Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.08 | 14.14 | 13.66 | 13.71 | 54,738,128 | -0.33(-2.37%) |
May 30, 2018 | 13.89 | 14.12 | 13.85 | 14.04 | 9,658,752 | +0.18(+1.34%) |
May 29, 2018 | 13.54 | 13.89 | 13.53 | 13.86 | 11,147,144 | +0.29(+2.16%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.38(+2.92%) | |
May 24, 2018 | 13.17 | 13.63 | 13.04 | 13.18 | 10,897,416 | -0.06(-0.47%) |
May 23, 2018 | 13.24 | 13.30 | 13.14 | 13.24 | 10,347,140 | -0.01(-0.08%) |
May 22, 2018 | 13.59 | 13.61 | 13.23 | 13.25 | 10,865,184 | -0.24(-1.80%) |
May 21, 2018 | 13.63 | 13.77 | 13.44 | 13.49 | 8,264,920 | -0.03(-0.18%) |
May 18, 2018 | 13.89 | 14.00 | 13.51 | 13.52 | 9,053,244 | -0.55(-3.94%) |
May 17, 2018 | 13.98 | 14.20 | 13.91 | 14.07 | 5,786,672 | +0.04(+0.30%) |
May 16, 2018 | 13.82 | 14.06 | 13.78 | 14.03 | 3,949,700 | +0.18(+1.32%) |
May 15, 2018 | 13.77 | 13.86 | 13.67 | 13.85 | 7,045,612 | -0.05(-0.40%) |
May 14, 2018 | 13.84 | 13.91 | 13.77 | 13.90 | 6,144,792 | +0.09(+0.63%) |
May 11, 2018 | 13.62 | 13.83 | 13.55 | 13.81 | 7,179,424 | +0.25(+1.84%) |
May 10, 2018 | 13.48 | 13.65 | 13.46 | 13.56 | 5,566,848 | +0.12(+0.86%) |
May 09, 2018 | 13.32 | 13.47 | 13.24 | 13.45 | 5,438,664 | +0.15(+1.13%) |
May 08, 2018 | 13.12 | 13.31 | 13.11 | 13.30 | 4,260,616 | +0.19(+1.45%) |
May 07, 2018 | 13.26 | 13.36 | 13.00 | 13.11 | 6,187,116 | -0.10(-0.72%) |
May 04, 2018 | 13.02 | 13.29 | 12.98 | 13.21 | 4,750,188 | +0.13(+1.03%) |
May 03, 2018 | 12.87 | 13.09 | 12.85 | 13.07 | 4,714,644 | +0.12(+0.93%) |
May 02, 2018 | 12.90 | 13.09 | 12.87 | 12.95 | 4,318,560 | +0.04(+0.27%) |
May 01, 2018 | 12.77 | 12.94 | 12.72 | 12.91 | 4,579,652 | +0.14(+1.14%) |
Apr 30, 2018 | 12.91 | 13.01 | 12.77 | 12.77 | 5,987,132 | -0.14(-1.07%) |
Apr 27, 2018 | 12.89 | 12.96 | 12.80 | 12.91 | 3,142,716 | +0.05(+0.41%) |
Apr 26, 2018 | 12.86 | 12.96 | 12.85 | 12.86 | 4,327,788 | +0.02(+0.16%) |
Apr 25, 2018 | 12.77 | 12.89 | 12.62 | 12.84 | 4,084,688 | +0.04(+0.33%) |
Apr 24, 2018 | 13.06 | 13.18 | 12.71 | 12.79 | 5,265,624 | -0.19(-1.48%) |
Apr 23, 2018 | 12.95 | 13.11 | 12.72 | 12.98 | 4,620,304 | +0.11(+0.85%) |
Apr 20, 2018 | 12.99 | 13.05 | 12.84 | 12.88 | 3,708,116 | -0.09(-0.69%) |
Apr 19, 2018 | 12.97 | 13.11 | 12.96 | 12.96 | 5,590,056 | +0.01(+0.06%) |
Apr 18, 2018 | 12.84 | 13.08 | 12.84 | 12.96 | 4,948,884 | +0.13(+1.03%) |
Apr 17, 2018 | 12.79 | 12.98 | 12.74 | 12.82 | 6,427,168 | +0.24(+1.93%) |
Apr 16, 2018 | 12.71 | 12.71 | 12.58 | 12.58 | 8,546,428 | -0.02(-0.12%) |
Apr 13, 2018 | 12.77 | 12.87 | 12.55 | 12.60 | 4,011,336 | -0.11(-0.89%) |
Apr 12, 2018 | 12.61 | 12.79 | 12.61 | 12.71 | 4,241,288 | +0.11(+0.83%) |
Apr 11, 2018 | 12.56 | 12.70 | 12.55 | 12.61 | 2,663,136 | -0.04(-0.36%) |
Apr 10, 2018 | 12.59 | 12.74 | 12.54 | 12.65 | 2,973,408 | +0.18(+1.42%) |
Apr 09, 2018 | 12.53 | 12.65 | 12.47 | 12.47 | 4,909,952 | +0.06(+0.46%) |
Apr 06, 2018 | 12.60 | 12.69 | 12.28 | 12.41 | 6,149,540 | -0.27(-2.15%) |
Apr 05, 2018 | 12.75 | 12.86 | 12.62 | 12.69 | 4,775,692 | +0.02(+0.18%) |
Apr 04, 2018 | 12.42 | 12.71 | 12.30 | 12.66 | 4,678,368 | +0.08(+0.68%) |
Apr 03, 2018 | 12.54 | 12.64 | 12.43 | 12.58 | 6,310,344 | +0.13(+1.04%) |
Apr 02, 2018 | 12.73 | 12.78 | 12.33 | 12.45 | 4,008,656 | -0.28(-2.22%) |
Mar 29, 2018 | 12.73 | 12.73 | 12.73 | 0 | +0.28(+2.21%) | |
Mar 28, 2018 | 12.53 | 12.62 | 12.34 | 12.46 | 6,711,532 | -0.04(-0.32%) |
Mar 27, 2018 | 12.74 | 12.94 | 12.43 | 12.50 | 6,373,288 | -0.23(-1.85%) |
Mar 26, 2018 | 12.59 | 12.74 | 12.49 | 12.73 | 4,367,940 | +0.30(+2.41%) |
Mar 23, 2018 | 12.59 | 12.74 | 12.38 | 12.43 | 4,137,660 | -0.04(-0.28%) |
Mar 22, 2018 | 12.72 | 12.80 | 12.46 | 12.47 | 3,203,520 | -0.35(-2.69%) |
Mar 21, 2018 | 12.80 | 12.92 | 12.77 | 12.81 | 3,353,356 | -0.00(-0.02%) |
Mar 20, 2018 | 12.62 | 12.82 | 12.52 | 12.81 | 3,756,656 | +0.20(+1.61%) |
Mar 19, 2018 | 12.73 | 12.79 | 12.51 | 12.61 | 4,906,896 | -0.15(-1.16%) |
Mar 16, 2018 | 12.55 | 12.82 | 12.55 | 12.76 | 7,227,644 | +0.19(+1.47%) |
Mar 15, 2018 | 12.68 | 12.68 | 12.54 | 12.57 | 3,421,020 | -0.10(-0.81%) |
Mar 14, 2018 | 12.71 | 12.82 | 12.60 | 12.68 | 4,463,000 | -0.02(-0.14%) |
Mar 13, 2018 | 12.79 | 12.88 | 12.63 | 12.70 | 6,630,364 | -0.08(-0.65%) |
Mar 12, 2018 | 12.55 | 12.80 | 12.54 | 12.78 | 7,318,040 | +0.25(+2.00%) |
Mar 09, 2018 | 12.37 | 12.55 | 12.29 | 12.53 | 5,582,380 | +0.25(+2.06%) |
Mar 08, 2018 | 12.42 | 12.44 | 12.13 | 12.28 | 7,158,736 | -0.11(-0.87%) |
Mar 07, 2018 | 12.39 | 12.38 | 8,523,140 | +0.12(+1.00%) | ||
Mar 06, 2018 | 11.89 | 12.27 | 11.85 | 12.26 | 13,307,128 | +0.38(+3.24%) |
Mar 05, 2018 | 11.49 | 11.88 | 11.44 | 11.88 | 5,642,492 | +0.34(+2.90%) |
Mar 02, 2018 | 11.41 | 11.56 | 11.36 | 11.54 | 5,445,860 | +0.05(+0.46%) |
Mar 01, 2018 | 11.71 | 11.78 | 11.38 | 11.49 | 5,820,040 | -0.21(-1.84%) |
Feb 28, 2018 | 11.98 | 11.99 | 11.68 | 11.70 | 9,174,472 | -0.21(-1.80%) |
Feb 27, 2018 | 11.84 | 12.17 | 11.77 | 11.92 | 8,757,996 | +0.19(+1.60%) |
Feb 26, 2018 | 12.37 | 12.68 | 11.69 | 11.73 | 11,850,980 | +0.04(+0.32%) |
Feb 23, 2018 | 11.61 | 11.71 | 11.48 | 11.69 | 5,765,540 | +0.14(+1.23%) |
Feb 22, 2018 | 11.56 | 11.64 | 11.47 | 11.55 | 6,683,668 | +0.02(+0.20%) |
Feb 21, 2018 | 11.76 | 11.91 | 11.51 | 11.53 | 8,536,368 | -0.18(-1.54%) |
Feb 20, 2018 | 11.58 | 11.78 | 11.53 | 11.71 | 15,336,096 | +0.09(+0.77%) |
Feb 16, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.18(+1.60%) | |
Feb 15, 2018 | 11.23 | 11.48 | 11.04 | 11.44 | 8,376,412 | +0.21(+1.87%) |
Feb 14, 2018 | 10.77 | 11.23 | 10.74 | 11.22 | 6,138,668 | +0.43(+3.96%) |
Feb 13, 2018 | 10.83 | 10.80 | 6,318,972 | +0.09(+0.84%) | ||
Feb 12, 2018 | 10.59 | 10.75 | 10.51 | 10.71 | 5,710,892 | +0.32(+3.11%) |
Feb 09, 2018 | 10.25 | 10.45 | 10.07 | 10.38 | 5,452,372 | +0.20(+1.94%) |
Feb 08, 2018 | 10.43 | 10.59 | 10.19 | 10.19 | 4,297,872 | -0.25(-2.37%) |
Feb 07, 2018 | 10.40 | 10.54 | 10.40 | 10.44 | 2,794,296 | -0.00(-0.05%) |
Feb 06, 2018 | 10.16 | 10.46 | 9.803 | 10.44 | 6,586,464 | -0.12(-1.11%) |
Feb 05, 2018 | 10.76 | 10.83 | 10.41 | 10.56 | 3,139,384 | -0.30(-2.79%) |
Feb 02, 2018 | 10.84 | 10.91 | 10.80 | 10.86 | 4,209,960 | -0.04(-0.41%) |
Feb 01, 2018 | 11.00 | 11.04 | 10.87 | 10.90 | 3,045,032 | -0.11(-1.02%) |
Jan 31, 2018 | 11.14 | 11.19 | 10.95 | 11.02 | 3,512,852 | -0.08(-0.74%) |
Jan 30, 2018 | 11.14 | 11.23 | 11.12 | 11.10 | 3,298,180 | -0.10(-0.87%) |
Jan 29, 2018 | 11.32 | 11.33 | 11.18 | 11.20 | 2,017,724 | -0.14(-1.21%) |
Jan 26, 2018 | 11.25 | 11.34 | 11.17 | 11.34 | 2,101,824 | +0.09(+0.80%) |
Jan 25, 2018 | 11.21 | 11.28 | 11.16 | 11.24 | 3,471,612 | +0.06(+0.58%) |
Jan 24, 2018 | 11.29 | 11.33 | 11.11 | 11.18 | 4,375,340 | -0.07(-0.60%) |
Jan 23, 2018 | 11.36 | 11.40 | 11.24 | 11.25 | 4,126,000 | -0.11(-0.95%) |
Jan 22, 2018 | 11.42 | 11.46 | 11.24 | 11.36 | 4,368,736 | -0.06(-0.55%) |
Jan 19, 2018 | 11.25 | 11.52 | 11.17 | 11.42 | 5,178,616 | +0.27(+2.40%) |
Jan 18, 2018 | 11.07 | 11.19 | 11.06 | 11.15 | 2,667,572 | +0.07(+0.61%) |
Jan 17, 2018 | 11.13 | 11.13 | 11.02 | 11.08 | 5,086,884 | +0.00(+0.02%) |
Jan 16, 2018 | 11.27 | 11.31 | 11.04 | 11.08 | 3,301,308 | -0.13(-1.18%) |
Jan 12, 2018 | 11.21 | 11.21 | 11.21 | 0 | +0.09(+0.79%) | |
Jan 11, 2018 | 10.89 | 11.13 | 10.89 | 11.12 | 4,503,884 | +0.24(+2.25%) |
Jan 10, 2018 | 10.80 | 10.88 | 4,477,488 | +0.01(+0.09%) | ||
Jan 09, 2018 | 10.91 | 10.93 | 10.78 | 10.87 | 4,110,888 | -0.02(-0.16%) |
Jan 08, 2018 | 10.90 | 10.96 | 10.82 | 10.89 | 5,017,556 | +0.00(+0.05%) |
Jan 05, 2018 | 10.94 | 10.97 | 10.76 | 10.88 | 3,699,132 | -0.05(-0.48%) |
Jan 04, 2018 | 10.88 | 10.99 | 10.82 | 10.94 | 4,672,040 | +0.09(+0.81%) |
Jan 03, 2018 | 10.91 | 10.96 | 10.80 | 10.85 | 4,628,160 | -0.05(-0.47%) |
Jan 02, 2018 | 10.88 | 10.92 | 10.86 | 10.90 | 3,448,408 | +0.10(+0.94%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.00(-0.02%) | |
Dec 28, 2017 | 10.85 | 10.89 | 10.77 | 10.80 | 2,404,760 | -0.02(-0.21%) |
Dec 27, 2017 | 10.94 | 10.94 | 10.80 | 10.82 | 3,381,704 | -0.01(-0.12%) |
Dec 26, 2017 | 10.95 | 11.09 | 10.82 | 10.84 | 3,694,808 | -0.00(-0.02%) |
Dec 22, 2017 | 10.86 | 10.87 | 10.81 | 10.84 | 3,983,124 | -0.01(-0.14%) |
Dec 21, 2017 | 10.95 | 10.97 | 10.85 | 10.85 | 3,971,780 | -0.10(-0.89%) |
Dec 20, 2017 | 11.01 | 11.03 | 10.94 | 10.95 | 5,206,872 | -0.06(-0.54%) |
Dec 19, 2017 | 11.08 | 11.08 | 11.01 | 11.01 | 4,660,720 | -0.09(-0.77%) |
Dec 18, 2017 | 11.04 | 11.19 | 11.04 | 11.10 | 5,283,320 | +0.07(+0.61%) |
Dec 15, 2017 | 11.08 | 10.93 | 11.03 | 6,868,796 | +0.08(+0.71%) | |
Dec 14, 2017 | 11.01 | 11.11 | 10.92 | 10.95 | 3,430,472 | -0.03(-0.25%) |
Dec 13, 2017 | 10.96 | 11.06 | 10.94 | 10.98 | 3,372,216 | +0.05(+0.48%) |
Dec 12, 2017 | 10.77 | 11.06 | 10.75 | 10.93 | 5,490,676 | -0.05(-0.46%) |
Dec 11, 2017 | 11.02 | 11.02 | 10.85 | 10.97 | 5,409,192 | -0.02(-0.14%) |
Dec 08, 2017 | 10.97 | 11.05 | 10.88 | 10.99 | 3,613,568 | +0.02(+0.18%) |
Dec 07, 2017 | 10.86 | 10.99 | 10.84 | 10.97 | 4,516,768 | +0.12(+1.13%) |
Dec 06, 2017 | 10.88 | 10.91 | 10.79 | 10.85 | 7,592,432 | -0.03(-0.30%) |
Dec 05, 2017 | 10.77 | 10.93 | 10.65 | 10.88 | 7,191,764 | +0.13(+1.23%) |
Dec 04, 2017 | 10.83 | 10.93 | 10.73 | 10.75 | 6,086,628 | -0.00(-0.05%) |
Dec 01, 2017 | 10.78 | 10.85 | 10.58 | 10.75 | 6,270,204 | -0.04(-0.35%) |
Nov 30, 2017 | 10.57 | 10.80 | 10.53 | 10.79 | 6,279,616 | +0.26(+2.44%) |
Nov 29, 2017 | 10.46 | 10.56 | 10.33 | 10.53 | 6,504,088 | +0.09(+0.81%) |
Nov 28, 2017 | 10.45 | 10.49 | 10.37 | 10.45 | 6,565,712 | +0.00(+0.05%) |
Nov 27, 2017 | 10.66 | 10.70 | 10.44 | 10.44 | 7,792,356 | -0.17(-1.63%) |
Nov 24, 2017 | 10.29 | 10.62 | 10.27 | 10.62 | 5,179,676 | +0.36(+3.54%) |
Nov 22, 2017 | 9.658 | 10.35 | 9.658 | 10.25 | 15,197,960 | +1.08(+11.74%) |
Nov 21, 2017 | 9.145 | 9.180 | 9.060 | 9.175 | 6,672,488 | +0.10(+1.07%) |
Nov 20, 2017 | 8.893 | 9.133 | 8.890 | 9.078 | 5,334,916 | +0.19(+2.14%) |
Nov 17, 2017 | 8.973 | 8.973 | 8.860 | 8.887 | 5,179,396 | -0.10(-1.09%) |
Nov 16, 2017 | 9.008 | 9.020 | 8.957 | 8.985 | 4,435,720 | -0.00(-0.03%) |
Nov 15, 2017 | 8.953 | 9.020 | 8.910 | 8.988 | 2,731,936 | +0.02(+0.20%) |
Nov 14, 2017 | 9.000 | 8.912 | 8.970 | 2,242,792 | +0.00(+0.00%) | |
Nov 13, 2017 | 8.943 | 8.998 | 8.925 | 8.970 | 2,347,684 | +0.01(+0.08%) |
Nov 10, 2017 | 8.863 | 8.975 | 8.830 | 8.963 | 4,148,764 | +0.06(+0.65%) |
Nov 09, 2017 | 8.930 | 8.940 | 8.853 | 8.905 | 3,798,020 | -0.07(-0.78%) |
Nov 08, 2017 | 8.898 | 9.005 | 8.883 | 8.975 | 3,934,468 | +0.04(+0.42%) |
Nov 07, 2017 | 9.045 | 9.062 | 8.910 | 8.938 | 3,999,836 | -0.12(-1.30%) |
Nov 06, 2017 | 9.068 | 9.085 | 9.018 | 9.055 | 4,373,288 | -0.05(-0.52%) |
Nov 03, 2017 | 9.125 | 9.152 | 9.088 | 9.102 | 3,076,792 | -0.02(-0.25%) |
Nov 02, 2017 | 8.960 | 9.159 | 8.945 | 9.125 | 3,401,372 | +0.16(+1.84%) |
Nov 01, 2017 | 9.102 | 9.190 | 8.955 | 8.960 | 4,534,632 | -0.11(-1.24%) |
Oct 31, 2017 | 9.012 | 9.120 | 9.012 | 9.072 | 5,038,020 | +0.06(+0.69%) |
Oct 30, 2017 | 8.955 | 9.023 | 8.938 | 9.010 | 2,570,164 | +0.04(+0.45%) |
Oct 27, 2017 | 8.970 | 8.995 | 8.900 | 8.970 | 8,850,808 | -0.01(-0.08%) |
Oct 26, 2017 | 8.960 | 9.027 | 8.930 | 8.977 | 5,168,040 | +0.04(+0.45%) |
Oct 25, 2017 | 9.027 | 9.057 | 8.925 | 8.938 | 3,008,024 | -0.10(-1.13%) |
Oct 24, 2017 | 9.035 | 9.078 | 9.027 | 9.040 | 1,985,012 | +0.00(+0.03%) |
Oct 23, 2017 | 9.133 | 9.150 | 9.018 | 9.037 | 6,037,440 | -0.08(-0.90%) |
Oct 20, 2017 | 9.148 | 9.150 | 9.062 | 9.120 | 2,913,928 | +0.02(+0.19%) |
Oct 19, 2017 | 9.078 | 9.117 | 9.050 | 9.102 | 2,612,684 | -0.01(-0.05%) |
Oct 18, 2017 | 9.125 | 9.162 | 9.085 | 9.107 | 3,272,364 | +0.01(+0.11%) |
Oct 17, 2017 | 9.037 | 9.127 | 9.035 | 9.098 | 2,343,240 | +0.03(+0.33%) |
Oct 16, 2017 | 9.098 | 9.130 | 9.018 | 9.068 | 2,622,248 | -0.01(-0.14%) |
Oct 13, 2017 | 9.043 | 9.107 | 9.035 | 9.080 | 4,301,796 | +0.05(+0.58%) |
Oct 12, 2017 | 8.965 | 9.060 | 8.938 | 9.027 | 2,912,564 | +0.07(+0.75%) |
Oct 11, 2017 | 8.912 | 8.967 | 8.905 | 8.960 | 4,215,960 | +0.07(+0.79%) |
Oct 10, 2017 | 8.893 | 8.915 | 8.857 | 8.890 | 2,621,880 | +0.04(+0.48%) |
Oct 09, 2017 | 8.842 | 8.881 | 8.814 | 8.848 | 2,381,764 | +0.04(+0.43%) |
Oct 06, 2017 | 8.765 | 8.818 | 8.765 | 8.810 | 3,231,212 | +0.02(+0.17%) |
Oct 05, 2017 | 8.688 | 8.822 | 8.652 | 8.795 | 7,391,356 | +0.10(+1.15%) |
Oct 04, 2017 | 8.678 | 8.697 | 8.633 | 8.695 | 4,876,760 | +0.03(+0.38%) |
Oct 03, 2017 | 8.637 | 8.700 | 8.637 | 8.662 | 4,600,724 | +0.03(+0.29%) |
Oct 02, 2017 | 8.623 | 8.695 | 8.615 | 8.637 | 2,638,252 | +0.04(+0.52%) |
Sep 29, 2017 | 8.575 | 8.655 | 8.559 | 8.592 | 4,947,964 | +0.02(+0.23%) |
Sep 28, 2017 | 8.643 | 8.652 | 8.555 | 8.572 | 5,040,508 | -0.08(-0.92%) |
Sep 27, 2017 | 8.572 | 8.681 | 8.555 | 8.652 | 3,734,412 | +0.09(+1.08%) |
Sep 26, 2017 | 8.520 | 8.588 | 8.492 | 8.560 | 4,529,080 | +0.05(+0.62%) |
Sep 25, 2017 | 8.432 | 8.520 | 8.426 | 8.508 | 3,977,748 | +0.07(+0.86%) |
Sep 22, 2017 | 8.447 | 8.508 | 8.430 | 8.435 | 3,100,540 | -0.01(-0.18%) |
Sep 21, 2017 | 8.482 | 8.553 | 8.420 | 8.450 | 4,111,496 | -0.02(-0.18%) |
Sep 20, 2017 | 8.672 | 8.713 | 8.325 | 8.465 | 14,712,980 | +0.33(+4.06%) |
Sep 19, 2017 | 8.210 | 8.245 | 8.068 | 8.135 | 7,629,056 | -0.08(-0.97%) |
Sep 18, 2017 | 8.158 | 8.270 | 8.155 | 8.215 | 4,945,548 | +0.08(+1.05%) |
Sep 15, 2017 | 8.098 | 8.168 | 8.098 | 8.130 | 8,114,000 | +0.02(+0.18%) |
Sep 14, 2017 | 8.205 | 8.205 | 8.098 | 8.115 | 3,420,904 | -0.08(-1.04%) |
Sep 13, 2017 | 8.065 | 8.252 | 8.035 | 8.200 | 6,525,620 | +0.11(+1.33%) |
Sep 12, 2017 | 8.178 | 8.191 | 7.973 | 8.092 | 4,937,896 | -0.06(-0.71%) |
Sep 11, 2017 | 8.178 | 8.200 | 8.102 | 8.150 | 4,697,528 | +0.06(+0.77%) |
Sep 08, 2017 | 8.027 | 8.092 | 7.952 | 8.088 | 6,320,052 | +0.05(+0.68%) |
Sep 07, 2017 | 8.098 | 8.102 | 8.023 | 8.033 | 2,921,292 | -0.07(-0.83%) |
Sep 06, 2017 | 8.133 | 8.170 | 8.098 | 8.100 | 4,364,636 | -0.02(-0.28%) |
Sep 05, 2017 | 8.155 | 8.203 | 8.072 | 8.123 | 4,930,920 | -0.04(-0.46%) |
Sep 01, 2017 | 8.207 | 8.275 | 8.150 | 8.160 | 3,726,116 | -0.01(-0.15%) |
Aug 31, 2017 | 7.997 | 8.195 | 7.975 | 8.172 | 6,606,828 | +0.20(+2.54%) |
Aug 30, 2017 | 7.880 | 8.020 | 7.875 | 7.970 | 5,858,600 | +0.11(+1.37%) |
Aug 29, 2017 | 7.832 | 7.920 | 7.785 | 7.862 | 4,339,316 | +0.01(+0.19%) |
Aug 28, 2017 | 7.965 | 7.992 | 7.843 | 7.848 | 5,953,196 | -0.08(-1.01%) |
Aug 25, 2017 | 7.992 | 8.018 | 7.907 | 7.928 | 5,613,028 | -0.02(-0.22%) |
Aug 24, 2017 | 7.985 | 8.018 | 7.928 | 7.945 | 5,780,152 | -0.00(-0.03%) |
Aug 23, 2017 | 8.005 | 8.027 | 7.941 | 7.947 | 2,252,272 | -0.09(-1.06%) |
Aug 22, 2017 | 7.960 | 8.040 | 7.928 | 8.033 | 3,626,884 | +0.06(+0.72%) |
Aug 21, 2017 | 7.957 | 7.984 | 7.885 | 7.975 | 3,670,752 | +0.00(+0.06%) |
Aug 18, 2017 | 7.987 | 8.025 | 7.910 | 7.970 | 3,031,364 | -0.03(-0.41%) |
Aug 17, 2017 | 8.035 | 8.107 | 8.002 | 8.002 | 4,271,792 | -0.05(-0.68%) |
Aug 16, 2017 | 8.023 | 8.088 | 7.995 | 8.057 | 3,733,496 | +0.04(+0.48%) |
Aug 15, 2017 | 7.955 | 8.033 | 7.920 | 8.019 | 3,665,288 | +0.07(+0.83%) |
Aug 14, 2017 | 7.815 | 7.957 | 7.803 | 7.952 | 3,751,588 | +0.18(+2.38%) |
Aug 11, 2017 | 7.798 | 7.812 | 7.718 | 7.768 | 4,556,312 | -0.03(-0.32%) |
Aug 10, 2017 | 7.835 | 7.883 | 7.770 | 7.793 | 3,665,304 | -0.07(-0.89%) |
Aug 09, 2017 | 7.655 | 7.870 | 7.615 | 7.862 | 5,860,504 | +0.19(+2.44%) |
Aug 08, 2017 | 7.782 | 7.795 | 7.668 | 7.675 | 2,614,856 | -0.09(-1.22%) |
Aug 07, 2017 | 7.835 | 7.840 | 7.753 | 7.770 | 4,661,540 | -0.06(-0.70%) |
Aug 04, 2017 | 7.838 | 7.678 | 7.825 | 8,723,188 | +0.07(+0.94%) | |
Aug 03, 2017 | 7.798 | 7.850 | 7.737 | 7.753 | 3,935,796 | -0.06(-0.72%) |
Aug 02, 2017 | 7.893 | 7.895 | 7.785 | 7.809 | 3,238,824 | -0.10(-1.31%) |
Aug 01, 2017 | 7.900 | 7.925 | 7.857 | 7.912 | 2,831,064 | +0.04(+0.51%) |
Jul 31, 2017 | 7.997 | 8.000 | 7.867 | 7.872 | 2,562,644 | -0.12(-1.44%) |
Jul 28, 2017 | 7.952 | 7.992 | 7.920 | 7.987 | 2,370,736 | +0.02(+0.22%) |
Jul 27, 2017 | 7.920 | 7.985 | 7.902 | 7.970 | 2,502,528 | +0.04(+0.50%) |
Jul 26, 2017 | 7.987 | 7.990 | 7.915 | 7.930 | 2,427,820 | -0.04(-0.53%) |
Jul 25, 2017 | 7.960 | 8.018 | 7.920 | 7.973 | 5,704,344 | +0.02(+0.25%) |
Jul 24, 2017 | 7.888 | 7.970 | 7.872 | 7.952 | 4,423,128 | +0.06(+0.82%) |
Jul 21, 2017 | 7.938 | 7.950 | 7.853 | 7.888 | 3,048,028 | +0.01(+0.13%) |
Jul 20, 2017 | 7.918 | 7.853 | 7.878 | 2,466,500 | +0.03(+0.32%) | |
Jul 19, 2017 | 7.735 | 7.860 | 7.735 | 7.853 | 3,524,380 | +0.08(+0.96%) |
Jul 18, 2017 | 7.750 | 7.790 | 7.723 | 7.777 | 5,541,932 | -0.00(-0.03%) |
Jul 17, 2017 | 7.768 | 7.812 | 7.737 | 7.780 | 4,384,888 | +0.01(+0.10%) |
Jul 14, 2017 | 7.808 | 7.812 | 7.760 | 7.772 | 4,292,512 | -0.03(-0.32%) |
Jul 13, 2017 | 7.787 | 7.812 | 7.690 | 7.798 | 2,988,604 | -0.00(-0.03%) |
Jul 12, 2017 | 7.812 | 7.875 | 7.763 | 7.800 | 4,367,340 | +0.03(+0.35%) |
Jul 11, 2017 | 7.725 | 7.785 | 7.662 | 7.772 | 5,526,468 | +0.07(+0.84%) |
Jul 10, 2017 | 7.735 | 7.758 | 7.655 | 7.707 | 5,604,448 | -0.04(-0.45%) |
Jul 07, 2017 | 7.630 | 7.786 | 7.575 | 7.742 | 4,749,788 | +0.13(+1.77%) |
Jul 06, 2017 | 7.853 | 7.857 | 7.577 | 7.607 | 9,495,240 | -0.30(-3.79%) |
Jul 05, 2017 | 7.940 | 7.995 | 7.902 | 7.907 | 7,383,716 | -0.04(-0.57%) |
Jul 03, 2017 | 7.973 | 8.043 | 7.952 | 7.952 | 2,695,952 | +0.00(+0.06%) |
Jun 30, 2017 | 7.880 | 7.995 | 7.880 | 7.947 | 7,103,268 | +0.09(+1.21%) |
Jun 29, 2017 | 7.880 | 7.910 | 7.760 | 7.853 | 4,437,144 | -0.03(-0.32%) |
Jun 28, 2017 | 7.860 | 7.930 | 7.780 | 7.878 | 3,965,900 | +0.06(+0.74%) |
Jun 27, 2017 | 7.865 | 7.895 | 7.815 | 7.820 | 4,750,928 | -0.04(-0.54%) |
Jun 26, 2017 | 7.885 | 7.896 | 7.850 | 7.862 | 4,196,744 | -0.02(-0.29%) |
Jun 23, 2017 | 7.893 | 7.805 | 7.885 | 9,091,044 | +0.07(+0.86%) | |
Jun 22, 2017 | 7.747 | 7.835 | 7.709 | 7.817 | 3,921,128 | +0.07(+0.90%) |
Jun 21, 2017 | 7.825 | 7.825 | 7.713 | 7.747 | 7,140,200 | -0.05(-0.61%) |
Jun 20, 2017 | 7.883 | 7.883 | 7.770 | 7.795 | 4,427,572 | -0.10(-1.27%) |
Jun 19, 2017 | 7.860 | 7.945 | 7.820 | 7.895 | 5,900,596 | +0.08(+1.09%) |
Jun 16, 2017 | 7.857 | 7.874 | 7.785 | 7.810 | 6,320,020 | -0.05(-0.67%) |
Jun 15, 2017 | 7.795 | 7.872 | 7.775 | 7.862 | 3,245,472 | -0.01(-0.16%) |
Jun 14, 2017 | 7.910 | 7.940 | 7.835 | 7.875 | 3,372,004 | -0.02(-0.22%) |
Jun 13, 2017 | 7.895 | 7.920 | 7.850 | 7.893 | 4,661,832 | +0.03(+0.41%) |
Jun 12, 2017 | 7.825 | 7.901 | 7.790 | 7.860 | 4,980,028 | +0.02(+0.29%) |
Jun 09, 2017 | 7.772 | 7.850 | 7.761 | 7.838 | 3,427,252 | +0.07(+0.90%) |
Jun 08, 2017 | 7.810 | 7.845 | 7.760 | 7.768 | 4,236,828 | -0.02(-0.29%) |
Jun 07, 2017 | 7.775 | 7.838 | 7.723 | 7.790 | 4,900,100 | +0.04(+0.58%) |
Jun 06, 2017 | 7.782 | 7.810 | 7.740 | 7.745 | 2,991,652 | -0.08(-0.99%) |
Jun 05, 2017 | 7.910 | 7.935 | 7.822 | 7.822 | 3,829,268 | -0.11(-1.36%) |
Jun 02, 2017 | 7.947 | 8.000 | 7.865 | 7.930 | 3,515,044 | -0.02(-0.22%) |