Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.38 | 15.54 | 15.38 | 15.47 | 676,086 | -0.05(-0.31%) |
Apr 27, 2018 | 15.41 | 15.59 | 15.23 | 15.52 | 854,392 | -0.09(-0.56%) |
Apr 26, 2018 | 15.68 | 15.71 | 15.54 | 15.61 | 763,845 | -0.08(-0.49%) |
Apr 25, 2018 | 15.60 | 15.77 | 15.58 | 15.69 | 713,467 | -0.13(-0.80%) |
Apr 24, 2018 | 15.96 | 16.03 | 15.80 | 15.81 | 683,288 | -0.10(-0.61%) |
Apr 23, 2018 | 16.03 | 16.03 | 15.72 | 15.91 | 432,770 | -0.16(-0.97%) |
Apr 20, 2018 | 16.10 | 16.20 | 15.89 | 16.06 | 886,915 | -0.15(-0.90%) |
Apr 19, 2018 | 16.05 | 16.25 | 15.66 | 16.21 | 1,158,718 | +0.22(+1.40%) |
Apr 18, 2018 | 16.05 | 16.27 | 15.80 | 15.99 | 1,907,443 | +0.08(+0.49%) |
Apr 17, 2018 | 15.87 | 16.07 | 15.73 | 15.91 | 1,336,678 | +0.03(+0.18%) |
Apr 16, 2018 | 15.95 | 16.08 | 15.87 | 15.88 | 643,683 | +0.03(+0.18%) |
Apr 13, 2018 | 16.12 | 16.16 | 15.79 | 15.85 | 791,196 | -0.15(-0.91%) |
Apr 12, 2018 | 15.94 | 16.27 | 15.85 | 16.00 | 2,409,711 | +0.05(+0.30%) |
Apr 11, 2018 | 15.70 | 16.07 | 15.59 | 15.95 | 2,640,516 | +0.42(+2.68%) |
Apr 10, 2018 | 15.52 | 15.70 | 15.45 | 15.53 | 1,512,278 | +0.11(+0.69%) |
Apr 09, 2018 | 15.41 | 15.49 | 15.26 | 15.42 | 543,354 | -0.01(-0.06%) |
Apr 06, 2018 | 15.44 | 15.59 | 15.37 | 15.43 | 718,614 | +0.06(+0.38%) |
Apr 05, 2018 | 15.34 | 15.54 | 15.31 | 15.38 | 1,088,822 | -0.09(-0.56%) |
Apr 04, 2018 | 15.30 | 15.50 | 15.11 | 15.46 | 1,264,751 | +0.36(+2.37%) |
Apr 03, 2018 | 14.99 | 15.21 | 14.89 | 15.11 | 1,306,221 | +0.05(+0.32%) |
Apr 02, 2018 | 14.88 | 15.22 | 14.80 | 15.06 | 861,120 | +0.31(+2.10%) |
Mar 29, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.41(+2.84%) | |
Mar 28, 2018 | 14.09 | 14.38 | 14.01 | 14.34 | 757,016 | +0.15(+1.09%) |
Mar 27, 2018 | 14.18 | 14.34 | 13.86 | 14.19 | 1,705,711 | -0.21(-1.48%) |
Mar 26, 2018 | 14.50 | 14.50 | 14.22 | 14.40 | 628,500 | +0.03(+0.20%) |
Mar 23, 2018 | 14.55 | 14.63 | 14.27 | 14.37 | 902,019 | +0.14(+0.95%) |
Mar 22, 2018 | 14.38 | 14.57 | 14.21 | 14.23 | 580,741 | -0.23(-1.61%) |
Mar 21, 2018 | 14.19 | 14.62 | 14.12 | 14.47 | 1,608,255 | +0.46(+3.25%) |
Mar 20, 2018 | 13.83 | 14.23 | 13.81 | 14.01 | 1,448,818 | +0.07(+0.49%) |
Mar 19, 2018 | 13.95 | 14.12 | 13.83 | 13.94 | 1,052,759 | +0.03(+0.21%) |
Mar 16, 2018 | 14.19 | 14.34 | 13.88 | 13.91 | 4,640,306 | -0.24(-1.71%) |
Mar 15, 2018 | 14.51 | 14.54 | 14.07 | 14.16 | 1,629,741 | -0.45(-3.05%) |
Mar 14, 2018 | 14.64 | 14.72 | 14.43 | 14.60 | 1,410,088 | +0.00(+0.00%) |
Mar 13, 2018 | 15.08 | 15.08 | 14.49 | 14.60 | 972,867 | -0.43(-2.84%) |
Mar 12, 2018 | 14.80 | 15.12 | 14.62 | 15.03 | 1,070,950 | +0.18(+1.24%) |
Mar 09, 2018 | 14.74 | 15.08 | 14.65 | 14.84 | 501,065 | +0.09(+0.59%) |
Mar 08, 2018 | 14.70 | 14.84 | 14.42 | 14.76 | 693,788 | +0.08(+0.53%) |
Mar 07, 2018 | 14.63 | 14.68 | 931,177 | -0.54(-3.56%) | ||
Mar 06, 2018 | 15.51 | 16.01 | 15.14 | 15.22 | 2,715,023 | -0.10(-0.63%) |
Mar 05, 2018 | 15.48 | 15.51 | 15.19 | 15.32 | 763,734 | -0.15(-0.94%) |
Mar 02, 2018 | 15.49 | 15.54 | 15.21 | 15.46 | 1,158,868 | +0.10(+0.63%) |
Mar 01, 2018 | 14.97 | 15.42 | 14.76 | 15.37 | 1,569,975 | +0.31(+2.06%) |
Feb 28, 2018 | 15.14 | 15.26 | 15.01 | 15.06 | 1,235,602 | -0.12(-0.77%) |
Feb 27, 2018 | 15.43 | 15.51 | 14.94 | 15.17 | 901,729 | -0.41(-2.61%) |
Feb 26, 2018 | 15.41 | 15.63 | 15.27 | 15.58 | 1,260,528 | +0.37(+2.42%) |
Feb 23, 2018 | 15.19 | 15.28 | 15.03 | 15.21 | 685,048 | -0.01(-0.06%) |
Feb 22, 2018 | 15.22 | 814,044 | +0.26(+1.75%) | |||
Feb 21, 2018 | 15.07 | 15.41 | 14.87 | 14.96 | 1,165,716 | +0.02(+0.13%) |
Feb 20, 2018 | 14.81 | 15.20 | 14.80 | 14.94 | 755,198 | -0.27(-1.78%) |
Feb 16, 2018 | 15.21 | 15.21 | 15.21 | 0 | -0.35(-2.24%) | |
Feb 15, 2018 | 15.61 | 15.64 | 15.26 | 15.56 | 869,265 | -0.02(-0.12%) |
Feb 14, 2018 | 14.54 | 15.67 | 14.53 | 15.58 | 1,811,707 | +0.99(+6.77%) |
Feb 13, 2018 | 14.50 | 14.59 | 768,511 | +0.00(+0.00%) | ||
Feb 12, 2018 | 14.01 | 14.71 | 14.01 | 14.59 | 2,010,055 | +0.62(+4.44%) |
Feb 09, 2018 | 14.12 | 14.21 | 13.68 | 13.97 | 2,592,138 | -0.18(-1.30%) |
Feb 08, 2018 | 14.25 | 14.42 | 14.10 | 14.16 | 1,236,521 | -0.11(-0.75%) |
Feb 07, 2018 | 14.40 | 14.52 | 14.20 | 14.26 | 1,236,511 | -0.17(-1.21%) |
Feb 06, 2018 | 14.63 | 14.71 | 14.34 | 14.44 | 1,581,152 | -0.41(-2.74%) |
Feb 05, 2018 | 14.73 | 14.94 | 14.61 | 14.84 | 1,481,929 | +0.13(+0.86%) |
Feb 02, 2018 | 15.01 | 15.13 | 14.69 | 14.72 | 1,416,240 | -0.53(-3.49%) |
Feb 01, 2018 | 14.81 | 15.31 | 14.81 | 15.25 | 1,214,265 | +0.31(+2.07%) |
Jan 31, 2018 | 14.99 | 15.10 | 14.57 | 14.94 | 1,544,619 | +0.14(+0.92%) |
Jan 30, 2018 | 15.30 | 15.33 | 14.76 | 14.80 | 2,393,169 | -0.41(-2.67%) |
Jan 29, 2018 | 15.49 | 15.74 | 15.20 | 15.21 | 1,778,956 | -0.49(-3.14%) |
Jan 26, 2018 | 15.30 | 15.72 | 15.21 | 15.71 | 2,306,698 | +0.35(+2.27%) |
Jan 25, 2018 | 15.39 | 15.51 | 15.08 | 15.36 | 2,017,574 | +0.04(+0.25%) |
Jan 24, 2018 | 14.83 | 15.36 | 14.81 | 15.32 | 2,230,521 | +0.62(+4.22%) |
Jan 23, 2018 | 14.57 | 14.79 | 14.40 | 14.70 | 1,357,170 | -0.03(-0.20%) |
Jan 22, 2018 | 14.59 | 14.82 | 14.41 | 14.73 | 1,158,560 | +0.18(+1.27%) |
Jan 19, 2018 | 14.51 | 14.63 | 14.41 | 14.54 | 1,496,342 | +0.24(+1.69%) |
Jan 18, 2018 | 14.28 | 14.72 | 14.23 | 14.30 | 1,904,923 | +0.04(+0.27%) |
Jan 17, 2018 | 14.35 | 14.56 | 14.19 | 14.26 | 1,109,578 | -0.13(-0.88%) |
Jan 16, 2018 | 14.19 | 14.45 | 13.99 | 14.39 | 1,473,062 | +0.18(+1.30%) |
Jan 12, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.44(+3.16%) | |
Jan 11, 2018 | 13.71 | 13.82 | 13.65 | 13.77 | 650,672 | +0.03(+0.21%) |
Jan 10, 2018 | 13.91 | 13.92 | 13.68 | 13.74 | 706,104 | +0.00(+0.00%) |
Jan 09, 2018 | 13.83 | 13.87 | 13.65 | 13.74 | 979,186 | -0.15(-1.11%) |
Jan 08, 2018 | 14.36 | 14.37 | 13.83 | 13.89 | 1,328,246 | -0.47(-3.30%) |
Jan 05, 2018 | 14.48 | 14.67 | 14.34 | 14.37 | 1,071,358 | -0.17(-1.20%) |
Jan 04, 2018 | 14.19 | 14.64 | 14.10 | 14.54 | 1,905,892 | +0.39(+2.74%) |
Jan 03, 2018 | 14.07 | 14.42 | 13.89 | 14.16 | 1,659,302 | +0.10(+0.69%) |
Jan 02, 2018 | 13.71 | 14.08 | 13.67 | 14.06 | 1,697,171 | +0.43(+3.12%) |
Dec 29, 2017 | 13.63 | 13.63 | 13.63 | 0 | +0.03(+0.21%) | |
Dec 28, 2017 | 13.61 | 13.74 | 13.55 | 13.60 | 798,898 | +0.06(+0.43%) |
Dec 27, 2017 | 13.53 | 13.60 | 13.28 | 13.55 | 1,821,536 | +0.00(+0.00%) |
Dec 26, 2017 | 13.36 | 13.65 | 13.25 | 13.55 | 908,285 | +0.28(+2.12%) |
Dec 22, 2017 | 13.37 | 13.54 | 13.22 | 13.27 | 674,910 | -0.02(-0.15%) |
Dec 21, 2017 | 13.10 | 13.31 | 13.08 | 13.28 | 630,459 | +0.12(+0.88%) |
Dec 20, 2017 | 12.86 | 13.23 | 12.82 | 13.17 | 1,183,933 | +0.36(+2.80%) |
Dec 19, 2017 | 12.78 | 12.86 | 12.57 | 12.81 | 1,190,670 | +0.02(+0.15%) |
Dec 18, 2017 | 12.48 | 12.82 | 12.31 | 12.79 | 1,319,530 | +0.42(+3.36%) |
Dec 15, 2017 | 12.60 | 12.71 | 12.35 | 12.37 | 4,111,496 | -0.12(-0.93%) |
Dec 14, 2017 | 12.77 | 12.79 | 12.44 | 12.49 | 1,661,272 | -0.27(-2.12%) |
Dec 13, 2017 | 12.59 | 12.96 | 12.52 | 12.76 | 2,055,017 | +0.17(+1.38%) |
Dec 12, 2017 | 12.44 | 12.87 | 12.44 | 12.59 | 2,528,178 | +0.18(+1.48%) |
Dec 11, 2017 | 12.69 | 12.74 | 12.29 | 12.40 | 2,718,877 | -0.34(-2.66%) |
Dec 08, 2017 | 12.71 | 12.92 | 12.68 | 12.74 | 896,352 | +0.05(+0.38%) |
Dec 07, 2017 | 12.49 | 12.81 | 12.42 | 12.69 | 1,217,622 | -0.07(-0.53%) |
Dec 06, 2017 | 12.84 | 12.89 | 12.63 | 12.76 | 1,560,052 | -0.19(-1.50%) |
Dec 05, 2017 | 13.12 | 12.89 | 12.96 | 1,144,407 | -0.28(-2.12%) | |
Dec 04, 2017 | 13.41 | 13.50 | 13.17 | 13.24 | 932,463 | -0.28(-2.08%) |
Dec 01, 2017 | 13.53 | 13.83 | 13.36 | 13.52 | 805,632 | -0.03(-0.21%) |
Nov 30, 2017 | 13.53 | 13.64 | 13.22 | 13.55 | 2,013,163 | -0.08(-0.57%) |
Nov 29, 2017 | 13.46 | 13.76 | 13.44 | 13.62 | 1,039,711 | +0.00(+0.00%) |
Nov 28, 2017 | 13.76 | 13.79 | 13.49 | 13.62 | 578,560 | -0.18(-1.33%) |
Nov 27, 2017 | 13.85 | 13.89 | 13.72 | 13.81 | 538,084 | -0.06(-0.42%) |
Nov 24, 2017 | 13.84 | 13.92 | 13.74 | 13.87 | 500,669 | +0.02(+0.14%) |
Nov 22, 2017 | 13.91 | 13.91 | 13.80 | 13.85 | 1,144,317 | +0.00(+0.00%) |
Nov 21, 2017 | 13.55 | 13.95 | 13.55 | 13.85 | 1,077,570 | +0.43(+3.18%) |
Nov 20, 2017 | 13.30 | 13.67 | 13.27 | 13.42 | 1,185,937 | +0.09(+0.65%) |
Nov 17, 2017 | 13.08 | 13.35 | 12.92 | 13.33 | 1,495,603 | +0.34(+2.61%) |
Nov 16, 2017 | 13.17 | 13.26 | 12.92 | 12.99 | 988,257 | -0.17(-1.32%) |
Nov 15, 2017 | 13.41 | 13.44 | 13.15 | 13.17 | 1,354,816 | -0.25(-1.88%) |
Nov 14, 2017 | 13.28 | 13.72 | 13.28 | 13.42 | 908,234 | +0.08(+0.58%) |
Nov 13, 2017 | 13.38 | 13.42 | 13.19 | 13.34 | 747,015 | -0.03(-0.22%) |
Nov 10, 2017 | 13.68 | 13.69 | 13.31 | 13.37 | 819,833 | -0.27(-1.98%) |
Nov 09, 2017 | 13.74 | 13.82 | 13.57 | 13.64 | 1,289,443 | -0.10(-0.70%) |
Nov 08, 2017 | 14.00 | 14.00 | 13.74 | 13.74 | 921,814 | -0.14(-0.98%) |
Nov 07, 2017 | 14.06 | 14.09 | 13.72 | 13.87 | 771,577 | -0.19(-1.37%) |
Nov 06, 2017 | 13.93 | 14.10 | 13.73 | 14.07 | 1,491,242 | +0.16(+1.18%) |
Nov 03, 2017 | 14.05 | 14.08 | 13.86 | 13.90 | 911,260 | -0.14(-1.03%) |
Nov 02, 2017 | 13.77 | 14.10 | 13.63 | 14.05 | 1,687,001 | +0.28(+2.04%) |
Nov 01, 2017 | 13.38 | 13.90 | 13.33 | 13.77 | 2,156,750 | +0.44(+3.34%) |
Oct 31, 2017 | 13.20 | 13.35 | 13.01 | 13.32 | 1,080,846 | +0.09(+0.66%) |
Oct 30, 2017 | 13.25 | 13.48 | 12.86 | 13.24 | 2,127,003 | -0.29(-2.14%) |
Oct 27, 2017 | 13.33 | 13.55 | 13.24 | 13.53 | 1,556,093 | +0.15(+1.08%) |
Oct 26, 2017 | 13.71 | 13.73 | 13.36 | 13.38 | 1,871,896 | -0.29(-2.12%) |
Oct 25, 2017 | 13.74 | 13.75 | 13.47 | 13.67 | 962,402 | -0.07(-0.49%) |
Oct 24, 2017 | 13.67 | 13.82 | 13.52 | 13.74 | 1,483,653 | +0.02(+0.14%) |
Oct 23, 2017 | 13.74 | 13.96 | 13.66 | 13.72 | 1,857,020 | -0.10(-0.70%) |
Oct 20, 2017 | 13.85 | 13.90 | 13.73 | 13.82 | 1,290,050 | -0.12(-0.83%) |
Oct 19, 2017 | 14.31 | 14.32 | 13.82 | 13.93 | 1,112,483 | -0.32(-2.24%) |
Oct 18, 2017 | 14.30 | 14.32 | 13.93 | 14.25 | 1,135,171 | -0.11(-0.74%) |
Oct 17, 2017 | 14.13 | 14.45 | 14.04 | 14.36 | 1,767,591 | +0.08(+0.54%) |
Oct 16, 2017 | 14.07 | 14.32 | 14.03 | 14.28 | 2,758,097 | +0.27(+1.93%) |
Oct 13, 2017 | 13.70 | 14.02 | 13.55 | 14.01 | 1,755,829 | +0.47(+3.50%) |
Oct 12, 2017 | 13.20 | 13.57 | 13.15 | 13.54 | 1,052,744 | +0.29(+2.19%) |
Oct 11, 2017 | 13.23 | 13.29 | 12.90 | 13.25 | 659,977 | +0.06(+0.44%) |
Oct 10, 2017 | 13.42 | 13.48 | 13.06 | 13.19 | 1,943,586 | -0.17(-1.30%) |
Oct 09, 2017 | 13.44 | 13.49 | 13.21 | 13.36 | 527,439 | -0.06(-0.43%) |
Oct 06, 2017 | 13.26 | 13.45 | 13.03 | 13.42 | 1,131,233 | +0.13(+0.94%) |
Oct 05, 2017 | 13.14 | 13.33 | 13.14 | 13.29 | 1,274,900 | +0.17(+1.33%) |
Oct 04, 2017 | 12.76 | 13.17 | 12.76 | 13.12 | 1,650,474 | +0.37(+2.88%) |
Oct 03, 2017 | 12.46 | 12.77 | 12.40 | 12.75 | 959,196 | +0.39(+3.12%) |
Oct 02, 2017 | 12.37 | 12.50 | 12.22 | 12.37 | 849,299 | +0.01(+0.08%) |
Sep 29, 2017 | 12.65 | 12.71 | 12.35 | 12.36 | 933,085 | -0.29(-2.29%) |
Sep 28, 2017 | 12.46 | 12.81 | 12.42 | 12.65 | 874,389 | +0.14(+1.16%) |
Sep 27, 2017 | 12.54 | 12.63 | 12.18 | 12.50 | 1,322,432 | -0.21(-1.67%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.62 | 12.71 | 854,342 | -0.19(-1.50%) |
Sep 25, 2017 | 12.50 | 13.01 | 12.43 | 12.91 | 1,196,364 | +0.50(+4.05%) |
Sep 22, 2017 | 12.39 | 12.51 | 12.34 | 12.41 | 639,003 | +0.09(+0.71%) |
Sep 21, 2017 | 12.14 | 12.43 | 12.14 | 12.32 | 1,094,988 | +0.04(+0.31%) |
Sep 20, 2017 | 12.61 | 12.92 | 12.23 | 12.28 | 1,605,298 | -0.31(-2.46%) |
Sep 19, 2017 | 12.64 | 12.70 | 12.54 | 12.59 | 531,091 | -0.07(-0.53%) |
Sep 18, 2017 | 12.63 | 12.83 | 12.47 | 12.66 | 1,767,630 | -0.06(-0.46%) |
Sep 15, 2017 | 12.73 | 12.84 | 12.63 | 12.71 | 2,685,931 | -0.02(-0.15%) |
Sep 14, 2017 | 12.58 | 12.83 | 12.57 | 12.73 | 734,308 | +0.10(+0.76%) |
Sep 13, 2017 | 12.79 | 12.79 | 12.57 | 12.64 | 1,538,756 | -0.25(-1.95%) |
Sep 12, 2017 | 12.85 | 12.96 | 12.71 | 12.89 | 1,543,867 | +0.01(+0.08%) |
Sep 11, 2017 | 13.31 | 13.31 | 12.81 | 12.88 | 1,684,608 | -0.58(-4.31%) |
Sep 08, 2017 | 13.48 | 13.65 | 13.36 | 13.46 | 2,295,399 | -0.04(-0.29%) |
Sep 07, 2017 | 13.59 | 13.59 | 13.37 | 13.50 | 1,213,070 | +0.09(+0.65%) |
Sep 06, 2017 | 13.48 | 13.66 | 13.38 | 13.41 | 1,271,666 | -0.14(-1.07%) |
Sep 05, 2017 | 13.17 | 13.57 | 13.16 | 13.56 | 2,276,767 | +0.55(+4.23%) |
Sep 01, 2017 | 13.08 | 13.18 | 12.96 | 13.00 | 1,589,606 | +0.03(+0.22%) |
Aug 31, 2017 | 13.31 | 13.32 | 12.92 | 12.98 | 1,963,937 | -0.26(-1.97%) |
Aug 30, 2017 | 13.20 | 13.32 | 13.16 | 13.24 | 798,511 | +0.02(+0.15%) |
Aug 29, 2017 | 13.46 | 13.48 | 13.02 | 13.22 | 1,934,863 | -0.04(-0.29%) |
Aug 28, 2017 | 12.75 | 13.32 | 12.73 | 13.26 | 1,685,728 | +0.59(+4.65%) |
Aug 25, 2017 | 12.63 | 12.79 | 12.54 | 12.67 | 1,087,553 | +0.04(+0.31%) |
Aug 24, 2017 | 12.42 | 12.69 | 12.38 | 12.63 | 1,480,203 | +0.17(+1.40%) |
Aug 23, 2017 | 12.44 | 12.52 | 12.33 | 12.45 | 1,095,346 | +0.04(+0.31%) |
Aug 22, 2017 | 12.34 | 12.52 | 12.33 | 12.42 | 1,349,047 | +0.09(+0.71%) |
Aug 21, 2017 | 12.13 | 12.42 | 12.11 | 12.33 | 1,427,432 | +0.26(+2.16%) |
Aug 18, 2017 | 11.95 | 12.17 | 11.93 | 12.07 | 1,534,512 | +0.25(+2.13%) |
Aug 17, 2017 | 11.99 | 11.99 | 11.70 | 11.82 | 1,577,721 | -0.10(-0.81%) |
Aug 16, 2017 | 11.53 | 12.04 | 11.51 | 11.91 | 1,221,055 | +0.35(+3.01%) |
Aug 15, 2017 | 11.63 | 11.78 | 11.43 | 11.56 | 959,403 | -0.27(-2.29%) |
Aug 14, 2017 | 11.77 | 11.91 | 11.72 | 11.84 | 617,310 | -0.06(-0.49%) |
Aug 11, 2017 | 11.77 | 12.06 | 11.77 | 11.89 | 763,493 | -0.01(-0.08%) |
Aug 10, 2017 | 12.05 | 12.21 | 11.88 | 11.90 | 1,490,098 | -0.08(-0.65%) |
Aug 09, 2017 | 11.87 | 12.02 | 11.83 | 11.98 | 992,281 | +0.30(+2.56%) |
Aug 08, 2017 | 11.56 | 11.71 | 11.56 | 11.68 | 907,729 | +0.12(+1.00%) |
Aug 07, 2017 | 11.73 | 11.78 | 11.55 | 11.56 | 962,324 | -0.15(-1.24%) |
Aug 04, 2017 | 11.73 | 11.82 | 11.67 | 11.71 | 1,193,980 | -0.10(-0.82%) |
Aug 03, 2017 | 11.74 | 12.00 | 11.72 | 11.81 | 752,000 | +0.05(+0.41%) |
Aug 02, 2017 | 11.80 | 11.98 | 11.74 | 11.76 | 958,149 | -0.09(-0.73%) |
Aug 01, 2017 | 11.85 | 12.07 | 11.81 | 11.85 | 938,248 | +0.02(+0.16%) |
Jul 31, 2017 | 12.03 | 12.05 | 11.79 | 11.83 | 1,072,383 | -0.25(-2.08%) |
Jul 28, 2017 | 11.59 | 12.21 | 11.28 | 12.08 | 1,580,658 | +0.05(+0.40%) |
Jul 27, 2017 | 12.01 | 12.16 | 11.92 | 12.03 | 2,086,542 | +0.10(+0.81%) |
Jul 26, 2017 | 11.87 | 12.04 | 11.71 | 11.93 | 1,702,136 | +0.03(+0.24%) |
Jul 25, 2017 | 11.92 | 12.13 | 11.84 | 11.90 | 1,542,574 | +0.07(+0.57%) |
Jul 24, 2017 | 11.95 | 11.95 | 11.81 | 11.84 | 743,782 | -0.10(-0.81%) |
Jul 21, 2017 | 11.96 | 12.08 | 11.89 | 11.93 | 664,994 | +0.04(+0.33%) |
Jul 20, 2017 | 11.64 | 11.92 | 11.64 | 11.89 | 788,745 | +0.17(+1.48%) |
Jul 19, 2017 | 11.67 | 11.85 | 11.62 | 11.72 | 909,133 | +0.05(+0.41%) |
Jul 18, 2017 | 11.73 | 11.74 | 11.60 | 11.67 | 784,982 | +0.00(+0.00%) |
Jul 17, 2017 | 11.66 | 11.74 | 11.57 | 11.67 | 1,093,434 | +0.11(+0.92%) |
Jul 14, 2017 | 11.49 | 11.76 | 11.48 | 11.56 | 1,454,564 | +0.19(+1.70%) |
Jul 13, 2017 | 11.42 | 11.50 | 11.19 | 11.37 | 1,016,324 | -0.05(-0.42%) |
Jul 12, 2017 | 11.30 | 11.49 | 11.23 | 11.42 | 1,363,163 | +0.22(+1.98%) |
Jul 11, 2017 | 11.18 | 11.30 | 10.99 | 11.20 | 1,310,869 | +0.03(+0.26%) |
Jul 10, 2017 | 11.00 | 11.26 | 10.83 | 11.17 | 1,052,615 | +0.12(+1.05%) |
Jul 07, 2017 | 11.15 | 11.18 | 10.99 | 11.05 | 1,119,885 | -0.21(-1.89%) |
Jul 06, 2017 | 11.28 | 11.29 | 11.03 | 11.27 | 968,756 | +0.02(+0.17%) |
Jul 05, 2017 | 10.89 | 11.30 | 10.80 | 11.25 | 1,775,714 | +0.34(+3.10%) |
Jul 03, 2017 | 10.87 | 11.06 | 10.79 | 10.91 | 1,016,254 | -0.20(-1.83%) |
Jun 30, 2017 | 10.56 | 11.24 | 10.55 | 11.11 | 1,906,429 | +0.49(+4.64%) |
Jun 29, 2017 | 10.50 | 10.71 | 10.50 | 10.62 | 877,482 | -0.03(-0.27%) |
Jun 28, 2017 | 10.70 | 10.87 | 10.61 | 10.65 | 1,642,612 | +0.01(+0.09%) |
Jun 27, 2017 | 11.14 | 11.20 | 10.52 | 10.64 | 2,482,670 | -0.45(-4.09%) |
Jun 26, 2017 | 11.04 | 11.23 | 10.99 | 11.09 | 1,548,863 | -0.09(-0.78%) |
Jun 23, 2017 | 11.18 | 11.29 | 11.13 | 11.18 | 1,412,092 | +0.00(+0.00%) |
Jun 22, 2017 | 11.25 | 11.33 | 11.14 | 11.18 | 4,846,927 | +0.10(+0.87%) |
Jun 21, 2017 | 10.87 | 11.13 | 10.85 | 11.08 | 1,060,218 | +0.22(+2.05%) |
Jun 20, 2017 | 10.90 | 10.95 | 10.72 | 10.86 | 1,278,793 | -0.05(-0.44%) |
Jun 19, 2017 | 10.87 | 10.98 | 10.85 | 10.91 | 1,529,086 | +0.07(+0.62%) |
Jun 16, 2017 | 10.87 | 10.96 | 10.81 | 10.84 | 3,145,766 | +0.00(+0.00%) |
Jun 15, 2017 | 10.78 | 10.97 | 10.74 | 10.84 | 1,838,253 | -0.05(-0.44%) |
Jun 14, 2017 | 11.49 | 11.50 | 10.89 | 10.89 | 3,352,136 | -0.34(-3.01%) |
Jun 13, 2017 | 11.11 | 11.32 | 10.99 | 11.23 | 3,681,573 | +0.14(+1.22%) |
Jun 12, 2017 | 11.85 | 11.96 | 11.08 | 11.09 | 5,877,403 | -1.21(-9.82%) |
Jun 09, 2017 | 11.97 | 12.34 | 11.89 | 12.30 | 1,063,858 | +0.10(+0.79%) |
Jun 08, 2017 | 12.09 | 12.24 | 11.82 | 12.20 | 1,260,402 | +0.00(+0.00%) |
Jun 07, 2017 | 12.37 | 12.43 | 12.07 | 12.20 | 1,328,877 | -0.22(-1.79%) |
Jun 06, 2017 | 12.23 | 12.43 | 12.10 | 12.42 | 2,446,745 | +0.34(+2.80%) |
Jun 05, 2017 | 11.94 | 12.14 | 11.88 | 12.09 | 1,211,787 | +0.16(+1.38%) |
Jun 02, 2017 | 12.11 | 12.11 | 11.79 | 11.92 | 1,366,219 | +0.05(+0.41%) |
Jun 01, 2017 | 12.02 | 12.05 | 11.86 | 11.87 | 1,118,594 | -0.14(-1.21%) |
May 31, 2017 | 11.95 | 12.12 | 11.77 | 12.02 | 2,125,117 | +0.07(+0.57%) |
May 30, 2017 | 11.92 | 12.04 | 11.90 | 11.95 | 655,320 | -0.07(-0.56%) |
May 26, 2017 | 11.86 | 12.14 | 11.86 | 12.02 | 971,719 | +0.24(+2.05%) |
May 25, 2017 | 11.55 | 11.83 | 11.52 | 11.78 | 1,274,278 | +0.13(+1.08%) |
May 24, 2017 | 11.56 | 11.74 | 11.43 | 11.65 | 1,454,659 | +0.06(+0.50%) |
May 23, 2017 | 12.11 | 12.14 | 11.51 | 11.59 | 1,953,638 | -0.48(-4.00%) |
May 22, 2017 | 12.03 | 12.14 | 11.98 | 12.08 | 1,395,966 | +0.14(+1.21%) |
May 19, 2017 | 11.83 | 12.08 | 11.83 | 11.93 | 3,203,244 | +0.25(+2.15%) |
May 18, 2017 | 12.06 | 12.11 | 11.64 | 11.68 | 1,493,521 | -0.57(-4.65%) |
May 17, 2017 | 12.32 | 12.37 | 12.12 | 12.25 | 1,612,941 | +0.20(+1.68%) |
May 16, 2017 | 12.16 | 12.24 | 12.02 | 12.05 | 1,071,655 | -0.08(-0.64%) |
May 15, 2017 | 12.39 | 12.39 | 11.97 | 12.13 | 1,296,427 | -0.06(-0.48%) |
May 12, 2017 | 12.24 | 12.29 | 12.05 | 12.18 | 1,382,839 | +0.08(+0.64%) |
May 11, 2017 | 11.92 | 12.17 | 11.85 | 12.11 | 1,570,494 | +0.26(+2.20%) |
May 10, 2017 | 12.08 | 12.09 | 11.84 | 11.85 | 1,554,057 | -0.05(-0.41%) |
May 09, 2017 | 11.94 | 12.02 | 11.73 | 11.89 | 990,810 | -0.17(-1.44%) |
May 08, 2017 | 11.96 | 12.11 | 11.85 | 12.07 | 829,948 | +0.07(+0.56%) |
May 05, 2017 | 11.42 | 12.09 | 11.41 | 12.00 | 1,744,587 | +0.65(+5.70%) |
May 04, 2017 | 11.38 | 11.49 | 11.08 | 11.35 | 2,347,667 | -0.19(-1.67%) |
May 03, 2017 | 11.28 | 11.77 | 11.19 | 11.55 | 2,605,566 | +0.17(+1.53%) |
May 02, 2017 | 11.22 | 11.46 | 11.06 | 11.37 | 2,010,123 | +0.15(+1.38%) |