Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.44 | 14.59 | 14.27 | 14.48 | 17,083,882 | +0.08(+0.57%) |
Mar 27, 2018 | 14.83 | 14.88 | 14.31 | 14.40 | 14,816,211 | -0.35(-2.39%) |
Mar 26, 2018 | 14.69 | 14.78 | 14.41 | 14.75 | 13,422,331 | +0.30(+2.04%) |
Mar 23, 2018 | 15.06 | 15.13 | 14.45 | 14.45 | 12,883,015 | -0.57(-3.77%) |
Mar 22, 2018 | 15.21 | 15.29 | 15.00 | 15.02 | 13,250,104 | -0.32(-2.08%) |
Mar 21, 2018 | 15.40 | 15.49 | 15.22 | 15.34 | 13,299,550 | -0.06(-0.37%) |
Mar 20, 2018 | 15.40 | 15.52 | 15.26 | 15.40 | 13,637,969 | +0.07(+0.43%) |
Mar 19, 2018 | 15.33 | 15.44 | 15.17 | 15.33 | 11,523,889 | -0.07(-0.48%) |
Mar 16, 2018 | 15.43 | 15.58 | 15.31 | 15.40 | 26,040,414 | -0.03(-0.21%) |
Mar 15, 2018 | 15.49 | 15.56 | 15.40 | 15.44 | 18,758,340 | -0.02(-0.11%) |
Mar 14, 2018 | 15.56 | 15.57 | 15.36 | 15.45 | 14,128,956 | -0.02(-0.16%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.46 | 15.48 | 10,980,461 | -0.09(-0.61%) |
Mar 12, 2018 | 15.65 | 15.66 | 15.51 | 15.57 | 12,443,871 | -0.07(-0.47%) |
Mar 09, 2018 | 15.57 | 15.69 | 15.50 | 15.65 | 17,836,624 | +0.17(+1.11%) |
Mar 08, 2018 | 15.64 | 15.39 | 15.47 | 12,833,647 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.50 | 15.64 | 13,537,413 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.52 | 15.90 | 15.51 | 15.85 | 14,138,947 | +0.35(+2.27%) |
Mar 05, 2018 | 15.33 | 15.60 | 15.30 | 15.50 | 14,352,322 | +0.16(+1.06%) |
Mar 02, 2018 | 14.86 | 15.35 | 14.82 | 15.34 | 18,268,474 | +0.31(+2.07%) |
Mar 01, 2018 | 15.27 | 15.38 | 14.81 | 15.02 | 17,232,780 | -0.16(-1.02%) |
Feb 28, 2018 | 15.47 | 15.57 | 15.18 | 15.18 | 21,463,820 | -0.19(-1.22%) |
Feb 27, 2018 | 15.11 | 15.62 | 15.11 | 15.37 | 25,691,604 | +0.22(+1.46%) |
Feb 26, 2018 | 14.73 | 15.35 | 14.73 | 15.15 | 31,277,620 | +0.33(+2.26%) |
Feb 23, 2018 | 14.71 | 14.85 | 14.34 | 14.81 | 55,131,292 | +1.41(+10.54%) |
Feb 22, 2018 | 13.25 | 13.40 | 19,839,762 | +0.13(+0.98%) | ||
Feb 21, 2018 | 13.55 | 13.62 | 13.24 | 13.27 | 13,352,273 | -0.22(-1.63%) |
Feb 20, 2018 | 13.45 | 13.62 | 13.40 | 13.49 | 11,067,719 | +0.11(+0.79%) |
Feb 16, 2018 | 13.38 | 13.38 | 13.38 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.29 | 13.42 | 13.13 | 13.35 | 10,044,060 | +0.16(+1.24%) |
Feb 14, 2018 | 12.58 | 13.24 | 12.53 | 13.19 | 17,155,194 | +0.56(+4.40%) |
Feb 13, 2018 | 12.76 | 12.76 | 12.53 | 12.63 | 16,820,246 | -0.23(-1.78%) |
Feb 12, 2018 | 12.59 | 12.94 | 12.54 | 12.86 | 9,409,628 | +0.37(+2.94%) |
Feb 09, 2018 | 12.41 | 12.59 | 11.97 | 12.49 | 20,471,116 | +0.21(+1.73%) |
Feb 08, 2018 | 12.80 | 12.28 | 12.28 | 14,770,215 | -0.42(-3.34%) | |
Feb 07, 2018 | 12.80 | 12.87 | 12.52 | 12.71 | 16,058,219 | -0.14(-1.08%) |
Feb 06, 2018 | 12.47 | 12.91 | 12.22 | 12.84 | 19,872,026 | -0.15(-1.13%) |
Feb 05, 2018 | 13.56 | 12.89 | 12.99 | 19,271,516 | -0.60(-4.44%) | |
Feb 02, 2018 | 13.60 | 13.82 | 13.49 | 13.60 | 16,329,326 | -0.11(-0.83%) |
Feb 01, 2018 | 13.39 | 13.78 | 13.33 | 13.71 | 16,526,037 | +0.32(+2.38%) |
Jan 31, 2018 | 13.55 | 13.63 | 13.32 | 13.39 | 15,209,282 | -0.11(-0.85%) |
Jan 30, 2018 | 13.76 | 13.80 | 13.72 | 13.51 | 13,718,511 | -0.35(-2.53%) |
Jan 29, 2018 | 13.60 | 13.93 | 13.57 | 13.86 | 12,904,190 | +0.21(+1.56%) |
Jan 26, 2018 | 13.51 | 13.75 | 13.51 | 13.64 | 11,955,461 | +0.19(+1.40%) |
Jan 25, 2018 | 13.64 | 13.75 | 13.43 | 13.46 | 9,510,377 | -0.16(-1.20%) |
Jan 24, 2018 | 13.64 | 13.79 | 13.55 | 13.62 | 14,458,164 | +0.01(+0.06%) |
Jan 23, 2018 | 13.29 | 13.65 | 13.23 | 13.61 | 17,692,198 | +0.51(+3.86%) |
Jan 22, 2018 | 13.11 | 13.13 | 12.98 | 13.11 | 11,530,623 | -0.02(-0.19%) |
Jan 19, 2018 | 13.14 | 12.99 | 13.13 | 11,192,663 | +0.09(+0.69%) | |
Jan 18, 2018 | 13.09 | 13.15 | 13.02 | 13.04 | 11,970,429 | -0.08(-0.62%) |
Jan 17, 2018 | 12.95 | 13.15 | 12.92 | 13.12 | 11,573,290 | +0.21(+1.64%) |
Jan 16, 2018 | 12.92 | 13.00 | 12.83 | 12.91 | 11,835,462 | +0.00(+0.00%) |
Jan 12, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.29(+2.33%) | |
Jan 11, 2018 | 12.41 | 12.65 | 12.39 | 12.62 | 10,090,984 | +0.21(+1.71%) |
Jan 10, 2018 | 12.05 | 12.50 | 12.05 | 12.40 | 12,454,716 | +0.28(+2.29%) |
Jan 09, 2018 | 12.13 | 12.23 | 12.09 | 12.13 | 17,734,304 | +0.02(+0.20%) |
Jan 08, 2018 | 12.21 | 12.22 | 11.96 | 12.10 | 15,984,103 | -0.19(-1.53%) |
Jan 05, 2018 | 12.30 | 12.40 | 12.22 | 12.29 | 15,356,338 | -0.01(-0.07%) |
Jan 04, 2018 | 12.00 | 12.31 | 11.97 | 12.30 | 13,879,528 | +0.29(+2.45%) |
Jan 03, 2018 | 11.92 | 12.04 | 11.87 | 12.00 | 9,683,550 | +0.07(+0.62%) |
Jan 02, 2018 | 11.78 | 11.95 | 11.74 | 11.93 | 8,763,132 | +0.20(+1.74%) |
Dec 29, 2017 | 11.73 | 11.73 | 11.73 | 0 | -0.20(-1.71%) | |
Dec 28, 2017 | 12.00 | 12.00 | 11.89 | 11.93 | 4,514,842 | -0.05(-0.41%) |
Dec 27, 2017 | 12.02 | 12.04 | 11.93 | 11.98 | 3,992,933 | -0.06(-0.48%) |
Dec 26, 2017 | 12.00 | 12.07 | 11.98 | 12.04 | 3,530,369 | +0.02(+0.20%) |
Dec 22, 2017 | 12.01 | 12.10 | 11.99 | 12.01 | 5,108,848 | -0.01(-0.07%) |
Dec 21, 2017 | 12.01 | 12.13 | 11.97 | 12.02 | 9,660,407 | +0.01(+0.07%) |
Dec 20, 2017 | 12.08 | 12.08 | 11.95 | 12.01 | 11,339,858 | -0.07(-0.61%) |
Dec 19, 2017 | 12.15 | 12.17 | 12.04 | 12.09 | 11,992,411 | -0.08(-0.67%) |
Dec 18, 2017 | 11.80 | 12.19 | 11.78 | 12.17 | 15,495,730 | +0.40(+3.40%) |
Dec 15, 2017 | 11.67 | 11.82 | 11.64 | 11.77 | 24,800,286 | +0.14(+1.19%) |
Dec 14, 2017 | 11.68 | 11.74 | 11.61 | 11.63 | 9,308,519 | -0.07(-0.56%) |
Dec 13, 2017 | 11.81 | 11.88 | 11.69 | 11.69 | 10,581,853 | -0.15(-1.24%) |
Dec 12, 2017 | 11.84 | 11.90 | 11.72 | 11.84 | 14,940,438 | -0.00(-0.03%) |
Dec 11, 2017 | 11.58 | 11.85 | 11.56 | 11.84 | 13,701,479 | +0.20(+1.67%) |
Dec 08, 2017 | 11.56 | 11.69 | 11.56 | 11.65 | 9,988,855 | +0.10(+0.84%) |
Dec 07, 2017 | 11.54 | 11.59 | 11.47 | 11.55 | 8,393,630 | +0.05(+0.42%) |
Dec 06, 2017 | 11.39 | 11.56 | 11.37 | 11.50 | 8,728,851 | +0.06(+0.57%) |
Dec 05, 2017 | 11.46 | 11.51 | 11.37 | 11.44 | 14,639,777 | -0.12(-1.05%) |
Dec 04, 2017 | 11.79 | 11.53 | 11.56 | 13,657,934 | -0.17(-1.45%) | |
Dec 01, 2017 | 11.29 | 11.75 | 11.17 | 11.73 | 22,827,378 | +0.40(+3.51%) |
Nov 30, 2017 | 11.37 | 11.51 | 11.31 | 11.33 | 18,589,578 | -0.02(-0.14%) |
Nov 29, 2017 | 11.33 | 11.62 | 11.20 | 11.35 | 14,887,372 | +0.07(+0.65%) |
Nov 28, 2017 | 10.94 | 11.33 | 10.89 | 11.28 | 19,762,048 | +0.33(+3.04%) |
Nov 27, 2017 | 10.73 | 11.00 | 10.68 | 10.94 | 17,064,174 | +0.12(+1.13%) |
Nov 24, 2017 | 10.73 | 10.88 | 10.68 | 10.82 | 10,531,661 | +0.18(+1.68%) |
Nov 22, 2017 | 10.72 | 10.89 | 10.41 | 10.64 | 51,616,520 | -0.83(-7.22%) |
Nov 21, 2017 | 11.45 | 11.62 | 11.44 | 11.47 | 16,848,654 | +0.02(+0.21%) |
Nov 20, 2017 | 11.11 | 11.46 | 11.10 | 11.45 | 15,271,026 | +0.33(+3.00%) |
Nov 17, 2017 | 10.80 | 11.12 | 10.76 | 11.11 | 15,876,009 | +0.33(+3.09%) |
Nov 16, 2017 | 10.73 | 10.90 | 10.73 | 10.78 | 18,243,858 | +0.09(+0.84%) |
Nov 15, 2017 | 10.72 | 10.82 | 10.64 | 10.69 | 14,774,378 | -0.09(-0.83%) |
Nov 14, 2017 | 10.87 | 10.95 | 10.75 | 10.78 | 13,971,596 | -0.17(-1.56%) |
Nov 13, 2017 | 11.11 | 11.13 | 10.94 | 10.95 | 18,072,170 | -0.18(-1.61%) |
Nov 10, 2017 | 11.15 | 11.17 | 11.05 | 11.13 | 5,561,817 | -0.02(-0.15%) |
Nov 09, 2017 | 10.95 | 11.17 | 10.94 | 11.15 | 7,670,286 | +0.15(+1.33%) |
Nov 08, 2017 | 11.02 | 11.04 | 10.93 | 11.00 | 9,542,347 | -0.02(-0.22%) |
Nov 07, 2017 | 11.05 | 11.16 | 10.98 | 11.02 | 9,062,240 | -0.05(-0.44%) |
Nov 06, 2017 | 10.93 | 11.07 | 10.76 | 11.07 | 11,796,295 | +0.11(+0.96%) |
Nov 03, 2017 | 11.06 | 11.07 | 10.89 | 10.97 | 11,747,141 | -0.11(-0.95%) |
Nov 02, 2017 | 11.02 | 11.10 | 10.95 | 11.07 | 21,569,628 | +0.02(+0.22%) |
Nov 01, 2017 | 11.32 | 11.32 | 10.94 | 11.05 | 19,079,704 | -0.26(-2.30%) |
Oct 31, 2017 | 11.39 | 11.42 | 11.27 | 11.31 | 12,631,516 | -0.05(-0.43%) |
Oct 30, 2017 | 11.56 | 11.60 | 11.30 | 11.36 | 14,697,954 | -0.24(-2.10%) |
Oct 27, 2017 | 11.59 | 11.65 | 11.52 | 11.60 | 8,658,742 | +0.02(+0.21%) |
Oct 26, 2017 | 11.54 | 11.62 | 11.44 | 11.58 | 8,625,402 | +0.14(+1.21%) |
Oct 25, 2017 | 11.60 | 11.61 | 11.28 | 11.44 | 19,125,982 | -0.19(-1.61%) |
Oct 24, 2017 | 11.58 | 11.76 | 11.56 | 11.62 | 10,138,990 | +0.05(+0.42%) |
Oct 23, 2017 | 11.45 | 11.64 | 11.42 | 11.58 | 10,535,152 | +0.17(+1.50%) |
Oct 20, 2017 | 11.28 | 11.52 | 11.21 | 11.41 | 15,589,499 | +0.15(+1.30%) |
Oct 19, 2017 | 11.78 | 11.80 | 11.21 | 11.26 | 29,338,370 | -0.68(-5.71%) |
Oct 18, 2017 | 11.92 | 12.02 | 11.91 | 11.94 | 8,408,374 | +0.07(+0.62%) |
Oct 17, 2017 | 12.06 | 12.10 | 11.82 | 11.87 | 15,807,044 | -0.20(-1.68%) |
Oct 16, 2017 | 12.09 | 12.15 | 12.03 | 12.07 | 7,818,366 | -0.02(-0.20%) |
Oct 13, 2017 | 11.90 | 12.23 | 11.89 | 12.10 | 12,237,742 | +0.07(+0.61%) |
Oct 12, 2017 | 12.13 | 12.14 | 11.97 | 12.02 | 10,141,825 | -0.11(-0.94%) |
Oct 11, 2017 | 12.14 | 12.22 | 12.06 | 12.14 | 12,887,867 | -0.02(-0.13%) |
Oct 10, 2017 | 12.04 | 12.21 | 12.03 | 12.15 | 11,520,166 | +0.13(+1.08%) |
Oct 09, 2017 | 12.06 | 12.16 | 12.00 | 12.02 | 7,699,649 | +0.00(+0.00%) |
Oct 06, 2017 | 12.01 | 12.06 | 11.84 | 12.02 | 14,559,150 | -0.02(-0.20%) |
Oct 05, 2017 | 12.06 | 12.15 | 11.99 | 12.05 | 8,708,446 | +0.02(+0.20%) |
Oct 04, 2017 | 11.94 | 12.10 | 11.82 | 12.02 | 9,400,369 | +0.09(+0.75%) |
Oct 03, 2017 | 12.16 | 12.18 | 11.88 | 11.93 | 12,560,372 | -0.23(-1.87%) |
Oct 02, 2017 | 11.93 | 12.19 | 11.90 | 12.16 | 16,888,528 | +0.21(+1.77%) |
Sep 29, 2017 | 11.86 | 11.98 | 11.81 | 11.95 | 8,292,945 | +0.11(+0.96%) |
Sep 28, 2017 | 12.06 | 12.14 | 11.83 | 11.84 | 14,123,644 | -0.23(-1.89%) |
Sep 27, 2017 | 12.10 | 12.28 | 12.04 | 12.06 | 27,115,166 | -0.03(-0.27%) |
Sep 26, 2017 | 11.97 | 12.25 | 11.93 | 12.10 | 31,914,356 | +0.15(+1.29%) |
Sep 25, 2017 | 11.53 | 11.96 | 11.52 | 11.94 | 36,353,416 | +0.36(+3.09%) |
Sep 22, 2017 | 11.26 | 11.61 | 11.23 | 11.58 | 28,229,284 | +0.38(+3.41%) |
Sep 21, 2017 | 11.05 | 11.29 | 10.97 | 11.20 | 27,817,934 | +0.13(+1.17%) |
Sep 20, 2017 | 11.03 | 11.11 | 10.97 | 11.07 | 21,354,998 | +0.11(+1.04%) |
Sep 19, 2017 | 11.02 | 11.08 | 10.94 | 10.96 | 12,417,511 | -0.04(-0.37%) |
Sep 18, 2017 | 11.02 | 11.15 | 10.97 | 11.00 | 15,493,150 | +0.02(+0.15%) |
Sep 15, 2017 | 10.86 | 11.02 | 10.82 | 10.98 | 19,210,580 | +0.04(+0.37%) |
Sep 14, 2017 | 10.71 | 10.99 | 10.67 | 10.94 | 19,783,858 | +0.20(+1.81%) |
Sep 13, 2017 | 10.63 | 10.76 | 10.54 | 10.75 | 30,744,112 | +0.09(+0.84%) |
Sep 12, 2017 | 10.85 | 10.89 | 10.55 | 10.66 | 23,878,388 | -0.13(-1.24%) |
Sep 11, 2017 | 10.75 | 10.89 | 10.70 | 10.79 | 20,417,702 | +0.19(+1.75%) |
Sep 08, 2017 | 10.74 | 10.82 | 10.56 | 10.61 | 30,069,736 | -0.11(-0.98%) |
Sep 07, 2017 | 11.10 | 11.13 | 10.71 | 10.71 | 33,444,266 | -0.42(-3.78%) |
Sep 06, 2017 | 11.55 | 11.56 | 10.99 | 11.13 | 50,196,192 | -0.22(-1.92%) |
Sep 05, 2017 | 11.48 | 11.64 | 11.18 | 11.35 | 33,954,256 | -0.22(-1.89%) |
Sep 01, 2017 | 11.42 | 11.63 | 11.17 | 11.57 | 27,654,058 | +0.24(+2.13%) |
Aug 31, 2017 | 11.28 | 11.37 | 11.26 | 11.33 | 18,063,922 | +0.05(+0.45%) |
Aug 30, 2017 | 11.21 | 11.28 | 11.15 | 11.28 | 10,009,958 | +0.04(+0.33%) |
Aug 29, 2017 | 11.07 | 11.25 | 11.03 | 11.24 | 9,416,542 | +0.08(+0.73%) |
Aug 28, 2017 | 11.28 | 11.28 | 11.09 | 11.16 | 11,950,900 | -0.10(-0.89%) |
Aug 25, 2017 | 11.28 | 11.38 | 11.17 | 11.26 | 14,407,446 | +0.00(+0.00%) |
Aug 24, 2017 | 11.11 | 11.33 | 11.08 | 11.26 | 10,581,211 | +0.15(+1.36%) |
Aug 23, 2017 | 11.01 | 11.13 | 10.99 | 11.11 | 11,244,369 | +0.03(+0.23%) |
Aug 22, 2017 | 10.89 | 11.10 | 10.88 | 11.08 | 8,691,701 | +0.23(+2.08%) |
Aug 21, 2017 | 10.79 | 10.88 | 10.71 | 10.86 | 9,712,280 | +0.08(+0.76%) |
Aug 18, 2017 | 10.82 | 10.91 | 10.72 | 10.77 | 15,243,264 | -0.08(-0.69%) |
Aug 17, 2017 | 10.99 | 11.09 | 10.85 | 10.85 | 14,626,197 | -0.19(-1.70%) |
Aug 16, 2017 | 11.13 | 11.21 | 10.99 | 11.04 | 7,837,994 | -0.09(-0.85%) |
Aug 15, 2017 | 11.01 | 11.19 | 10.99 | 11.13 | 13,260,595 | +0.11(+0.97%) |
Aug 14, 2017 | 10.97 | 11.19 | 10.95 | 11.03 | 12,684,246 | +0.18(+1.62%) |
Aug 11, 2017 | 10.89 | 10.76 | 10.85 | 8,418,028 | +0.11(+1.05%) | |
Aug 10, 2017 | 11.04 | 11.04 | 10.71 | 10.74 | 14,929,437 | -0.33(-2.95%) |
Aug 09, 2017 | 11.01 | 11.10 | 10.94 | 11.06 | 11,114,302 | +0.01(+0.06%) |
Aug 08, 2017 | 11.03 | 11.10 | 10.99 | 11.06 | 12,585,105 | +0.00(+0.00%) |
Aug 07, 2017 | 10.97 | 11.07 | 10.94 | 11.06 | 7,309,773 | +0.08(+0.68%) |
Aug 04, 2017 | 10.84 | 11.02 | 10.84 | 10.98 | 10,049,266 | +0.14(+1.27%) |
Aug 03, 2017 | 10.88 | 10.89 | 10.76 | 10.84 | 10,618,755 | -0.04(-0.35%) |
Aug 02, 2017 | 11.03 | 11.06 | 10.83 | 10.88 | 12,703,708 | -0.13(-1.14%) |
Aug 01, 2017 | 11.01 | 11.04 | 10.94 | 11.01 | 12,299,897 | +0.03(+0.23%) |
Jul 31, 2017 | 11.04 | 11.13 | 10.98 | 10.98 | 13,971,118 | +0.00(+0.00%) |
Jul 28, 2017 | 10.98 | 11.01 | 10.84 | 10.98 | 14,568,783 | -0.03(-0.23%) |
Jul 27, 2017 | 11.10 | 11.10 | 10.91 | 11.01 | 16,309,056 | -0.04(-0.34%) |
Jul 26, 2017 | 11.23 | 11.26 | 11.01 | 11.04 | 12,717,492 | -0.17(-1.51%) |
Jul 25, 2017 | 11.19 | 11.30 | 11.13 | 11.21 | 12,280,049 | +0.03(+0.22%) |
Jul 24, 2017 | 11.28 | 11.35 | 11.16 | 11.19 | 17,411,000 | -0.11(-0.94%) |
Jul 21, 2017 | 11.20 | 11.31 | 11.14 | 11.30 | 18,856,450 | +0.07(+0.61%) |
Jul 20, 2017 | 11.08 | 11.24 | 11.07 | 11.23 | 23,329,238 | +0.14(+1.30%) |
Jul 19, 2017 | 10.82 | 11.11 | 10.82 | 11.08 | 21,397,786 | +0.33(+3.03%) |
Jul 18, 2017 | 10.79 | 10.82 | 10.69 | 10.76 | 16,752,396 | -0.05(-0.46%) |
Jul 17, 2017 | 10.78 | 10.86 | 10.72 | 10.81 | 12,327,184 | +0.03(+0.23%) |
Jul 14, 2017 | 10.72 | 10.81 | 10.67 | 10.78 | 9,773,617 | +0.06(+0.58%) |
Jul 13, 2017 | 10.53 | 10.76 | 10.51 | 10.72 | 21,905,832 | +0.19(+1.79%) |
Jul 12, 2017 | 10.50 | 10.57 | 10.40 | 10.53 | 16,642,793 | +0.01(+0.06%) |
Jul 11, 2017 | 10.48 | 10.57 | 10.39 | 10.52 | 14,547,662 | +0.03(+0.24%) |
Jul 10, 2017 | 10.42 | 10.56 | 10.41 | 10.50 | 16,216,914 | +0.08(+0.78%) |
Jul 07, 2017 | 10.36 | 10.44 | 10.29 | 10.42 | 21,075,476 | +0.08(+0.79%) |
Jul 06, 2017 | 10.57 | 10.61 | 10.30 | 10.34 | 23,178,894 | -0.29(-2.72%) |
Jul 05, 2017 | 10.49 | 10.66 | 10.48 | 10.62 | 17,225,324 | +0.17(+1.62%) |
Jul 03, 2017 | 10.45 | 10.59 | 10.45 | 10.45 | 7,281,365 | +0.05(+0.48%) |
Jun 30, 2017 | 10.49 | 10.54 | 10.40 | 10.40 | 14,000,358 | -0.04(-0.36%) |
Jun 29, 2017 | 10.50 | 10.54 | 10.27 | 10.44 | 20,259,700 | -0.16(-1.48%) |
Jun 28, 2017 | 10.40 | 10.64 | 10.35 | 10.60 | 16,132,374 | +0.25(+2.42%) |
Jun 27, 2017 | 10.50 | 10.53 | 10.35 | 10.35 | 15,663,735 | -0.19(-1.84%) |
Jun 26, 2017 | 10.58 | 10.65 | 10.53 | 10.54 | 17,355,920 | -0.03(-0.24%) |
Jun 23, 2017 | 10.50 | 10.66 | 10.45 | 10.57 | 27,734,022 | +0.11(+1.02%) |
Jun 22, 2017 | 10.37 | 10.50 | 10.35 | 10.46 | 15,032,290 | +0.07(+0.66%) |
Jun 21, 2017 | 10.47 | 10.53 | 10.37 | 10.39 | 16,359,311 | -0.04(-0.42%) |
Jun 20, 2017 | 10.47 | 10.50 | 10.34 | 10.44 | 21,492,132 | -0.05(-0.48%) |
Jun 19, 2017 | 10.35 | 10.52 | 10.35 | 10.49 | 17,780,674 | +0.14(+1.39%) |
Jun 16, 2017 | 10.40 | 10.42 | 10.31 | 10.34 | 23,934,104 | -0.02(-0.18%) |
Jun 15, 2017 | 10.47 | 10.51 | 10.33 | 10.36 | 28,518,058 | -0.14(-1.31%) |
Jun 14, 2017 | 10.57 | 10.63 | 10.44 | 10.50 | 18,166,014 | -0.09(-0.83%) |
Jun 13, 2017 | 10.55 | 10.64 | 10.54 | 10.59 | 19,420,394 | +0.02(+0.18%) |
Jun 12, 2017 | 10.59 | 10.65 | 10.39 | 10.57 | 18,424,742 | -0.05(-0.44%) |
Jun 09, 2017 | 10.65 | 10.82 | 10.50 | 10.61 | 16,840,264 | -0.04(-0.35%) |
Jun 08, 2017 | 10.70 | 10.61 | 10.65 | 17,130,262 | +0.01(+0.06%) | |
Jun 07, 2017 | 10.64 | 10.77 | 10.63 | 10.65 | 23,276,520 | +0.01(+0.06%) |
Jun 06, 2017 | 10.71 | 10.74 | 10.64 | 10.64 | 22,126,148 | -0.08(-0.76%) |
Jun 05, 2017 | 10.83 | 10.84 | 10.70 | 10.72 | 24,845,650 | -0.15(-1.38%) |
Jun 02, 2017 | 10.83 | 10.98 | 10.59 | 10.87 | 47,920,444 | -0.08(-0.69%) |
Jun 01, 2017 | 11.46 | 11.48 | 10.91 | 10.95 | 62,222,632 | -0.81(-6.86%) |
May 31, 2017 | 11.75 | 11.79 | 11.60 | 11.75 | 38,209,708 | -0.03(-0.21%) |
May 30, 2017 | 11.73 | 11.83 | 11.68 | 11.78 | 28,387,726 | +0.01(+0.11%) |
May 26, 2017 | 11.78 | 11.80 | 11.71 | 11.76 | 21,506,738 | -0.01(-0.05%) |
May 25, 2017 | 11.85 | 11.87 | 11.75 | 11.77 | 28,992,322 | -0.04(-0.37%) |
May 24, 2017 | 11.77 | 11.86 | 11.73 | 11.81 | 18,877,916 | +0.03(+0.26%) |
May 23, 2017 | 11.79 | 11.81 | 11.71 | 11.78 | 22,250,020 | +0.04(+0.37%) |
May 22, 2017 | 11.57 | 11.78 | 11.56 | 11.74 | 21,651,824 | +0.16(+1.40%) |
May 19, 2017 | 11.77 | 11.87 | 11.54 | 11.58 | 32,271,576 | -0.16(-1.33%) |
May 18, 2017 | 11.65 | 11.85 | 11.57 | 11.73 | 19,900,972 | -0.01(-0.11%) |
May 17, 2017 | 11.94 | 11.89 | 11.70 | 11.75 | 20,873,210 | -0.19(-1.62%) |
May 16, 2017 | 11.87 | 11.97 | 11.82 | 11.94 | 15,224,876 | +0.07(+0.63%) |
May 15, 2017 | 11.81 | 11.95 | 11.79 | 11.86 | 17,147,206 | +0.07(+0.58%) |
May 12, 2017 | 11.80 | 11.88 | 11.77 | 11.80 | 15,389,102 | +0.01(+0.11%) |
May 11, 2017 | 11.82 | 11.90 | 11.75 | 11.78 | 19,917,010 | -0.09(-0.74%) |
May 10, 2017 | 11.74 | 11.87 | 11.71 | 11.87 | 18,196,396 | +0.14(+1.17%) |
May 09, 2017 | 11.79 | 11.85 | 11.64 | 11.73 | 26,105,556 | -0.07(-0.58%) |
May 08, 2017 | 11.77 | 11.84 | 11.72 | 11.80 | 14,573,538 | +0.04(+0.32%) |
May 05, 2017 | 11.77 | 11.78 | 11.66 | 11.76 | 20,385,408 | +0.05(+0.43%) |
May 04, 2017 | 11.71 | 11.75 | 11.63 | 11.71 | 10,503,366 | +0.05(+0.43%) |
May 03, 2017 | 11.66 | 11.73 | 11.60 | 11.66 | 17,595,478 | -0.02(-0.16%) |
May 02, 2017 | 11.70 | 11.77 | 11.66 | 11.68 | 12,554,096 | -0.02(-0.16%) |
May 01, 2017 | 11.68 | 11.76 | 11.65 | 11.70 | 13,132,874 | +0.06(+0.54%) |
Apr 28, 2017 | 11.63 | 11.68 | 11.55 | 11.64 | 14,856,759 | +0.00(+0.00%) |
Apr 27, 2017 | 11.62 | 11.66 | 11.51 | 11.64 | 22,112,094 | +0.01(+0.11%) |
Apr 26, 2017 | 11.56 | 11.73 | 11.51 | 11.63 | 17,495,014 | +0.06(+0.49%) |
Apr 25, 2017 | 11.55 | 11.61 | 11.51 | 11.57 | 13,660,853 | +0.05(+0.43%) |
Apr 24, 2017 | 11.40 | 11.58 | 11.37 | 11.52 | 22,482,946 | +0.19(+1.65%) |
Apr 21, 2017 | 11.43 | 11.44 | 11.26 | 11.33 | 19,612,044 | -0.12(-1.04%) |
Apr 20, 2017 | 11.39 | 11.50 | 11.36 | 11.45 | 16,396,533 | +0.11(+0.94%) |
Apr 19, 2017 | 11.34 | 11.43 | 11.30 | 11.35 | 11,689,003 | +0.02(+0.17%) |
Apr 18, 2017 | 11.30 | 11.37 | 11.24 | 11.33 | 12,820,761 | +0.01(+0.11%) |
Apr 17, 2017 | 11.26 | 11.33 | 11.23 | 11.31 | 12,708,873 | +0.07(+0.67%) |
Apr 13, 2017 | 11.25 | 11.35 | 11.23 | 11.24 | 26,060,174 | -0.04(-0.33%) |
Apr 12, 2017 | 11.45 | 11.46 | 11.21 | 11.28 | 21,965,170 | -0.08(-0.71%) |
Apr 11, 2017 | 11.41 | 11.46 | 11.30 | 11.36 | 18,155,580 | -0.07(-0.66%) |
Apr 10, 2017 | 11.46 | 11.56 | 11.40 | 11.43 | 35,279,424 | +0.01(+0.11%) |
Apr 07, 2017 | 11.21 | 11.53 | 11.19 | 11.42 | 45,051,876 | +0.16(+1.44%) |
Apr 06, 2017 | 11.23 | 11.33 | 11.19 | 11.26 | 19,839,540 | +0.08(+0.67%) |
Apr 05, 2017 | 11.23 | 11.31 | 11.11 | 11.18 | 30,421,750 | +0.00(+0.00%) |
Apr 04, 2017 | 10.87 | 11.19 | 10.84 | 11.18 | 30,490,356 | +0.21(+1.88%) |