Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.67 | 11.08 | 10.64 | 11.00 | 4,568,558 | +0.31(+2.90%) |
Apr 27, 2018 | 10.93 | 10.95 | 10.58 | 10.69 | 3,206,346 | -0.30(-2.73%) |
Apr 26, 2018 | 10.83 | 11.02 | 10.65 | 10.99 | 2,875,668 | +0.24(+2.23%) |
Apr 25, 2018 | 10.45 | 10.79 | 10.30 | 10.75 | 3,211,572 | +0.29(+2.77%) |
Apr 24, 2018 | 10.59 | 10.80 | 10.33 | 10.46 | 2,644,765 | -0.10(-0.95%) |
Apr 23, 2018 | 10.23 | 10.62 | 10.19 | 10.56 | 2,620,765 | +0.26(+2.52%) |
Apr 20, 2018 | 10.19 | 10.40 | 10.01 | 10.30 | 2,660,165 | +0.05(+0.49%) |
Apr 19, 2018 | 10.17 | 10.36 | 10.09 | 10.25 | 3,685,973 | +0.22(+2.19%) |
Apr 18, 2018 | 9.780 | 10.24 | 9.700 | 10.03 | 3,276,596 | +0.39(+4.05%) |
Apr 17, 2018 | 9.580 | 9.720 | 9.500 | 9.640 | 1,965,712 | +0.09(+0.94%) |
Apr 16, 2018 | 9.570 | 9.720 | 9.436 | 9.550 | 2,719,097 | -0.01(-0.10%) |
Apr 13, 2018 | 9.560 | 9.700 | 9.440 | 9.560 | 2,720,421 | +0.07(+0.74%) |
Apr 12, 2018 | 9.650 | 9.710 | 9.390 | 9.490 | 3,230,482 | -0.17(-1.76%) |
Apr 11, 2018 | 9.250 | 9.670 | 9.160 | 9.660 | 4,880,470 | +0.41(+4.43%) |
Apr 10, 2018 | 8.840 | 9.400 | 8.770 | 9.250 | 5,367,377 | +0.62(+7.18%) |
Apr 09, 2018 | 8.680 | 8.870 | 8.610 | 8.630 | 3,053,916 | +0.06(+0.70%) |
Apr 06, 2018 | 8.680 | 8.860 | 8.420 | 8.570 | 2,991,515 | -0.23(-2.61%) |
Apr 05, 2018 | 8.470 | 8.925 | 8.470 | 8.800 | 2,492,917 | +0.33(+3.90%) |
Apr 04, 2018 | 8.280 | 8.500 | 8.245 | 8.470 | 2,135,866 | -0.07(-0.82%) |
Apr 03, 2018 | 8.220 | 8.570 | 8.200 | 8.540 | 3,217,643 | +0.40(+4.91%) |
Apr 02, 2018 | 8.610 | 8.630 | 8.010 | 8.140 | 3,164,697 | -0.57(-6.54%) |
Mar 29, 2018 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Mar 28, 2018 | 8.660 | 9.000 | 8.540 | 8.650 | 4,053,260 | +0.07(+0.82%) |
Mar 27, 2018 | 8.920 | 8.940 | 8.560 | 8.580 | 2,923,399 | -0.31(-3.49%) |
Mar 26, 2018 | 8.910 | 8.990 | 8.680 | 8.890 | 2,156,292 | +0.09(+1.02%) |
Mar 23, 2018 | 8.750 | 9.140 | 8.620 | 8.800 | 3,533,949 | +0.18(+2.09%) |
Mar 22, 2018 | 8.900 | 8.990 | 8.610 | 8.620 | 2,963,729 | -0.45(-4.96%) |
Mar 21, 2018 | 8.620 | 9.100 | 8.580 | 9.070 | 2,379,786 | +0.51(+5.96%) |
Mar 20, 2018 | 8.460 | 8.770 | 8.460 | 8.560 | 2,598,927 | +0.19(+2.27%) |
Mar 19, 2018 | 8.490 | 8.620 | 8.300 | 8.370 | 3,548,479 | -0.16(-1.88%) |
Mar 16, 2018 | 8.510 | 8.755 | 8.360 | 8.530 | 5,070,364 | +0.08(+0.95%) |
Mar 15, 2018 | 8.580 | 8.680 | 8.330 | 8.450 | 3,418,935 | -0.05(-0.59%) |
Mar 14, 2018 | 8.610 | 8.670 | 8.420 | 8.500 | 2,630,889 | -0.03(-0.35%) |
Mar 13, 2018 | 8.730 | 8.840 | 8.510 | 8.530 | 2,349,405 | -0.20(-2.29%) |
Mar 12, 2018 | 8.960 | 9.080 | 8.690 | 8.730 | 3,146,242 | -0.23(-2.57%) |
Mar 09, 2018 | 8.760 | 8.970 | 8.730 | 8.960 | 1,861,798 | +0.32(+3.70%) |
Mar 08, 2018 | 8.660 | 8.750 | 8.530 | 8.640 | 1,606,026 | +0.00(+0.00%) |
Mar 07, 2018 | 8.890 | 8.575 | 8.640 | 1,664,179 | -0.08(-0.92%) | |
Mar 06, 2018 | 8.910 | 8.995 | 8.710 | 8.720 | 2,065,301 | -0.14(-1.58%) |
Mar 05, 2018 | 8.550 | 8.920 | 8.480 | 8.860 | 3,115,514 | +0.25(+2.90%) |
Mar 02, 2018 | 8.330 | 8.650 | 8.105 | 8.610 | 2,198,703 | +0.19(+2.26%) |
Mar 01, 2018 | 8.410 | 8.610 | 8.300 | 8.420 | 2,919,117 | +0.03(+0.36%) |
Feb 28, 2018 | 8.980 | 9.110 | 8.390 | 8.390 | 3,242,409 | -0.52(-5.84%) |
Feb 27, 2018 | 8.800 | 9.100 | 8.750 | 8.910 | 3,478,139 | +0.05(+0.56%) |
Feb 26, 2018 | 8.860 | 9.050 | 8.710 | 8.860 | 1,860,170 | +0.03(+0.34%) |
Feb 23, 2018 | 8.530 | 8.850 | 8.520 | 8.830 | 2,253,040 | +0.37(+4.37%) |
Feb 22, 2018 | 8.430 | 8.460 | 3,997,950 | -0.11(-1.28%) | ||
Feb 21, 2018 | 8.330 | 8.730 | 8.310 | 8.570 | 3,954,443 | +0.18(+2.15%) |
Feb 20, 2018 | 8.370 | 8.475 | 8.220 | 8.390 | 4,477,772 | +0.03(+0.36%) |
Feb 16, 2018 | 8.360 | 8.360 | 8.360 | 0 | +0.03(+0.36%) | |
Feb 15, 2018 | 8.460 | 8.460 | 7.600 | 8.330 | 8,049,285 | +0.40(+5.04%) |
Feb 14, 2018 | 7.450 | 7.970 | 7.410 | 7.930 | 3,921,168 | +0.36(+4.76%) |
Feb 13, 2018 | 7.880 | 7.945 | 7.550 | 7.570 | 4,306,769 | -0.43(-5.37%) |
Feb 12, 2018 | 7.870 | 8.130 | 7.820 | 8.000 | 4,528,767 | +0.27(+3.49%) |
Feb 09, 2018 | 7.960 | 7.990 | 7.490 | 7.730 | 7,097,207 | -0.13(-1.65%) |
Feb 08, 2018 | 8.720 | 8.820 | 7.820 | 7.860 | 4,044,394 | -0.81(-9.34%) |
Feb 07, 2018 | 8.930 | 9.100 | 8.650 | 8.670 | 1,924,762 | -0.27(-3.02%) |
Feb 06, 2018 | 8.570 | 8.980 | 8.560 | 8.940 | 3,251,735 | +0.16(+1.82%) |
Feb 05, 2018 | 8.870 | 9.040 | 8.640 | 8.780 | 4,027,554 | -0.26(-2.88%) |
Feb 02, 2018 | 9.600 | 9.600 | 8.905 | 9.040 | 6,772,289 | -0.76(-7.76%) |
Feb 01, 2018 | 9.780 | 10.01 | 9.720 | 9.800 | 3,317,753 | +0.07(+0.72%) |
Jan 31, 2018 | 9.500 | 9.750 | 9.476 | 9.730 | 2,274,544 | +0.12(+1.25%) |
Jan 30, 2018 | 9.720 | 9.810 | 9.581 | 9.610 | 5,816,695 | -0.30(-3.03%) |
Jan 29, 2018 | 9.880 | 10.04 | 9.660 | 9.910 | 3,537,900 | -0.08(-0.80%) |
Jan 26, 2018 | 9.930 | 10.10 | 9.820 | 9.990 | 3,822,429 | +0.10(+1.01%) |
Jan 25, 2018 | 10.68 | 10.70 | 9.660 | 9.890 | 11,274,083 | -1.63(-14.15%) |
Jan 24, 2018 | 11.52 | 11.68 | 11.33 | 11.52 | 2,420,483 | +0.02(+0.17%) |
Jan 23, 2018 | 11.33 | 11.52 | 11.02 | 11.50 | 3,387,316 | +0.27(+2.40%) |
Jan 22, 2018 | 10.85 | 11.26 | 10.74 | 11.23 | 2,900,963 | +0.45(+4.17%) |
Jan 19, 2018 | 10.54 | 10.79 | 10.41 | 10.78 | 1,973,717 | +0.13(+1.22%) |
Jan 18, 2018 | 10.99 | 11.02 | 10.62 | 10.65 | 2,031,459 | -0.40(-3.62%) |
Jan 17, 2018 | 10.97 | 11.25 | 10.85 | 11.05 | 1,880,425 | +0.13(+1.19%) |
Jan 16, 2018 | 11.15 | 11.21 | 10.90 | 10.92 | 2,700,745 | -0.15(-1.36%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.14(-1.25%) | |
Jan 11, 2018 | 11.03 | 11.51 | 10.93 | 11.21 | 2,850,832 | +0.31(+2.84%) |
Jan 10, 2018 | 10.81 | 10.90 | 1,955,335 | +0.08(+0.74%) | ||
Jan 09, 2018 | 11.14 | 11.14 | 10.77 | 10.82 | 1,926,013 | -0.23(-2.08%) |
Jan 08, 2018 | 10.81 | 11.14 | 10.74 | 11.05 | 1,650,856 | +0.28(+2.60%) |
Jan 05, 2018 | 10.88 | 10.93 | 10.59 | 10.77 | 2,644,860 | -0.17(-1.55%) |
Jan 04, 2018 | 11.03 | 11.24 | 10.88 | 10.94 | 2,975,784 | -0.19(-1.71%) |
Jan 03, 2018 | 11.20 | 11.27 | 11.04 | 11.13 | 2,111,082 | +0.05(+0.45%) |
Jan 02, 2018 | 10.80 | 11.10 | 10.73 | 11.08 | 3,153,133 | +0.47(+4.43%) |
Dec 29, 2017 | 10.61 | 10.61 | 10.61 | 0 | -0.14(-1.30%) | |
Dec 28, 2017 | 10.64 | 10.79 | 10.59 | 10.75 | 1,189,081 | +0.08(+0.75%) |
Dec 27, 2017 | 10.73 | 10.76 | 10.56 | 10.67 | 1,237,884 | -0.08(-0.74%) |
Dec 26, 2017 | 10.60 | 10.89 | 10.57 | 10.75 | 1,854,980 | +0.17(+1.61%) |
Dec 22, 2017 | 10.53 | 10.77 | 10.44 | 10.58 | 1,495,079 | +0.10(+0.95%) |
Dec 21, 2017 | 10.19 | 10.55 | 10.11 | 10.48 | 1,886,602 | +0.26(+2.54%) |
Dec 20, 2017 | 9.890 | 10.30 | 9.710 | 10.22 | 2,737,611 | +0.42(+4.29%) |
Dec 19, 2017 | 9.760 | 9.960 | 9.690 | 9.800 | 2,496,072 | +0.12(+1.24%) |
Dec 18, 2017 | 9.580 | 9.997 | 9.520 | 9.680 | 2,298,102 | +0.19(+2.00%) |
Dec 15, 2017 | 9.870 | 10.04 | 9.460 | 9.490 | 3,433,277 | -0.51(-5.10%) |
Dec 14, 2017 | 10.12 | 10.34 | 9.975 | 10.00 | 2,220,911 | -0.25(-2.44%) |
Dec 13, 2017 | 10.41 | 10.53 | 10.18 | 10.25 | 2,279,382 | -0.13(-1.25%) |
Dec 12, 2017 | 10.70 | 10.76 | 10.29 | 10.38 | 5,464,924 | -0.27(-2.54%) |
Dec 11, 2017 | 10.38 | 10.72 | 10.38 | 10.65 | 2,098,906 | +0.26(+2.50%) |
Dec 08, 2017 | 10.03 | 10.58 | 10.02 | 10.39 | 2,429,616 | +0.51(+5.16%) |
Dec 07, 2017 | 9.870 | 9.960 | 9.790 | 9.880 | 2,039,723 | +0.04(+0.41%) |
Dec 06, 2017 | 10.19 | 10.24 | 9.810 | 9.840 | 2,169,237 | -0.46(-4.47%) |
Dec 05, 2017 | 10.54 | 10.69 | 10.27 | 10.30 | 2,472,578 | -0.31(-2.92%) |
Dec 04, 2017 | 10.66 | 11.05 | 10.55 | 10.61 | 2,464,849 | -0.06(-0.56%) |
Dec 01, 2017 | 10.78 | 11.06 | 10.69 | 10.67 | 3,343,929 | -0.02(-0.19%) |
Nov 30, 2017 | 10.29 | 10.85 | 10.29 | 10.69 | 4,109,905 | +0.52(+5.11%) |
Nov 29, 2017 | 9.880 | 10.23 | 9.850 | 10.17 | 2,921,350 | +0.26(+2.62%) |
Nov 28, 2017 | 9.860 | 9.980 | 9.790 | 9.910 | 1,642,491 | +0.02(+0.20%) |
Nov 27, 2017 | 10.10 | 10.10 | 9.850 | 9.890 | 2,517,202 | -0.33(-3.23%) |
Nov 24, 2017 | 10.28 | 10.32 | 10.16 | 10.22 | 523,727 | +0.06(+0.59%) |
Nov 22, 2017 | 10.12 | 10.27 | 10.09 | 10.16 | 1,676,410 | +0.16(+1.60%) |
Nov 21, 2017 | 10.12 | 10.24 | 9.805 | 10.00 | 2,995,010 | -0.03(-0.30%) |
Nov 20, 2017 | 9.830 | 10.06 | 9.550 | 10.03 | 3,373,175 | +0.10(+1.01%) |
Nov 17, 2017 | 10.03 | 10.11 | 9.850 | 9.930 | 2,410,694 | +0.01(+0.10%) |
Nov 16, 2017 | 10.07 | 10.10 | 9.780 | 9.920 | 2,608,861 | -0.09(-0.90%) |
Nov 15, 2017 | 9.940 | 10.14 | 9.820 | 10.01 | 2,824,088 | -0.11(-1.09%) |
Nov 14, 2017 | 10.72 | 10.73 | 10.11 | 10.12 | 3,181,144 | -0.70(-6.47%) |
Nov 13, 2017 | 10.93 | 11.18 | 10.73 | 10.82 | 3,224,601 | -0.15(-1.37%) |
Nov 10, 2017 | 10.84 | 11.10 | 10.84 | 10.97 | 3,110,502 | +0.10(+0.92%) |
Nov 09, 2017 | 10.59 | 11.01 | 10.59 | 10.87 | 2,908,072 | +0.18(+1.68%) |
Nov 08, 2017 | 10.88 | 10.97 | 10.59 | 10.69 | 3,555,570 | -0.25(-2.29%) |
Nov 07, 2017 | 10.96 | 11.11 | 10.79 | 10.94 | 2,865,048 | -0.06(-0.55%) |
Nov 06, 2017 | 10.53 | 11.03 | 10.50 | 11.00 | 5,588,598 | +0.60(+5.77%) |
Nov 03, 2017 | 10.66 | 10.66 | 10.34 | 10.40 | 5,443,215 | -0.29(-2.71%) |
Nov 02, 2017 | 10.90 | 11.17 | 10.05 | 10.69 | 7,624,099 | -1.49(-12.23%) |
Nov 01, 2017 | 12.04 | 12.50 | 11.84 | 12.18 | 3,973,573 | +0.26(+2.18%) |
Oct 31, 2017 | 11.71 | 11.98 | 11.65 | 11.92 | 2,220,272 | +0.20(+1.71%) |
Oct 30, 2017 | 11.47 | 11.99 | 11.46 | 11.72 | 3,454,080 | +0.24(+2.09%) |
Oct 27, 2017 | 10.81 | 11.59 | 10.78 | 11.48 | 3,918,951 | +0.61(+5.61%) |
Oct 26, 2017 | 10.77 | 11.03 | 10.44 | 10.87 | 4,638,397 | +0.08(+0.74%) |
Oct 25, 2017 | 10.97 | 10.99 | 10.55 | 10.79 | 3,428,560 | -0.19(-1.73%) |
Oct 24, 2017 | 11.30 | 11.43 | 10.82 | 10.98 | 3,663,075 | -0.23(-2.05%) |
Oct 23, 2017 | 11.68 | 11.72 | 11.20 | 11.21 | 2,400,340 | -0.39(-3.36%) |
Oct 20, 2017 | 11.80 | 11.83 | 11.56 | 11.60 | 1,786,096 | -0.19(-1.61%) |
Oct 19, 2017 | 12.05 | 12.08 | 11.70 | 11.79 | 2,113,176 | -0.41(-3.36%) |
Oct 18, 2017 | 12.40 | 12.65 | 12.17 | 12.20 | 2,251,644 | -0.21(-1.69%) |
Oct 17, 2017 | 12.54 | 12.54 | 12.04 | 12.41 | 3,597,915 | -0.13(-1.04%) |
Oct 16, 2017 | 12.66 | 12.91 | 12.47 | 12.54 | 2,850,589 | -0.03(-0.24%) |
Oct 13, 2017 | 12.90 | 13.01 | 12.52 | 12.57 | 1,331,284 | -0.14(-1.10%) |
Oct 12, 2017 | 12.60 | 12.79 | 12.29 | 12.71 | 2,328,638 | -0.09(-0.70%) |
Oct 11, 2017 | 12.67 | 12.80 | 12.40 | 12.80 | 2,980,021 | +0.13(+1.03%) |
Oct 10, 2017 | 12.77 | 12.88 | 12.56 | 12.67 | 2,477,625 | +0.12(+0.96%) |
Oct 09, 2017 | 12.48 | 12.64 | 12.33 | 12.55 | 2,255,283 | +0.08(+0.64%) |
Oct 06, 2017 | 12.64 | 12.68 | 12.29 | 12.47 | 2,770,265 | -0.32(-2.50%) |
Oct 05, 2017 | 12.70 | 12.89 | 12.58 | 12.79 | 2,484,577 | +0.13(+1.03%) |
Oct 04, 2017 | 12.66 | 12.97 | 12.57 | 12.66 | 4,445,665 | +0.10(+0.80%) |
Oct 03, 2017 | 12.28 | 12.68 | 12.14 | 12.56 | 5,118,968 | +0.31(+2.53%) |
Oct 02, 2017 | 12.63 | 12.63 | 11.91 | 12.25 | 12,010,044 | -0.68(-5.26%) |
Sep 29, 2017 | 12.81 | 13.00 | 12.68 | 12.93 | 2,296,217 | -0.06(-0.46%) |
Sep 28, 2017 | 13.27 | 13.40 | 12.82 | 12.99 | 1,711,512 | -0.29(-2.18%) |
Sep 27, 2017 | 13.24 | 13.29 | 12.81 | 13.28 | 2,898,800 | +0.10(+0.76%) |
Sep 26, 2017 | 13.08 | 13.27 | 12.89 | 13.18 | 1,526,272 | -0.03(-0.23%) |
Sep 25, 2017 | 13.17 | 13.32 | 13.07 | 13.21 | 2,292,526 | +0.19(+1.46%) |
Sep 22, 2017 | 12.90 | 13.11 | 12.89 | 13.02 | 2,408,169 | +0.04(+0.31%) |
Sep 21, 2017 | 12.83 | 13.00 | 12.63 | 12.98 | 1,783,321 | +0.12(+0.93%) |
Sep 20, 2017 | 12.59 | 12.96 | 12.56 | 12.86 | 2,985,876 | +0.38(+3.04%) |
Sep 19, 2017 | 12.30 | 12.51 | 12.28 | 12.48 | 1,658,411 | +0.21(+1.71%) |
Sep 18, 2017 | 12.17 | 12.40 | 12.05 | 12.27 | 2,235,665 | -0.02(-0.16%) |
Sep 15, 2017 | 12.30 | 12.31 | 11.94 | 12.29 | 3,563,481 | +0.12(+0.99%) |
Sep 14, 2017 | 12.71 | 12.88 | 11.89 | 12.17 | 8,365,886 | -0.40(-3.18%) |
Sep 13, 2017 | 12.34 | 12.82 | 12.30 | 12.57 | 3,145,448 | +0.37(+3.03%) |
Sep 12, 2017 | 11.70 | 12.43 | 11.68 | 12.20 | 3,080,510 | +0.53(+4.54%) |
Sep 11, 2017 | 11.58 | 11.85 | 11.57 | 11.67 | 2,601,398 | +0.01(+0.09%) |
Sep 08, 2017 | 12.18 | 12.20 | 11.06 | 11.66 | 5,280,126 | -0.58(-4.74%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.04 | 12.24 | 3,108,528 | -0.43(-3.39%) |
Sep 06, 2017 | 12.52 | 12.84 | 12.47 | 12.67 | 2,997,075 | +0.27(+2.18%) |
Sep 05, 2017 | 12.84 | 12.95 | 12.20 | 12.40 | 3,180,241 | -0.30(-2.36%) |
Sep 01, 2017 | 12.45 | 12.80 | 12.27 | 12.70 | 2,300,161 | +0.28(+2.25%) |
Aug 31, 2017 | 12.08 | 12.43 | 12.02 | 12.42 | 5,752,299 | +0.49(+4.11%) |
Aug 30, 2017 | 11.79 | 12.00 | 11.54 | 11.93 | 3,471,014 | +0.07(+0.59%) |
Aug 29, 2017 | 11.61 | 11.87 | 11.35 | 11.86 | 1,657,790 | +0.13(+1.11%) |
Aug 28, 2017 | 11.93 | 12.02 | 11.54 | 11.73 | 1,305,648 | -0.20(-1.68%) |
Aug 25, 2017 | 12.17 | 12.20 | 11.90 | 11.93 | 1,130,984 | -0.16(-1.32%) |
Aug 24, 2017 | 11.94 | 12.18 | 11.87 | 12.09 | 1,865,986 | +0.06(+0.50%) |
Aug 23, 2017 | 11.79 | 12.23 | 11.74 | 12.03 | 1,937,136 | +0.18(+1.52%) |
Aug 22, 2017 | 11.91 | 12.03 | 11.65 | 11.85 | 2,726,173 | +0.00(+0.00%) |
Aug 21, 2017 | 11.88 | 11.92 | 11.71 | 11.85 | 1,498,129 | -0.06(-0.50%) |
Aug 18, 2017 | 11.82 | 11.94 | 11.63 | 11.91 | 2,553,253 | +0.11(+0.93%) |
Aug 17, 2017 | 11.77 | 12.07 | 11.67 | 11.80 | 1,628,176 | -0.04(-0.34%) |
Aug 16, 2017 | 11.97 | 12.08 | 11.80 | 11.84 | 1,890,211 | -0.13(-1.09%) |
Aug 15, 2017 | 12.00 | 12.06 | 11.68 | 11.97 | 2,364,138 | -0.06(-0.50%) |
Aug 14, 2017 | 12.39 | 12.39 | 12.02 | 12.03 | 1,496,941 | -0.31(-2.51%) |
Aug 11, 2017 | 11.96 | 12.45 | 11.96 | 12.34 | 2,354,640 | +0.25(+2.07%) |
Aug 10, 2017 | 12.37 | 12.47 | 12.02 | 12.09 | 3,570,943 | -0.15(-1.23%) |
Aug 09, 2017 | 12.31 | 12.38 | 12.18 | 12.24 | 3,215,569 | +0.06(+0.49%) |
Aug 08, 2017 | 12.00 | 12.47 | 11.86 | 12.18 | 4,661,647 | -0.18(-1.46%) |
Aug 07, 2017 | 12.22 | 12.52 | 12.19 | 12.36 | 3,757,074 | +0.04(+0.32%) |
Aug 04, 2017 | 11.74 | 12.37 | 11.66 | 12.32 | 3,739,323 | +0.62(+5.30%) |
Aug 03, 2017 | 12.39 | 12.54 | 11.57 | 11.70 | 5,609,260 | -0.63(-5.11%) |
Aug 02, 2017 | 12.65 | 12.65 | 11.94 | 12.33 | 4,736,385 | -0.47(-3.67%) |
Aug 01, 2017 | 13.02 | 13.07 | 12.75 | 12.80 | 2,647,252 | -0.16(-1.23%) |
Jul 31, 2017 | 12.96 | 13.14 | 12.67 | 12.96 | 1,650,549 | -0.08(-0.61%) |
Jul 28, 2017 | 12.88 | 13.46 | 12.81 | 13.04 | 4,030,993 | +0.12(+0.93%) |
Jul 27, 2017 | 12.72 | 12.97 | 12.63 | 12.92 | 3,392,517 | +0.18(+1.41%) |
Jul 26, 2017 | 13.13 | 13.19 | 12.69 | 12.74 | 3,604,058 | -0.21(-1.62%) |
Jul 25, 2017 | 12.97 | 13.19 | 12.79 | 12.95 | 3,568,141 | +0.23(+1.81%) |
Jul 24, 2017 | 12.60 | 12.89 | 12.53 | 12.72 | 4,311,150 | +0.22(+1.76%) |
Jul 21, 2017 | 12.36 | 12.78 | 12.16 | 12.50 | 5,791,588 | +0.13(+1.05%) |
Jul 20, 2017 | 12.79 | 12.28 | 12.37 | 6,415,883 | +0.01(+0.08%) | |
Jul 19, 2017 | 10.67 | 12.93 | 10.60 | 12.36 | 11,903,641 | +1.32(+11.96%) |
Jul 18, 2017 | 11.32 | 11.44 | 10.87 | 11.04 | 2,371,033 | -0.07(-0.63%) |
Jul 17, 2017 | 11.19 | 11.34 | 11.07 | 11.11 | 2,567,654 | -0.12(-1.07%) |
Jul 14, 2017 | 11.09 | 11.35 | 11.07 | 11.23 | 2,183,250 | +0.17(+1.54%) |
Jul 13, 2017 | 10.85 | 11.12 | 10.83 | 11.06 | 1,989,984 | +0.09(+0.82%) |
Jul 12, 2017 | 11.10 | 11.49 | 10.87 | 10.97 | 2,702,658 | +0.09(+0.83%) |
Jul 11, 2017 | 10.79 | 11.04 | 10.65 | 10.88 | 2,946,765 | +0.15(+1.40%) |
Jul 10, 2017 | 10.33 | 10.80 | 10.29 | 10.73 | 2,639,162 | +0.32(+3.07%) |
Jul 07, 2017 | 10.35 | 10.47 | 10.06 | 10.41 | 2,899,076 | -0.03(-0.29%) |
Jul 06, 2017 | 10.58 | 10.80 | 10.36 | 10.44 | 3,440,770 | +0.00(+0.00%) |
Jul 05, 2017 | 10.62 | 10.64 | 10.19 | 10.44 | 3,032,597 | -0.32(-2.97%) |
Jul 03, 2017 | 10.62 | 10.87 | 10.61 | 10.76 | 1,708,929 | +0.24(+2.28%) |
Jun 30, 2017 | 10.44 | 10.79 | 10.26 | 10.52 | 3,866,401 | +0.12(+1.15%) |
Jun 29, 2017 | 10.21 | 10.55 | 10.20 | 10.40 | 3,633,382 | +0.24(+2.36%) |
Jun 28, 2017 | 10.05 | 10.28 | 9.800 | 10.16 | 5,354,259 | +0.13(+1.30%) |
Jun 27, 2017 | 9.850 | 10.11 | 9.760 | 10.03 | 5,333,611 | +0.24(+2.45%) |
Jun 26, 2017 | 9.820 | 10.01 | 9.690 | 9.790 | 2,909,361 | +0.02(+0.20%) |
Jun 23, 2017 | 9.740 | 9.790 | 9.570 | 9.770 | 10,013,653 | +0.08(+0.83%) |
Jun 22, 2017 | 9.940 | 9.980 | 9.610 | 9.690 | 7,214,028 | -0.24(-2.42%) |
Jun 21, 2017 | 10.24 | 10.41 | 9.810 | 9.930 | 6,976,559 | -0.62(-5.88%) |
Jun 20, 2017 | 10.33 | 10.59 | 10.28 | 10.55 | 6,377,087 | -0.07(-0.66%) |
Jun 19, 2017 | 10.65 | 10.76 | 10.59 | 10.62 | 3,457,418 | -0.01(-0.09%) |
Jun 16, 2017 | 10.93 | 11.08 | 10.45 | 10.63 | 6,285,748 | -0.18(-1.67%) |
Jun 15, 2017 | 11.32 | 11.60 | 10.72 | 10.81 | 5,308,642 | -0.62(-5.42%) |
Jun 14, 2017 | 12.15 | 12.17 | 11.28 | 11.43 | 5,703,873 | -0.79(-6.46%) |
Jun 13, 2017 | 11.89 | 12.22 | 11.77 | 12.22 | 3,966,853 | +0.41(+3.47%) |
Jun 12, 2017 | 12.11 | 12.25 | 11.68 | 11.81 | 3,703,306 | -0.08(-0.67%) |
Jun 09, 2017 | 11.41 | 11.96 | 11.33 | 11.89 | 3,315,627 | +0.54(+4.76%) |
Jun 08, 2017 | 11.26 | 11.59 | 11.22 | 11.35 | 3,923,033 | -0.07(-0.61%) |
Jun 07, 2017 | 11.99 | 12.26 | 11.35 | 11.42 | 5,559,299 | -0.73(-6.01%) |
Jun 06, 2017 | 11.59 | 12.20 | 11.45 | 12.15 | 2,998,621 | +0.52(+4.47%) |
Jun 05, 2017 | 11.39 | 11.70 | 11.32 | 11.63 | 3,393,913 | +0.09(+0.78%) |
Jun 02, 2017 | 11.79 | 11.80 | 11.37 | 11.54 | 4,372,853 | -0.37(-3.11%) |
Jun 01, 2017 | 11.83 | 12.06 | 11.56 | 11.91 | 4,361,301 | +0.16(+1.36%) |
May 31, 2017 | 11.88 | 12.12 | 11.32 | 11.75 | 5,799,251 | -0.43(-3.53%) |
May 30, 2017 | 12.33 | 12.46 | 12.10 | 12.18 | 4,139,190 | -0.45(-3.56%) |
May 26, 2017 | 12.45 | 12.73 | 12.38 | 12.63 | 2,341,596 | +0.16(+1.28%) |
May 25, 2017 | 12.64 | 13.17 | 12.34 | 12.47 | 5,461,484 | -0.34(-2.65%) |
May 24, 2017 | 12.79 | 13.03 | 12.66 | 12.81 | 2,946,826 | -0.06(-0.47%) |
May 23, 2017 | 12.84 | 12.96 | 12.68 | 12.87 | 3,673,907 | +0.07(+0.55%) |
May 22, 2017 | 13.05 | 13.10 | 12.63 | 12.80 | 3,226,674 | -0.13(-1.01%) |
May 19, 2017 | 12.78 | 13.05 | 12.70 | 12.93 | 3,266,092 | +0.32(+2.54%) |
May 18, 2017 | 12.30 | 12.79 | 12.15 | 12.61 | 4,926,611 | +0.24(+1.94%) |
May 17, 2017 | 12.32 | 12.63 | 12.24 | 12.37 | 3,021,888 | -0.11(-0.88%) |
May 16, 2017 | 12.64 | 12.67 | 12.32 | 12.48 | 2,642,039 | -0.08(-0.64%) |
May 15, 2017 | 12.80 | 12.86 | 12.42 | 12.56 | 3,649,097 | +0.25(+2.03%) |
May 12, 2017 | 12.19 | 12.34 | 12.03 | 12.31 | 3,652,504 | +0.10(+0.82%) |
May 11, 2017 | 12.37 | 12.45 | 12.16 | 12.21 | 4,233,214 | -0.16(-1.29%) |
May 10, 2017 | 12.29 | 12.46 | 12.10 | 12.37 | 4,672,024 | +0.32(+2.66%) |
May 09, 2017 | 12.32 | 12.41 | 11.96 | 12.05 | 4,900,649 | -0.31(-2.51%) |
May 08, 2017 | 11.99 | 12.47 | 11.84 | 12.36 | 6,407,548 | +0.34(+2.83%) |
May 05, 2017 | 11.58 | 12.18 | 11.52 | 12.02 | 4,871,937 | +0.51(+4.43%) |
May 04, 2017 | 11.78 | 11.93 | 11.10 | 11.51 | 15,049,340 | -0.83(-6.73%) |
May 03, 2017 | 12.27 | 12.57 | 12.11 | 12.34 | 4,969,962 | +0.00(+0.00%) |
May 02, 2017 | 12.73 | 12.85 | 12.18 | 12.34 | 3,726,136 | -0.36(-2.83%) |