15, 2017 | 8.362 | 8.441 | 8.347 | 8.394 | 7,978,846 | -0.17(-1.93%) |
Jun 14, 2017 | 8.669 | 8.669 | 8.496 | 8.559 | 10,037,472 | -0.09(-1.00%) |
Jun 13, 2017 | 8.779 | 8.865 | 8.488 | 8.645 | 17,951,190 | +0.01(+0.09%) |
Jun 12, 2017 | 8.520 | 8.645 | 8.504 | 8.638 | 9,872,411 | +0.18(+2.14%) |
Jun 09, 2017 | 8.528 | 8.567 | 8.417 | 8.457 | 9,658,402 | -0.08(-0.92%) |
Jun 08, 2017 | 8.402 | 8.535 | 8.394 | 8.535 | 8,626,027 | -0.06(-0.73%) |
Jun 07, 2017 | 8.630 | 8.716 | 8.563 | 8.598 | 7,537,592 | +0.09(+1.02%) |
Jun 06, 2017 | 8.433 | 8.551 | 8.410 | 8.512 | 5,002,757 | -0.08(-0.91%) |
Jun 05, 2017 | 8.598 | 8.641 | 8.555 | 8.590 | 3,223,503 | -0.09(-1.00%) |
Jun 02, 2017 | 8.755 | 8.755 | 8.575 | 8.677 | 6,173,863 | -0.08(-0.90%) |
Jun 01, 2017 | 8.386 | 8.767 | 8.323 | 8.755 | 23,388,666 | +0.45(+5.39%) |
May 31, 2017 | 8.355 | 8.370 | 8.237 | 8.307 | 10,479,781 | +0.13(+1.54%) |
May 30, 2017 | 8.135 | 8.221 | 8.119 | 8.182 | 6,002,650 | -0.11(-1.33%) |
May 26, 2017 | 8.300 | 8.347 | 8.268 | 8.292 | 9,598,644 | -0.02(-0.28%) |
May 25, 2017 | 8.323 | 8.366 | 8.229 | 8.315 | 8,593,391 | +0.02(+0.19%) |
May 24, 2017 | 8.323 | 8.378 | 8.205 | 8.300 | 21,237,508 | +0.19(+2.33%) |
May 23, 2017 | 8.559 | 8.598 | 8.021 | 8.111 | 33,454,458 | -0.35(-4.09%) |
May 22, 2017 | 8.417 | 8.520 | 8.402 | 8.457 | 7,356,578 | +0.20(+2.48%) |
May 19, 2017 | 8.457 | 8.583 | 8.166 | 8.252 | 23,380,054 | +0.02(+0.29%) |
May 18, 2017 | 8.025 | 8.292 | 7.989 | 8.229 | 12,973,390 | -0.09(-1.13%) |
May 17, 2017 | 8.653 | 8.677 | 8.284 | 8.323 | 15,744,436 | -0.27(-3.11%) |
May 16, 2017 | 8.826 | 8.865 | 8.551 | 8.590 | 17,083,914 | -0.17(-1.89%) |
May 15, 2017 | 8.759 | 8.795 | 8.734 | 8.755 | 7,088,805 | +0.21(+2.48%) |
May 12, 2017 | 8.606 | 8.638 | 8.535 | 8.543 | 10,418,611 | +0.00(+0.00%) |
May 11, 2017 | 8.528 | 8.567 | 8.457 | 8.543 | 6,466,269 | -0.16(-1.81%) |
May 10, 2017 | 8.732 | 8.748 | 8.685 | 8.700 | 8,322,041 | +0.06(+0.64%) |
May 09, 2017 | 8.693 | 8.759 | 8.645 | 8.645 | 7,542,325 | -0.16(-1.79%) |
May 08, 2017 | 8.708 | 8.803 | 8.700 | 8.803 | 6,613,753 | -0.13(-1.50%) |
May 05, 2017 | 8.842 | 8.944 | 8.834 | 8.936 | 4,530,311 | +0.13(+1.52%) |
May 04, 2017 | 8.803 | 8.838 | 8.755 | 8.803 | 5,715,368 | +0.14(+1.63%) |
May 03, 2017 | 8.535 | 8.669 | 8.508 | 8.661 | 8,940,946 | +0.08(+0.92%) |
May 02, 2017 | 8.724 | 8.740 | 8.461 | 8.583 | 12,543,357 | -0.39(-4.29%) |