Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.911 | 8.969 | 8.699 | 8.776 | 1,065,912 | -0.13(-1.41%) |
May 30, 2018 | 8.949 | 9.094 | 8.863 | 8.901 | 2,347,739 | +0.05(+0.54%) |
May 29, 2018 | 8.757 | 9.002 | 8.708 | 8.853 | 1,071,419 | +0.00(+0.00%) |
May 25, 2018 | 8.853 | 8.853 | 8.853 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.448 | 8.506 | 8.361 | 8.448 | 441,064 | -0.03(-0.34%) |
May 23, 2018 | 8.351 | 8.506 | 8.351 | 8.477 | 631,633 | +0.02(+0.23%) |
May 22, 2018 | 8.535 | 8.718 | 8.458 | 8.458 | 811,395 | -0.02(-0.23%) |
May 21, 2018 | 8.506 | 8.612 | 8.390 | 8.477 | 624,680 | +0.09(+1.03%) |
May 18, 2018 | 8.496 | 8.496 | 8.303 | 8.390 | 772,459 | -0.15(-1.81%) |
May 17, 2018 | 8.477 | 8.583 | 8.438 | 8.544 | 776,044 | +0.05(+0.57%) |
May 16, 2018 | 8.351 | 8.525 | 8.351 | 8.496 | 610,555 | +0.18(+2.20%) |
May 15, 2018 | 8.380 | 8.400 | 8.197 | 8.313 | 1,070,262 | -0.13(-1.49%) |
May 14, 2018 | 8.409 | 8.535 | 8.390 | 8.438 | 694,489 | +0.12(+1.39%) |
May 11, 2018 | 8.351 | 8.467 | 8.284 | 8.323 | 758,689 | -0.05(-0.58%) |
May 10, 2018 | 8.294 | 8.390 | 8.274 | 8.371 | 782,895 | +0.11(+1.28%) |
May 09, 2018 | 8.197 | 8.308 | 8.149 | 8.265 | 718,083 | +0.07(+0.82%) |
May 08, 2018 | 8.091 | 8.197 | 8.024 | 8.197 | 1,169,366 | +0.11(+1.31%) |
May 07, 2018 | 8.303 | 8.409 | 8.081 | 8.091 | 1,348,143 | -0.19(-2.33%) |
May 04, 2018 | 8.130 | 8.323 | 8.120 | 8.284 | 1,201,211 | +0.16(+2.02%) |
May 03, 2018 | 8.159 | 8.284 | 8.062 | 8.120 | 1,606,839 | -0.09(-1.06%) |
May 02, 2018 | 8.216 | 8.332 | 8.173 | 8.207 | 1,065,264 | +0.00(+0.00%) |
May 01, 2018 | 7.956 | 8.226 | 7.898 | 8.207 | 1,843,662 | +0.22(+2.78%) |
Apr 30, 2018 | 8.120 | 8.149 | 7.985 | 7.985 | 2,174,162 | -0.16(-2.01%) |
Apr 27, 2018 | 8.149 | 8.638 | 7.966 | 8.149 | 4,112,008 | -0.65(-7.35%) |
Apr 26, 2018 | 8.593 | 8.853 | 8.544 | 8.795 | 1,052,675 | +0.29(+3.40%) |
Apr 25, 2018 | 8.747 | 8.824 | 8.380 | 8.506 | 2,198,387 | -0.31(-3.50%) |
Apr 24, 2018 | 9.287 | 9.393 | 8.805 | 8.814 | 1,569,032 | -0.40(-4.29%) |
Apr 23, 2018 | 9.412 | 9.624 | 9.162 | 9.210 | 767,424 | -0.17(-1.85%) |
Apr 20, 2018 | 9.364 | 9.586 | 9.335 | 9.383 | 616,815 | -0.02(-0.21%) |
Apr 19, 2018 | 9.653 | 9.779 | 9.345 | 9.403 | 821,802 | -0.42(-4.32%) |
Apr 18, 2018 | 10.04 | 10.06 | 9.740 | 9.827 | 429,087 | -0.18(-1.83%) |
Apr 17, 2018 | 9.981 | 10.11 | 9.890 | 10.01 | 516,683 | +0.13(+1.37%) |
Apr 16, 2018 | 9.866 | 9.928 | 9.682 | 9.875 | 809,964 | +0.12(+1.19%) |
Apr 13, 2018 | 9.885 | 9.923 | 9.711 | 9.759 | 573,419 | -0.09(-0.88%) |
Apr 12, 2018 | 9.644 | 9.952 | 9.605 | 9.846 | 1,528,608 | +0.29(+3.03%) |
Apr 11, 2018 | 9.499 | 9.702 | 9.475 | 9.557 | 874,000 | -0.03(-0.30%) |
Apr 10, 2018 | 9.383 | 9.682 | 9.306 | 9.586 | 755,477 | +0.43(+4.74%) |
Apr 09, 2018 | 9.306 | 9.538 | 9.142 | 9.152 | 740,969 | -0.03(-0.32%) |
Apr 06, 2018 | 9.335 | 9.528 | 9.104 | 9.181 | 717,219 | -0.29(-3.06%) |
Apr 05, 2018 | 9.653 | 9.653 | 9.404 | 9.470 | 504,897 | -0.08(-0.86%) |
Apr 04, 2018 | 9.412 | 9.567 | 8.998 | 9.552 | 583,021 | +0.14(+1.49%) |
Apr 03, 2018 | 9.412 | 9.461 | 9.239 | 9.412 | 750,958 | +0.12(+1.24%) |
Apr 02, 2018 | 9.692 | 9.817 | 9.200 | 9.297 | 963,858 | -0.47(-4.84%) |
Mar 29, 2018 | 9.769 | 9.769 | 9.769 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.759 | 9.808 | 9.480 | 9.557 | 934,274 | -0.21(-2.17%) |
Mar 27, 2018 | 10.39 | 10.39 | 9.696 | 9.769 | 764,014 | -0.61(-5.86%) |
Mar 26, 2018 | 10.15 | 10.38 | 9.962 | 10.38 | 799,907 | +0.46(+4.67%) |
Mar 23, 2018 | 10.47 | 10.61 | 9.914 | 9.914 | 755,941 | -0.59(-5.60%) |
Mar 22, 2018 | 10.69 | 10.79 | 10.47 | 10.50 | 1,061,400 | -0.36(-3.29%) |
Mar 21, 2018 | 10.70 | 10.99 | 10.62 | 10.86 | 481,402 | +0.12(+1.08%) |
Mar 20, 2018 | 10.69 | 10.80 | 10.67 | 10.74 | 679,544 | +0.06(+0.54%) |
Mar 19, 2018 | 10.89 | 10.96 | 10.55 | 10.69 | 815,294 | -0.20(-1.86%) |
Mar 16, 2018 | 10.85 | 11.01 | 10.76 | 10.89 | 1,484,955 | +0.04(+0.36%) |
Mar 15, 2018 | 10.79 | 10.95 | 10.71 | 10.85 | 1,139,069 | +0.12(+1.08%) |
Mar 14, 2018 | 10.84 | 10.87 | 10.68 | 10.73 | 1,259,030 | -0.02(-0.18%) |
Mar 13, 2018 | 11.17 | 11.26 | 10.75 | 10.75 | 950,802 | -0.35(-3.13%) |
Mar 12, 2018 | 11.07 | 11.17 | 10.95 | 11.10 | 948,735 | +0.10(+0.88%) |
Mar 09, 2018 | 10.71 | 11.06 | 10.67 | 11.00 | 1,115,005 | +0.41(+3.82%) |
Mar 08, 2018 | 10.58 | 10.69 | 10.47 | 10.60 | 637,026 | +0.04(+0.37%) |
Mar 07, 2018 | 10.56 | 832,450 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.14 | 10.46 | 9.943 | 10.44 | 1,216,519 | +0.39(+3.84%) |
Mar 05, 2018 | 9.981 | 10.15 | 9.943 | 10.06 | 826,491 | +0.01(+0.10%) |
Mar 02, 2018 | 9.788 | 10.10 | 9.721 | 10.05 | 885,407 | +0.14(+1.36%) |
Mar 01, 2018 | 9.682 | 10.10 | 9.615 | 9.914 | 1,076,564 | +0.22(+2.29%) |
Feb 28, 2018 | 9.914 | 9.962 | 9.692 | 9.692 | 733,880 | -0.14(-1.47%) |
Feb 27, 2018 | 9.962 | 10.11 | 9.827 | 9.837 | 755,772 | -0.21(-2.11%) |
Feb 26, 2018 | 9.933 | 10.07 | 9.841 | 10.05 | 755,824 | +0.19(+1.96%) |
Feb 23, 2018 | 9.702 | 9.923 | 9.702 | 9.856 | 961,045 | +0.28(+2.92%) |
Feb 22, 2018 | 9.653 | 9.712 | 9.470 | 9.576 | 981,000 | -0.06(-0.60%) |
Feb 21, 2018 | 9.875 | 9.875 | 9.624 | 9.634 | 1,063,296 | -0.19(-1.96%) |
Feb 20, 2018 | 9.769 | 9.981 | 9.731 | 9.827 | 1,432,444 | +0.06(+0.59%) |
Feb 16, 2018 | 9.769 | 9.769 | 9.769 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.03 | 10.10 | 9.759 | 9.750 | 1,220,264 | -0.19(-1.94%) |
Feb 14, 2018 | 9.605 | 9.981 | 9.538 | 9.943 | 1,897,266 | +0.27(+2.79%) |
Feb 13, 2018 | 9.769 | 9.673 | 3,023,405 | +0.51(+5.58%) | ||
Feb 12, 2018 | 8.998 | 9.239 | 8.882 | 9.162 | 2,553,635 | +0.22(+2.48%) |
Feb 09, 2018 | 8.699 | 8.998 | 8.612 | 8.940 | 1,928,090 | +0.43(+5.10%) |
Feb 08, 2018 | 9.056 | 9.152 | 8.506 | 8.506 | 1,504,126 | -0.51(-5.67%) |
Feb 07, 2018 | 9.036 | 9.244 | 8.978 | 9.017 | 1,030,033 | -0.10(-1.06%) |
Feb 06, 2018 | 8.564 | 9.191 | 8.496 | 9.113 | 1,198,457 | +0.16(+1.78%) |
Feb 05, 2018 | 9.268 | 9.383 | 8.863 | 8.954 | 1,058,802 | -0.42(-4.48%) |
Feb 02, 2018 | 9.605 | 9.605 | 9.340 | 9.374 | 1,107,362 | -0.31(-3.19%) |
Feb 01, 2018 | 9.644 | 9.788 | 9.624 | 9.682 | 1,276,520 | -0.02(-0.20%) |
Jan 31, 2018 | 9.827 | 9.921 | 9.663 | 9.702 | 997,977 | -0.04(-0.40%) |
Jan 30, 2018 | 9.827 | 9.866 | 9.711 | 9.740 | 594,207 | -0.23(-2.32%) |
Jan 29, 2018 | 9.923 | 10.01 | 9.769 | 9.972 | 766,160 | -0.01(-0.10%) |
Jan 26, 2018 | 9.779 | 9.986 | 9.711 | 9.981 | 512,029 | +0.30(+3.09%) |
Jan 25, 2018 | 10.14 | 10.17 | 9.644 | 9.682 | 1,146,392 | -0.34(-3.37%) |
Jan 24, 2018 | 10.42 | 10.47 | 9.943 | 10.02 | 896,807 | -0.42(-4.06%) |
Jan 23, 2018 | 10.36 | 10.52 | 10.35 | 10.44 | 605,612 | +0.10(+0.93%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.35 | 1,020,783 | -0.17(-1.65%) |
Jan 19, 2018 | 10.46 | 10.56 | 10.38 | 10.52 | 648,232 | +0.07(+0.65%) |
Jan 18, 2018 | 10.48 | 10.58 | 10.38 | 10.45 | 551,731 | -0.02(-0.18%) |
Jan 17, 2018 | 10.30 | 10.52 | 10.15 | 10.47 | 748,281 | +0.32(+3.13%) |
Jan 16, 2018 | 10.16 | 10.27 | 10.04 | 10.15 | 731,333 | +0.06(+0.57%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.06 | 10.13 | 9.991 | 10.14 | 727,035 | +0.11(+1.06%) |
Jan 10, 2018 | 10.03 | 857,229 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.30 | 10.33 | 10.03 | 10.11 | 1,058,833 | -0.20(-1.96%) |
Jan 08, 2018 | 10.40 | 10.48 | 10.23 | 10.31 | 697,847 | -0.11(-1.02%) |
Jan 05, 2018 | 10.58 | 10.61 | 10.40 | 10.42 | 1,036,768 | -0.14(-1.37%) |
Jan 04, 2018 | 10.03 | 10.63 | 10.02 | 10.56 | 2,026,387 | +0.64(+6.41%) |
Jan 03, 2018 | 9.972 | 10.04 | 9.846 | 9.923 | 689,323 | -0.03(-0.29%) |
Jan 02, 2018 | 9.788 | 10.00 | 9.634 | 9.952 | 1,043,067 | +0.26(+2.69%) |
Dec 29, 2017 | 9.692 | 9.692 | 9.692 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.788 | 9.885 | 9.711 | 9.827 | 457,615 | +0.06(+0.59%) |
Dec 27, 2017 | 9.731 | 9.943 | 9.721 | 9.769 | 658,427 | +0.02(+0.20%) |
Dec 26, 2017 | 9.817 | 9.846 | 9.711 | 9.750 | 700,169 | -0.20(-2.03%) |
Dec 22, 2017 | 9.962 | 10.10 | 9.846 | 9.952 | 433,721 | -0.01(-0.10%) |
Dec 21, 2017 | 10.19 | 10.20 | 9.952 | 9.962 | 589,854 | -0.21(-2.09%) |
Dec 20, 2017 | 10.17 | 10.30 | 9.938 | 10.17 | 697,559 | +0.10(+0.96%) |
Dec 19, 2017 | 10.08 | 10.22 | 10.05 | 10.08 | 680,002 | -0.01(-0.10%) |
Dec 18, 2017 | 10.24 | 10.30 | 10.04 | 10.09 | 991,411 | -0.08(-0.76%) |
Dec 15, 2017 | 9.856 | 10.26 | 9.856 | 10.16 | 1,563,723 | +0.34(+3.43%) |
Dec 14, 2017 | 9.827 | 10.06 | 9.750 | 9.827 | 895,632 | +0.02(+0.20%) |
Dec 13, 2017 | 9.856 | 10.01 | 9.721 | 9.808 | 904,574 | -0.05(-0.49%) |
Dec 12, 2017 | 9.923 | 9.952 | 9.740 | 9.856 | 869,186 | -0.06(-0.58%) |
Dec 11, 2017 | 9.702 | 9.923 | 9.692 | 9.914 | 763,292 | +0.22(+2.29%) |
Dec 08, 2017 | 10.01 | 10.05 | 9.663 | 9.692 | 759,332 | -0.20(-2.05%) |
Dec 07, 2017 | 9.827 | 10.03 | 9.779 | 9.895 | 788,799 | +0.15(+1.58%) |
Dec 06, 2017 | 9.798 | 9.885 | 9.668 | 9.740 | 649,877 | -0.14(-1.46%) |
Dec 05, 2017 | 9.740 | 10.03 | 9.567 | 9.885 | 977,196 | +0.12(+1.18%) |
Dec 04, 2017 | 10.18 | 10.21 | 9.759 | 9.769 | 957,075 | -0.31(-3.06%) |
Dec 01, 2017 | 10.20 | 10.20 | 9.808 | 10.08 | 1,237,530 | -0.12(-1.14%) |
Nov 30, 2017 | 10.43 | 10.55 | 10.15 | 10.19 | 1,150,388 | -0.13(-1.31%) |
Nov 29, 2017 | 11.01 | 11.16 | 10.29 | 10.33 | 1,185,264 | -0.68(-6.22%) |
Nov 28, 2017 | 11.04 | 11.09 | 10.95 | 11.01 | 761,948 | +0.03(+0.26%) |
Nov 27, 2017 | 11.03 | 11.14 | 10.93 | 10.98 | 911,980 | -0.11(-0.96%) |
Nov 24, 2017 | 10.85 | 11.10 | 10.82 | 11.09 | 485,541 | +0.28(+2.59%) |
Nov 22, 2017 | 10.91 | 10.94 | 10.79 | 10.81 | 417,422 | -0.07(-0.62%) |
Nov 21, 2017 | 10.75 | 10.93 | 10.68 | 10.88 | 668,070 | +0.22(+2.08%) |
Nov 20, 2017 | 10.56 | 10.71 | 10.56 | 10.66 | 609,894 | +0.15(+1.47%) |
Nov 17, 2017 | 10.50 | 10.57 | 10.32 | 10.50 | 832,905 | +0.03(+0.28%) |
Nov 16, 2017 | 10.39 | 10.61 | 10.34 | 10.47 | 863,120 | +0.15(+1.50%) |
Nov 15, 2017 | 10.41 | 10.42 | 10.14 | 10.32 | 564,192 | -0.19(-1.84%) |
Nov 14, 2017 | 10.58 | 10.61 | 10.33 | 10.51 | 696,162 | -0.10(-0.91%) |
Nov 13, 2017 | 10.54 | 10.64 | 10.46 | 10.61 | 595,458 | +0.01(+0.09%) |
Nov 10, 2017 | 10.64 | 10.79 | 10.58 | 10.60 | 591,945 | -0.06(-0.54%) |
Nov 09, 2017 | 10.96 | 10.98 | 10.52 | 10.66 | 1,155,540 | -0.41(-3.74%) |
Nov 08, 2017 | 10.89 | 11.12 | 10.76 | 11.07 | 642,964 | +0.12(+1.06%) |
Nov 07, 2017 | 10.76 | 11.15 | 10.69 | 10.96 | 998,201 | -0.05(-0.44%) |
Nov 06, 2017 | 10.82 | 11.03 | 10.77 | 11.00 | 1,024,708 | +0.24(+2.24%) |
Nov 03, 2017 | 10.78 | 10.95 | 10.51 | 10.76 | 1,218,093 | +0.03(+0.27%) |
Nov 02, 2017 | 10.38 | 10.75 | 10.17 | 10.73 | 1,220,677 | +0.32(+3.06%) |
Nov 01, 2017 | 11.21 | 11.42 | 10.34 | 10.42 | 1,739,750 | -0.74(-6.65%) |
Oct 31, 2017 | 10.69 | 11.38 | 10.64 | 11.16 | 2,050,952 | +0.46(+4.33%) |
Oct 30, 2017 | 10.55 | 10.73 | 10.41 | 10.69 | 1,372,951 | +0.13(+1.28%) |
Oct 27, 2017 | 10.54 | 10.57 | 10.34 | 10.56 | 738,586 | +0.06(+0.55%) |
Oct 26, 2017 | 10.48 | 10.59 | 10.32 | 10.50 | 575,836 | +0.08(+0.74%) |
Oct 25, 2017 | 10.15 | 10.43 | 10.10 | 10.42 | 919,736 | +0.17(+1.69%) |
Oct 24, 2017 | 10.22 | 10.34 | 10.20 | 10.25 | 981,960 | +0.10(+0.95%) |
Oct 23, 2017 | 10.38 | 10.38 | 10.12 | 10.15 | 2,038,848 | -0.15(-1.50%) |
Oct 20, 2017 | 10.27 | 10.43 | 10.21 | 10.31 | 1,514,976 | +0.10(+0.94%) |
Oct 19, 2017 | 10.21 | 10.23 | 9.952 | 10.21 | 1,379,370 | -0.10(-0.94%) |
Oct 18, 2017 | 10.30 | 10.36 | 10.15 | 10.31 | 616,641 | +0.04(+0.38%) |
Oct 17, 2017 | 10.38 | 10.42 | 10.18 | 10.27 | 828,849 | -0.15(-1.48%) |
Oct 16, 2017 | 10.55 | 10.58 | 10.36 | 10.42 | 992,973 | -0.07(-0.64%) |
Oct 13, 2017 | 10.51 | 10.61 | 10.39 | 10.49 | 1,213,701 | +0.01(+0.09%) |
Oct 12, 2017 | 10.33 | 10.51 | 10.27 | 10.48 | 1,079,297 | +0.15(+1.49%) |
Oct 11, 2017 | 10.16 | 10.33 | 10.14 | 10.33 | 722,991 | +0.15(+1.52%) |
Oct 10, 2017 | 10.19 | 10.21 | 10.09 | 10.17 | 773,432 | +0.05(+0.48%) |
Oct 09, 2017 | 10.14 | 10.21 | 10.04 | 10.13 | 888,181 | +0.00(+0.00%) |
Oct 06, 2017 | 10.14 | 10.21 | 10.08 | 10.13 | 505,070 | -0.04(-0.38%) |
Oct 05, 2017 | 10.15 | 10.18 | 10.02 | 10.16 | 891,352 | +0.04(+0.38%) |
Oct 04, 2017 | 10.17 | 10.18 | 10.05 | 10.13 | 834,455 | -0.08(-0.76%) |
Oct 03, 2017 | 10.27 | 10.38 | 10.10 | 10.20 | 968,695 | -0.07(-0.66%) |
Oct 02, 2017 | 10.22 | 10.38 | 10.17 | 10.27 | 667,613 | +0.10(+0.95%) |
Sep 29, 2017 | 10.21 | 10.25 | 9.972 | 10.17 | 1,499,703 | +0.00(+0.00%) |
Sep 28, 2017 | 9.933 | 10.21 | 9.808 | 10.17 | 1,223,923 | +0.24(+2.43%) |
Sep 27, 2017 | 9.827 | 10.07 | 9.702 | 9.933 | 1,580,541 | +0.21(+2.18%) |
Sep 26, 2017 | 9.663 | 9.788 | 9.552 | 9.721 | 1,484,632 | +0.14(+1.41%) |
Sep 25, 2017 | 9.615 | 9.702 | 9.393 | 9.586 | 1,968,097 | -0.12(-1.19%) |
Sep 22, 2017 | 9.470 | 9.731 | 9.422 | 9.702 | 941,948 | +0.18(+1.93%) |
Sep 21, 2017 | 9.451 | 9.567 | 9.306 | 9.518 | 1,523,914 | +0.06(+0.61%) |
Sep 20, 2017 | 9.576 | 9.589 | 9.268 | 9.461 | 1,499,600 | -0.09(-0.91%) |
Sep 19, 2017 | 9.711 | 9.711 | 9.441 | 9.547 | 958,167 | -0.08(-0.80%) |
Sep 18, 2017 | 9.345 | 9.663 | 9.306 | 9.624 | 1,057,174 | +0.32(+3.42%) |
Sep 15, 2017 | 9.152 | 9.354 | 9.007 | 9.306 | 1,514,578 | +0.19(+2.12%) |
Sep 14, 2017 | 9.065 | 9.152 | 8.949 | 9.113 | 1,283,584 | +0.00(+0.00%) |
Sep 13, 2017 | 8.863 | 9.171 | 8.843 | 9.113 | 1,301,243 | +0.21(+2.38%) |
Sep 12, 2017 | 8.853 | 8.986 | 8.766 | 8.901 | 793,922 | +0.09(+0.98%) |
Sep 11, 2017 | 8.718 | 8.824 | 8.641 | 8.814 | 602,946 | +0.18(+2.12%) |
Sep 08, 2017 | 8.554 | 8.679 | 8.501 | 8.631 | 1,128,865 | +0.05(+0.56%) |
Sep 07, 2017 | 8.631 | 8.670 | 8.535 | 8.583 | 845,014 | -0.03(-0.34%) |
Sep 06, 2017 | 8.650 | 8.660 | 8.487 | 8.612 | 672,439 | +0.02(+0.22%) |
Sep 05, 2017 | 8.699 | 8.805 | 8.477 | 8.593 | 812,252 | -0.16(-1.87%) |
Sep 01, 2017 | 8.525 | 8.795 | 8.515 | 8.757 | 915,763 | +0.29(+3.42%) |
Aug 31, 2017 | 8.670 | 8.704 | 8.458 | 8.467 | 1,223,483 | -0.17(-2.01%) |
Aug 30, 2017 | 8.525 | 8.689 | 8.480 | 8.641 | 798,980 | +0.13(+1.47%) |
Aug 29, 2017 | 8.178 | 8.554 | 8.139 | 8.515 | 1,547,524 | +0.19(+2.32%) |
Aug 28, 2017 | 8.274 | 8.351 | 8.168 | 8.323 | 1,057,436 | +0.09(+1.05%) |
Aug 25, 2017 | 8.342 | 8.342 | 8.110 | 8.236 | 1,159,327 | -0.16(-1.95%) |
Aug 24, 2017 | 8.390 | 8.477 | 8.290 | 8.400 | 932,636 | +0.05(+0.58%) |
Aug 23, 2017 | 8.265 | 8.429 | 8.265 | 8.351 | 692,738 | -0.01(-0.17%) |
Aug 22, 2017 | 8.342 | 8.487 | 8.294 | 8.366 | 1,414,408 | +0.08(+0.99%) |
Aug 21, 2017 | 8.139 | 8.313 | 8.048 | 8.284 | 1,107,042 | +0.13(+1.54%) |
Aug 18, 2017 | 8.062 | 8.221 | 8.024 | 8.159 | 764,896 | +0.08(+0.95%) |
Aug 17, 2017 | 8.448 | 8.448 | 8.081 | 8.081 | 1,489,162 | -0.44(-5.20%) |
Aug 16, 2017 | 8.487 | 8.593 | 8.409 | 8.525 | 952,926 | +0.14(+1.73%) |
Aug 15, 2017 | 8.458 | 8.554 | 8.323 | 8.380 | 1,099,022 | -0.11(-1.25%) |
Aug 14, 2017 | 8.544 | 8.622 | 8.419 | 8.487 | 871,301 | +0.07(+0.80%) |
Aug 11, 2017 | 8.245 | 8.438 | 8.216 | 8.419 | 1,166,432 | +0.19(+2.34%) |
Aug 10, 2017 | 8.487 | 8.487 | 8.216 | 8.226 | 1,180,110 | -0.36(-4.16%) |
Aug 09, 2017 | 8.699 | 8.699 | 8.462 | 8.583 | 1,122,985 | -0.21(-2.41%) |
Aug 08, 2017 | 8.834 | 8.949 | 8.708 | 8.795 | 1,730,291 | +0.01(+0.11%) |
Aug 07, 2017 | 8.477 | 8.795 | 8.477 | 8.785 | 1,517,736 | +0.33(+3.88%) |
Aug 04, 2017 | 8.535 | 8.617 | 8.390 | 8.458 | 1,224,621 | -0.09(-1.02%) |
Aug 03, 2017 | 8.824 | 8.882 | 8.515 | 8.544 | 1,706,998 | -0.30(-3.38%) |
Aug 02, 2017 | 9.191 | 9.335 | 8.747 | 8.843 | 2,423,972 | -0.31(-3.37%) |
Aug 01, 2017 | 9.788 | 10.12 | 8.863 | 9.152 | 5,060,980 | -0.85(-8.49%) |
Jul 31, 2017 | 10.15 | 10.27 | 9.866 | 10.00 | 1,913,686 | -0.12(-1.14%) |
Jul 28, 2017 | 10.34 | 10.42 | 10.04 | 10.12 | 1,792,422 | -0.31(-2.96%) |
Jul 27, 2017 | 10.72 | 10.85 | 10.34 | 10.42 | 1,577,605 | -0.24(-2.26%) |
Jul 26, 2017 | 10.68 | 10.74 | 10.52 | 10.67 | 1,188,310 | +0.05(+0.45%) |
Jul 25, 2017 | 10.61 | 10.63 | 10.50 | 10.62 | 853,441 | +0.00(+0.00%) |
Jul 24, 2017 | 10.55 | 10.64 | 10.46 | 10.62 | 802,226 | +0.05(+0.50%) |
Jul 21, 2017 | 10.49 | 10.59 | 10.19 | 10.56 | 1,588,589 | +0.10(+0.97%) |
Jul 20, 2017 | 10.50 | 10.29 | 10.46 | 664,746 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.28 | 10.51 | 10.28 | 10.50 | 960,183 | +0.32(+3.13%) |
Jul 18, 2017 | 10.03 | 10.18 | 9.972 | 10.18 | 907,432 | +0.11(+1.05%) |
Jul 17, 2017 | 10.01 | 10.14 | 9.827 | 10.08 | 761,426 | +0.08(+0.77%) |
Jul 14, 2017 | 9.827 | 10.02 | 9.759 | 10.00 | 779,102 | +0.19(+1.97%) |
Jul 13, 2017 | 9.827 | 9.899 | 9.615 | 9.808 | 1,513,737 | -0.03(-0.29%) |
Jul 12, 2017 | 9.817 | 9.933 | 9.769 | 9.837 | 686,909 | +0.15(+1.59%) |
Jul 11, 2017 | 9.557 | 9.731 | 9.499 | 9.682 | 962,120 | +0.12(+1.21%) |
Jul 10, 2017 | 9.470 | 9.644 | 9.364 | 9.567 | 876,968 | +0.09(+0.92%) |
Jul 07, 2017 | 9.441 | 9.605 | 9.379 | 9.480 | 1,249,332 | +0.10(+1.03%) |
Jul 06, 2017 | 9.345 | 9.576 | 9.316 | 9.383 | 1,017,908 | -0.09(-0.92%) |
Jul 05, 2017 | 9.354 | 9.518 | 9.316 | 9.470 | 887,326 | +0.15(+1.66%) |
Jul 03, 2017 | 9.518 | 9.586 | 9.268 | 9.316 | 620,653 | -0.11(-1.13%) |
Jun 30, 2017 | 9.470 | 9.653 | 9.287 | 9.422 | 1,438,582 | -0.04(-0.41%) |
Jun 29, 2017 | 10.02 | 10.03 | 9.353 | 9.461 | 1,433,147 | -0.62(-6.12%) |
Jun 28, 2017 | 9.808 | 10.10 | 9.518 | 10.08 | 1,371,813 | +0.31(+3.16%) |
Jun 27, 2017 | 9.933 | 10.02 | 9.682 | 9.769 | 1,205,280 | -0.23(-2.31%) |
Jun 26, 2017 | 10.32 | 10.41 | 9.986 | 10.00 | 633,505 | -0.25(-2.45%) |
Jun 23, 2017 | 10.28 | 10.41 | 10.19 | 10.25 | 1,039,824 | -0.02(-0.19%) |
Jun 22, 2017 | 10.27 | 10.44 | 10.21 | 10.27 | 1,064,126 | -0.03(-0.28%) |
Jun 21, 2017 | 10.36 | 10.59 | 10.23 | 10.30 | 1,090,015 | +0.01(+0.09%) |
Jun 20, 2017 | 10.42 | 10.50 | 10.18 | 10.29 | 1,370,390 | -0.13(-1.20%) |
Jun 19, 2017 | 10.30 | 10.50 | 10.29 | 10.42 | 1,047,951 | +0.23(+2.27%) |
Jun 16, 2017 | 9.981 | 10.27 | 9.981 | 10.18 | 1,425,245 | +0.13(+1.34%) |
Jun 15, 2017 | 10.08 | 10.25 | 9.972 | 10.05 | 1,325,423 | -0.30(-2.89%) |
Jun 14, 2017 | 10.69 | 10.82 | 10.20 | 10.35 | 1,322,996 | -0.35(-3.25%) |
Jun 13, 2017 | 10.89 | 11.07 | 10.62 | 10.69 | 973,127 | -0.01(-0.09%) |
Jun 12, 2017 | 10.88 | 11.01 | 10.43 | 10.70 | 1,914,388 | -0.30(-2.72%) |
Jun 09, 2017 | 11.72 | 11.91 | 10.75 | 11.00 | 1,955,942 | -0.80(-6.78%) |
Jun 08, 2017 | 11.57 | 11.81 | 11.47 | 11.80 | 821,549 | +0.29(+2.51%) |
Jun 07, 2017 | 11.34 | 11.69 | 11.34 | 11.51 | 982,393 | +0.20(+1.79%) |
Jun 06, 2017 | 11.11 | 11.45 | 11.00 | 11.31 | 1,101,930 | +0.17(+1.56%) |
Jun 05, 2017 | 10.89 | 11.20 | 10.86 | 11.14 | 721,449 | +0.20(+1.85%) |
Jun 02, 2017 | 10.99 | 11.06 | 10.87 | 10.94 | 1,179,237 | -0.02(-0.18%) |