Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.933 | 8.991 | 8.720 | 8.797 | 1,063,315 | -0.13(-1.41%) |
May 30, 2018 | 8.971 | 9.116 | 8.884 | 8.923 | 2,342,019 | +0.05(+0.54%) |
May 29, 2018 | 8.778 | 9.024 | 8.730 | 8.875 | 1,068,809 | +0.00(+0.00%) |
May 25, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.41(+4.79%) | |
May 24, 2018 | 8.469 | 8.527 | 8.382 | 8.469 | 439,989 | -0.03(-0.34%) |
May 23, 2018 | 8.372 | 8.527 | 8.372 | 8.498 | 630,093 | +0.02(+0.23%) |
May 22, 2018 | 8.556 | 8.739 | 8.478 | 8.478 | 809,418 | -0.02(-0.23%) |
May 21, 2018 | 8.527 | 8.633 | 8.411 | 8.498 | 623,158 | +0.09(+1.03%) |
May 18, 2018 | 8.517 | 8.517 | 8.324 | 8.411 | 770,577 | -0.15(-1.81%) |
May 17, 2018 | 8.498 | 8.604 | 8.459 | 8.565 | 774,153 | +0.05(+0.57%) |
May 16, 2018 | 8.372 | 8.546 | 8.372 | 8.517 | 609,067 | +0.18(+2.20%) |
May 15, 2018 | 8.401 | 8.420 | 8.217 | 8.333 | 1,067,654 | -0.13(-1.49%) |
May 14, 2018 | 8.430 | 8.556 | 8.411 | 8.459 | 692,796 | +0.12(+1.39%) |
May 11, 2018 | 8.372 | 8.488 | 8.304 | 8.343 | 756,840 | -0.05(-0.58%) |
May 10, 2018 | 8.314 | 8.411 | 8.295 | 8.391 | 780,987 | +0.11(+1.28%) |
May 09, 2018 | 8.217 | 8.328 | 8.169 | 8.285 | 716,334 | +0.07(+0.82%) |
May 08, 2018 | 8.111 | 8.217 | 8.043 | 8.217 | 1,166,517 | +0.11(+1.31%) |
May 07, 2018 | 8.324 | 8.430 | 8.101 | 8.111 | 1,344,858 | -0.19(-2.33%) |
May 04, 2018 | 8.150 | 8.343 | 8.140 | 8.304 | 1,198,284 | +0.16(+2.02%) |
May 03, 2018 | 8.179 | 8.304 | 8.082 | 8.140 | 1,602,924 | -0.09(-1.06%) |
May 02, 2018 | 8.237 | 8.353 | 8.193 | 8.227 | 1,062,668 | +0.00(+0.00%) |
May 01, 2018 | 7.976 | 8.246 | 7.918 | 8.227 | 1,839,170 | +0.22(+2.78%) |
Apr 30, 2018 | 8.140 | 8.169 | 8.005 | 8.005 | 2,168,864 | -0.16(-2.01%) |
Apr 27, 2018 | 8.169 | 8.659 | 7.985 | 8.169 | 4,101,988 | -0.65(-7.35%) |
Apr 26, 2018 | 8.614 | 8.875 | 8.565 | 8.817 | 1,050,110 | +0.29(+3.40%) |
Apr 25, 2018 | 8.768 | 8.846 | 8.401 | 8.527 | 2,193,030 | -0.31(-3.50%) |
Apr 24, 2018 | 9.310 | 9.416 | 8.826 | 8.836 | 1,565,209 | -0.40(-4.29%) |
Apr 23, 2018 | 9.435 | 9.648 | 9.184 | 9.232 | 765,554 | -0.17(-1.85%) |
Apr 20, 2018 | 9.387 | 9.609 | 9.358 | 9.406 | 615,312 | -0.02(-0.21%) |
Apr 19, 2018 | 9.677 | 9.803 | 9.368 | 9.426 | 819,800 | -0.43(-4.32%) |
Apr 18, 2018 | 10.06 | 10.08 | 9.764 | 9.851 | 428,042 | -0.18(-1.83%) |
Apr 17, 2018 | 10.01 | 10.13 | 9.914 | 10.03 | 515,424 | +0.14(+1.37%) |
Apr 16, 2018 | 9.890 | 9.953 | 9.706 | 9.899 | 807,991 | +0.12(+1.19%) |
Apr 13, 2018 | 9.909 | 9.948 | 9.735 | 9.783 | 572,022 | -0.09(-0.88%) |
Apr 12, 2018 | 9.667 | 9.977 | 9.629 | 9.870 | 1,524,883 | +0.29(+3.03%) |
Apr 11, 2018 | 9.522 | 9.725 | 9.498 | 9.580 | 871,871 | -0.03(-0.30%) |
Apr 10, 2018 | 9.406 | 9.706 | 9.329 | 9.609 | 753,637 | +0.44(+4.74%) |
Apr 09, 2018 | 9.329 | 9.561 | 9.165 | 9.174 | 739,164 | -0.03(-0.32%) |
Apr 06, 2018 | 9.358 | 9.551 | 9.126 | 9.203 | 715,472 | -0.29(-3.05%) |
Apr 05, 2018 | 9.677 | 9.677 | 9.427 | 9.493 | 503,666 | -0.08(-0.86%) |
Apr 04, 2018 | 9.435 | 9.590 | 9.020 | 9.575 | 581,600 | +0.14(+1.49%) |
Apr 03, 2018 | 9.435 | 9.484 | 9.261 | 9.435 | 749,129 | +0.12(+1.24%) |
Apr 02, 2018 | 9.716 | 9.841 | 9.223 | 9.319 | 961,509 | -0.47(-4.84%) |
Mar 29, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.21(+2.22%) | |
Mar 28, 2018 | 9.783 | 9.832 | 9.503 | 9.580 | 931,997 | -0.21(-2.17%) |
Mar 27, 2018 | 10.41 | 10.41 | 9.719 | 9.793 | 762,153 | -0.61(-5.85%) |
Mar 26, 2018 | 10.18 | 10.40 | 9.986 | 10.40 | 797,958 | +0.46(+4.67%) |
Mar 23, 2018 | 10.50 | 10.63 | 9.938 | 9.938 | 754,099 | -0.59(-5.60%) |
Mar 22, 2018 | 10.71 | 10.82 | 10.50 | 10.53 | 1,058,814 | -0.36(-3.29%) |
Mar 21, 2018 | 10.73 | 11.02 | 10.64 | 10.89 | 480,229 | +0.12(+1.08%) |
Mar 20, 2018 | 10.72 | 10.83 | 10.69 | 10.77 | 677,889 | +0.06(+0.54%) |
Mar 19, 2018 | 10.91 | 10.98 | 10.58 | 10.71 | 813,308 | -0.20(-1.86%) |
Mar 16, 2018 | 10.88 | 11.04 | 10.79 | 10.91 | 1,481,337 | +0.04(+0.36%) |
Mar 15, 2018 | 10.82 | 10.97 | 10.74 | 10.88 | 1,136,294 | +0.12(+1.08%) |
Mar 14, 2018 | 10.87 | 10.90 | 10.71 | 10.76 | 1,255,962 | -0.02(-0.18%) |
Mar 13, 2018 | 11.19 | 11.29 | 10.78 | 10.78 | 948,486 | -0.35(-3.13%) |
Mar 12, 2018 | 11.10 | 11.19 | 10.97 | 11.13 | 946,423 | +0.10(+0.88%) |
Mar 09, 2018 | 10.74 | 11.08 | 10.70 | 11.03 | 1,112,288 | +0.41(+3.82%) |
Mar 08, 2018 | 10.61 | 10.71 | 10.50 | 10.62 | 635,473 | +0.04(+0.37%) |
Mar 07, 2018 | 10.59 | 830,422 | +0.12(+1.11%) | |||
Mar 06, 2018 | 10.16 | 10.49 | 9.968 | 10.47 | 1,213,555 | +0.39(+3.84%) |
Mar 05, 2018 | 10.01 | 10.17 | 9.967 | 10.08 | 824,477 | +0.01(+0.10%) |
Mar 02, 2018 | 9.812 | 10.12 | 9.745 | 10.07 | 883,249 | +0.14(+1.36%) |
Mar 01, 2018 | 9.706 | 10.13 | 9.638 | 9.938 | 1,073,940 | +0.22(+2.29%) |
Feb 28, 2018 | 9.938 | 9.986 | 9.716 | 9.716 | 732,092 | -0.15(-1.47%) |
Feb 27, 2018 | 9.986 | 10.13 | 9.851 | 9.861 | 753,930 | -0.21(-2.11%) |
Feb 26, 2018 | 9.957 | 10.09 | 9.866 | 10.07 | 753,982 | +0.19(+1.96%) |
Feb 23, 2018 | 9.725 | 9.948 | 9.725 | 9.880 | 958,704 | +0.28(+2.92%) |
Feb 22, 2018 | 9.677 | 9.736 | 9.493 | 9.600 | 978,610 | -0.06(-0.60%) |
Feb 21, 2018 | 9.899 | 9.899 | 9.648 | 9.658 | 1,060,705 | -0.19(-1.96%) |
Feb 20, 2018 | 9.793 | 10.01 | 9.754 | 9.851 | 1,428,954 | +0.06(+0.59%) |
Feb 16, 2018 | 9.793 | 9.793 | 9.793 | 0 | +0.02(+0.20%) | |
Feb 15, 2018 | 10.05 | 10.13 | 9.783 | 9.774 | 1,217,290 | -0.19(-1.94%) |
Feb 14, 2018 | 9.629 | 10.01 | 9.561 | 9.967 | 1,892,643 | +0.27(+2.79%) |
Feb 13, 2018 | 9.793 | 9.696 | 3,016,038 | +0.51(+5.58%) | ||
Feb 12, 2018 | 9.020 | 9.261 | 8.904 | 9.184 | 2,547,413 | +0.22(+2.48%) |
Feb 09, 2018 | 8.720 | 9.020 | 8.633 | 8.962 | 1,923,392 | +0.44(+5.10%) |
Feb 08, 2018 | 9.078 | 9.174 | 8.527 | 8.527 | 1,500,461 | -0.51(-5.67%) |
Feb 07, 2018 | 9.058 | 9.266 | 9.000 | 9.039 | 1,027,523 | -0.10(-1.06%) |
Feb 06, 2018 | 8.585 | 9.213 | 8.517 | 9.136 | 1,195,537 | +0.16(+1.78%) |
Feb 05, 2018 | 9.290 | 9.406 | 8.884 | 8.976 | 1,056,222 | -0.42(-4.48%) |
Feb 02, 2018 | 9.629 | 9.629 | 9.363 | 9.397 | 1,104,663 | -0.31(-3.19%) |
Feb 01, 2018 | 9.667 | 9.812 | 9.648 | 9.706 | 1,273,409 | -0.02(-0.20%) |
Jan 31, 2018 | 9.851 | 9.945 | 9.687 | 9.725 | 995,545 | -0.04(-0.40%) |
Jan 30, 2018 | 9.851 | 9.890 | 9.735 | 9.764 | 592,759 | -0.23(-2.32%) |
Jan 29, 2018 | 9.948 | 10.03 | 9.793 | 9.996 | 764,293 | -0.01(-0.10%) |
Jan 26, 2018 | 9.803 | 10.01 | 9.735 | 10.01 | 510,781 | +0.30(+3.09%) |
Jan 25, 2018 | 10.16 | 10.20 | 9.667 | 9.706 | 1,143,599 | -0.34(-3.37%) |
Jan 24, 2018 | 10.44 | 10.50 | 9.967 | 10.04 | 894,622 | -0.43(-4.06%) |
Jan 23, 2018 | 10.38 | 10.55 | 10.37 | 10.47 | 604,136 | +0.10(+0.93%) |
Jan 22, 2018 | 10.48 | 10.50 | 10.24 | 10.37 | 1,018,296 | -0.17(-1.65%) |
Jan 19, 2018 | 10.49 | 10.59 | 10.40 | 10.55 | 646,652 | +0.07(+0.65%) |
Jan 18, 2018 | 10.51 | 10.61 | 10.40 | 10.48 | 550,387 | -0.02(-0.18%) |
Jan 17, 2018 | 10.32 | 10.55 | 10.18 | 10.50 | 746,458 | +0.32(+3.13%) |
Jan 16, 2018 | 10.19 | 10.30 | 10.06 | 10.18 | 729,551 | +0.06(+0.57%) |
Jan 12, 2018 | 10.12 | 10.12 | 10.12 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.08 | 10.15 | 10.02 | 10.16 | 725,264 | +0.11(+1.06%) |
Jan 10, 2018 | 10.05 | 855,140 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.32 | 10.36 | 10.05 | 10.13 | 1,056,253 | -0.20(-1.96%) |
Jan 08, 2018 | 10.42 | 10.51 | 10.26 | 10.33 | 696,147 | -0.11(-1.02%) |
Jan 05, 2018 | 10.61 | 10.63 | 10.42 | 10.44 | 1,034,242 | -0.14(-1.37%) |
Jan 04, 2018 | 10.05 | 10.65 | 10.04 | 10.59 | 2,021,449 | +0.64(+6.41%) |
Jan 03, 2018 | 9.996 | 10.06 | 9.870 | 9.948 | 687,643 | -0.03(-0.29%) |
Jan 02, 2018 | 9.812 | 10.03 | 9.658 | 9.977 | 1,040,526 | +0.26(+2.69%) |
Dec 29, 2017 | 9.716 | 9.716 | 9.716 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.812 | 9.909 | 9.735 | 9.851 | 456,500 | +0.06(+0.59%) |
Dec 27, 2017 | 9.754 | 9.967 | 9.745 | 9.793 | 656,823 | +0.02(+0.20%) |
Dec 26, 2017 | 9.841 | 9.870 | 9.735 | 9.774 | 698,463 | -0.20(-2.03%) |
Dec 22, 2017 | 9.986 | 10.12 | 9.870 | 9.977 | 432,664 | -0.01(-0.10%) |
Dec 21, 2017 | 10.22 | 10.23 | 9.977 | 9.986 | 588,417 | -0.21(-2.09%) |
Dec 20, 2017 | 10.20 | 10.32 | 9.962 | 10.20 | 695,859 | +0.10(+0.96%) |
Dec 19, 2017 | 10.10 | 10.25 | 10.07 | 10.10 | 678,345 | -0.01(-0.10%) |
Dec 18, 2017 | 10.27 | 10.33 | 10.06 | 10.11 | 988,995 | -0.08(-0.76%) |
Dec 15, 2017 | 9.880 | 10.29 | 9.880 | 10.19 | 1,559,913 | +0.34(+3.44%) |
Dec 14, 2017 | 9.851 | 10.08 | 9.774 | 9.851 | 893,450 | +0.02(+0.20%) |
Dec 13, 2017 | 9.880 | 10.03 | 9.745 | 9.832 | 902,370 | -0.05(-0.49%) |
Dec 12, 2017 | 9.948 | 9.977 | 9.764 | 9.880 | 867,068 | -0.06(-0.58%) |
Dec 11, 2017 | 9.725 | 9.948 | 9.716 | 9.938 | 761,432 | +0.22(+2.29%) |
Dec 08, 2017 | 10.03 | 10.07 | 9.687 | 9.716 | 757,481 | -0.20(-2.05%) |
Dec 07, 2017 | 9.851 | 10.05 | 9.803 | 9.919 | 786,877 | +0.15(+1.58%) |
Dec 06, 2017 | 9.822 | 9.909 | 9.691 | 9.764 | 648,294 | -0.15(-1.46%) |
Dec 05, 2017 | 9.764 | 10.05 | 9.590 | 9.909 | 974,815 | +0.12(+1.18%) |
Dec 04, 2017 | 10.21 | 10.24 | 9.783 | 9.793 | 954,743 | -0.31(-3.06%) |
Dec 01, 2017 | 10.23 | 10.23 | 9.832 | 10.10 | 1,234,514 | -0.12(-1.14%) |
Nov 30, 2017 | 10.46 | 10.58 | 10.18 | 10.22 | 1,147,585 | -0.14(-1.31%) |
Nov 29, 2017 | 11.04 | 11.19 | 10.32 | 10.35 | 1,182,376 | -0.69(-6.22%) |
Nov 28, 2017 | 11.07 | 11.12 | 10.97 | 11.04 | 760,091 | +0.03(+0.26%) |
Nov 27, 2017 | 11.06 | 11.17 | 10.95 | 11.01 | 909,758 | -0.11(-0.96%) |
Nov 24, 2017 | 10.88 | 11.13 | 10.85 | 11.12 | 484,358 | +0.28(+2.59%) |
Nov 22, 2017 | 10.93 | 10.96 | 10.82 | 10.84 | 416,404 | -0.07(-0.62%) |
Nov 21, 2017 | 10.78 | 10.95 | 10.70 | 10.90 | 666,442 | +0.22(+2.08%) |
Nov 20, 2017 | 10.59 | 10.74 | 10.59 | 10.68 | 608,408 | +0.15(+1.47%) |
Nov 17, 2017 | 10.53 | 10.60 | 10.34 | 10.53 | 830,875 | +0.03(+0.28%) |
Nov 16, 2017 | 10.41 | 10.63 | 10.36 | 10.50 | 861,017 | +0.15(+1.50%) |
Nov 15, 2017 | 10.43 | 10.44 | 10.17 | 10.34 | 562,817 | -0.19(-1.84%) |
Nov 14, 2017 | 10.61 | 10.63 | 10.35 | 10.54 | 694,466 | -0.10(-0.91%) |
Nov 13, 2017 | 10.57 | 10.66 | 10.49 | 10.63 | 594,007 | +0.01(+0.09%) |
Nov 10, 2017 | 10.66 | 10.82 | 10.61 | 10.62 | 590,502 | -0.06(-0.54%) |
Nov 09, 2017 | 10.98 | 11.00 | 10.55 | 10.68 | 1,152,724 | -0.42(-3.75%) |
Nov 08, 2017 | 10.91 | 11.15 | 10.79 | 11.10 | 641,398 | +0.12(+1.06%) |
Nov 07, 2017 | 10.79 | 11.18 | 10.72 | 10.98 | 995,769 | -0.05(-0.44%) |
Nov 06, 2017 | 10.85 | 11.06 | 10.80 | 11.03 | 1,022,211 | +0.24(+2.24%) |
Nov 03, 2017 | 10.81 | 10.97 | 10.54 | 10.79 | 1,215,125 | +0.03(+0.27%) |
Nov 02, 2017 | 10.40 | 10.78 | 10.20 | 10.76 | 1,217,703 | +0.32(+3.06%) |
Nov 01, 2017 | 11.23 | 11.45 | 10.36 | 10.44 | 1,735,510 | -0.74(-6.66%) |
Oct 31, 2017 | 10.72 | 11.41 | 10.66 | 11.19 | 2,045,954 | +0.46(+4.33%) |
Oct 30, 2017 | 10.58 | 10.76 | 10.43 | 10.72 | 1,369,606 | +0.14(+1.28%) |
Oct 27, 2017 | 10.57 | 10.60 | 10.36 | 10.59 | 736,786 | +0.06(+0.55%) |
Oct 26, 2017 | 10.51 | 10.61 | 10.34 | 10.53 | 574,433 | +0.08(+0.74%) |
Oct 25, 2017 | 10.18 | 10.46 | 10.12 | 10.45 | 917,495 | +0.17(+1.69%) |
Oct 24, 2017 | 10.25 | 10.36 | 10.23 | 10.28 | 979,568 | +0.10(+0.95%) |
Oct 23, 2017 | 10.40 | 10.40 | 10.14 | 10.18 | 2,033,881 | -0.15(-1.50%) |
Oct 20, 2017 | 10.30 | 10.46 | 10.24 | 10.33 | 1,511,285 | +0.10(+0.94%) |
Oct 19, 2017 | 10.24 | 10.25 | 9.977 | 10.24 | 1,376,009 | -0.10(-0.94%) |
Oct 18, 2017 | 10.32 | 10.38 | 10.17 | 10.33 | 615,139 | +0.04(+0.38%) |
Oct 17, 2017 | 10.40 | 10.44 | 10.21 | 10.30 | 826,829 | -0.15(-1.48%) |
Oct 16, 2017 | 10.58 | 10.61 | 10.38 | 10.45 | 990,553 | -0.07(-0.64%) |
Oct 13, 2017 | 10.54 | 10.64 | 10.41 | 10.52 | 1,210,744 | +0.01(+0.09%) |
Oct 12, 2017 | 10.35 | 10.54 | 10.30 | 10.51 | 1,076,667 | +0.15(+1.49%) |
Oct 11, 2017 | 10.19 | 10.35 | 10.17 | 10.35 | 721,229 | +0.15(+1.52%) |
Oct 10, 2017 | 10.22 | 10.24 | 10.11 | 10.20 | 771,547 | +0.05(+0.48%) |
Oct 09, 2017 | 10.16 | 10.24 | 10.06 | 10.15 | 886,017 | +0.00(+0.00%) |
Oct 06, 2017 | 10.16 | 10.24 | 10.10 | 10.15 | 503,839 | -0.04(-0.38%) |
Oct 05, 2017 | 10.17 | 10.21 | 10.04 | 10.19 | 889,180 | +0.04(+0.38%) |
Oct 04, 2017 | 10.20 | 10.21 | 10.07 | 10.15 | 832,422 | -0.08(-0.76%) |
Oct 03, 2017 | 10.30 | 10.40 | 10.12 | 10.23 | 966,335 | -0.07(-0.66%) |
Oct 02, 2017 | 10.25 | 10.40 | 10.20 | 10.30 | 665,987 | +0.10(+0.95%) |
Sep 29, 2017 | 10.24 | 10.28 | 9.996 | 10.20 | 1,496,049 | +0.00(+0.00%) |
Sep 28, 2017 | 9.957 | 10.24 | 9.832 | 10.20 | 1,220,941 | +0.24(+2.43%) |
Sep 27, 2017 | 9.851 | 10.10 | 9.725 | 9.957 | 1,576,690 | +0.21(+2.18%) |
Sep 26, 2017 | 9.687 | 9.812 | 9.575 | 9.745 | 1,481,015 | +0.14(+1.41%) |
Sep 25, 2017 | 9.638 | 9.725 | 9.416 | 9.609 | 1,963,302 | -0.12(-1.19%) |
Sep 22, 2017 | 9.493 | 9.754 | 9.445 | 9.725 | 939,653 | +0.18(+1.92%) |
Sep 21, 2017 | 9.474 | 9.590 | 9.329 | 9.542 | 1,520,201 | +0.06(+0.61%) |
Sep 20, 2017 | 9.600 | 9.613 | 9.290 | 9.484 | 1,495,946 | -0.09(-0.91%) |
Sep 19, 2017 | 9.735 | 9.735 | 9.464 | 9.571 | 955,832 | -0.08(-0.80%) |
Sep 18, 2017 | 9.368 | 9.687 | 9.329 | 9.648 | 1,054,598 | +0.32(+3.42%) |
Sep 15, 2017 | 9.174 | 9.377 | 9.029 | 9.329 | 1,510,888 | +0.19(+2.12%) |
Sep 14, 2017 | 9.087 | 9.174 | 8.971 | 9.136 | 1,280,457 | +0.00(+0.00%) |
Sep 13, 2017 | 8.884 | 9.194 | 8.865 | 9.136 | 1,298,073 | +0.21(+2.38%) |
Sep 12, 2017 | 8.875 | 9.008 | 8.788 | 8.923 | 791,987 | +0.09(+0.98%) |
Sep 11, 2017 | 8.739 | 8.846 | 8.662 | 8.836 | 601,476 | +0.18(+2.12%) |
Sep 08, 2017 | 8.575 | 8.701 | 8.522 | 8.652 | 1,126,114 | +0.05(+0.56%) |
Sep 07, 2017 | 8.652 | 8.691 | 8.556 | 8.604 | 842,955 | -0.03(-0.34%) |
Sep 06, 2017 | 8.672 | 8.681 | 8.507 | 8.633 | 670,801 | +0.02(+0.22%) |
Sep 05, 2017 | 8.720 | 8.826 | 8.498 | 8.614 | 810,273 | -0.16(-1.87%) |
Sep 01, 2017 | 8.546 | 8.817 | 8.536 | 8.778 | 913,532 | +0.29(+3.42%) |
Aug 31, 2017 | 8.691 | 8.725 | 8.478 | 8.488 | 1,220,502 | -0.17(-2.01%) |
Aug 30, 2017 | 8.546 | 8.710 | 8.501 | 8.662 | 797,033 | +0.13(+1.47%) |
Aug 29, 2017 | 8.198 | 8.575 | 8.159 | 8.536 | 1,543,753 | +0.19(+2.32%) |
Aug 28, 2017 | 8.295 | 8.372 | 8.188 | 8.343 | 1,054,860 | +0.09(+1.05%) |
Aug 25, 2017 | 8.362 | 8.362 | 8.130 | 8.256 | 1,156,502 | -0.16(-1.95%) |
Aug 24, 2017 | 8.411 | 8.498 | 8.310 | 8.420 | 930,364 | +0.05(+0.58%) |
Aug 23, 2017 | 8.285 | 8.449 | 8.285 | 8.372 | 691,050 | -0.01(-0.17%) |
Aug 22, 2017 | 8.362 | 8.507 | 8.314 | 8.386 | 1,410,961 | +0.08(+0.99%) |
Aug 21, 2017 | 8.159 | 8.333 | 8.067 | 8.304 | 1,104,345 | +0.13(+1.54%) |
Aug 18, 2017 | 8.082 | 8.241 | 8.043 | 8.179 | 763,032 | +0.08(+0.95%) |
Aug 17, 2017 | 8.469 | 8.469 | 8.101 | 8.101 | 1,485,533 | -0.44(-5.20%) |
Aug 16, 2017 | 8.507 | 8.614 | 8.430 | 8.546 | 950,604 | +0.15(+1.73%) |
Aug 15, 2017 | 8.478 | 8.575 | 8.343 | 8.401 | 1,096,344 | -0.11(-1.25%) |
Aug 14, 2017 | 8.565 | 8.643 | 8.440 | 8.507 | 869,178 | +0.07(+0.80%) |
Aug 11, 2017 | 8.266 | 8.459 | 8.237 | 8.440 | 1,163,590 | +0.19(+2.34%) |
Aug 10, 2017 | 8.507 | 8.507 | 8.237 | 8.246 | 1,177,235 | -0.36(-4.16%) |
Aug 09, 2017 | 8.720 | 8.720 | 8.483 | 8.604 | 1,120,249 | -0.21(-2.41%) |
Aug 08, 2017 | 8.855 | 8.971 | 8.730 | 8.817 | 1,726,075 | +0.01(+0.11%) |
Aug 07, 2017 | 8.498 | 8.817 | 8.498 | 8.807 | 1,514,038 | +0.33(+3.88%) |
Aug 04, 2017 | 8.556 | 8.638 | 8.411 | 8.478 | 1,221,637 | -0.09(-1.02%) |
Aug 03, 2017 | 8.846 | 8.904 | 8.536 | 8.565 | 1,702,839 | -0.30(-3.38%) |
Aug 02, 2017 | 9.213 | 9.358 | 8.768 | 8.865 | 2,418,066 | -0.31(-3.37%) |
Aug 01, 2017 | 9.812 | 10.14 | 8.884 | 9.174 | 5,048,648 | -0.85(-8.49%) |
Jul 31, 2017 | 10.17 | 10.30 | 9.890 | 10.03 | 1,909,023 | -0.12(-1.14%) |
Jul 28, 2017 | 10.36 | 10.45 | 10.06 | 10.14 | 1,788,055 | -0.31(-2.96%) |
Jul 27, 2017 | 10.75 | 10.88 | 10.36 | 10.45 | 1,573,761 | -0.24(-2.26%) |
Jul 26, 2017 | 10.70 | 10.77 | 10.55 | 10.69 | 1,185,415 | +0.05(+0.45%) |
Jul 25, 2017 | 10.63 | 10.66 | 10.53 | 10.64 | 851,362 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.66 | 10.49 | 10.64 | 800,271 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.61 | 10.21 | 10.59 | 1,584,718 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.32 | 10.49 | 663,126 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,843 | +0.32(+3.12%) |
Jul 18, 2017 | 10.05 | 10.21 | 9.996 | 10.21 | 905,221 | +0.11(+1.05%) |
Jul 17, 2017 | 10.03 | 10.17 | 9.851 | 10.10 | 759,571 | +0.08(+0.77%) |
Jul 14, 2017 | 9.851 | 10.04 | 9.783 | 10.03 | 777,204 | +0.19(+1.97%) |
Jul 13, 2017 | 9.851 | 9.924 | 9.638 | 9.832 | 1,510,049 | -0.03(-0.29%) |
Jul 12, 2017 | 9.841 | 9.957 | 9.793 | 9.861 | 685,235 | +0.15(+1.59%) |
Jul 11, 2017 | 9.580 | 9.754 | 9.522 | 9.706 | 959,775 | +0.12(+1.21%) |
Jul 10, 2017 | 9.493 | 9.667 | 9.387 | 9.590 | 874,831 | +0.09(+0.92%) |
Jul 07, 2017 | 9.464 | 9.629 | 9.401 | 9.503 | 1,246,288 | +0.10(+1.03%) |
Jul 06, 2017 | 9.368 | 9.600 | 9.339 | 9.406 | 1,015,428 | -0.09(-0.92%) |
Jul 05, 2017 | 9.377 | 9.542 | 9.339 | 9.493 | 885,164 | +0.15(+1.66%) |
Jul 03, 2017 | 9.542 | 9.609 | 9.290 | 9.339 | 619,141 | -0.11(-1.13%) |
Jun 30, 2017 | 9.493 | 9.677 | 9.310 | 9.445 | 1,435,077 | -0.04(-0.41%) |
Jun 29, 2017 | 10.04 | 10.05 | 9.376 | 9.484 | 1,429,655 | -0.62(-6.12%) |
Jun 28, 2017 | 9.832 | 10.13 | 9.542 | 10.10 | 1,368,471 | +0.31(+3.16%) |
Jun 27, 2017 | 9.957 | 10.04 | 9.706 | 9.793 | 1,202,343 | -0.23(-2.31%) |
Jun 26, 2017 | 10.34 | 10.43 | 10.01 | 10.03 | 631,962 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,037,290 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.47 | 10.24 | 10.30 | 1,061,534 | -0.03(-0.28%) |
Jun 21, 2017 | 10.38 | 10.61 | 10.26 | 10.32 | 1,087,359 | +0.01(+0.09%) |
Jun 20, 2017 | 10.45 | 10.53 | 10.20 | 10.31 | 1,367,051 | -0.13(-1.20%) |
Jun 19, 2017 | 10.32 | 10.53 | 10.31 | 10.44 | 1,045,398 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.21 | 1,421,772 | +0.14(+1.34%) |
Jun 15, 2017 | 10.10 | 10.27 | 9.996 | 10.07 | 1,322,193 | -0.30(-2.89%) |
Jun 14, 2017 | 10.71 | 10.85 | 10.23 | 10.37 | 1,319,773 | -0.35(-3.25%) |
Jun 13, 2017 | 10.91 | 11.10 | 10.65 | 10.72 | 970,756 | -0.01(-0.09%) |
Jun 12, 2017 | 10.90 | 11.04 | 10.46 | 10.73 | 1,909,723 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.94 | 10.78 | 11.03 | 1,951,176 | -0.80(-6.78%) |
Jun 08, 2017 | 11.60 | 11.84 | 11.49 | 11.83 | 819,547 | +0.29(+2.51%) |
Jun 07, 2017 | 11.37 | 11.72 | 11.37 | 11.54 | 979,999 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.02 | 11.34 | 1,099,245 | +0.17(+1.56%) |
Jun 05, 2017 | 10.91 | 11.22 | 10.89 | 11.17 | 719,691 | +0.20(+1.85%) |
Jun 02, 2017 | 11.02 | 11.09 | 10.90 | 10.96 | 1,176,364 | -0.02(-0.18%) |