Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.95 | 11.16 | 10.88 | 11.01 | 1,024,008 | -0.23(-2.05%) |
Apr 27, 2018 | 11.16 | 11.28 | 11.15 | 11.24 | 354,108 | +0.15(+1.35%) |
Apr 26, 2018 | 11.26 | 11.26 | 11.03 | 11.09 | 841,132 | -0.14(-1.25%) |
Apr 25, 2018 | 11.17 | 11.26 | 11.13 | 11.23 | 858,678 | -0.24(-2.09%) |
Apr 24, 2018 | 11.33 | 11.50 | 11.30 | 11.47 | 724,018 | +0.17(+1.50%) |
Apr 23, 2018 | 11.30 | 11.33 | 11.22 | 11.30 | 819,225 | -0.26(-2.25%) |
Apr 20, 2018 | 11.60 | 11.67 | 11.55 | 11.56 | 481,533 | -0.29(-2.45%) |
Apr 19, 2018 | 11.92 | 11.94 | 11.73 | 11.85 | 464,711 | -0.08(-0.67%) |
Apr 18, 2018 | 12.08 | 12.13 | 11.91 | 11.93 | 332,081 | +0.03(+0.25%) |
Apr 17, 2018 | 11.70 | 11.92 | 11.70 | 11.90 | 725,603 | +0.02(+0.17%) |
Apr 16, 2018 | 11.90 | 11.99 | 11.86 | 11.88 | 399,827 | +0.04(+0.34%) |
Apr 13, 2018 | 11.72 | 11.91 | 11.70 | 11.84 | 790,561 | +0.25(+2.16%) |
Apr 12, 2018 | 11.77 | 11.80 | 11.55 | 11.59 | 1,104,400 | -0.44(-3.66%) |
Apr 11, 2018 | 12.02 | 12.41 | 11.95 | 12.03 | 1,494,354 | +0.27(+2.30%) |
Apr 10, 2018 | 11.72 | 11.80 | 11.62 | 11.76 | 703,682 | +0.09(+0.77%) |
Apr 09, 2018 | 11.56 | 11.68 | 11.50 | 11.67 | 362,842 | +0.11(+0.95%) |
Apr 06, 2018 | 11.59 | 11.60 | 11.47 | 11.56 | 603,600 | +0.18(+1.58%) |
Apr 05, 2018 | 11.29 | 11.47 | 11.29 | 11.38 | 826,385 | -0.19(-1.64%) |
Apr 04, 2018 | 11.86 | 11.87 | 11.54 | 11.57 | 722,933 | +0.05(+0.43%) |
Apr 03, 2018 | 11.60 | 11.62 | 11.46 | 11.52 | 333,311 | -0.29(-2.46%) |
Apr 02, 2018 | 11.59 | 11.89 | 11.57 | 11.81 | 1,593,433 | +0.40(+3.51%) |
Mar 29, 2018 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 11.61 | 11.65 | 11.34 | 11.39 | 881,145 | -0.53(-4.45%) |
Mar 27, 2018 | 11.87 | 11.96 | 11.81 | 11.92 | 656,596 | -0.25(-2.05%) |
Mar 26, 2018 | 12.10 | 12.25 | 12.10 | 12.17 | 768,650 | +0.19(+1.59%) |
Mar 23, 2018 | 12.03 | 12.10 | 11.92 | 11.98 | 1,309,193 | +0.46(+3.99%) |
Mar 22, 2018 | 11.56 | 11.62 | 11.44 | 11.52 | 453,681 | -0.14(-1.20%) |
Mar 21, 2018 | 11.37 | 11.74 | 11.27 | 11.66 | 1,581,758 | +0.59(+5.33%) |
Mar 20, 2018 | 11.09 | 11.12 | 10.97 | 11.07 | 285,416 | -0.15(-1.34%) |
Mar 19, 2018 | 11.13 | 11.30 | 11.09 | 11.22 | 346,464 | +0.09(+0.81%) |
Mar 16, 2018 | 11.22 | 11.22 | 11.05 | 11.13 | 536,213 | -0.09(-0.80%) |
Mar 15, 2018 | 11.31 | 11.32 | 11.19 | 11.22 | 591,710 | -0.25(-2.18%) |
Mar 14, 2018 | 11.41 | 11.48 | 11.37 | 11.47 | 550,949 | -0.02(-0.17%) |
Mar 13, 2018 | 11.45 | 11.54 | 11.30 | 11.49 | 927,634 | +0.07(+0.61%) |
Mar 12, 2018 | 11.29 | 11.43 | 11.23 | 11.42 | 360,011 | -0.01(-0.09%) |
Mar 09, 2018 | 11.26 | 11.47 | 11.21 | 11.43 | 738,047 | +0.03(+0.26%) |
Mar 08, 2018 | 11.46 | 11.47 | 11.31 | 11.40 | 492,253 | -0.07(-0.61%) |
Mar 07, 2018 | 11.64 | 11.39 | 11.47 | 508,920 | -0.24(-2.05%) | |
Mar 06, 2018 | 11.63 | 11.84 | 11.61 | 11.71 | 720,338 | +0.38(+3.35%) |
Mar 05, 2018 | 11.39 | 11.43 | 11.29 | 11.33 | 445,368 | -0.08(-0.70%) |
Mar 02, 2018 | 11.49 | 11.49 | 11.30 | 11.41 | 822,371 | +0.18(+1.60%) |
Mar 01, 2018 | 11.06 | 11.37 | 10.91 | 11.23 | 1,519,864 | -0.06(-0.53%) |
Feb 28, 2018 | 11.32 | 11.41 | 11.26 | 11.29 | 287,747 | -0.05(-0.44%) |
Feb 27, 2018 | 11.60 | 11.63 | 11.21 | 11.34 | 963,848 | -0.38(-3.24%) |
Feb 26, 2018 | 11.73 | 11.76 | 11.64 | 11.72 | 563,935 | +0.09(+0.77%) |
Feb 23, 2018 | 11.63 | 11.65 | 11.56 | 11.63 | 334,751 | -0.06(-0.51%) |
Feb 22, 2018 | 11.71 | 11.69 | 924,451 | +0.18(+1.56%) | ||
Feb 21, 2018 | 11.70 | 11.82 | 11.45 | 11.51 | 984,085 | -0.15(-1.29%) |
Feb 20, 2018 | 11.98 | 12.02 | 11.62 | 11.66 | 954,457 | -0.52(-4.27%) |
Feb 16, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.14(-1.14%) | |
Feb 15, 2018 | 12.32 | 12.36 | 12.17 | 12.32 | 1,009,635 | +0.05(+0.41%) |
Feb 14, 2018 | 11.77 | 12.37 | 11.73 | 12.27 | 2,196,520 | +0.60(+5.14%) |
Feb 13, 2018 | 11.54 | 11.69 | 11.50 | 11.67 | 727,735 | +0.22(+1.92%) |
Feb 12, 2018 | 11.40 | 11.58 | 11.39 | 11.45 | 438,540 | +0.16(+1.42%) |
Feb 09, 2018 | 11.25 | 11.39 | 11.19 | 11.29 | 826,199 | -0.06(-0.53%) |
Feb 08, 2018 | 11.33 | 11.47 | 11.23 | 11.35 | 508,892 | +0.06(+0.53%) |
Feb 07, 2018 | 11.50 | 11.50 | 11.19 | 11.29 | 541,852 | -0.19(-1.66%) |
Feb 06, 2018 | 11.81 | 11.81 | 11.43 | 11.48 | 1,340,201 | -0.42(-3.56%) |
Feb 05, 2018 | 11.88 | 12.02 | 11.85 | 11.90 | 1,002,149 | +0.15(+1.31%) |
Feb 02, 2018 | 11.89 | 11.89 | 11.64 | 11.75 | 1,073,622 | -0.51(-4.16%) |
Feb 01, 2018 | 11.99 | 12.28 | 11.96 | 12.26 | 1,075,473 | +0.13(+1.07%) |
Jan 31, 2018 | 12.08 | 12.18 | 11.77 | 12.13 | 965,079 | +0.23(+1.93%) |
Jan 30, 2018 | 12.20 | 12.21 | 11.87 | 11.90 | 492,254 | -0.13(-1.08%) |
Jan 29, 2018 | 12.11 | 12.12 | 11.92 | 12.03 | 480,932 | -0.24(-1.96%) |
Jan 26, 2018 | 12.31 | 12.40 | 12.24 | 12.27 | 410,195 | +0.04(+0.33%) |
Jan 25, 2018 | 12.46 | 12.69 | 12.06 | 12.23 | 1,666,328 | -0.28(-2.24%) |
Jan 24, 2018 | 12.38 | 12.63 | 12.34 | 12.51 | 1,321,605 | +0.44(+3.65%) |
Jan 23, 2018 | 11.85 | 12.08 | 11.81 | 12.07 | 1,156,483 | +0.18(+1.51%) |
Jan 22, 2018 | 11.85 | 11.92 | 11.79 | 11.89 | 396,142 | +0.05(+0.42%) |
Jan 19, 2018 | 11.88 | 11.91 | 11.83 | 11.84 | 373,990 | +0.17(+1.46%) |
Jan 18, 2018 | 11.75 | 11.86 | 11.66 | 11.67 | 504,950 | -0.09(-0.77%) |
Jan 17, 2018 | 11.94 | 12.06 | 11.70 | 11.76 | 861,992 | -0.29(-2.41%) |
Jan 16, 2018 | 11.90 | 12.07 | 11.84 | 12.05 | 765,400 | +0.03(+0.25%) |
Jan 12, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.44(+3.80%) | |
Jan 11, 2018 | 11.56 | 11.63 | 11.53 | 11.58 | 602,715 | +0.11(+0.96%) |
Jan 10, 2018 | 11.47 | 1,670,350 | +0.10(+0.88%) | |||
Jan 09, 2018 | 11.31 | 11.41 | 11.23 | 11.37 | 580,549 | -0.15(-1.30%) |
Jan 08, 2018 | 11.51 | 11.54 | 11.42 | 11.52 | 614,377 | -0.03(-0.26%) |
Jan 05, 2018 | 11.44 | 11.58 | 11.42 | 11.55 | 483,234 | -0.04(-0.35%) |
Jan 04, 2018 | 11.43 | 11.70 | 11.40 | 11.59 | 499,119 | +0.18(+1.58%) |
Jan 03, 2018 | 11.49 | 11.50 | 11.22 | 11.41 | 506,490 | -0.10(-0.87%) |
Jan 02, 2018 | 11.40 | 11.52 | 11.33 | 11.51 | 836,779 | +0.37(+3.32%) |
Dec 29, 2017 | 11.14 | 11.14 | 11.14 | 0 | +0.20(+1.83%) | |
Dec 28, 2017 | 10.92 | 10.95 | 10.86 | 10.94 | 578,504 | +0.10(+0.92%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.84 | 581,740 | +0.13(+1.21%) |
Dec 26, 2017 | 10.65 | 10.74 | 10.64 | 10.71 | 434,644 | +0.22(+2.10%) |
Dec 22, 2017 | 10.40 | 10.53 | 10.37 | 10.49 | 851,729 | +0.18(+1.75%) |
Dec 21, 2017 | 10.23 | 10.34 | 10.22 | 10.31 | 230,054 | +0.05(+0.49%) |
Dec 20, 2017 | 10.21 | 10.31 | 10.19 | 10.26 | 755,731 | +0.09(+0.88%) |
Dec 19, 2017 | 10.13 | 10.18 | 10.10 | 10.17 | 295,624 | +0.01(+0.10%) |
Dec 18, 2017 | 10.12 | 10.21 | 10.10 | 10.16 | 401,560 | +0.14(+1.40%) |
Dec 15, 2017 | 10.06 | 10.08 | 9.950 | 10.02 | 631,193 | +0.09(+0.91%) |
Dec 14, 2017 | 9.950 | 10.01 | 9.861 | 9.930 | 481,882 | -0.04(-0.40%) |
Dec 13, 2017 | 9.730 | 10.02 | 9.685 | 9.970 | 659,350 | +0.27(+2.78%) |
Dec 12, 2017 | 9.600 | 9.710 | 9.520 | 9.700 | 395,137 | +0.04(+0.41%) |
Dec 11, 2017 | 9.770 | 9.800 | 9.620 | 9.660 | 349,376 | -0.13(-1.33%) |
Dec 08, 2017 | 9.830 | 9.890 | 9.760 | 9.790 | 383,252 | -0.01(-0.10%) |
Dec 07, 2017 | 9.910 | 9.975 | 9.710 | 9.800 | 727,270 | -0.39(-3.83%) |
Dec 06, 2017 | 10.20 | 10.22 | 10.16 | 10.19 | 335,246 | -0.08(-0.78%) |
Dec 05, 2017 | 10.31 | 10.32 | 10.12 | 10.27 | 640,266 | -0.22(-2.10%) |
Dec 04, 2017 | 10.50 | 10.50 | 10.47 | 10.49 | 269,131 | -0.13(-1.22%) |
Dec 01, 2017 | 10.43 | 10.71 | 10.39 | 10.62 | 704,671 | +0.15(+1.43%) |
Nov 30, 2017 | 10.56 | 10.63 | 10.35 | 10.47 | 639,660 | -0.25(-2.33%) |
Nov 29, 2017 | 10.79 | 10.81 | 10.66 | 10.72 | 576,005 | -0.22(-2.01%) |
Nov 28, 2017 | 11.03 | 11.05 | 10.88 | 10.94 | 542,258 | -0.05(-0.45%) |
Nov 27, 2017 | 11.08 | 11.10 | 10.94 | 10.99 | 325,826 | +0.16(+1.48%) |
Nov 24, 2017 | 10.83 | 10.90 | 10.81 | 10.83 | 331,752 | -0.08(-0.73%) |
Nov 22, 2017 | 10.82 | 11.01 | 10.79 | 10.91 | 447,295 | +0.29(+2.73%) |
Nov 21, 2017 | 10.65 | 10.74 | 10.62 | 10.62 | 471,089 | +0.05(+0.47%) |
Nov 20, 2017 | 10.84 | 10.87 | 10.50 | 10.57 | 940,704 | -0.44(-3.95%) |
Nov 17, 2017 | 10.81 | 11.08 | 10.76 | 11.01 | 698,377 | +0.40(+3.72%) |
Nov 16, 2017 | 10.62 | 10.70 | 10.58 | 10.61 | 163,624 | -0.01(-0.09%) |
Nov 15, 2017 | 10.82 | 10.87 | 10.57 | 10.62 | 371,073 | -0.05(-0.47%) |
Nov 14, 2017 | 10.47 | 10.75 | 10.44 | 10.67 | 719,625 | +0.07(+0.66%) |
Nov 13, 2017 | 10.64 | 10.65 | 10.59 | 10.60 | 335,305 | +0.05(+0.47%) |
Nov 10, 2017 | 10.79 | 10.82 | 10.50 | 10.55 | 765,690 | -0.28(-2.59%) |
Nov 09, 2017 | 10.76 | 10.90 | 10.72 | 10.83 | 635,067 | +0.13(+1.21%) |
Nov 08, 2017 | 10.78 | 10.86 | 10.69 | 10.70 | 585,220 | +0.11(+1.04%) |
Nov 07, 2017 | 10.67 | 10.68 | 10.48 | 10.59 | 733,995 | -0.11(-1.03%) |
Nov 06, 2017 | 10.45 | 10.76 | 10.45 | 10.70 | 548,168 | +0.26(+2.49%) |
Nov 03, 2017 | 10.64 | 10.65 | 10.32 | 10.44 | 464,431 | -0.17(-1.60%) |
Nov 02, 2017 | 10.61 | 10.80 | 10.57 | 10.61 | 537,426 | +0.05(+0.47%) |
Nov 01, 2017 | 10.53 | 10.68 | 10.50 | 10.56 | 502,780 | +0.10(+0.96%) |
Oct 31, 2017 | 10.51 | 10.51 | 10.39 | 10.46 | 358,466 | -0.12(-1.13%) |
Oct 30, 2017 | 10.52 | 10.67 | 10.50 | 10.58 | 371,589 | +0.06(+0.57%) |
Oct 27, 2017 | 10.37 | 10.55 | 10.33 | 10.52 | 834,242 | +0.16(+1.54%) |
Oct 26, 2017 | 10.58 | 10.59 | 10.34 | 10.36 | 522,738 | -0.29(-2.72%) |
Oct 25, 2017 | 10.63 | 10.70 | 10.51 | 10.65 | 528,391 | +0.00(+0.00%) |
Oct 24, 2017 | 10.62 | 10.74 | 10.55 | 10.65 | 751,055 | -0.11(-1.02%) |
Oct 23, 2017 | 10.54 | 10.79 | 10.53 | 10.76 | 752,238 | +0.04(+0.37%) |
Oct 20, 2017 | 10.73 | 10.81 | 10.66 | 10.72 | 607,103 | -0.20(-1.83%) |
Oct 19, 2017 | 10.86 | 10.95 | 10.85 | 10.92 | 786,131 | +0.19(+1.77%) |
Oct 18, 2017 | 10.76 | 10.80 | 10.71 | 10.73 | 525,422 | -0.13(-1.20%) |
Oct 17, 2017 | 10.84 | 10.91 | 10.76 | 10.86 | 1,310,676 | -0.24(-2.16%) |
Oct 16, 2017 | 11.35 | 11.38 | 10.99 | 11.10 | 917,706 | -0.24(-2.12%) |
Oct 13, 2017 | 11.29 | 11.35 | 11.21 | 11.34 | 1,133,237 | +0.25(+2.25%) |
Oct 12, 2017 | 11.07 | 11.14 | 10.99 | 11.09 | 518,034 | +0.03(+0.27%) |
Oct 11, 2017 | 11.01 | 11.09 | 10.86 | 11.06 | 744,931 | +0.09(+0.82%) |
Oct 10, 2017 | 11.02 | 11.11 | 10.96 | 10.97 | 748,571 | +0.09(+0.83%) |
Oct 09, 2017 | 10.77 | 10.88 | 10.74 | 10.88 | 1,069,871 | +0.26(+2.45%) |
Oct 06, 2017 | 10.39 | 10.64 | 10.27 | 10.62 | 1,091,008 | +0.15(+1.48%) |
Oct 05, 2017 | 10.63 | 10.66 | 10.44 | 10.46 | 670,639 | -0.17(-1.55%) |
Oct 04, 2017 | 10.67 | 10.67 | 10.53 | 10.63 | 679,637 | +0.08(+0.76%) |
Oct 03, 2017 | 10.53 | 10.62 | 10.52 | 10.55 | 480,603 | +0.01(+0.09%) |
Oct 02, 2017 | 10.64 | 10.68 | 10.53 | 10.54 | 597,837 | -0.22(-2.00%) |
Sep 29, 2017 | 10.93 | 10.93 | 10.75 | 10.76 | 683,511 | -0.15(-1.42%) |
Sep 28, 2017 | 10.86 | 10.98 | 10.80 | 10.91 | 438,006 | +0.05(+0.46%) |
Sep 27, 2017 | 10.88 | 11.00 | 10.83 | 10.86 | 1,036,702 | -0.32(-2.86%) |
Sep 26, 2017 | 11.29 | 11.36 | 11.12 | 11.18 | 596,670 | -0.39(-3.37%) |
Sep 25, 2017 | 11.10 | 11.60 | 11.07 | 11.57 | 958,425 | +0.36(+3.21%) |
Sep 22, 2017 | 11.15 | 11.25 | 11.12 | 11.21 | 633,569 | +0.14(+1.26%) |
Sep 21, 2017 | 11.03 | 11.16 | 11.00 | 11.07 | 574,829 | -0.24(-2.12%) |
Sep 20, 2017 | 11.63 | 11.77 | 11.21 | 11.31 | 1,327,784 | -0.29(-2.50%) |
Sep 19, 2017 | 11.58 | 11.62 | 11.46 | 11.60 | 480,707 | +0.07(+0.61%) |
Sep 18, 2017 | 11.64 | 11.65 | 11.44 | 11.53 | 615,335 | -0.34(-2.86%) |
Sep 15, 2017 | 12.01 | 12.01 | 11.85 | 11.87 | 258,562 | -0.19(-1.58%) |
Sep 14, 2017 | 11.94 | 12.14 | 11.92 | 12.06 | 325,547 | +0.15(+1.22%) |
Sep 13, 2017 | 12.14 | 12.15 | 11.87 | 11.91 | 646,545 | -0.26(-2.10%) |
Sep 12, 2017 | 12.03 | 12.19 | 12.01 | 12.17 | 304,842 | +0.10(+0.83%) |
Sep 11, 2017 | 12.23 | 12.30 | 12.04 | 12.07 | 1,116,198 | -0.54(-4.32%) |
Sep 08, 2017 | 12.67 | 12.70 | 12.50 | 12.62 | 596,518 | -0.04(-0.36%) |
Sep 07, 2017 | 12.50 | 12.72 | 12.45 | 12.66 | 850,226 | +0.38(+3.09%) |
Sep 06, 2017 | 12.45 | 12.47 | 12.22 | 12.28 | 772,033 | -0.20(-1.60%) |
Sep 05, 2017 | 12.25 | 12.57 | 12.23 | 12.48 | 1,255,006 | +0.40(+3.31%) |
Sep 01, 2017 | 12.06 | 12.08 | 11.82 | 12.08 | 895,280 | +0.08(+0.67%) |
Aug 31, 2017 | 11.65 | 12.01 | 11.65 | 12.00 | 785,617 | +0.41(+3.54%) |
Aug 30, 2017 | 11.58 | 11.67 | 11.55 | 11.59 | 504,215 | -0.03(-0.26%) |
Aug 29, 2017 | 12.03 | 12.04 | 11.51 | 11.62 | 1,400,602 | -0.07(-0.60%) |
Aug 28, 2017 | 11.33 | 11.71 | 11.32 | 11.69 | 950,330 | +0.54(+4.84%) |
Aug 25, 2017 | 11.16 | 11.23 | 10.76 | 11.15 | 841,215 | +0.12(+1.13%) |
Aug 24, 2017 | 11.06 | 11.13 | 11.00 | 11.03 | 274,621 | -0.12(-1.03%) |
Aug 23, 2017 | 11.11 | 11.15 | 11.05 | 11.14 | 289,161 | +0.12(+1.09%) |
Aug 22, 2017 | 11.11 | 11.11 | 10.91 | 11.02 | 485,007 | -0.15(-1.34%) |
Aug 21, 2017 | 11.11 | 11.24 | 11.10 | 11.17 | 557,602 | +0.12(+1.09%) |
Aug 18, 2017 | 11.35 | 11.39 | 10.97 | 11.05 | 1,076,252 | -0.06(-0.54%) |
Aug 17, 2017 | 11.05 | 11.12 | 10.91 | 11.11 | 895,012 | +0.19(+1.74%) |
Aug 16, 2017 | 10.61 | 10.98 | 10.61 | 10.92 | 586,883 | +0.22(+2.06%) |
Aug 15, 2017 | 10.59 | 10.77 | 10.58 | 10.70 | 574,562 | -0.24(-2.19%) |
Aug 14, 2017 | 10.98 | 11.03 | 10.88 | 10.94 | 639,656 | -0.24(-2.15%) |
Aug 11, 2017 | 11.05 | 11.20 | 10.98 | 11.18 | 752,691 | +0.15(+1.36%) |
Aug 10, 2017 | 11.00 | 11.09 | 10.98 | 11.03 | 867,820 | +0.23(+2.13%) |
Aug 09, 2017 | 10.71 | 10.86 | 10.66 | 10.80 | 1,046,548 | +0.38(+3.65%) |
Aug 08, 2017 | 10.45 | 10.47 | 10.19 | 10.42 | 1,459,826 | +0.09(+0.87%) |
Aug 07, 2017 | 10.30 | 10.39 | 10.30 | 10.33 | 209,830 | -0.02(-0.19%) |
Aug 04, 2017 | 10.45 | 10.46 | 10.26 | 10.35 | 524,984 | -0.27(-2.54%) |
Aug 03, 2017 | 10.54 | 10.67 | 10.54 | 10.62 | 325,835 | +0.05(+0.47%) |
Aug 02, 2017 | 10.60 | 10.72 | 10.55 | 10.57 | 559,871 | -0.07(-0.66%) |
Aug 01, 2017 | 10.58 | 10.76 | 10.58 | 10.64 | 794,757 | -0.01(-0.09%) |
Jul 31, 2017 | 10.60 | 10.67 | 10.57 | 10.65 | 274,476 | +0.02(+0.19%) |
Jul 28, 2017 | 10.50 | 10.68 | 10.50 | 10.63 | 457,135 | +0.22(+2.11%) |
Jul 27, 2017 | 10.49 | 10.50 | 10.28 | 10.41 | 688,467 | -0.02(-0.19%) |
Jul 26, 2017 | 10.08 | 10.49 | 10.08 | 10.43 | 805,282 | +0.26(+2.56%) |
Jul 25, 2017 | 10.21 | 10.29 | 10.16 | 10.17 | 458,904 | -0.14(-1.36%) |
Jul 24, 2017 | 10.35 | 10.36 | 10.26 | 10.31 | 331,169 | +0.03(+0.29%) |
Jul 21, 2017 | 10.20 | 10.31 | 10.17 | 10.28 | 625,642 | +0.27(+2.70%) |
Jul 20, 2017 | 10.12 | 9.880 | 10.01 | 635,333 | +0.03(+0.30%) | |
Jul 19, 2017 | 10.02 | 10.02 | 9.920 | 9.980 | 365,757 | -0.02(-0.20%) |
Jul 18, 2017 | 9.960 | 10.05 | 9.940 | 10.00 | 694,836 | +0.21(+2.15%) |
Jul 17, 2017 | 9.820 | 9.840 | 9.770 | 9.790 | 790,288 | +0.12(+1.24%) |
Jul 14, 2017 | 9.720 | 9.770 | 9.620 | 9.670 | 489,511 | +0.24(+2.55%) |
Jul 13, 2017 | 9.480 | 9.490 | 9.390 | 9.430 | 540,479 | -0.06(-0.63%) |
Jul 12, 2017 | 9.520 | 9.560 | 9.450 | 9.490 | 463,416 | +0.10(+1.01%) |
Jul 11, 2017 | 9.300 | 9.420 | 9.205 | 9.395 | 587,832 | +0.05(+0.59%) |
Jul 10, 2017 | 9.230 | 9.370 | 9.194 | 9.340 | 510,092 | +0.04(+0.43%) |
Jul 07, 2017 | 9.430 | 9.430 | 9.185 | 9.300 | 610,762 | -0.29(-3.02%) |
Jul 06, 2017 | 9.610 | 9.620 | 9.547 | 9.590 | 655,990 | -0.01(-0.10%) |
Jul 05, 2017 | 9.460 | 9.640 | 9.440 | 9.600 | 1,010,925 | +0.11(+1.16%) |
Jul 03, 2017 | 9.620 | 9.690 | 9.470 | 9.490 | 1,003,908 | -0.53(-5.29%) |
Jun 30, 2017 | 10.03 | 10.11 | 9.990 | 10.02 | 481,594 | -0.07(-0.69%) |
Jun 29, 2017 | 9.990 | 10.16 | 9.980 | 10.09 | 631,736 | -0.15(-1.46%) |
Jun 28, 2017 | 10.27 | 10.28 | 10.19 | 10.24 | 389,907 | +0.02(+0.20%) |
Jun 27, 2017 | 10.24 | 10.28 | 10.14 | 10.22 | 796,793 | +0.11(+1.09%) |
Jun 26, 2017 | 10.10 | 10.15 | 10.06 | 10.11 | 595,915 | -0.29(-2.79%) |
Jun 23, 2017 | 10.36 | 10.40 | 604,469 | +0.14(+1.36%) | ||
Jun 22, 2017 | 10.31 | 10.34 | 10.18 | 10.26 | 650,822 | +0.10(+0.98%) |
Jun 21, 2017 | 10.07 | 10.19 | 10.06 | 10.16 | 567,760 | +0.09(+0.89%) |
Jun 20, 2017 | 10.13 | 10.13 | 10.04 | 10.07 | 706,235 | -0.07(-0.69%) |
Jun 19, 2017 | 10.23 | 10.26 | 10.11 | 10.14 | 509,860 | -0.23(-2.22%) |
Jun 16, 2017 | 10.39 | 10.41 | 10.35 | 10.37 | 196,403 | -0.02(-0.19%) |
Jun 15, 2017 | 10.35 | 10.42 | 10.32 | 10.39 | 396,804 | -0.13(-1.24%) |
Jun 14, 2017 | 10.98 | 11.05 | 10.46 | 10.52 | 1,580,203 | -0.19(-1.77%) |
Jun 13, 2017 | 10.57 | 10.75 | 10.55 | 10.71 | 787,798 | +0.05(+0.47%) |
Jun 12, 2017 | 10.66 | 10.75 | 10.65 | 10.66 | 323,913 | -0.06(-0.56%) |
Jun 09, 2017 | 10.70 | 10.81 | 10.67 | 10.72 | 471,067 | -0.29(-2.63%) |
Jun 08, 2017 | 11.14 | 11.14 | 10.83 | 11.01 | 729,599 | -0.24(-2.13%) |
Jun 07, 2017 | 11.34 | 11.44 | 11.13 | 11.25 | 665,008 | -0.18(-1.57%) |
Jun 06, 2017 | 11.44 | 11.48 | 11.34 | 11.43 | 641,658 | +0.37(+3.35%) |
Jun 05, 2017 | 11.11 | 11.12 | 11.00 | 11.06 | 286,671 | +0.04(+0.36%) |
Jun 02, 2017 | 10.94 | 11.05 | 10.92 | 11.02 | 739,286 | +0.26(+2.42%) |
Jun 01, 2017 | 10.64 | 10.79 | 10.61 | 10.76 | 331,331 | +0.00(+0.00%) |
May 31, 2017 | 10.68 | 10.91 | 10.67 | 10.76 | 685,691 | +0.12(+1.13%) |
May 30, 2017 | 10.67 | 10.69 | 10.60 | 10.64 | 463,035 | -0.12(-1.12%) |
May 26, 2017 | 10.73 | 10.82 | 10.70 | 10.76 | 614,531 | +0.28(+2.67%) |
May 25, 2017 | 10.48 | 10.52 | 10.43 | 10.48 | 218,637 | -0.03(-0.29%) |
May 24, 2017 | 10.37 | 10.54 | 10.33 | 10.51 | 590,342 | +0.12(+1.15%) |
May 23, 2017 | 10.66 | 10.68 | 10.35 | 10.39 | 767,136 | -0.20(-1.89%) |
May 22, 2017 | 10.52 | 10.65 | 10.51 | 10.59 | 483,306 | +0.13(+1.24%) |
May 19, 2017 | 10.45 | 10.50 | 10.35 | 10.46 | 397,717 | +0.14(+1.36%) |
May 18, 2017 | 10.56 | 10.58 | 10.24 | 10.32 | 974,597 | -0.25(-2.37%) |
May 17, 2017 | 10.47 | 10.63 | 10.45 | 10.57 | 1,268,426 | +0.54(+5.38%) |
May 16, 2017 | 9.980 | 10.09 | 9.960 | 10.03 | 423,169 | +0.14(+1.47%) |
May 15, 2017 | 10.00 | 10.00 | 9.840 | 9.885 | 747,525 | +0.07(+0.76%) |
May 12, 2017 | 9.870 | 9.900 | 9.800 | 9.810 | 817,073 | +0.07(+0.72%) |
May 11, 2017 | 9.670 | 9.811 | 9.660 | 9.740 | 487,545 | +0.12(+1.25%) |
May 10, 2017 | 9.720 | 9.735 | 9.584 | 9.620 | 462,036 | -0.01(-0.10%) |
May 09, 2017 | 9.650 | 9.667 | 9.504 | 9.630 | 639,163 | -0.17(-1.73%) |
May 08, 2017 | 9.880 | 9.890 | 9.790 | 9.800 | 370,807 | -0.08(-0.81%) |
May 05, 2017 | 9.840 | 9.890 | 9.790 | 9.880 | 623,119 | +0.06(+0.61%) |
May 04, 2017 | 9.830 | 9.940 | 9.770 | 9.820 | 786,098 | -0.30(-2.96%) |
May 03, 2017 | 10.45 | 10.48 | 10.12 | 10.12 | 902,799 | -0.44(-4.17%) |
May 02, 2017 | 10.48 | 10.57 | 10.48 | 10.56 | 320,225 | -0.02(-0.19%) |