OCLR
Oclaro Inc
stockNASDAQ
InactiveDec 7, 2018 4:00:00 PM EST
8.26USD-2.133%(-0.18)
OCLR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-12-07 | 8.4000 | 8.4500 | 8.2100 | 8.2600 | -2.133% | 4,800,766 | 0.000% |
| 2018-12-06 | 8.3000 | 8.4600 | 8.2700 | 8.4400 | +1.809% | 5,524,615 | -2.133% |
| 2018-12-04 | 8.3800 | 8.4100 | 8.2000 | 8.2900 | -1.893% | 2,977,924 | -0.362% |
| 2018-12-03 | 8.3700 | 8.5100 | 8.2500 | 8.4500 | +4.709% | 3,098,113 | -2.249% |
| 2018-11-30 | 7.9900 | 8.1300 | 7.9100 | 8.0700 | +0.875% | 1,603,575 | +2.354% |
| 2018-11-29 | 8.0400 | 8.1400 | 7.9400 | 8.0000 | -0.867% | 1,023,533 | +3.250% |
| 2018-11-28 | 8.0200 | 8.1500 | 7.9200 | 8.0700 | +0.875% | 1,296,911 | +2.354% |
| 2018-11-27 | 7.9000 | 8.0600 | 7.7200 | 8.0000 | +0.756% | 1,156,414 | +3.250% |
| 2018-11-26 | 7.7800 | 7.9850 | 7.7000 | 7.9400 | +2.452% | 2,424,731 | +4.030% |
| 2018-11-23 | 7.6000 | 7.8002 | 7.6000 | 7.7500 | +2.785% | 1,637,898 | +6.581% |
| 2018-11-21 | 7.7800 | 7.8200 | 7.5100 | 7.5400 | -1.438% | 1,457,694 | +9.549% |
| 2018-11-20 | 7.5300 | 7.8100 | 7.4700 | 7.6500 | +0.262% | 826,383 | +7.974% |
| 2018-11-19 | 7.7600 | 7.7708 | 7.5300 | 7.6300 | -2.179% | 1,744,826 | +8.257% |
| 2018-11-16 | 7.6700 | 7.8300 | 7.6300 | 7.8000 | +0.645% | 934,601 | +5.897% |
| 2018-11-15 | 7.5600 | 7.7800 | 7.5600 | 7.7500 | +2.378% | 1,253,733 | +6.581% |
| 2018-11-14 | 7.6300 | 7.6800 | 7.5300 | 7.5700 | +0.398% | 1,446,522 | +9.115% |
| 2018-11-13 | 7.2700 | 7.7600 | 7.2700 | 7.5400 | +1.892% | 3,040,482 | +9.549% |
| 2018-11-12 | 7.9000 | 7.9000 | 7.3100 | 7.4000 | -12.218% | 2,537,239 | +11.622% |
| 2018-11-09 | 8.5200 | 8.8400 | 8.3200 | 8.4300 | -2.431% | 1,575,378 | -2.017% |
| 2018-11-08 | 8.5400 | 8.6950 | 8.4600 | 8.6400 | +0.935% | 1,476,997 | -4.398% |
| 2018-11-07 | 8.3000 | 8.5900 | 8.2200 | 8.5600 | +3.883% | 1,047,949 | -3.505% |
| 2018-11-06 | 8.2200 | 8.3700 | 8.1700 | 8.2400 | -0.121% | 2,725,972 | +0.243% |
| 2018-11-05 | 8.2600 | 8.4222 | 8.1700 | 8.2500 | 0.000% | 1,532,062 | +0.121% |
| 2018-11-02 | 8.2900 | 8.3700 | 8.0800 | 8.2500 | -0.483% | 2,783,819 | +0.121% |
| 2018-11-01 | 8.2900 | 8.4900 | 8.1800 | 8.2900 | +0.852% | 2,775,252 | -0.362% |
| 2018-10-31 | 8.3000 | 8.3300 | 8.1500 | 8.2200 | -0.484% | 2,061,242 | +0.487% |
| 2018-10-30 | 7.8700 | 8.2600 | 7.8400 | 8.2600 | +4.689% | 836,569 | 0.000% |
| 2018-10-29 | 8.2700 | 8.3450 | 7.5102 | 7.8900 | -3.427% | 2,213,251 | +4.689% |
| 2018-10-26 | 8.1300 | 8.3500 | 8.0400 | 8.1700 | -1.566% | 856,870 | +1.102% |
| 2018-10-25 | 8.2000 | 8.3950 | 8.1200 | 8.3000 | +1.716% | 983,946 | -0.482% |
| 2018-10-24 | 8.4100 | 8.4100 | 8.1600 | 8.1600 | -3.318% | 1,229,716 | +1.225% |
| 2018-10-23 | 8.3200 | 8.5500 | 8.2000 | 8.4400 | -0.236% | 1,631,614 | -2.133% |
| 2018-10-22 | 8.6100 | 8.8350 | 8.3500 | 8.4600 | -1.284% | 2,550,688 | -2.364% |
| 2018-10-19 | 8.6500 | 8.8050 | 8.5650 | 8.5700 | -1.153% | 1,129,345 | -3.617% |
| 2018-10-18 | 8.7900 | 8.8550 | 8.6600 | 8.6700 | -1.701% | 1,030,052 | -4.729% |
| 2018-10-17 | 8.8000 | 8.8600 | 8.6100 | 8.8200 | +0.227% | 1,439,117 | -6.349% |
| 2018-10-16 | 8.6200 | 8.8650 | 8.5000 | 8.8000 | +2.924% | 1,267,681 | -6.136% |
| 2018-10-15 | 8.4800 | 8.6900 | 8.4100 | 8.5500 | +1.064% | 1,130,121 | -3.392% |
| 2018-10-12 | 8.5600 | 8.6100 | 8.4200 | 8.4600 | +0.356% | 1,793,630 | -2.364% |
| 2018-10-11 | 8.3800 | 8.6450 | 8.3700 | 8.4300 | 0.000% | 2,545,776 | -2.017% |
| 2018-10-10 | 8.4800 | 8.6300 | 8.4100 | 8.4300 | -0.940% | 1,858,547 | -2.017% |
| 2018-10-09 | 8.4500 | 8.6200 | 8.4500 | 8.5100 | +0.118% | 1,324,489 | -2.938% |
| 2018-10-08 | 8.4900 | 8.6300 | 8.4300 | 8.5000 | -0.118% | 1,909,496 | -2.824% |
| 2018-10-05 | 8.8800 | 8.9200 | 8.4400 | 8.5100 | -4.274% | 1,414,403 | -2.938% |
| 2018-10-04 | 9.1100 | 9.1100 | 8.8700 | 8.8900 | -2.629% | 1,116,595 | -7.087% |
| 2018-10-03 | 8.9300 | 9.1900 | 8.8900 | 9.1300 | +2.700% | 1,117,490 | -9.529% |
| 2018-10-02 | 8.9000 | 9.0300 | 8.8600 | 8.8900 | -0.336% | 1,369,593 | -7.087% |
| 2018-10-01 | 8.9800 | 9.0100 | 8.8600 | 8.9200 | -0.224% | 2,073,282 | -7.399% |
| 2018-09-28 | 9.0900 | 9.1150 | 8.9200 | 8.9400 | -2.081% | 3,467,456 | -7.606% |
| 2018-09-27 | 9.0900 | 9.1650 | 9.0500 | 9.1300 | +0.551% | 739,694 | -9.529% |
| 2018-09-26 | 9.2100 | 9.2200 | 9.0600 | 9.0800 | -1.304% | 1,175,632 | -9.031% |
| 2018-09-25 | 9.1500 | 9.2600 | 9.1000 | 9.2000 | +0.437% | 494,304 | -10.217% |
| 2018-09-24 | 9.0900 | 9.2000 | 9.0600 | 9.1600 | -0.109% | 513,881 | -9.825% |
| 2018-09-21 | 9.2700 | 9.3050 | 9.0850 | 9.1700 | -0.542% | 1,760,860 | -9.924% |
| 2018-09-20 | 9.0500 | 9.2550 | 9.0500 | 9.2200 | +1.878% | 1,256,122 | -10.412% |
| 2018-09-19 | 9.0400 | 9.1372 | 9.0200 | 9.0500 | -0.110% | 1,497,936 | -8.729% |
| 2018-09-18 | 9.1200 | 9.1800 | 9.0200 | 9.0600 | -0.767% | 835,433 | -8.830% |
| 2018-09-17 | 9.1000 | 9.1900 | 9.0100 | 9.1300 | +0.440% | 1,009,600 | -9.529% |
| 2018-09-14 | 9.0900 | 9.2100 | 9.0650 | 9.0900 | +0.664% | 1,003,164 | -9.131% |
| 2018-09-13 | 9.1100 | 9.2100 | 9.0150 | 9.0300 | -0.331% | 675,017 | -8.527% |
| 2018-09-12 | 9.1100 | 9.1400 | 8.8500 | 9.0600 | -0.875% | 1,492,370 | -8.830% |
| 2018-09-11 | 9.4000 | 9.4400 | 9.1100 | 9.1400 | -3.178% | 1,140,635 | -9.628% |
| 2018-09-10 | 9.4000 | 9.4700 | 9.2900 | 9.4400 | +0.532% | 947,139 | -12.500% |
| 2018-09-07 | 9.4100 | 9.5300 | 9.3300 | 9.3900 | -0.106% | 1,319,530 | -12.034% |
| 2018-09-06 | 9.5100 | 9.5100 | 9.3400 | 9.4000 | -1.053% | 1,114,370 | -12.128% |
| 2018-09-05 | 9.4600 | 9.5500 | 9.3900 | 9.5000 | +0.317% | 1,434,813 | -13.053% |
| 2018-09-04 | 9.5100 | 9.6150 | 9.4600 | 9.4700 | -0.734% | 2,072,006 | -12.777% |
| 2018-08-31 | 9.5600 | 9.6050 | 9.4700 | 9.5400 | 0.000% | 2,332,418 | -13.417% |
| 2018-08-30 | 9.6000 | 9.7000 | 9.5100 | 9.5400 | -0.625% | 2,488,079 | -13.417% |
| 2018-08-29 | 9.5700 | 9.6600 | 9.5500 | 9.6000 | +0.524% | 2,159,605 | -13.958% |
| 2018-08-28 | 9.4200 | 9.5600 | 9.4200 | 9.5500 | +1.273% | 1,295,845 | -13.508% |
| 2018-08-27 | 9.4400 | 9.4950 | 9.3700 | 9.4300 | +0.213% | 1,186,586 | -12.407% |
| 2018-08-24 | 9.4000 | 9.4400 | 9.3100 | 9.4100 | +0.213% | 919,871 | -12.221% |
| 2018-08-23 | 9.2500 | 9.3900 | 9.2500 | 9.3900 | +1.514% | 1,127,794 | -12.034% |
| 2018-08-22 | 9.1700 | 9.3000 | 9.1700 | 9.2500 | +0.325% | 1,136,623 | -10.703% |
| 2018-08-21 | 9.1200 | 9.2600 | 9.1200 | 9.2200 | +1.319% | 1,895,974 | -10.412% |
| 2018-08-20 | 9.0500 | 9.1200 | 9.0400 | 9.1000 | +0.664% | 1,072,646 | -9.231% |
| 2018-08-17 | 9.0700 | 9.1500 | 9.0400 | 9.0400 | -0.768% | 1,510,027 | -8.628% |
| 2018-08-16 | 9.0500 | 9.1800 | 9.0450 | 9.1100 | +0.441% | 1,254,125 | -9.330% |
| 2018-08-15 | 9.0500 | 9.1200 | 8.9850 | 9.0700 | -0.330% | 1,267,272 | -8.931% |
| 2018-08-14 | 9.0600 | 9.1600 | 9.0300 | 9.1000 | +0.552% | 1,426,249 | -9.231% |
| 2018-08-13 | 8.8500 | 9.1400 | 8.8500 | 9.0500 | +0.111% | 1,683,555 | -8.729% |
| 2018-08-10 | 8.9000 | 9.0900 | 8.9000 | 9.0400 | +0.893% | 1,295,463 | -8.628% |
| 2018-08-09 | 8.9300 | 9.1000 | 8.8800 | 8.9600 | +0.224% | 1,628,670 | -7.813% |
| 2018-08-08 | 9.1400 | 9.1800 | 8.8100 | 8.9400 | -1.215% | 1,650,879 | -7.606% |
| 2018-08-07 | 8.9800 | 9.1100 | 8.9400 | 9.0500 | +1.344% | 1,132,214 | -8.729% |
| 2018-08-06 | 8.7600 | 8.9300 | 8.7600 | 8.9300 | +1.708% | 1,123,843 | -7.503% |
| 2018-08-03 | 8.7300 | 8.8400 | 8.6800 | 8.7800 | +1.152% | 1,302,299 | -5.923% |
| 2018-08-02 | 8.5500 | 8.7500 | 8.5398 | 8.6800 | +1.048% | 1,353,027 | -4.839% |
| 2018-08-01 | 8.5000 | 8.7100 | 8.5000 | 8.5900 | +1.537% | 1,384,774 | -3.842% |
| 2018-07-31 | 8.6100 | 8.7400 | 8.4600 | 8.4600 | -2.083% | 1,706,182 | -2.364% |
| 2018-07-30 | 8.6100 | 8.6500 | 8.5500 | 8.6400 | +0.465% | 2,040,652 | -4.398% |
| 2018-07-27 | 8.6900 | 8.7150 | 8.5800 | 8.6000 | -1.036% | 2,028,632 | -3.953% |
| 2018-07-26 | 8.6300 | 8.7000 | 8.5650 | 8.6900 | +0.346% | 2,092,484 | -4.948% |
| 2018-07-25 | 8.6400 | 8.7300 | 8.6250 | 8.6600 | +0.348% | 1,167,527 | -4.619% |
| 2018-07-24 | 8.8000 | 8.8400 | 8.5650 | 8.6300 | -1.708% | 1,569,353 | -4.287% |
| 2018-07-23 | 8.7400 | 8.8600 | 8.5950 | 8.7800 | +0.343% | 2,242,972 | -5.923% |
| 2018-07-20 | 9.0500 | 9.0500 | 8.6800 | 8.7500 | -4.057% | 1,938,993 | -5.600% |
| 2018-07-19 | 9.0900 | 9.2050 | 9.0900 | 9.1200 | +0.110% | 1,401,393 | -9.430% |
| 2018-07-18 | 9.0100 | 9.1100 | 9.0100 | 9.1100 | +1.110% | 570,628 | -9.330% |
| 2018-07-17 | 8.9600 | 9.1500 | 8.9500 | 9.0100 | +0.334% | 1,652,732 | -8.324% |
| 2018-07-16 | 9.0500 | 9.1000 | 8.9500 | 8.9800 | -0.554% | 917,715 | -8.018% |
| 2018-07-13 | 9.0700 | 9.1550 | 9.0050 | 9.0300 | -0.441% | 1,691,572 | -8.527% |
| 2018-07-12 | 8.9200 | 9.1200 | 8.8818 | 9.0700 | +2.255% | 2,513,431 | -8.931% |
| 2018-07-11 | 8.7600 | 8.9800 | 8.7200 | 8.8700 | -1.881% | 2,524,237 | -6.877% |
| 2018-07-10 | 8.9400 | 9.0500 | 8.8650 | 9.0400 | +1.232% | 2,226,552 | -8.628% |
| 2018-07-09 | 9.0100 | 9.0100 | 8.8600 | 8.9300 | -0.557% | 1,613,941 | -7.503% |
| 2018-07-06 | 8.8700 | 8.9950 | 8.8100 | 8.9800 | +1.469% | 1,229,406 | -8.018% |
| 2018-07-05 | 8.7200 | 8.8600 | 8.6250 | 8.8500 | +2.076% | 1,555,294 | -6.667% |
| 2018-07-03 | 9.0000 | 9.0000 | 8.6700 | 8.6700 | -3.237% | 949,251 | -4.729% |
| 2018-07-02 | 8.9000 | 9.0000 | 8.8200 | 8.9600 | +0.336% | 1,750,537 | -7.813% |
| 2018-06-29 | 8.7300 | 8.9600 | 8.7010 | 8.9300 | +2.174% | 2,877,468 | -7.503% |
| 2018-06-28 | 8.6300 | 8.7500 | 8.6200 | 8.7400 | +0.924% | 1,152,561 | -5.492% |
| 2018-06-27 | 8.7200 | 8.8000 | 8.6550 | 8.6600 | -0.460% | 850,517 | -4.619% |
| 2018-06-26 | 8.5500 | 8.8600 | 8.5438 | 8.7000 | +1.874% | 1,590,292 | -5.057% |
| 2018-06-25 | 8.6700 | 8.7000 | 8.5150 | 8.5400 | -1.952% | 1,445,894 | -3.279% |
| 2018-06-22 | 8.7600 | 8.7600 | 8.5835 | 8.7100 | -0.229% | 5,884,241 | -5.166% |
| 2018-06-21 | 8.8100 | 8.9000 | 8.7200 | 8.7300 | -0.342% | 1,635,778 | -5.384% |
| 2018-06-20 | 8.8500 | 8.8700 | 8.7300 | 8.7600 | -0.228% | 873,697 | -5.708% |
| 2018-06-19 | 8.7100 | 8.8291 | 8.5850 | 8.7800 | -2.553% | 2,175,240 | -5.923% |
| 2018-06-18 | 8.9300 | 9.0350 | 8.8200 | 9.0100 | 0.000% | 1,142,038 | -8.324% |
| 2018-06-15 | 9.0100 | 9.1100 | 8.9000 | 9.0100 | -1.314% | 2,740,409 | -8.324% |
| 2018-06-14 | 9.0500 | 9.1800 | 9.0000 | 9.1300 | +0.773% | 1,078,258 | -9.529% |
| 2018-06-13 | 9.1000 | 9.1600 | 8.9479 | 9.0600 | -0.440% | 1,416,819 | -8.830% |
| 2018-06-12 | 9.1400 | 9.2100 | 9.0600 | 9.1000 | -0.438% | 1,876,139 | -9.231% |
| 2018-06-11 | 8.9900 | 9.2000 | 8.9650 | 9.1400 | +0.994% | 1,396,379 | -9.628% |
| 2018-06-08 | 9.0600 | 9.1100 | 8.9000 | 9.0500 | -1.416% | 1,919,353 | -8.729% |
| 2018-06-07 | 9.1100 | 9.2800 | 9.0700 | 9.1800 | +1.436% | 3,000,565 | -10.022% |
| 2018-06-06 | 9.0700 | 9.1200 | 8.9300 | 9.0500 | +0.780% | 1,942,356 | -8.729% |
| 2018-06-05 | 8.7900 | 8.9900 | 8.7400 | 8.9800 | +1.814% | 1,695,188 | -8.018% |
| 2018-06-04 | 8.7400 | 8.8300 | 8.6050 | 8.8200 | +1.613% | 3,035,233 | -6.349% |
| 2018-06-01 | 8.6000 | 8.9000 | 8.5600 | 8.6800 | +1.402% | 2,153,838 | -4.839% |
| 2018-05-31 | 8.5300 | 8.7200 | 8.5000 | 8.5600 | +0.352% | 1,703,623 | -3.505% |
| 2018-05-30 | 9.0600 | 9.0800 | 8.5000 | 8.5300 | -5.642% | 5,031,903 | -3.165% |
| 2018-05-29 | 9.0800 | 9.2100 | 8.9700 | 9.0400 | -0.986% | 1,617,351 | -8.628% |
| 2018-05-25 | 8.8900 | 9.1900 | 8.8600 | 9.1300 | +2.700% | 1,546,654 | -9.529% |
| 2018-05-24 | 9.0800 | 9.0900 | 8.8600 | 8.8900 | -2.308% | 1,509,814 | -7.087% |
| 2018-05-23 | 9.1400 | 9.1500 | 9.0300 | 9.1000 | -0.763% | 1,253,156 | -9.231% |
| 2018-05-22 | 9.1000 | 9.3000 | 9.1000 | 9.1700 | +1.326% | 1,921,598 | -9.924% |
| 2018-05-21 | 9.0200 | 9.1000 | 8.9600 | 9.0500 | +1.914% | 1,495,836 | -8.729% |
| 2018-05-18 | 8.9100 | 9.0100 | 8.8350 | 8.8800 | -0.112% | 2,018,950 | -6.982% |
| 2018-05-17 | 8.9500 | 9.0300 | 8.7800 | 8.8900 | -0.670% | 1,600,731 | -7.087% |
| 2018-05-16 | 8.9000 | 8.9600 | 8.7900 | 8.9500 | +1.130% | 2,130,413 | -7.709% |
| 2018-05-15 | 8.7600 | 8.9900 | 8.7200 | 8.8500 | +0.340% | 1,660,245 | -6.667% |
| 2018-05-14 | 9.3000 | 9.3000 | 8.8000 | 8.8200 | +2.917% | 4,269,063 | -6.349% |
| 2018-05-11 | 8.5300 | 8.6600 | 8.4300 | 8.5700 | -0.117% | 1,864,739 | -3.617% |
| 2018-05-10 | 8.5100 | 8.6200 | 8.4500 | 8.5800 | +0.704% | 961,486 | -3.730% |
| 2018-05-09 | 8.5700 | 8.6600 | 8.4700 | 8.5200 | -0.930% | 2,288,089 | -3.052% |
| 2018-05-08 | 8.5100 | 8.6910 | 8.4600 | 8.6000 | +1.058% | 2,843,234 | -3.953% |
| 2018-05-07 | 8.3300 | 8.5700 | 8.3010 | 8.5100 | +2.902% | 2,328,660 | -2.938% |
| 2018-05-04 | 8.0700 | 8.4100 | 8.0200 | 8.2700 | +2.351% | 1,746,083 | -0.121% |
| 2018-05-03 | 8.0900 | 8.2150 | 7.9200 | 8.0800 | -0.247% | 1,582,465 | +2.228% |
| 2018-05-02 | 8.4000 | 8.5000 | 8.0100 | 8.1000 | +1.124% | 4,727,694 | +1.975% |
| 2018-05-01 | 7.8900 | 8.0400 | 7.7800 | 8.0100 | +1.136% | 1,279,761 | +3.121% |
| 2018-04-30 | 7.9800 | 8.0300 | 7.7750 | 7.9200 | -1.247% | 2,046,035 | +4.293% |
| 2018-04-27 | 7.6200 | 8.0800 | 7.5500 | 8.0200 | +5.945% | 4,590,433 | +2.993% |
| 2018-04-26 | 7.5500 | 7.7000 | 7.4600 | 7.5700 | +1.611% | 2,125,673 | +9.115% |
| 2018-04-25 | 8.1800 | 8.3000 | 7.4300 | 7.4500 | -8.924% | 7,824,352 | +10.872% |
| 2018-04-24 | 7.9900 | 8.2300 | 7.9900 | 8.1800 | +2.635% | 2,257,775 | +0.978% |
| 2018-04-23 | 8.4300 | 8.4350 | 7.8900 | 7.9700 | -3.511% | 5,050,369 | +3.639% |
| 2018-04-20 | 8.2000 | 8.3900 | 8.2000 | 8.2600 | +0.978% | 2,307,158 | 0.000% |
| 2018-04-19 | 8.3100 | 8.3100 | 8.1200 | 8.1800 | -3.195% | 3,447,787 | +0.978% |
| 2018-04-18 | 8.5000 | 8.5500 | 8.3500 | 8.4500 | +0.715% | 4,110,518 | -2.249% |
| 2018-04-17 | 8.1800 | 8.5600 | 8.1800 | 8.3900 | +5.006% | 7,937,945 | -1.549% |
| 2018-04-16 | 8.0900 | 8.3300 | 7.7000 | 7.9900 | -15.180% | 22,071,136 | +3.379% |
| 2018-04-13 | 9.4700 | 9.5100 | 9.3900 | 9.4200 | -0.423% | 2,760,449 | -12.314% |
| 2018-04-12 | 9.4900 | 9.5650 | 9.4500 | 9.4600 | +0.106% | 3,380,843 | -12.685% |
| 2018-04-11 | 9.3200 | 9.5000 | 9.3200 | 9.4500 | +1.286% | 3,454,580 | -12.593% |
| 2018-04-10 | 9.2700 | 9.3800 | 9.2550 | 9.3300 | +1.303% | 4,521,743 | -11.468% |
| 2018-04-09 | 9.3300 | 9.3900 | 9.1900 | 9.2100 | -0.217% | 2,434,897 | -10.315% |
| 2018-04-06 | 9.4300 | 9.5300 | 9.2200 | 9.2300 | -2.431% | 2,818,599 | -10.509% |
| 2018-04-05 | 9.5700 | 9.6700 | 9.3950 | 9.4600 | -0.942% | 2,784,860 | -12.685% |
| 2018-04-04 | 9.2800 | 9.5750 | 9.2000 | 9.5500 | +2.139% | 3,743,217 | -13.508% |
| 2018-04-03 | 9.4200 | 9.4400 | 9.2850 | 9.3500 | -0.638% | 4,158,127 | -11.658% |
| 2018-04-02 | 9.5100 | 9.5850 | 9.3550 | 9.4100 | -1.569% | 4,730,209 | -12.221% |
| 2018-03-29 | 9.4800 | 9.6050 | 9.3700 | 9.5600 | +1.702% | 5,639,072 | -13.598% |
| 2018-03-28 | 9.7000 | 9.7000 | 9.3850 | 9.4000 | -2.792% | 3,904,533 | -12.128% |
| 2018-03-27 | 9.7500 | 9.8500 | 9.6400 | 9.6700 | -0.719% | 3,934,723 | -14.581% |
| 2018-03-26 | 9.8000 | 9.8600 | 9.6750 | 9.7400 | +0.206% | 6,022,733 | -15.195% |
| 2018-03-23 | 9.8900 | 9.9100 | 9.6950 | 9.7200 | -1.520% | 4,728,701 | -15.021% |
| 2018-03-22 | 9.8200 | 9.9900 | 9.8100 | 9.8700 | +0.101% | 5,478,363 | -16.312% |
| 2018-03-21 | 9.8100 | 9.9700 | 9.8000 | 9.8600 | +0.407% | 5,951,628 | -16.227% |
| 2018-03-20 | 9.8700 | 9.9900 | 9.7810 | 9.8200 | -0.507% | 5,664,838 | -15.886% |
| 2018-03-19 | 9.8800 | 9.9800 | 9.7350 | 9.8700 | -0.604% | 5,331,374 | -16.312% |
| 2018-03-16 | 9.9900 | 10.0550 | 9.8550 | 9.9300 | -0.898% | 7,831,073 | -16.818% |
| 2018-03-15 | 10.1200 | 10.2000 | 9.9300 | 10.0200 | -1.378% | 10,696,425 | -17.565% |
| 2018-03-14 | 10.0500 | 10.1800 | 10.0100 | 10.1600 | +1.195% | 16,725,717 | -18.701% |
| 2018-03-13 | 9.9000 | 10.1200 | 9.8600 | 10.0400 | +0.300% | 20,311,441 | -17.729% |
| 2018-03-12 | 9.8000 | 10.0500 | 9.6600 | 10.0100 | +27.516% | 80,069,068 | -17.483% |
| 2018-03-09 | 7.6600 | 7.8500 | 7.5848 | 7.8500 | +1.290% | 3,138,953 | +5.223% |
| 2018-03-08 | 7.8000 | 7.9200 | 7.7250 | 7.7500 | -0.129% | 3,728,326 | +6.581% |
| 2018-03-07 | 7.6500 | 7.8600 | 7.6200 | 7.7600 | +0.129% | 2,956,158 | +6.443% |
| 2018-03-06 | 7.4200 | 7.8600 | 7.4200 | 7.7500 | +4.730% | 4,669,011 | +6.581% |
| 2018-03-05 | 7.3600 | 7.5100 | 7.3550 | 7.4000 | -0.135% | 3,730,054 | +11.622% |
| 2018-03-02 | 7.0400 | 7.4100 | 6.9900 | 7.4100 | +4.219% | 3,195,542 | +11.471% |
| 2018-03-01 | 7.1500 | 7.3950 | 7.0300 | 7.1100 | -0.837% | 3,813,310 | +16.174% |
| 2018-02-28 | 7.1600 | 7.3200 | 7.0650 | 7.1700 | +0.280% | 4,718,520 | +15.202% |
| 2018-02-27 | 7.2000 | 7.2800 | 7.0700 | 7.1500 | -0.832% | 2,819,875 | +15.524% |
| 2018-02-26 | 7.0900 | 7.2200 | 7.0500 | 7.2100 | +2.270% | 4,226,519 | +14.563% |
| 2018-02-23 | 6.8500 | 7.0600 | 6.6900 | 7.0500 | +3.221% | 5,013,666 | +17.163% |
| 2018-02-22 | 6.8900 | 6.9100 | 6.7400 | 6.8300 | -0.582% | 2,028,453 | +20.937% |
| 2018-02-21 | 6.9200 | 6.9900 | 6.8400 | 6.8700 | -0.435% | 2,123,562 | +20.233% |
| 2018-02-20 | 6.7900 | 6.9300 | 6.7900 | 6.9000 | +0.437% | 2,158,732 | +19.710% |
| 2018-02-16 | 6.7700 | 6.9000 | 6.7050 | 6.8700 | +1.178% | 2,382,576 | +20.233% |
| 2018-02-15 | 6.7100 | 6.8100 | 6.6000 | 6.7900 | +1.647% | 2,387,450 | +21.649% |
| 2018-02-14 | 6.4000 | 6.6800 | 6.4000 | 6.6800 | +1.212% | 3,848,943 | +23.653% |
| 2018-02-13 | 6.3500 | 6.6100 | 6.3200 | 6.6000 | +2.964% | 2,159,809 | +25.152% |
| 2018-02-12 | 6.7200 | 6.7200 | 6.3300 | 6.4100 | -4.471% | 4,760,538 | +28.861% |
| 2018-02-09 | 6.8600 | 7.0300 | 6.5800 | 6.7100 | -1.178% | 7,966,558 | +23.100% |
| 2018-02-08 | 6.7000 | 6.9800 | 6.6300 | 6.7900 | +1.495% | 5,451,700 | +21.649% |
| 2018-02-07 | 6.7700 | 6.8200 | 6.5200 | 6.6900 | -2.050% | 6,086,476 | +23.468% |
| 2018-02-06 | 6.0800 | 6.9500 | 5.9700 | 6.8300 | +20.885% | 19,439,107 | +20.937% |
| 2018-02-05 | 5.8500 | 5.9700 | 5.6100 | 5.6500 | -5.042% | 6,310,261 | +46.195% |
| 2018-02-02 | 5.9600 | 6.0600 | 5.8500 | 5.9500 | -4.187% | 8,548,102 | +38.824% |
| 2018-02-01 | 5.8800 | 6.2300 | 5.8600 | 6.2100 | +4.545% | 6,020,843 | +33.011% |
| 2018-01-31 | 5.9400 | 5.9900 | 5.7600 | 5.9400 | -1.656% | 7,808,288 | +39.057% |
| 2018-01-30 | 6.0700 | 6.1600 | 5.9900 | 6.0400 | -0.330% | 3,844,342 | +36.755% |
| 2018-01-29 | 6.0700 | 6.1500 | 5.9600 | 6.0600 | -1.142% | 3,175,888 | +36.304% |
| 2018-01-26 | 6.0700 | 6.1300 | 6.0200 | 6.1300 | +1.490% | 2,576,867 | +34.747% |
| 2018-01-25 | 6.0500 | 6.0900 | 5.8802 | 6.0400 | +2.027% | 4,785,979 | +36.755% |
| 2018-01-24 | 6.2900 | 6.2900 | 5.8150 | 5.9200 | -4.516% | 10,698,265 | +39.527% |
| 2018-01-23 | 6.6600 | 6.7100 | 6.1400 | 6.2000 | -7.324% | 9,514,865 | +33.226% |
| 2018-01-22 | 6.7200 | 6.7600 | 6.6400 | 6.6900 | -1.182% | 2,973,634 | +23.468% |
| 2018-01-19 | 6.8700 | 6.8800 | 6.7000 | 6.7700 | +0.894% | 3,961,503 | +22.009% |
| 2018-01-18 | 6.7800 | 6.8200 | 6.6150 | 6.7100 | -1.613% | 4,000,744 | +23.100% |
| 2018-01-17 | 6.7800 | 6.9100 | 6.6800 | 6.8200 | +1.337% | 3,960,829 | +21.114% |
| 2018-01-16 | 6.9800 | 7.0000 | 6.6100 | 6.7300 | -3.305% | 6,786,811 | +22.734% |
| 2018-01-12 | 7.2200 | 7.2300 | 6.9500 | 6.9600 | -2.384% | 4,415,226 | +18.678% |
| 2018-01-11 | 7.0000 | 7.1500 | 7.0000 | 7.1300 | +2.296% | 2,805,961 | +15.849% |
| 2018-01-10 | 6.9900 | 7.0200 | 6.9200 | 6.9700 | -0.853% | 2,261,167 | +18.508% |
| 2018-01-09 | 7.2200 | 7.2300 | 7.0100 | 7.0300 | -2.766% | 3,617,335 | +17.496% |
| 2018-01-08 | 7.1800 | 7.3000 | 7.0100 | 7.2300 | +0.277% | 3,420,685 | +14.246% |
| 2018-01-05 | 7.1800 | 7.2346 | 7.1000 | 7.2100 | +0.558% | 3,298,572 | +14.563% |
| 2018-01-04 | 7.1800 | 7.2900 | 7.0800 | 7.1700 | +0.420% | 4,941,780 | +15.202% |
| 2018-01-03 | 7.0000 | 7.1550 | 6.8900 | 7.1400 | +2.292% | 4,405,643 | +15.686% |
| 2018-01-02 | 6.8000 | 7.0000 | 6.7200 | 6.9800 | +3.561% | 4,023,866 | +18.338% |
| 2017-12-29 | 6.9000 | 6.9200 | 6.7400 | 6.7400 | -2.319% | 3,932,751 | +22.552% |
| 2017-12-28 | 6.8800 | 6.9500 | 6.7900 | 6.9000 | +0.291% | 2,588,907 | +19.710% |
| 2017-12-27 | 6.7300 | 6.9900 | 6.6900 | 6.8800 | +2.840% | 3,930,370 | +20.058% |
| 2017-12-26 | 6.8500 | 6.8900 | 6.6700 | 6.6900 | -2.620% | 3,575,635 | +23.468% |
| 2017-12-22 | 6.9700 | 6.9800 | 6.8550 | 6.8700 | -1.435% | 3,693,177 | +20.233% |
| 2017-12-21 | 7.0400 | 7.1600 | 6.9700 | 6.9700 | -0.712% | 3,130,855 | +18.508% |
| 2017-12-20 | 7.0700 | 7.1000 | 6.9700 | 7.0200 | -0.284% | 2,921,584 | +17.664% |
| 2017-12-19 | 7.0200 | 7.0650 | 6.9400 | 7.0400 | -0.142% | 4,605,682 | +17.330% |
| 2017-12-18 | 7.0800 | 7.1600 | 6.9800 | 7.0500 | -2.624% | 5,687,587 | +17.163% |
| 2017-12-15 | 7.1700 | 7.3100 | 7.0800 | 7.2400 | +1.117% | 7,077,007 | +14.088% |
| 2017-12-14 | 7.5300 | 7.5900 | 7.1500 | 7.1600 | -4.533% | 5,025,030 | +15.363% |
| 2017-12-13 | 7.2100 | 7.6500 | 7.2000 | 7.5000 | +6.082% | 9,997,514 | +10.133% |
| 2017-12-12 | 7.2000 | 7.2600 | 7.0600 | 7.0700 | -2.213% | 3,152,662 | +16.832% |
| 2017-12-11 | 7.0000 | 7.2450 | 6.9600 | 7.2300 | +2.991% | 3,403,048 | +14.246% |
| 2017-12-08 | 6.9900 | 7.1800 | 6.9325 | 7.0200 | +0.429% | 6,211,272 | +17.664% |
| 2017-12-07 | 6.8600 | 7.0000 | 6.7000 | 6.9900 | +1.747% | 5,395,870 | +18.169% |
| 2017-12-06 | 7.0800 | 7.0800 | 6.7900 | 6.8700 | -3.239% | 5,905,988 | +20.233% |
| 2017-12-05 | 7.1100 | 7.2000 | 7.0300 | 7.1000 | +0.141% | 5,983,214 | +16.338% |
| 2017-12-04 | 7.1500 | 7.2500 | 6.9850 | 7.0900 | +1.141% | 8,191,631 | +16.502% |
| 2017-12-01 | 7.0700 | 7.0900 | 6.8000 | 7.0100 | -1.545% | 5,764,018 | +17.832% |
| 2017-11-30 | 7.1900 | 7.2700 | 7.0850 | 7.1200 | +0.423% | 4,033,715 | +16.011% |
| 2017-11-29 | 7.2000 | 7.3400 | 6.9900 | 7.0900 | -0.978% | 4,624,029 | +16.502% |
| 2017-11-28 | 7.0500 | 7.1800 | 6.9900 | 7.1600 | +2.140% | 3,277,443 | +15.363% |
| 2017-11-27 | 7.0500 | 7.1450 | 6.9200 | 7.0100 | -0.497% | 3,222,936 | +17.832% |
| 2017-11-24 | 7.1400 | 7.1900 | 6.9000 | 7.0450 | -1.469% | 3,422,485 | +17.246% |
| 2017-11-22 | 7.0300 | 7.2900 | 6.9685 | 7.1500 | +4.227% | 10,215,567 | +15.524% |
| 2017-11-21 | 6.5500 | 6.9100 | 6.5490 | 6.8600 | +5.701% | 10,692,787 | +20.408% |
| 2017-11-20 | 6.6300 | 6.7800 | 6.4600 | 6.4900 | -1.368% | 5,564,660 | +27.273% |
| 2017-11-17 | 6.3600 | 6.7600 | 6.2900 | 6.5800 | +3.459% | 6,654,713 | +25.532% |
| 2017-11-16 | 6.4000 | 6.4500 | 6.2300 | 6.3600 | 0.000% | 5,340,786 | +29.874% |
| 2017-11-15 | 6.0300 | 6.4100 | 6.0000 | 6.3600 | +4.433% | 5,772,606 | +29.874% |
| 2017-11-14 | 6.2600 | 6.2900 | 6.0500 | 6.0900 | -3.180% | 3,890,704 | +35.632% |
| 2017-11-13 | 6.1500 | 6.3300 | 6.0800 | 6.2900 | +1.125% | 3,392,687 | +31.320% |
| 2017-11-10 | 6.0600 | 6.4100 | 6.0470 | 6.2200 | +2.980% | 7,893,261 | +32.797% |
| 2017-11-09 | 6.1500 | 6.1500 | 5.9400 | 6.0400 | -2.265% | 6,435,284 | +36.755% |
| 2017-11-08 | 6.0100 | 6.2100 | 5.9215 | 6.1800 | +3.691% | 5,625,116 | +33.657% |
| 2017-11-07 | 6.0600 | 6.1900 | 5.9100 | 5.9600 | -3.560% | 5,606,526 | +38.591% |
| 2017-11-06 | 6.2100 | 6.3600 | 6.0000 | 6.1800 | -0.162% | 6,800,115 | +33.657% |
| 2017-11-03 | 6.0000 | 6.1900 | 5.8650 | 6.1900 | +3.859% | 10,764,788 | +33.441% |
| 2017-11-02 | 6.6100 | 6.8900 | 5.9300 | 5.9600 | -25.686% | 40,972,200 | +38.591% |
| 2017-11-01 | 8.3000 | 8.3400 | 8.0200 | 8.0200 | -3.023% | 7,895,669 | +2.993% |
| 2017-10-31 | 8.1900 | 8.3500 | 8.1000 | 8.2700 | +1.472% | 5,367,886 | -0.121% |
| 2017-10-30 | 8.0600 | 8.2400 | 8.0000 | 8.1500 | +0.617% | 4,175,938 | +1.350% |
| 2017-10-27 | 8.1500 | 8.2500 | 8.0600 | 8.1000 | +0.248% | 3,879,986 | +1.975% |
| 2017-10-26 | 8.3600 | 8.4500 | 8.0600 | 8.0800 | -3.465% | 6,738,571 | +2.228% |
| 2017-10-25 | 8.4500 | 8.5485 | 8.3000 | 8.3700 | -1.761% | 2,913,682 | -1.314% |
| 2017-10-24 | 8.4000 | 8.5665 | 8.3600 | 8.5200 | +2.158% | 3,532,674 | -3.052% |
| 2017-10-23 | 8.4400 | 8.5200 | 8.2900 | 8.3400 | -0.832% | 4,789,216 | -0.959% |
| 2017-10-20 | 8.5000 | 8.5200 | 8.3700 | 8.4100 | 0.000% | 2,254,609 | -1.784% |
| 2017-10-19 | 8.3000 | 8.6100 | 8.0600 | 8.4100 | 0.000% | 5,715,681 | -1.784% |
| 2017-10-18 | 8.4500 | 8.5050 | 8.3500 | 8.4100 | +0.119% | 2,500,721 | -1.784% |
| 2017-10-17 | 8.3500 | 8.5500 | 8.3200 | 8.4000 | +0.358% | 3,066,415 | -1.667% |
| 2017-10-16 | 8.5000 | 8.5250 | 8.2800 | 8.3700 | -0.712% | 3,794,916 | -1.314% |
| 2017-10-13 | 8.5000 | 8.6600 | 8.3500 | 8.4300 | -2.091% | 3,884,610 | -2.017% |
| 2017-10-12 | 8.5000 | 8.7100 | 8.4300 | 8.6100 | +0.584% | 2,959,559 | -4.065% |
| 2017-10-11 | 8.6100 | 8.7100 | 8.5300 | 8.5600 | -0.696% | 2,697,351 | -3.505% |
| 2017-10-10 | 8.7500 | 8.8327 | 8.5900 | 8.6200 | -1.147% | 3,085,689 | -4.176% |
| 2017-10-09 | 8.7700 | 8.8500 | 8.6500 | 8.7200 | -0.570% | 2,523,444 | -5.275% |
| 2017-10-06 | 8.5800 | 8.9500 | 8.5700 | 8.7700 | +1.505% | 5,351,590 | -5.815% |
| 2017-10-05 | 8.6000 | 8.7300 | 8.5200 | 8.6400 | -1.144% | 5,068,334 | -4.398% |
| 2017-10-04 | 8.7100 | 8.7700 | 8.6000 | 8.7400 | +0.115% | 4,038,566 | -5.492% |
| 2017-10-03 | 8.7600 | 8.8700 | 8.6700 | 8.7300 | -1.467% | 4,512,204 | -5.384% |
| 2017-10-02 | 8.6200 | 8.8600 | 8.6000 | 8.8600 | +2.665% | 3,612,015 | -6.772% |
| 2017-09-29 | 8.7500 | 8.7700 | 8.5500 | 8.6300 | -0.918% | 3,751,230 | -4.287% |
| 2017-09-28 | 8.6900 | 8.7800 | 8.5100 | 8.7100 | -0.457% | 3,267,945 | -5.166% |
| 2017-09-27 | 8.4400 | 8.8000 | 8.4100 | 8.7500 | +4.790% | 5,564,363 | -5.600% |
| 2017-09-26 | 8.5000 | 8.6050 | 8.2800 | 8.3500 | -0.831% | 4,527,505 | -1.078% |
| 2017-09-25 | 8.8100 | 8.8300 | 8.3950 | 8.4200 | -4.589% | 5,311,864 | -1.900% |
| 2017-09-22 | 8.7000 | 8.9000 | 8.6700 | 8.8250 | +0.857% | 3,962,873 | -6.402% |
| 2017-09-21 | 8.9000 | 8.9500 | 8.6900 | 8.7500 | -1.575% | 3,235,833 | -5.600% |
| 2017-09-20 | 9.1100 | 9.1500 | 8.8450 | 8.8900 | -2.842% | 6,941,789 | -7.087% |
| 2017-09-19 | 9.4100 | 9.4400 | 9.1000 | 9.1500 | -2.556% | 5,465,251 | -9.727% |
| 2017-09-18 | 9.1600 | 9.4200 | 9.1200 | 9.3900 | +3.528% | 6,939,365 | -12.034% |
| 2017-09-15 | 9.0200 | 9.1850 | 8.9500 | 9.0700 | +3.421% | 15,967,052 | -8.931% |
| 2017-09-14 | 9.0100 | 9.0100 | 8.7100 | 8.7700 | -2.011% | 7,115,407 | -5.815% |
| 2017-09-13 | 8.5000 | 9.0700 | 8.4400 | 8.9500 | +5.294% | 18,341,857 | -7.709% |
| 2017-09-12 | 8.5000 | 8.5800 | 8.4100 | 8.5000 | +0.236% | 3,254,090 | -2.824% |
| 2017-09-11 | 8.1900 | 8.6200 | 8.1900 | 8.4800 | +1.923% | 4,731,679 | -2.594% |
| 2017-09-08 | 8.1900 | 8.4300 | 8.1300 | 8.3200 | +1.340% | 3,894,179 | -0.721% |
| 2017-09-07 | 8.3900 | 8.4100 | 8.1418 | 8.2100 | -1.794% | 6,371,642 | +0.609% |
| 2017-09-06 | 8.3100 | 8.4800 | 8.2100 | 8.3600 | +1.088% | 3,735,170 | -1.196% |
| 2017-09-05 | 8.4300 | 8.4500 | 8.1500 | 8.2700 | -3.275% | 6,506,382 | -0.121% |
| 2017-09-01 | 8.4700 | 8.5900 | 8.3610 | 8.5500 | +1.665% | 4,785,222 | -3.392% |
| 2017-08-31 | 8.5000 | 8.5900 | 8.3300 | 8.4100 | -1.867% | 4,047,662 | -1.784% |
| 2017-08-30 | 8.4000 | 8.6000 | 8.3900 | 8.5700 | +1.781% | 2,686,115 | -3.617% |
| 2017-08-29 | 8.2500 | 8.4800 | 8.1800 | 8.4200 | -0.941% | 4,453,770 | -1.900% |
| 2017-08-28 | 8.5600 | 8.5601 | 8.3700 | 8.5000 | -0.932% | 3,525,422 | -2.824% |
| 2017-08-25 | 8.7100 | 8.7400 | 8.4000 | 8.5800 | -0.579% | 5,243,105 | -3.730% |
| 2017-08-24 | 9.1200 | 9.3000 | 8.5900 | 8.6300 | -1.259% | 17,511,890 | -4.287% |
| 2017-08-23 | 8.1800 | 8.8100 | 8.1000 | 8.7400 | +5.556% | 9,468,832 | -5.492% |
| 2017-08-22 | 8.1500 | 8.2950 | 8.1200 | 8.2800 | +1.970% | 2,642,978 | -0.242% |
| 2017-08-21 | 8.3000 | 8.3200 | 7.9500 | 8.1200 | -2.404% | 6,214,510 | +1.724% |
| 2017-08-18 | 8.3100 | 8.4500 | 8.2600 | 8.3200 | +0.120% | 2,834,296 | -0.721% |
| 2017-08-17 | 8.4000 | 8.6300 | 8.3000 | 8.3100 | -1.773% | 4,298,668 | -0.602% |
| 2017-08-16 | 8.4100 | 8.4950 | 8.2500 | 8.4600 | +0.714% | 6,551,309 | -2.364% |
| 2017-08-15 | 8.8500 | 8.8700 | 8.3400 | 8.4000 | -4.545% | 5,287,178 | -1.667% |
| 2017-08-14 | 8.5600 | 8.8100 | 8.4800 | 8.8000 | +4.887% | 5,820,357 | -6.136% |
| 2017-08-11 | 8.2600 | 8.6200 | 8.2400 | 8.3900 | +0.841% | 7,332,942 | -1.549% |
| 2017-08-10 | 8.6000 | 8.8000 | 8.3100 | 8.3200 | -4.258% | 7,898,444 | -0.721% |
| 2017-08-09 | 9.1400 | 9.3300 | 8.6600 | 8.6900 | -5.850% | 9,648,834 | -4.948% |
| 2017-08-08 | 8.8000 | 9.4000 | 8.7800 | 9.2300 | +5.245% | 10,715,512 | -10.509% |
| 2017-08-07 | 8.8000 | 9.0200 | 8.7500 | 8.7700 | +0.343% | 7,982,152 | -5.815% |
| 2017-08-04 | 9.4500 | 9.6000 | 8.7100 | 8.7400 | -7.903% | 16,521,860 | -5.492% |
| 2017-08-03 | 10.0000 | 10.2800 | 9.3500 | 9.4900 | +3.943% | 19,076,212 | -12.961% |
| 2017-08-02 | 9.6300 | 9.6600 | 8.9600 | 9.1300 | -7.778% | 19,342,369 | -9.529% |
| 2017-08-01 | 9.8200 | 10.0600 | 9.7100 | 9.9000 | +1.227% | 8,441,743 | -16.566% |
| 2017-07-31 | 9.9300 | 10.1200 | 9.6700 | 9.7800 | -0.811% | 5,804,591 | -15.542% |
| 2017-07-28 | 9.6800 | 10.0700 | 9.6100 | 9.8600 | +1.128% | 4,366,263 | -16.227% |
| 2017-07-27 | 10.1100 | 10.2136 | 9.5300 | 9.7500 | -2.888% | 8,152,270 | -15.282% |
| 2017-07-26 | 10.3500 | 10.4900 | 10.0150 | 10.0400 | -2.524% | 6,099,648 | -17.729% |
| 2017-07-25 | 10.1500 | 10.3500 | 10.0200 | 10.3000 | +1.879% | 5,815,461 | -19.806% |
| 2017-07-24 | 9.9000 | 10.1200 | 9.7500 | 10.1100 | +2.121% | 7,136,864 | -18.299% |
| 2017-07-21 | 9.8500 | 10.0600 | 9.7300 | 9.9000 | +0.406% | 5,762,220 | -16.566% |
| 2017-07-20 | 9.9600 | 10.0000 | 9.6800 | 9.8600 | -0.605% | 5,497,555 | -16.227% |
| 2017-07-19 | 9.6900 | 10.0799 | 9.6800 | 9.9200 | +2.268% | 7,346,455 | -16.734% |
| 2017-07-18 | 9.8000 | 9.8000 | 9.5800 | 9.7000 | -1.322% | 6,212,770 | -14.845% |
| 2017-07-17 | 9.8700 | 9.9200 | 9.6850 | 9.8300 | -0.707% | 4,421,685 | -15.972% |
| 2017-07-14 | 9.6500 | 9.9500 | 9.5800 | 9.9000 | +1.227% | 6,384,110 | -16.566% |
| 2017-07-13 | 9.8400 | 10.0050 | 9.5950 | 9.7800 | +1.981% | 12,319,423 | -15.542% |
| 2017-07-12 | 9.6700 | 9.7400 | 9.5600 | 9.5900 | -0.208% | 5,659,086 | -13.869% |
| 2017-07-11 | 9.8200 | 9.9000 | 9.5600 | 9.6100 | -2.138% | 5,601,853 | -14.048% |
| 2017-07-10 | 9.6200 | 9.8900 | 9.5200 | 9.8200 | +2.612% | 4,757,860 | -15.886% |
| 2017-07-07 | 9.1800 | 9.6000 | 9.1800 | 9.5700 | +4.705% | 5,913,586 | -13.689% |
| 2017-07-06 | 9.1600 | 9.3200 | 9.1100 | 9.1400 | -1.296% | 4,378,316 | -9.628% |
| 2017-07-05 | 9.3200 | 9.4100 | 9.1800 | 9.2600 | -0.323% | 5,393,868 | -10.799% |
| 2017-07-03 | 9.4400 | 9.4400 | 9.2200 | 9.2900 | -0.535% | 3,203,030 | -11.087% |
| 2017-06-30 | 9.5200 | 9.5200 | 9.3300 | 9.3400 | -1.164% | 5,726,356 | -11.563% |
| 2017-06-29 | 9.7400 | 9.8200 | 9.2600 | 9.4500 | -3.077% | 7,348,870 | -12.593% |
| 2017-06-28 | 9.6000 | 9.7700 | 9.5600 | 9.7500 | +2.094% | 6,226,965 | -15.282% |
| 2017-06-27 | 9.9000 | 9.9600 | 9.5300 | 9.5500 | -4.213% | 7,727,156 | -13.508% |
| 2017-06-26 | 10.0700 | 10.2100 | 9.7500 | 9.9700 | -0.400% | 8,074,865 | -17.151% |
| 2017-06-23 | 9.6500 | 10.1600 | 9.5701 | 10.0100 | +6.038% | 18,713,412 | -17.483% |
| 2017-06-22 | 9.5800 | 9.6800 | 9.4000 | 9.4400 | -1.048% | 5,608,619 | -12.500% |
| 2017-06-21 | 9.4900 | 9.6800 | 9.4050 | 9.5400 | 0.000% | 4,515,199 | -13.417% |