Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.69 | 10.73 | 10.40 | 10.41 | 4,805,674 | -0.24(-2.22%) |
Apr 27, 2018 | 10.69 | 10.74 | 10.59 | 10.65 | 3,028,457 | -0.05(-0.51%) |
Apr 26, 2018 | 10.78 | 10.88 | 10.66 | 10.70 | 2,983,859 | -0.08(-0.76%) |
Apr 25, 2018 | 10.84 | 10.92 | 10.72 | 10.78 | 4,704,342 | -0.05(-0.42%) |
Apr 24, 2018 | 10.94 | 11.30 | 10.63 | 10.83 | 8,138,393 | +0.24(+2.23%) |
Apr 23, 2018 | 10.64 | 10.71 | 10.54 | 10.59 | 4,114,827 | +0.01(+0.09%) |
Apr 20, 2018 | 10.53 | 10.69 | 10.50 | 10.59 | 4,272,061 | +0.07(+0.69%) |
Apr 19, 2018 | 10.43 | 10.57 | 10.35 | 10.51 | 3,697,257 | +0.09(+0.87%) |
Apr 18, 2018 | 10.57 | 10.58 | 10.34 | 10.42 | 3,348,006 | -0.08(-0.78%) |
Apr 17, 2018 | 10.57 | 10.61 | 10.48 | 10.50 | 3,936,225 | -0.01(-0.09%) |
Apr 16, 2018 | 10.41 | 10.58 | 10.36 | 10.51 | 5,316,271 | +0.21(+2.02%) |
Apr 13, 2018 | 10.43 | 10.48 | 10.24 | 10.30 | 4,622,989 | -0.04(-0.35%) |
Apr 12, 2018 | 10.33 | 10.48 | 10.26 | 10.34 | 3,073,701 | +0.07(+0.71%) |
Apr 11, 2018 | 10.38 | 10.38 | 10.16 | 10.27 | 5,312,969 | -0.12(-1.14%) |
Apr 10, 2018 | 10.59 | 10.60 | 10.21 | 10.39 | 4,497,446 | -0.05(-0.44%) |
Apr 09, 2018 | 10.50 | 10.78 | 10.43 | 10.43 | 7,671,920 | +0.12(+1.14%) |
Apr 06, 2018 | 10.34 | 10.41 | 10.15 | 10.31 | 3,972,252 | -0.14(-1.30%) |
Apr 05, 2018 | 10.39 | 10.49 | 10.32 | 10.45 | 3,846,492 | +0.15(+1.41%) |
Apr 04, 2018 | 10.07 | 10.36 | 9.987 | 10.30 | 3,643,448 | +0.14(+1.34%) |
Apr 03, 2018 | 10.04 | 10.19 | 9.928 | 10.17 | 4,904,954 | +0.23(+2.28%) |
Apr 02, 2018 | 10.12 | 10.17 | 9.823 | 9.941 | 3,175,422 | -0.23(-2.23%) |
Mar 29, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.19(+1.91%) | |
Mar 28, 2018 | 9.796 | 10.01 | 9.701 | 9.978 | 6,265,832 | +0.18(+1.85%) |
Mar 27, 2018 | 9.969 | 10.01 | 9.751 | 9.796 | 3,660,320 | -0.10(-1.01%) |
Mar 26, 2018 | 9.760 | 9.923 | 9.706 | 9.896 | 2,190,919 | +0.30(+3.12%) |
Mar 23, 2018 | 9.996 | 10.07 | 9.588 | 9.597 | 2,719,531 | -0.39(-3.91%) |
Mar 22, 2018 | 10.17 | 10.19 | 9.928 | 9.987 | 3,449,416 | -0.30(-2.91%) |
Mar 21, 2018 | 10.12 | 10.39 | 10.11 | 10.29 | 1,560,869 | +0.15(+1.43%) |
Mar 20, 2018 | 10.39 | 10.43 | 10.10 | 10.14 | 3,469,439 | -0.18(-1.76%) |
Mar 19, 2018 | 10.30 | 10.35 | 10.17 | 10.32 | 2,541,583 | -0.03(-0.26%) |
Mar 16, 2018 | 9.914 | 10.39 | 9.914 | 10.35 | 4,866,759 | +0.21(+2.06%) |
Mar 15, 2018 | 10.07 | 10.19 | 10.07 | 10.14 | 2,643,767 | +0.08(+0.81%) |
Mar 14, 2018 | 10.39 | 10.42 | 10.02 | 10.06 | 2,563,386 | -0.26(-2.55%) |
Mar 13, 2018 | 10.32 | 10.40 | 10.25 | 10.32 | 4,858,141 | +0.04(+0.35%) |
Mar 12, 2018 | 10.19 | 10.32 | 10.13 | 10.29 | 4,478,872 | +0.06(+0.62%) |
Mar 09, 2018 | 10.06 | 10.23 | 10.00 | 10.22 | 5,013,121 | +0.33(+3.30%) |
Mar 08, 2018 | 10.08 | 10.08 | 9.823 | 9.896 | 3,449,969 | -0.13(-1.27%) |
Mar 07, 2018 | 9.987 | 10.19 | 9.978 | 10.02 | 2,902,969 | -0.05(-0.45%) |
Mar 06, 2018 | 10.19 | 10.20 | 9.969 | 10.07 | 2,400,276 | -0.11(-1.07%) |
Mar 05, 2018 | 9.950 | 10.23 | 9.914 | 10.18 | 3,709,938 | +0.13(+1.26%) |
Mar 02, 2018 | 9.832 | 10.09 | 9.696 | 10.05 | 3,352,365 | +0.09(+0.91%) |
Mar 01, 2018 | 9.941 | 10.00 | 9.832 | 9.959 | 3,424,196 | +0.06(+0.64%) |
Feb 28, 2018 | 9.996 | 10.05 | 9.887 | 9.896 | 4,786,350 | -0.06(-0.64%) |
Feb 27, 2018 | 10.11 | 10.22 | 9.959 | 9.959 | 2,441,456 | -0.16(-1.61%) |
Feb 26, 2018 | 9.959 | 10.17 | 9.842 | 10.12 | 2,781,273 | +0.17(+1.73%) |
Feb 23, 2018 | 9.996 | 10.01 | 9.751 | 9.950 | 3,002,118 | +0.03(+0.27%) |
Feb 22, 2018 | 9.887 | 9.923 | 2,671,462 | -0.05(-0.45%) | ||
Feb 21, 2018 | 10.03 | 10.21 | 9.959 | 9.969 | 2,706,419 | -0.11(-1.08%) |
Feb 20, 2018 | 10.17 | 10.25 | 10.17 | 10.08 | 2,266,996 | -0.15(-1.51%) |
Feb 16, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.15(+1.44%) | |
Feb 15, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 4,784,251 | +0.07(+0.72%) |
Feb 14, 2018 | 10.11 | 9.896 | 10.01 | 7,571,273 | +0.12(+1.19%) | |
Feb 13, 2018 | 9.914 | 9.932 | 9.647 | 9.896 | 5,374,501 | -0.04(-0.37%) |
Feb 12, 2018 | 9.742 | 9.959 | 9.551 | 9.932 | 4,924,358 | +0.25(+2.62%) |
Feb 09, 2018 | 9.860 | 9.905 | 9.479 | 9.678 | 5,222,852 | -0.03(-0.28%) |
Feb 08, 2018 | 10.28 | 9.706 | 9.706 | 7,902,980 | -0.44(-4.29%) | |
Feb 07, 2018 | 9.978 | 10.30 | 9.842 | 10.14 | 4,633,272 | +0.12(+1.18%) |
Feb 06, 2018 | 9.678 | 10.06 | 9.388 | 10.02 | 13,130,584 | +0.10(+1.01%) |
Feb 05, 2018 | 10.30 | 10.39 | 9.823 | 9.923 | 6,211,567 | -0.49(-4.70%) |
Feb 02, 2018 | 10.62 | 10.70 | 10.36 | 10.41 | 6,119,995 | -0.28(-2.63%) |
Feb 01, 2018 | 10.37 | 10.71 | 10.35 | 10.69 | 6,474,709 | +0.32(+3.06%) |
Jan 31, 2018 | 10.42 | 10.60 | 10.34 | 10.38 | 5,752,884 | -0.05(-0.44%) |
Jan 30, 2018 | 10.54 | 10.60 | 10.41 | 10.42 | 5,753,101 | -0.20(-1.88%) |
Jan 29, 2018 | 10.49 | 10.72 | 10.47 | 10.62 | 5,191,618 | +0.08(+0.77%) |
Jan 26, 2018 | 10.56 | 10.56 | 10.30 | 10.54 | 4,204,880 | +0.07(+0.69%) |
Jan 25, 2018 | 10.39 | 10.51 | 10.24 | 10.47 | 6,000,040 | +0.13(+1.23%) |
Jan 24, 2018 | 10.18 | 10.59 | 10.18 | 10.34 | 7,933,411 | +0.20(+1.97%) |
Jan 23, 2018 | 9.969 | 10.17 | 9.923 | 10.14 | 7,855,790 | +0.15(+1.45%) |
Jan 22, 2018 | 10.11 | 10.11 | 9.941 | 9.996 | 5,075,853 | -0.13(-1.25%) |
Jan 19, 2018 | 10.12 | 10.19 | 9.996 | 10.12 | 9,443,890 | -0.06(-0.62%) |
Jan 18, 2018 | 10.11 | 10.50 | 10.08 | 10.19 | 9,632,885 | -0.24(-2.26%) |
Jan 17, 2018 | 10.47 | 10.48 | 10.16 | 10.42 | 5,893,622 | +0.02(+0.17%) |
Jan 16, 2018 | 10.67 | 10.74 | 10.37 | 10.40 | 2,573,473 | -0.22(-2.05%) |
Jan 12, 2018 | 10.62 | 10.62 | 10.62 | 0 | -0.21(-1.93%) | |
Jan 11, 2018 | 10.85 | 10.93 | 10.59 | 10.83 | 6,504,780 | +0.01(+0.08%) |
Jan 10, 2018 | 10.94 | 10.82 | 6,027,660 | +0.21(+1.97%) | ||
Jan 09, 2018 | 10.70 | 10.82 | 10.51 | 10.61 | 4,675,119 | +0.01(+0.09%) |
Jan 08, 2018 | 10.56 | 10.64 | 10.42 | 10.60 | 3,245,588 | +0.05(+0.52%) |
Jan 05, 2018 | 10.44 | 10.61 | 10.38 | 10.55 | 4,365,881 | +0.17(+1.66%) |
Jan 04, 2018 | 10.34 | 10.43 | 10.32 | 10.38 | 2,560,362 | +0.13(+1.24%) |
Jan 03, 2018 | 10.29 | 10.38 | 10.21 | 10.25 | 3,277,420 | -0.04(-0.35%) |
Jan 02, 2018 | 10.31 | 10.37 | 10.19 | 10.29 | 2,899,091 | +0.04(+0.35%) |
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.12(-1.14%) | |
Dec 28, 2017 | 10.30 | 10.39 | 10.21 | 10.37 | 1,640,261 | +0.07(+0.71%) |
Dec 27, 2017 | 10.49 | 10.50 | 10.27 | 10.30 | 1,833,447 | -0.22(-2.07%) |
Dec 26, 2017 | 10.53 | 10.66 | 10.47 | 10.51 | 2,244,581 | -0.03(-0.26%) |
Dec 22, 2017 | 10.44 | 10.55 | 10.28 | 10.54 | 3,136,055 | +0.24(+2.29%) |
Dec 21, 2017 | 10.16 | 10.36 | 10.16 | 10.30 | 2,155,209 | +0.16(+1.61%) |
Dec 20, 2017 | 10.00 | 10.20 | 9.923 | 10.14 | 2,693,392 | +0.14(+1.36%) |
Dec 19, 2017 | 10.32 | 10.36 | 9.991 | 10.00 | 3,175,470 | -0.30(-2.91%) |
Dec 18, 2017 | 10.26 | 10.51 | 10.23 | 10.30 | 3,538,241 | +0.17(+1.70%) |
Dec 15, 2017 | 10.01 | 10.36 | 9.978 | 10.13 | 8,469,220 | +0.16(+1.64%) |
Dec 14, 2017 | 10.13 | 10.27 | 9.832 | 9.969 | 5,332,854 | -0.15(-1.52%) |
Dec 13, 2017 | 10.53 | 10.53 | 10.10 | 10.12 | 3,455,506 | -0.41(-3.88%) |
Dec 12, 2017 | 10.36 | 10.62 | 10.36 | 10.53 | 5,172,679 | +0.24(+2.29%) |
Dec 11, 2017 | 10.64 | 10.78 | 10.29 | 10.30 | 3,950,894 | -0.34(-3.24%) |
Dec 08, 2017 | 10.59 | 10.64 | 10.45 | 10.64 | 2,689,723 | +0.13(+1.21%) |
Dec 07, 2017 | 10.40 | 10.60 | 10.39 | 10.51 | 2,224,941 | +0.09(+0.87%) |
Dec 06, 2017 | 10.41 | 10.48 | 10.30 | 10.42 | 2,348,176 | -0.07(-0.69%) |
Dec 05, 2017 | 10.70 | 10.77 | 10.47 | 10.49 | 2,684,743 | -0.21(-1.95%) |
Dec 04, 2017 | 10.62 | 10.70 | 10.48 | 10.70 | 7,317,824 | +0.37(+3.60%) |
Dec 01, 2017 | 10.49 | 10.53 | 10.10 | 10.33 | 7,934,255 | -0.16(-1.56%) |
Nov 30, 2017 | 10.61 | 10.81 | 10.40 | 10.49 | 5,004,751 | -0.02(-0.17%) |
Nov 29, 2017 | 9.941 | 10.59 | 9.887 | 10.51 | 6,683,620 | +0.63(+6.43%) |
Nov 28, 2017 | 9.524 | 9.887 | 9.442 | 9.878 | 4,349,309 | +0.36(+3.81%) |
Nov 27, 2017 | 9.606 | 9.606 | 9.461 | 9.515 | 2,485,870 | -0.10(-1.04%) |
Nov 24, 2017 | 9.678 | 9.678 | 9.560 | 9.615 | 949,552 | -0.02(-0.19%) |
Nov 22, 2017 | 9.633 | 9.719 | 9.524 | 9.633 | 2,307,028 | +0.02(+0.19%) |
Nov 21, 2017 | 9.669 | 9.696 | 9.470 | 9.615 | 3,355,251 | -0.03(-0.28%) |
Nov 20, 2017 | 9.415 | 9.651 | 9.334 | 9.642 | 2,520,017 | +0.27(+2.90%) |
Nov 17, 2017 | 9.406 | 9.479 | 9.334 | 9.370 | 1,900,325 | -0.03(-0.29%) |
Nov 16, 2017 | 9.270 | 9.515 | 9.193 | 9.397 | 4,025,939 | +0.15(+1.67%) |
Nov 15, 2017 | 8.907 | 9.288 | 8.753 | 9.243 | 4,340,460 | +0.24(+2.72%) |
Nov 14, 2017 | 8.889 | 9.107 | 8.862 | 8.998 | 3,790,228 | +0.07(+0.81%) |
Nov 13, 2017 | 9.098 | 9.152 | 8.907 | 8.925 | 3,665,141 | -0.27(-2.96%) |
Nov 10, 2017 | 9.143 | 9.252 | 9.130 | 9.198 | 1,658,381 | +0.05(+0.60%) |
Nov 09, 2017 | 9.034 | 9.198 | 8.953 | 9.143 | 3,721,941 | +0.05(+0.50%) |
Nov 08, 2017 | 9.216 | 9.279 | 9.057 | 9.098 | 3,087,201 | -0.15(-1.67%) |
Nov 07, 2017 | 9.433 | 9.515 | 9.170 | 9.252 | 2,275,491 | -0.17(-1.83%) |
Nov 06, 2017 | 9.461 | 9.551 | 9.415 | 9.424 | 2,450,365 | -0.03(-0.29%) |
Nov 03, 2017 | 9.506 | 9.569 | 9.170 | 9.452 | 2,028,837 | -0.07(-0.76%) |
Nov 02, 2017 | 9.506 | 9.610 | 9.424 | 9.524 | 3,737,455 | +0.02(+0.19%) |
Nov 01, 2017 | 9.706 | 9.787 | 9.379 | 9.506 | 3,510,476 | -0.10(-1.04%) |
Oct 31, 2017 | 9.624 | 9.715 | 9.597 | 9.606 | 1,873,941 | -0.03(-0.28%) |
Oct 30, 2017 | 9.724 | 9.805 | 9.597 | 9.633 | 1,613,462 | -0.16(-1.67%) |
Oct 27, 2017 | 9.760 | 9.805 | 9.606 | 9.796 | 2,913,386 | +0.02(+0.19%) |
Oct 26, 2017 | 9.488 | 9.787 | 9.470 | 9.778 | 3,002,807 | +0.29(+3.06%) |
Oct 25, 2017 | 9.706 | 9.792 | 9.433 | 9.488 | 2,948,593 | -0.18(-1.88%) |
Oct 24, 2017 | 9.669 | 9.706 | 9.379 | 9.669 | 6,330,513 | +0.05(+0.47%) |
Oct 23, 2017 | 9.896 | 10.02 | 9.606 | 9.624 | 3,424,566 | -0.31(-3.11%) |
Oct 20, 2017 | 9.751 | 10.03 | 9.660 | 9.932 | 8,371,046 | +0.24(+2.43%) |
Oct 19, 2017 | 9.842 | 10.14 | 9.633 | 9.696 | 9,812,072 | -0.71(-6.80%) |
Oct 18, 2017 | 10.30 | 10.41 | 10.20 | 10.40 | 2,845,677 | +0.19(+1.86%) |
Oct 17, 2017 | 10.37 | 10.37 | 10.21 | 10.21 | 2,285,202 | -0.02(-0.18%) |
Oct 16, 2017 | 9.978 | 10.25 | 9.955 | 10.23 | 2,402,063 | +0.26(+2.64%) |
Oct 13, 2017 | 9.860 | 10.14 | 9.787 | 9.969 | 3,523,339 | +0.15(+1.48%) |
Oct 12, 2017 | 10.02 | 10.04 | 9.805 | 9.823 | 3,163,122 | -0.20(-1.99%) |
Oct 11, 2017 | 10.11 | 10.14 | 9.996 | 10.02 | 2,048,638 | -0.08(-0.81%) |
Oct 10, 2017 | 10.12 | 10.00 | 10.10 | 1,688,960 | +0.13(+1.27%) | |
Oct 09, 2017 | 10.13 | 10.16 | 9.783 | 9.978 | 2,698,270 | -0.10(-0.99%) |
Oct 06, 2017 | 10.09 | 10.20 | 9.914 | 10.08 | 2,810,277 | -0.01(-0.09%) |
Oct 05, 2017 | 10.43 | 10.44 | 9.996 | 10.09 | 4,619,489 | -0.37(-3.56%) |
Oct 04, 2017 | 10.45 | 10.51 | 10.35 | 10.46 | 1,765,840 | +0.01(+0.09%) |
Oct 03, 2017 | 10.34 | 10.46 | 10.30 | 10.45 | 1,413,791 | +0.09(+0.88%) |
Oct 02, 2017 | 10.33 | 10.44 | 10.32 | 10.36 | 1,605,007 | -0.05(-0.44%) |
Sep 29, 2017 | 10.34 | 10.49 | 10.30 | 10.40 | 2,595,127 | +0.05(+0.53%) |
Sep 28, 2017 | 10.42 | 10.43 | 10.25 | 10.35 | 1,819,514 | -0.05(-0.52%) |
Sep 27, 2017 | 10.16 | 10.49 | 10.14 | 10.40 | 3,508,296 | +0.34(+3.43%) |
Sep 26, 2017 | 9.996 | 10.15 | 9.941 | 10.06 | 2,288,781 | +0.06(+0.64%) |
Sep 25, 2017 | 9.887 | 10.04 | 9.805 | 9.996 | 3,177,372 | +0.11(+1.10%) |
Sep 22, 2017 | 9.823 | 9.905 | 9.769 | 9.887 | 1,928,452 | +0.07(+0.74%) |
Sep 21, 2017 | 9.814 | 9.842 | 9.769 | 9.814 | 773,158 | -0.02(-0.18%) |
Sep 20, 2017 | 9.842 | 9.887 | 9.769 | 9.832 | 1,528,302 | -0.02(-0.18%) |
Sep 19, 2017 | 9.778 | 9.878 | 9.696 | 9.851 | 2,126,343 | +0.04(+0.37%) |
Sep 18, 2017 | 9.751 | 9.823 | 9.706 | 9.814 | 1,680,245 | +0.10(+1.03%) |
Sep 15, 2017 | 9.588 | 9.715 | 9.542 | 9.715 | 4,128,181 | +0.08(+0.85%) |
Sep 14, 2017 | 9.823 | 9.905 | 9.606 | 9.633 | 2,190,320 | -0.19(-1.94%) |
Sep 13, 2017 | 9.814 | 10.01 | 9.742 | 9.823 | 3,705,422 | -0.02(-0.18%) |
Sep 12, 2017 | 9.524 | 9.914 | 9.470 | 9.842 | 3,976,486 | +0.39(+4.13%) |
Sep 11, 2017 | 9.370 | 9.592 | 9.338 | 9.452 | 2,755,704 | +0.21(+2.26%) |
Sep 08, 2017 | 9.261 | 9.406 | 9.216 | 9.243 | 1,596,947 | -0.03(-0.29%) |
Sep 07, 2017 | 9.370 | 9.397 | 9.161 | 9.270 | 1,662,187 | -0.11(-1.16%) |
Sep 06, 2017 | 9.388 | 9.488 | 9.297 | 9.379 | 1,552,607 | +0.00(+0.00%) |
Sep 05, 2017 | 9.515 | 9.624 | 9.334 | 9.379 | 2,756,801 | -0.17(-1.80%) |
Sep 01, 2017 | 9.243 | 9.597 | 9.243 | 9.551 | 1,941,132 | +0.33(+3.54%) |
Aug 31, 2017 | 9.198 | 9.252 | 9.161 | 9.225 | 2,169,790 | +0.07(+0.79%) |
Aug 30, 2017 | 9.188 | 9.320 | 9.125 | 9.152 | 1,731,377 | -0.04(-0.39%) |
Aug 29, 2017 | 9.098 | 9.261 | 9.016 | 9.188 | 2,128,018 | -0.03(-0.30%) |
Aug 28, 2017 | 9.379 | 9.388 | 9.207 | 9.216 | 1,230,965 | -0.13(-1.36%) |
Aug 25, 2017 | 9.379 | 9.461 | 9.325 | 9.343 | 1,102,429 | -0.01(-0.10%) |
Aug 24, 2017 | 9.397 | 9.433 | 9.325 | 9.352 | 880,494 | +0.00(+0.00%) |
Aug 23, 2017 | 9.261 | 9.452 | 9.225 | 9.352 | 1,319,712 | +0.02(+0.19%) |
Aug 22, 2017 | 9.279 | 9.352 | 9.188 | 9.334 | 1,825,665 | +0.12(+1.28%) |
Aug 21, 2017 | 9.343 | 9.361 | 9.125 | 9.216 | 2,981,167 | -0.15(-1.65%) |
Aug 18, 2017 | 9.243 | 9.388 | 9.170 | 9.370 | 2,363,825 | +0.11(+1.18%) |
Aug 17, 2017 | 9.397 | 9.524 | 9.116 | 9.261 | 6,000,897 | -0.17(-1.83%) |
Aug 16, 2017 | 9.470 | 9.506 | 9.402 | 9.433 | 1,710,290 | -0.02(-0.19%) |
Aug 15, 2017 | 9.569 | 9.579 | 9.424 | 9.452 | 1,231,665 | -0.07(-0.76%) |
Aug 14, 2017 | 9.479 | 9.542 | 9.442 | 9.524 | 1,472,299 | +0.15(+1.65%) |
Aug 11, 2017 | 9.397 | 9.447 | 9.297 | 9.370 | 1,668,839 | -0.01(-0.10%) |
Aug 10, 2017 | 9.687 | 9.706 | 9.370 | 9.379 | 2,751,543 | -0.37(-3.81%) |
Aug 09, 2017 | 9.860 | 9.896 | 9.687 | 9.751 | 1,457,219 | -0.22(-2.18%) |
Aug 08, 2017 | 9.914 | 9.982 | 9.805 | 9.969 | 3,174,013 | +0.05(+0.55%) |
Aug 07, 2017 | 9.905 | 9.982 | 9.805 | 9.914 | 2,341,155 | -0.02(-0.18%) |
Aug 04, 2017 | 9.996 | 9.751 | 9.932 | 5,617,035 | +0.06(+0.64%) | |
Aug 03, 2017 | 9.996 | 10.06 | 9.533 | 9.869 | 3,401,906 | -0.13(-1.27%) |
Aug 02, 2017 | 10.02 | 10.17 | 9.959 | 9.996 | 2,437,924 | -0.07(-0.72%) |
Aug 01, 2017 | 10.10 | 10.13 | 10.00 | 10.07 | 1,822,052 | +0.02(+0.18%) |
Jul 31, 2017 | 10.09 | 10.17 | 10.02 | 10.05 | 1,947,104 | -0.01(-0.09%) |
Jul 28, 2017 | 9.987 | 10.08 | 9.978 | 10.06 | 3,825,973 | +0.04(+0.36%) |
Jul 27, 2017 | 10.10 | 10.16 | 9.969 | 10.02 | 2,999,262 | -0.06(-0.63%) |
Jul 26, 2017 | 10.26 | 10.31 | 10.06 | 10.09 | 2,463,768 | -0.17(-1.68%) |
Jul 25, 2017 | 10.11 | 10.31 | 10.02 | 10.26 | 3,761,567 | +0.21(+2.08%) |
Jul 24, 2017 | 9.778 | 10.25 | 9.769 | 10.05 | 4,749,396 | +0.21(+2.12%) |
Jul 21, 2017 | 9.959 | 9.996 | 9.715 | 9.842 | 4,096,353 | -0.12(-1.18%) |
Jul 20, 2017 | 10.71 | 9.760 | 9.959 | 7,682,063 | -0.75(-7.03%) | |
Jul 19, 2017 | 10.46 | 10.73 | 10.46 | 10.71 | 4,334,892 | +0.31(+2.96%) |
Jul 18, 2017 | 10.43 | 10.49 | 10.20 | 10.40 | 2,137,911 | -0.05(-0.52%) |
Jul 17, 2017 | 10.57 | 10.61 | 10.39 | 10.46 | 1,534,358 | -0.11(-1.03%) |
Jul 14, 2017 | 10.63 | 10.39 | 10.57 | 3,252,966 | +0.07(+0.69%) | |
Jul 13, 2017 | 10.48 | 10.50 | 10.34 | 10.49 | 1,509,015 | +0.05(+0.43%) |
Jul 12, 2017 | 10.37 | 10.52 | 10.20 | 10.45 | 2,240,547 | +0.12(+1.14%) |
Jul 11, 2017 | 10.21 | 10.34 | 10.16 | 10.33 | 1,617,544 | +0.11(+1.07%) |
Jul 10, 2017 | 10.28 | 10.36 | 10.15 | 10.22 | 2,085,560 | -0.08(-0.79%) |
Jul 07, 2017 | 10.21 | 10.31 | 10.15 | 10.30 | 1,677,954 | +0.11(+1.07%) |
Jul 06, 2017 | 10.39 | 10.39 | 10.19 | 10.20 | 2,202,918 | -0.23(-2.18%) |
Jul 05, 2017 | 10.53 | 10.64 | 10.41 | 10.42 | 2,418,124 | -0.10(-0.95%) |
Jul 03, 2017 | 10.47 | 10.55 | 10.44 | 10.52 | 1,459,318 | +0.09(+0.87%) |
Jun 30, 2017 | 10.51 | 10.37 | 10.43 | 2,296,140 | +0.05(+0.44%) | |
Jun 29, 2017 | 10.52 | 10.69 | 10.22 | 10.39 | 2,769,985 | +0.00(+0.04%) |
Jun 28, 2017 | 10.40 | 10.56 | 10.33 | 10.38 | 3,613,479 | +0.03(+0.31%) |
Jun 27, 2017 | 10.20 | 10.50 | 10.16 | 10.35 | 3,943,294 | +0.18(+1.78%) |
Jun 26, 2017 | 9.905 | 10.20 | 9.696 | 10.17 | 2,408,612 | +0.32(+3.22%) |
Jun 23, 2017 | 10.01 | 9.851 | 2,981,878 | +0.01(+0.09%) | ||
Jun 22, 2017 | 9.814 | 10.01 | 9.733 | 9.842 | 3,152,913 | +0.02(+0.18%) |
Jun 21, 2017 | 9.715 | 9.832 | 9.660 | 9.823 | 3,107,815 | +0.11(+1.12%) |
Jun 20, 2017 | 9.751 | 9.869 | 9.678 | 9.715 | 1,362,880 | -0.07(-0.74%) |
Jun 19, 2017 | 9.560 | 9.851 | 9.560 | 9.787 | 1,913,223 | +0.27(+2.86%) |
Jun 16, 2017 | 9.579 | 9.597 | 9.433 | 9.515 | 3,106,395 | -0.10(-1.04%) |
Jun 15, 2017 | 9.669 | 9.769 | 9.569 | 9.615 | 1,762,257 | -0.11(-1.12%) |
Jun 14, 2017 | 9.715 | 9.769 | 9.452 | 9.724 | 2,885,633 | -0.04(-0.37%) |
Jun 13, 2017 | 9.751 | 9.814 | 9.615 | 9.760 | 2,558,628 | +0.08(+0.84%) |
Jun 12, 2017 | 9.787 | 9.941 | 9.597 | 9.678 | 4,005,590 | -0.14(-1.39%) |
Jun 09, 2017 | 9.787 | 9.996 | 9.687 | 9.814 | 4,620,139 | +0.07(+0.74%) |
Jun 08, 2017 | 9.379 | 9.842 | 9.243 | 9.742 | 8,444,692 | +0.37(+3.97%) |
Jun 07, 2017 | 9.433 | 9.524 | 9.343 | 9.370 | 3,850,644 | -0.03(-0.29%) |
Jun 06, 2017 | 9.080 | 9.506 | 9.016 | 9.397 | 7,202,979 | +0.24(+2.68%) |
Jun 05, 2017 | 9.161 | 9.243 | 9.098 | 9.152 | 7,766,730 | -0.02(-0.20%) |
Jun 02, 2017 | 9.361 | 9.384 | 9.116 | 9.170 | 8,918,625 | -0.19(-2.03%) |
Jun 01, 2017 | 9.461 | 9.488 | 9.252 | 9.361 | 6,562,887 | -0.06(-0.67%) |
May 31, 2017 | 9.506 | 9.506 | 9.270 | 9.424 | 4,336,233 | -0.08(-0.86%) |
May 30, 2017 | 9.715 | 9.823 | 9.492 | 9.506 | 2,840,347 | -0.21(-2.15%) |
May 26, 2017 | 9.533 | 9.733 | 9.442 | 9.715 | 3,327,505 | +0.17(+1.81%) |
May 25, 2017 | 9.733 | 9.796 | 9.483 | 9.542 | 3,411,154 | -0.15(-1.50%) |
May 24, 2017 | 9.787 | 9.905 | 9.633 | 9.687 | 2,052,292 | -0.12(-1.20%) |
May 23, 2017 | 9.950 | 10.00 | 9.715 | 9.805 | 2,429,790 | -0.08(-0.83%) |
May 22, 2017 | 9.923 | 9.978 | 9.760 | 9.887 | 3,841,751 | -0.03(-0.27%) |
May 19, 2017 | 9.633 | 10.04 | 9.597 | 9.914 | 6,693,267 | +0.30(+3.11%) |
May 18, 2017 | 9.524 | 9.687 | 9.483 | 9.615 | 4,402,948 | +0.07(+0.76%) |
May 17, 2017 | 9.778 | 9.914 | 9.447 | 9.542 | 5,313,595 | -0.48(-4.80%) |
May 16, 2017 | 10.24 | 10.24 | 9.996 | 10.02 | 3,143,988 | -0.18(-1.78%) |
May 15, 2017 | 10.22 | 10.30 | 10.14 | 10.20 | 3,824,284 | +0.05(+0.54%) |
May 12, 2017 | 10.26 | 10.29 | 10.07 | 10.15 | 3,279,234 | -0.15(-1.41%) |
May 11, 2017 | 10.49 | 10.56 | 10.24 | 10.30 | 3,677,475 | -0.24(-2.32%) |
May 10, 2017 | 10.65 | 10.78 | 10.49 | 10.54 | 3,931,339 | -0.20(-1.86%) |
May 09, 2017 | 10.66 | 10.87 | 10.65 | 10.74 | 6,389,592 | +0.13(+1.20%) |
May 08, 2017 | 10.86 | 10.93 | 10.30 | 10.61 | 10,960,376 | -0.21(-1.93%) |
May 05, 2017 | 11.35 | 11.35 | 10.71 | 10.82 | 10,128,310 | -0.54(-4.79%) |
May 04, 2017 | 11.73 | 11.73 | 11.31 | 11.37 | 4,585,439 | -0.26(-2.26%) |
May 03, 2017 | 11.60 | 11.72 | 11.50 | 11.63 | 3,495,867 | -0.03(-0.23%) |
May 02, 2017 | 11.59 | 11.79 | 11.47 | 11.66 | 4,708,361 | +0.09(+0.78%) |