Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.438 | 9.491 | 9.277 | 9.286 | 3,760,158 | -0.16(-1.70%) |
May 30, 2018 | 9.536 | 9.661 | 9.446 | 9.446 | 4,611,218 | -0.04(-0.38%) |
May 29, 2018 | 9.286 | 9.545 | 9.286 | 9.482 | 3,844,671 | +0.11(+1.14%) |
May 25, 2018 | 9.375 | 9.375 | 9.375 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.473 | 9.509 | 9.214 | 9.482 | 2,996,481 | -0.04(-0.47%) |
May 23, 2018 | 9.563 | 9.572 | 9.429 | 9.527 | 2,164,733 | -0.04(-0.37%) |
May 22, 2018 | 9.536 | 9.634 | 9.514 | 9.563 | 4,594,631 | +0.03(+0.28%) |
May 21, 2018 | 9.598 | 9.616 | 9.415 | 9.536 | 3,677,350 | -0.02(-0.19%) |
May 18, 2018 | 9.688 | 9.688 | 9.531 | 9.554 | 4,485,287 | -0.08(-0.83%) |
May 17, 2018 | 9.670 | 9.849 | 9.598 | 9.634 | 3,880,574 | -0.03(-0.28%) |
May 16, 2018 | 9.473 | 9.706 | 9.438 | 9.661 | 3,067,381 | +0.23(+2.46%) |
May 15, 2018 | 9.330 | 9.545 | 9.295 | 9.429 | 2,950,589 | +0.07(+0.76%) |
May 14, 2018 | 9.339 | 9.464 | 9.321 | 9.357 | 1,876,430 | +0.01(+0.10%) |
May 11, 2018 | 9.339 | 9.411 | 9.268 | 9.348 | 2,113,268 | +0.05(+0.58%) |
May 10, 2018 | 9.393 | 9.500 | 9.259 | 9.295 | 2,855,744 | -0.06(-0.67%) |
May 09, 2018 | 9.572 | 9.616 | 9.277 | 9.357 | 3,965,340 | -0.16(-1.69%) |
May 08, 2018 | 9.438 | 9.674 | 9.402 | 9.518 | 4,951,936 | +0.16(+1.72%) |
May 07, 2018 | 9.446 | 9.603 | 9.357 | 9.357 | 2,703,888 | -0.12(-1.23%) |
May 04, 2018 | 9.277 | 9.616 | 9.169 | 9.473 | 3,831,127 | +0.16(+1.73%) |
May 03, 2018 | 9.277 | 9.384 | 9.143 | 9.312 | 3,347,476 | +0.01(+0.10%) |
May 02, 2018 | 9.500 | 9.536 | 9.187 | 9.303 | 5,673,876 | -0.18(-1.89%) |
May 01, 2018 | 8.973 | 9.558 | 8.973 | 9.482 | 8,308,579 | +0.53(+5.89%) |
Apr 30, 2018 | 9.259 | 9.388 | 8.928 | 8.955 | 6,697,852 | -0.30(-3.28%) |
Apr 27, 2018 | 9.196 | 9.384 | 9.152 | 9.259 | 5,114,172 | +0.31(+3.50%) |
Apr 26, 2018 | 9.107 | 9.160 | 8.910 | 8.946 | 5,161,762 | -0.14(-1.57%) |
Apr 25, 2018 | 9.277 | 9.321 | 9.067 | 9.089 | 3,666,293 | -0.27(-2.87%) |
Apr 24, 2018 | 9.321 | 9.482 | 9.241 | 9.357 | 5,537,245 | +0.13(+1.45%) |
Apr 23, 2018 | 9.527 | 9.589 | 9.205 | 9.223 | 4,838,393 | -0.26(-2.73%) |
Apr 20, 2018 | 9.205 | 9.522 | 9.205 | 9.482 | 7,750,366 | +0.23(+2.51%) |
Apr 19, 2018 | 9.000 | 9.460 | 8.964 | 9.250 | 13,161,920 | -0.13(-1.43%) |
Apr 18, 2018 | 9.965 | 9.965 | 9.000 | 9.384 | 14,165,028 | -0.24(-2.51%) |
Apr 17, 2018 | 9.697 | 9.822 | 9.598 | 9.625 | 5,832,044 | -0.06(-0.65%) |
Apr 16, 2018 | 9.625 | 9.759 | 9.589 | 9.688 | 5,501,179 | +0.06(+0.65%) |
Apr 13, 2018 | 9.750 | 9.822 | 9.607 | 9.625 | 3,377,586 | -0.13(-1.28%) |
Apr 12, 2018 | 9.768 | 9.902 | 9.732 | 9.750 | 5,728,924 | +0.04(+0.46%) |
Apr 11, 2018 | 9.607 | 9.831 | 9.558 | 9.706 | 5,980,480 | +0.00(+0.00%) |
Apr 10, 2018 | 9.053 | 10.07 | 9.000 | 9.706 | 15,321,381 | +0.21(+2.26%) |
Apr 09, 2018 | 10.14 | 10.20 | 9.451 | 9.491 | 23,047,414 | -1.97(-17.16%) |
Apr 06, 2018 | 11.55 | 11.68 | 11.40 | 11.46 | 2,399,867 | -0.15(-1.31%) |
Apr 05, 2018 | 11.56 | 11.68 | 11.49 | 11.61 | 4,876,107 | +0.13(+1.09%) |
Apr 04, 2018 | 11.41 | 11.51 | 11.28 | 11.48 | 3,447,874 | -0.06(-0.54%) |
Apr 03, 2018 | 11.50 | 11.65 | 11.46 | 11.55 | 3,075,176 | +0.13(+1.10%) |
Apr 02, 2018 | 11.56 | 11.64 | 11.18 | 11.42 | 3,619,016 | -0.20(-1.69%) |
Mar 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.60 | 11.66 | 11.35 | 11.50 | 3,977,418 | -0.06(-0.54%) |
Mar 27, 2018 | 11.46 | 11.89 | 11.35 | 11.56 | 7,636,146 | +0.30(+2.70%) |
Mar 26, 2018 | 11.10 | 11.27 | 10.92 | 11.26 | 3,615,960 | +0.31(+2.86%) |
Mar 23, 2018 | 11.26 | 11.38 | 10.95 | 10.95 | 3,836,518 | -0.29(-2.62%) |
Mar 22, 2018 | 11.13 | 11.52 | 11.04 | 11.24 | 7,283,252 | +0.03(+0.24%) |
Mar 21, 2018 | 10.90 | 11.31 | 10.90 | 11.22 | 9,194,356 | +0.31(+2.87%) |
Mar 20, 2018 | 10.96 | 11.04 | 10.85 | 10.90 | 4,522,462 | -0.04(-0.41%) |
Mar 19, 2018 | 10.93 | 11.02 | 10.73 | 10.95 | 9,114,895 | -0.13(-1.13%) |
Mar 16, 2018 | 11.14 | 11.31 | 10.97 | 11.07 | 9,747,504 | -0.08(-0.72%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.13 | 11.15 | 10,673,361 | -0.27(-2.35%) |
Mar 14, 2018 | 11.90 | 11.90 | 11.17 | 11.42 | 6,895,058 | -0.48(-4.05%) |
Mar 13, 2018 | 11.96 | 12.36 | 11.81 | 11.90 | 6,920,458 | -0.04(-0.30%) |
Mar 12, 2018 | 13.10 | 13.10 | 11.64 | 11.94 | 14,933,350 | -1.23(-9.36%) |
Mar 09, 2018 | 12.81 | 13.25 | 12.76 | 13.17 | 3,175,165 | +0.49(+3.88%) |
Mar 08, 2018 | 12.82 | 12.91 | 12.64 | 12.68 | 2,175,786 | -0.13(-1.05%) |
Mar 07, 2018 | 12.93 | 12.82 | 2,585,228 | +0.29(+2.28%) | ||
Mar 06, 2018 | 12.44 | 12.55 | 12.34 | 12.53 | 2,648,570 | +0.12(+0.94%) |
Mar 05, 2018 | 12.31 | 12.46 | 12.20 | 12.41 | 2,383,426 | +0.03(+0.22%) |
Mar 02, 2018 | 12.21 | 12.43 | 12.05 | 12.39 | 2,430,374 | +0.12(+0.95%) |
Mar 01, 2018 | 12.30 | 12.38 | 12.11 | 12.27 | 3,205,590 | -0.05(-0.43%) |
Feb 28, 2018 | 12.60 | 12.65 | 12.31 | 12.32 | 1,849,320 | -0.24(-1.92%) |
Feb 27, 2018 | 12.80 | 12.95 | 12.53 | 12.57 | 2,100,386 | -0.27(-2.09%) |
Feb 26, 2018 | 12.87 | 12.91 | 12.70 | 12.83 | 1,762,619 | +0.07(+0.56%) |
Feb 23, 2018 | 12.56 | 12.76 | 12.54 | 12.76 | 1,352,146 | +0.22(+1.78%) |
Feb 22, 2018 | 12.50 | 12.54 | 3,111,157 | -0.27(-2.09%) | ||
Feb 21, 2018 | 12.75 | 13.05 | 12.70 | 12.81 | 2,489,059 | +0.10(+0.77%) |
Feb 20, 2018 | 12.81 | 12.88 | 12.63 | 12.71 | 1,508,604 | -0.15(-1.18%) |
Feb 16, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.08(+0.63%) | |
Feb 15, 2018 | 13.16 | 13.17 | 12.69 | 12.78 | 2,723,369 | -0.31(-2.39%) |
Feb 14, 2018 | 12.45 | 13.11 | 12.41 | 13.09 | 3,872,779 | +0.52(+4.12%) |
Feb 13, 2018 | 12.47 | 12.64 | 12.40 | 12.57 | 3,110,763 | +0.01(+0.07%) |
Feb 12, 2018 | 12.55 | 12.68 | 12.46 | 12.57 | 4,367,832 | +0.04(+0.36%) |
Feb 09, 2018 | 12.54 | 12.60 | 12.17 | 12.52 | 4,062,151 | +0.13(+1.08%) |
Feb 08, 2018 | 12.98 | 12.99 | 12.38 | 12.39 | 4,519,192 | -0.57(-4.41%) |
Feb 07, 2018 | 12.98 | 13.22 | 12.83 | 12.96 | 4,397,591 | -0.01(-0.07%) |
Feb 06, 2018 | 12.60 | 13.18 | 12.46 | 12.97 | 4,514,522 | -0.09(-0.72%) |
Feb 05, 2018 | 13.24 | 13.36 | 12.85 | 13.06 | 2,630,314 | -0.29(-2.18%) |
Feb 02, 2018 | 13.59 | 13.66 | 13.26 | 13.35 | 2,939,145 | -0.25(-1.84%) |
Feb 01, 2018 | 13.23 | 13.65 | 12.91 | 13.60 | 3,181,419 | +0.36(+2.70%) |
Jan 31, 2018 | 13.49 | 13.50 | 13.14 | 13.24 | 3,361,190 | -0.16(-1.20%) |
Jan 30, 2018 | 13.32 | 13.49 | 13.28 | 13.41 | 3,203,870 | +0.04(+0.27%) |
Jan 29, 2018 | 13.47 | 13.50 | 13.31 | 13.37 | 3,998,088 | -0.18(-1.32%) |
Jan 26, 2018 | 13.72 | 13.79 | 13.48 | 13.55 | 2,586,478 | -0.15(-1.11%) |
Jan 25, 2018 | 13.99 | 13.99 | 13.59 | 13.70 | 1,748,676 | -0.21(-1.48%) |
Jan 24, 2018 | 14.21 | 14.23 | 13.91 | 13.91 | 2,148,356 | -0.22(-1.58%) |
Jan 23, 2018 | 14.09 | 14.25 | 14.03 | 14.13 | 2,022,648 | +0.00(+0.00%) |
Jan 22, 2018 | 14.00 | 14.16 | 13.93 | 14.13 | 2,407,234 | +0.12(+0.83%) |
Jan 19, 2018 | 14.00 | 14.11 | 13.93 | 14.01 | 2,317,654 | +0.01(+0.06%) |
Jan 18, 2018 | 14.02 | 14.49 | 13.68 | 14.00 | 6,145,617 | +0.42(+3.09%) |
Jan 17, 2018 | 13.54 | 13.63 | 13.30 | 13.58 | 3,104,707 | +0.07(+0.53%) |
Jan 16, 2018 | 13.58 | 13.72 | 13.46 | 13.51 | 3,350,067 | +0.00(+0.00%) |
Jan 12, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 13.23 | 13.57 | 13.21 | 13.57 | 3,134,247 | +0.39(+2.99%) |
Jan 10, 2018 | 13.06 | 13.25 | 12.99 | 13.17 | 2,862,969 | +0.05(+0.41%) |
Jan 09, 2018 | 13.05 | 13.25 | 13.02 | 13.12 | 2,456,763 | +0.18(+1.38%) |
Jan 08, 2018 | 13.00 | 13.23 | 12.92 | 12.94 | 2,955,907 | +0.13(+1.05%) |
Jan 05, 2018 | 12.79 | 12.91 | 12.73 | 12.81 | 2,136,408 | +0.04(+0.35%) |
Jan 04, 2018 | 12.83 | 12.83 | 12.62 | 12.76 | 2,727,832 | +0.13(+1.06%) |
Jan 03, 2018 | 12.79 | 12.85 | 12.59 | 12.63 | 2,165,958 | -0.12(-0.91%) |
Jan 02, 2018 | 12.70 | 12.74 | 12.62 | 12.74 | 3,602,848 | +0.13(+1.06%) |
Dec 29, 2017 | 12.61 | 12.61 | 12.61 | 0 | -0.27(-2.08%) | |
Dec 28, 2017 | 12.87 | 12.91 | 12.82 | 12.88 | 1,777,308 | +0.03(+0.21%) |
Dec 27, 2017 | 13.03 | 13.03 | 12.82 | 12.85 | 3,902,213 | -0.14(-1.10%) |
Dec 26, 2017 | 13.03 | 13.13 | 12.99 | 12.99 | 1,942,884 | -0.01(-0.07%) |
Dec 22, 2017 | 13.16 | 13.23 | 12.91 | 13.00 | 4,060,609 | -0.36(-2.68%) |
Dec 21, 2017 | 13.54 | 13.59 | 13.34 | 13.36 | 1,917,844 | -0.15(-1.12%) |
Dec 20, 2017 | 13.42 | 13.75 | 13.42 | 13.51 | 5,191,214 | +0.37(+2.79%) |
Dec 19, 2017 | 13.35 | 13.39 | 13.07 | 13.15 | 2,318,520 | -0.19(-1.41%) |
Dec 18, 2017 | 13.39 | 13.48 | 13.26 | 13.33 | 2,696,573 | +0.10(+0.74%) |
Dec 15, 2017 | 13.16 | 13.44 | 13.16 | 13.24 | 4,932,837 | +0.10(+0.75%) |
Dec 14, 2017 | 13.63 | 13.63 | 13.10 | 13.14 | 4,103,564 | -0.39(-2.91%) |
Dec 13, 2017 | 13.78 | 13.84 | 13.50 | 13.53 | 2,868,342 | -0.27(-1.94%) |
Dec 12, 2017 | 13.83 | 13.93 | 13.76 | 13.80 | 2,931,803 | +0.02(+0.13%) |
Dec 11, 2017 | 13.86 | 13.98 | 13.76 | 13.78 | 2,908,164 | +0.04(+0.26%) |
Dec 08, 2017 | 13.85 | 13.86 | 13.64 | 13.75 | 3,166,109 | +0.00(+0.00%) |
Dec 07, 2017 | 13.77 | 13.90 | 13.64 | 3,875,221 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.74 | 13.88 | 13.66 | 13.81 | 2,838,124 | +0.04(+0.32%) |
Dec 05, 2017 | 13.72 | 13.82 | 13.58 | 13.76 | 4,563,635 | +0.04(+0.33%) |
Dec 04, 2017 | 13.60 | 13.76 | 13.56 | 13.72 | 4,391,007 | +0.33(+2.47%) |
Dec 01, 2017 | 13.05 | 13.39 | 12.95 | 13.39 | 4,236,277 | +0.32(+2.46%) |
Nov 30, 2017 | 13.45 | 13.45 | 13.01 | 13.07 | 3,230,226 | -0.27(-2.01%) |
Nov 29, 2017 | 13.34 | 13.44 | 13.24 | 13.33 | 2,777,950 | +0.09(+0.67%) |
Nov 28, 2017 | 13.25 | 12.82 | 13.24 | 3,377,017 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.92 | 13.01 | 12.85 | 12.85 | 1,227,988 | -0.10(-0.76%) |
Nov 24, 2017 | 12.99 | 13.00 | 12.84 | 12.95 | 473,034 | +0.02(+0.14%) |
Nov 22, 2017 | 13.08 | 13.13 | 12.90 | 12.93 | 1,620,276 | -0.15(-1.16%) |
Nov 21, 2017 | 13.14 | 13.18 | 12.93 | 13.08 | 2,077,886 | +0.01(+0.07%) |
Nov 20, 2017 | 12.91 | 13.07 | 12.86 | 13.07 | 2,075,945 | +0.21(+1.67%) |
Nov 17, 2017 | 12.72 | 12.88 | 12.57 | 12.86 | 2,654,561 | +0.05(+0.42%) |
Nov 16, 2017 | 12.65 | 13.13 | 12.58 | 12.81 | 5,651,717 | +0.29(+2.28%) |
Nov 15, 2017 | 12.07 | 12.56 | 12.04 | 12.52 | 3,433,390 | +0.34(+2.79%) |
Nov 14, 2017 | 12.14 | 12.23 | 12.05 | 12.18 | 2,142,991 | -0.02(-0.15%) |
Nov 13, 2017 | 11.87 | 12.22 | 11.84 | 12.20 | 2,831,407 | +0.22(+1.87%) |
Nov 10, 2017 | 12.00 | 12.07 | 11.93 | 11.98 | 2,096,751 | -0.02(-0.15%) |
Nov 09, 2017 | 11.98 | 12.12 | 11.89 | 11.99 | 3,244,308 | -0.07(-0.59%) |
Nov 08, 2017 | 11.91 | 12.12 | 11.81 | 12.06 | 3,950,670 | +0.15(+1.28%) |
Nov 07, 2017 | 12.15 | 12.22 | 11.90 | 11.91 | 2,609,785 | -0.22(-1.84%) |
Nov 06, 2017 | 11.98 | 12.20 | 11.87 | 12.14 | 3,569,839 | +0.12(+0.97%) |
Nov 03, 2017 | 12.45 | 12.49 | 11.98 | 12.02 | 4,821,873 | -0.73(-5.75%) |
Nov 02, 2017 | 12.55 | 12.82 | 12.51 | 12.75 | 2,575,262 | +0.17(+1.35%) |
Nov 01, 2017 | 12.87 | 12.96 | 12.55 | 12.58 | 3,004,581 | -0.20(-1.54%) |
Oct 31, 2017 | 12.78 | 12.90 | 12.77 | 12.78 | 3,903,742 | +0.01(+0.07%) |
Oct 30, 2017 | 12.78 | 12.86 | 12.67 | 12.77 | 5,087,419 | +0.00(+0.00%) |
Oct 27, 2017 | 12.53 | 12.82 | 12.51 | 12.77 | 4,462,319 | +0.25(+2.00%) |
Oct 26, 2017 | 12.33 | 12.57 | 12.33 | 12.52 | 4,750,571 | +0.21(+1.74%) |
Oct 25, 2017 | 12.45 | 12.49 | 12.30 | 12.31 | 2,655,295 | -0.09(-0.72%) |
Oct 24, 2017 | 12.37 | 12.55 | 12.36 | 12.40 | 2,719,729 | +0.15(+1.24%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.20 | 12.24 | 2,376,116 | -0.06(-0.51%) |
Oct 20, 2017 | 12.49 | 12.53 | 12.26 | 12.31 | 2,466,096 | -0.04(-0.36%) |
Oct 19, 2017 | 12.04 | 12.36 | 11.98 | 12.35 | 3,124,873 | +0.25(+2.07%) |
Oct 18, 2017 | 11.84 | 12.17 | 11.81 | 12.10 | 5,305,659 | +0.38(+3.28%) |
Oct 17, 2017 | 11.72 | 11.86 | 11.61 | 11.72 | 4,671,805 | +0.04(+0.38%) |
Oct 16, 2017 | 11.56 | 11.80 | 11.56 | 11.67 | 5,058,564 | +0.13(+1.16%) |
Oct 13, 2017 | 11.31 | 11.59 | 11.27 | 11.54 | 3,728,498 | +0.24(+2.14%) |
Oct 12, 2017 | 11.22 | 11.38 | 11.16 | 11.30 | 1,813,962 | +0.07(+0.64%) |
Oct 11, 2017 | 11.22 | 11.34 | 11.16 | 11.22 | 3,163,783 | +0.09(+0.80%) |
Oct 10, 2017 | 10.99 | 11.20 | 10.97 | 11.14 | 2,206,128 | +0.16(+1.47%) |
Oct 09, 2017 | 11.18 | 11.22 | 10.95 | 10.97 | 2,109,843 | -0.17(-1.52%) |
Oct 06, 2017 | 11.24 | 11.31 | 11.14 | 11.14 | 1,973,207 | -0.10(-0.87%) |
Oct 05, 2017 | 11.14 | 11.30 | 11.08 | 11.24 | 2,660,028 | +0.13(+1.21%) |
Oct 04, 2017 | 11.22 | 11.23 | 11.08 | 11.11 | 1,382,727 | -0.08(-0.72%) |
Oct 03, 2017 | 11.08 | 11.24 | 11.08 | 11.19 | 2,392,177 | +0.02(+0.16%) |
Oct 02, 2017 | 11.21 | 11.31 | 11.11 | 11.17 | 2,728,358 | -0.03(-0.24%) |
Sep 29, 2017 | 11.18 | 11.31 | 11.15 | 11.20 | 3,161,702 | -0.02(-0.16%) |
Sep 28, 2017 | 11.03 | 11.22 | 10.93 | 11.22 | 3,824,993 | +0.20(+1.78%) |
Sep 27, 2017 | 10.89 | 11.09 | 10.80 | 11.02 | 3,182,405 | +0.22(+2.07%) |
Sep 26, 2017 | 10.58 | 10.85 | 10.52 | 10.80 | 2,926,709 | +0.23(+2.20%) |
Sep 25, 2017 | 10.72 | 10.73 | 10.49 | 10.56 | 2,661,487 | -0.18(-1.66%) |
Sep 22, 2017 | 10.61 | 10.81 | 10.61 | 10.74 | 2,271,446 | +0.10(+0.92%) |
Sep 21, 2017 | 10.63 | 10.75 | 10.60 | 10.64 | 1,823,882 | -0.01(-0.08%) |
Sep 20, 2017 | 10.57 | 10.72 | 10.50 | 10.65 | 2,214,001 | +0.07(+0.68%) |
Sep 19, 2017 | 10.45 | 10.62 | 10.45 | 10.58 | 2,257,373 | +0.13(+1.28%) |
Sep 18, 2017 | 10.46 | 10.59 | 10.38 | 10.45 | 1,833,393 | -0.01(-0.09%) |
Sep 15, 2017 | 10.37 | 10.47 | 10.22 | 10.46 | 5,616,526 | +0.09(+0.86%) |
Sep 14, 2017 | 10.30 | 10.55 | 10.25 | 10.37 | 2,672,477 | +0.06(+0.61%) |
Sep 13, 2017 | 10.35 | 10.42 | 10.27 | 10.30 | 2,514,116 | -0.06(-0.60%) |
Sep 12, 2017 | 10.17 | 10.39 | 10.17 | 10.37 | 2,658,975 | +0.25(+2.47%) |
Sep 11, 2017 | 10.05 | 10.19 | 9.938 | 10.12 | 3,311,355 | +0.17(+1.71%) |
Sep 08, 2017 | 9.706 | 9.983 | 9.688 | 9.947 | 3,966,862 | +0.21(+2.20%) |
Sep 07, 2017 | 9.741 | 9.849 | 9.509 | 9.732 | 3,987,149 | -0.01(-0.09%) |
Sep 06, 2017 | 9.849 | 9.929 | 9.724 | 9.741 | 1,748,738 | -0.05(-0.55%) |
Sep 05, 2017 | 10.12 | 10.13 | 9.786 | 9.795 | 3,177,410 | -0.39(-3.86%) |
Sep 01, 2017 | 10.24 | 10.32 | 10.16 | 10.19 | 1,856,622 | -0.04(-0.44%) |
Aug 31, 2017 | 10.20 | 10.28 | 10.14 | 10.23 | 3,269,774 | +0.10(+0.97%) |
Aug 30, 2017 | 10.06 | 10.14 | 10.04 | 10.13 | 3,344,514 | +0.07(+0.71%) |
Aug 29, 2017 | 10.10 | 10.15 | 9.929 | 10.06 | 3,349,735 | -0.13(-1.32%) |
Aug 28, 2017 | 10.43 | 10.46 | 10.17 | 10.20 | 2,699,573 | -0.23(-2.23%) |
Aug 25, 2017 | 10.60 | 10.63 | 10.42 | 10.43 | 1,499,882 | -0.13(-1.19%) |
Aug 24, 2017 | 10.55 | 10.58 | 10.42 | 10.55 | 2,319,315 | +0.00(+0.00%) |
Aug 23, 2017 | 10.30 | 10.56 | 10.30 | 10.55 | 3,593,739 | +0.15(+1.46%) |
Aug 22, 2017 | 10.14 | 10.41 | 10.14 | 10.40 | 3,055,506 | +0.34(+3.37%) |
Aug 21, 2017 | 10.08 | 10.13 | 10.03 | 10.06 | 1,869,353 | -0.05(-0.53%) |
Aug 18, 2017 | 10.13 | 10.21 | 10.09 | 10.12 | 2,146,837 | -0.12(-1.13%) |
Aug 17, 2017 | 10.41 | 10.46 | 10.22 | 10.23 | 3,869,566 | -0.24(-2.30%) |
Aug 16, 2017 | 10.35 | 10.56 | 10.35 | 10.47 | 4,610,897 | +0.13(+1.21%) |
Aug 15, 2017 | 10.36 | 10.39 | 10.33 | 10.35 | 1,941,229 | +0.03(+0.26%) |
Aug 14, 2017 | 10.22 | 10.39 | 10.22 | 10.32 | 1,881,843 | +0.20(+1.94%) |
Aug 11, 2017 | 10.14 | 10.24 | 10.07 | 10.13 | 2,009,100 | -0.04(-0.44%) |
Aug 10, 2017 | 10.58 | 10.62 | 10.17 | 10.17 | 3,283,344 | -0.42(-3.97%) |
Aug 09, 2017 | 10.45 | 10.61 | 10.36 | 10.59 | 3,238,747 | +0.11(+1.02%) |
Aug 08, 2017 | 10.41 | 10.57 | 10.33 | 10.48 | 2,565,148 | +0.05(+0.51%) |
Aug 07, 2017 | 10.43 | 10.53 | 10.37 | 10.43 | 2,021,213 | +0.00(+0.00%) |
Aug 04, 2017 | 10.52 | 10.38 | 10.43 | 1,856,941 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.52 | 10.55 | 10.35 | 10.37 | 1,733,516 | -0.16(-1.53%) |
Aug 02, 2017 | 10.62 | 10.66 | 10.42 | 10.53 | 2,499,881 | -0.08(-0.76%) |
Aug 01, 2017 | 10.50 | 10.75 | 10.46 | 10.61 | 4,420,397 | +0.18(+1.71%) |
Jul 31, 2017 | 10.25 | 10.46 | 10.25 | 10.43 | 2,245,064 | +0.20(+1.92%) |
Jul 28, 2017 | 10.35 | 10.41 | 10.21 | 10.23 | 2,027,864 | -0.13(-1.29%) |
Jul 27, 2017 | 10.42 | 10.59 | 10.36 | 10.37 | 2,232,487 | -0.04(-0.43%) |
Jul 26, 2017 | 10.46 | 10.55 | 10.39 | 10.41 | 2,692,546 | -0.03(-0.26%) |
Jul 25, 2017 | 10.65 | 10.73 | 10.39 | 10.44 | 2,730,637 | -0.09(-0.85%) |
Jul 24, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 1,777,936 | -0.12(-1.09%) |
Jul 21, 2017 | 10.65 | 10.71 | 10.38 | 10.64 | 4,083,076 | +0.13(+1.27%) |
Jul 20, 2017 | 10.72 | 10.90 | 10.39 | 10.51 | 5,212,425 | -0.07(-0.68%) |
Jul 19, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 3,169,967 | +0.07(+0.68%) |
Jul 18, 2017 | 10.38 | 10.55 | 10.37 | 10.51 | 2,385,485 | +0.07(+0.68%) |
Jul 17, 2017 | 10.40 | 10.48 | 10.32 | 10.44 | 3,139,949 | +0.04(+0.34%) |
Jul 14, 2017 | 10.30 | 10.47 | 10.22 | 10.40 | 1,461,174 | +0.04(+0.34%) |
Jul 13, 2017 | 10.44 | 10.47 | 10.34 | 10.37 | 1,878,449 | -0.08(-0.77%) |
Jul 12, 2017 | 10.27 | 10.51 | 10.27 | 10.45 | 3,243,361 | +0.17(+1.65%) |
Jul 11, 2017 | 10.35 | 10.35 | 10.22 | 10.28 | 2,704,149 | -0.04(-0.43%) |
Jul 10, 2017 | 10.22 | 10.45 | 10.18 | 10.32 | 3,813,049 | +0.03(+0.26%) |
Jul 07, 2017 | 10.20 | 10.31 | 10.15 | 10.30 | 1,676,084 | +0.13(+1.23%) |
Jul 06, 2017 | 10.24 | 10.27 | 10.10 | 10.17 | 3,118,286 | -0.12(-1.13%) |
Jul 05, 2017 | 10.23 | 10.33 | 10.11 | 10.29 | 3,732,643 | +0.05(+0.52%) |
Jul 03, 2017 | 10.05 | 10.31 | 10.03 | 10.23 | 1,843,073 | +0.22(+2.23%) |
Jun 30, 2017 | 10.07 | 10.11 | 9.867 | 10.01 | 2,606,040 | -0.03(-0.27%) |
Jun 29, 2017 | 10.07 | 10.16 | 9.938 | 10.04 | 3,767,671 | +0.04(+0.45%) |
Jun 28, 2017 | 9.893 | 10.03 | 9.875 | 9.992 | 3,889,175 | +0.17(+1.73%) |
Jun 27, 2017 | 9.732 | 9.831 | 9.643 | 9.822 | 4,591,431 | +0.13(+1.38%) |
Jun 26, 2017 | 9.741 | 9.831 | 9.616 | 9.688 | 3,465,891 | -0.03(-0.28%) |
Jun 23, 2017 | 9.607 | 9.737 | 9.589 | 9.715 | 7,580,573 | +0.14(+1.49%) |
Jun 22, 2017 | 9.804 | 9.831 | 9.554 | 9.572 | 4,696,177 | -0.22(-2.28%) |
Jun 21, 2017 | 9.893 | 9.929 | 9.750 | 9.795 | 4,164,359 | -0.09(-0.90%) |
Jun 20, 2017 | 10.04 | 10.07 | 9.840 | 9.884 | 4,608,854 | -0.23(-2.30%) |
Jun 19, 2017 | 10.04 | 10.13 | 10.01 | 10.12 | 2,533,998 | +0.13(+1.34%) |
Jun 16, 2017 | 9.983 | 10.02 | 9.853 | 9.983 | 5,433,719 | -0.03(-0.27%) |
Jun 15, 2017 | 10.00 | 10.08 | 9.951 | 10.01 | 2,633,104 | -0.10(-0.97%) |
Jun 14, 2017 | 10.05 | 10.11 | 9.956 | 10.11 | 3,683,850 | +0.03(+0.27%) |
Jun 13, 2017 | 10.00 | 10.12 | 9.992 | 10.08 | 3,531,551 | +0.10(+0.98%) |
Jun 12, 2017 | 9.911 | 10.19 | 9.902 | 9.983 | 5,244,159 | +0.08(+0.81%) |
Jun 09, 2017 | 9.732 | 9.911 | 9.706 | 9.902 | 3,686,074 | +0.19(+1.93%) |
Jun 08, 2017 | 9.607 | 9.862 | 9.545 | 9.715 | 4,185,089 | +0.19(+1.97%) |
Jun 07, 2017 | 9.464 | 9.527 | 9.411 | 9.527 | 2,444,406 | +0.09(+0.95%) |
Jun 06, 2017 | 9.321 | 9.518 | 9.214 | 9.438 | 3,345,933 | +0.04(+0.38%) |
Jun 05, 2017 | 9.634 | 9.661 | 9.402 | 9.402 | 2,579,613 | -0.25(-2.59%) |
Jun 02, 2017 | 9.589 | 9.813 | 9.558 | 9.652 | 3,068,388 | +0.05(+0.56%) |