Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.21 | 10.23 | 9.909 | 9.909 | 596,088 | -0.26(-2.59%) |
Apr 27, 2018 | 9.883 | 10.31 | 9.883 | 10.17 | 878,559 | +0.31(+3.11%) |
Apr 26, 2018 | 9.848 | 9.883 | 9.629 | 9.866 | 548,582 | +0.02(+0.18%) |
Apr 25, 2018 | 9.602 | 9.866 | 9.550 | 9.848 | 477,934 | +0.18(+1.91%) |
Apr 24, 2018 | 9.629 | 9.838 | 9.576 | 9.664 | 614,194 | +0.08(+0.82%) |
Apr 23, 2018 | 9.673 | 9.699 | 9.497 | 9.585 | 811,655 | -0.04(-0.36%) |
Apr 20, 2018 | 9.716 | 9.813 | 9.611 | 9.620 | 465,362 | -0.10(-0.99%) |
Apr 19, 2018 | 9.892 | 9.980 | 9.690 | 9.716 | 463,472 | -0.16(-1.60%) |
Apr 18, 2018 | 9.778 | 9.927 | 9.743 | 9.874 | 382,480 | +0.05(+0.54%) |
Apr 17, 2018 | 9.752 | 9.900 | 9.716 | 9.822 | 475,305 | +0.12(+1.27%) |
Apr 16, 2018 | 9.559 | 9.804 | 9.445 | 9.699 | 603,918 | +0.14(+1.47%) |
Apr 13, 2018 | 9.708 | 9.708 | 9.488 | 9.559 | 794,923 | -0.17(-1.71%) |
Apr 12, 2018 | 10.04 | 10.04 | 9.576 | 9.725 | 901,266 | -0.28(-2.83%) |
Apr 11, 2018 | 9.898 | 10.02 | 9.855 | 10.01 | 920,772 | +0.11(+1.11%) |
Apr 10, 2018 | 9.983 | 10.05 | 9.754 | 9.898 | 825,664 | +0.06(+0.60%) |
Apr 09, 2018 | 9.686 | 9.870 | 9.550 | 9.839 | 1,267,080 | +0.19(+1.93%) |
Apr 06, 2018 | 9.499 | 9.711 | 9.491 | 9.652 | 1,943,444 | +0.09(+0.98%) |
Apr 05, 2018 | 9.601 | 9.745 | 9.330 | 9.559 | 1,105,867 | +0.02(+0.18%) |
Apr 04, 2018 | 8.965 | 9.550 | 8.744 | 9.542 | 902,812 | +0.47(+5.14%) |
Apr 03, 2018 | 8.990 | 9.185 | 8.855 | 9.075 | 1,461,209 | +0.20(+2.20%) |
Apr 02, 2018 | 9.245 | 9.270 | 8.872 | 8.880 | 1,127,296 | -0.42(-4.47%) |
Mar 29, 2018 | 9.296 | 9.296 | 9.296 | 0 | +0.13(+1.39%) | |
Mar 28, 2018 | 9.194 | 9.355 | 9.126 | 9.168 | 956,289 | -0.03(-0.37%) |
Mar 27, 2018 | 9.321 | 9.368 | 9.156 | 9.202 | 1,070,154 | -0.07(-0.73%) |
Mar 26, 2018 | 9.465 | 9.576 | 9.152 | 9.270 | 946,790 | -0.04(-0.46%) |
Mar 23, 2018 | 9.542 | 9.601 | 9.304 | 9.313 | 1,102,677 | -0.19(-1.96%) |
Mar 22, 2018 | 9.754 | 9.855 | 9.465 | 9.499 | 1,306,469 | -0.31(-3.11%) |
Mar 21, 2018 | 9.822 | 10.11 | 9.754 | 9.805 | 1,423,552 | -0.03(-0.26%) |
Mar 20, 2018 | 9.830 | 9.906 | 9.694 | 9.830 | 774,083 | -0.04(-0.43%) |
Mar 19, 2018 | 9.974 | 10.05 | 9.660 | 9.872 | 1,063,300 | -0.19(-1.85%) |
Mar 16, 2018 | 10.02 | 10.11 | 9.635 | 10.06 | 3,799,164 | +0.01(+0.08%) |
Mar 15, 2018 | 10.37 | 10.37 | 9.936 | 10.05 | 943,898 | -0.26(-2.55%) |
Mar 14, 2018 | 10.10 | 10.46 | 9.940 | 10.31 | 1,891,464 | +0.28(+2.79%) |
Mar 13, 2018 | 10.12 | 10.14 | 9.877 | 10.03 | 1,433,522 | -0.14(-1.42%) |
Mar 12, 2018 | 10.34 | 10.36 | 10.00 | 10.18 | 1,150,207 | -0.17(-1.64%) |
Mar 09, 2018 | 10.19 | 10.38 | 10.09 | 10.35 | 1,015,792 | +0.16(+1.58%) |
Mar 08, 2018 | 10.19 | 10.57 | 10.03 | 10.19 | 1,372,245 | -0.37(-3.53%) |
Mar 07, 2018 | 10.37 | 10.62 | 10.29 | 10.56 | 1,734,549 | +0.14(+1.38%) |
Mar 06, 2018 | 10.19 | 10.58 | 10.14 | 10.42 | 1,314,861 | +0.27(+2.68%) |
Mar 05, 2018 | 10.02 | 10.35 | 10.02 | 10.14 | 1,251,121 | +0.11(+1.10%) |
Mar 02, 2018 | 10.04 | 10.45 | 9.889 | 10.03 | 1,923,363 | -0.19(-1.83%) |
Mar 01, 2018 | 9.660 | 10.86 | 9.652 | 10.22 | 2,696,569 | +0.42(+4.24%) |
Feb 28, 2018 | 10.30 | 10.32 | 9.771 | 9.805 | 2,011,842 | -0.45(-4.38%) |
Feb 27, 2018 | 10.30 | 10.52 | 10.15 | 10.25 | 1,005,287 | -0.10(-0.98%) |
Feb 26, 2018 | 10.11 | 10.41 | 10.08 | 10.36 | 729,080 | +0.27(+2.69%) |
Feb 23, 2018 | 9.694 | 10.10 | 9.635 | 10.08 | 833,670 | +0.47(+4.85%) |
Feb 22, 2018 | 9.923 | 10.000 | 9.618 | 9.618 | 801,736 | -0.27(-2.74%) |
Feb 21, 2018 | 10.03 | 10.32 | 9.881 | 9.889 | 1,029,797 | -0.13(-1.27%) |
Feb 20, 2018 | 10.03 | 10.23 | 9.957 | 10.02 | 1,212,569 | -0.09(-0.92%) |
Feb 16, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.24(+2.41%) | |
Feb 15, 2018 | 9.839 | 9.991 | 9.728 | 9.872 | 820,847 | +0.09(+0.95%) |
Feb 14, 2018 | 9.669 | 9.889 | 9.601 | 9.779 | 599,354 | +0.03(+0.35%) |
Feb 13, 2018 | 9.576 | 9.766 | 9.385 | 9.745 | 830,827 | +0.07(+0.70%) |
Feb 12, 2018 | 9.414 | 9.813 | 9.270 | 9.677 | 1,116,356 | +0.29(+3.07%) |
Feb 09, 2018 | 9.423 | 9.516 | 9.185 | 9.389 | 1,644,529 | -0.02(-0.18%) |
Feb 08, 2018 | 9.940 | 9.393 | 9.406 | 1,581,229 | -0.53(-5.29%) | |
Feb 07, 2018 | 9.830 | 9.887 | 9.694 | 9.932 | 924,064 | +0.03(+0.34%) |
Feb 06, 2018 | 9.355 | 9.923 | 9.338 | 9.898 | 1,462,105 | +0.24(+2.46%) |
Feb 05, 2018 | 10.01 | 10.03 | 9.571 | 9.660 | 1,846,853 | -0.38(-3.80%) |
Feb 02, 2018 | 10.47 | 10.47 | 9.957 | 10.04 | 1,609,853 | -0.48(-4.59%) |
Feb 01, 2018 | 10.53 | 10.70 | 10.40 | 10.53 | 823,881 | -0.03(-0.32%) |
Jan 31, 2018 | 10.66 | 10.67 | 10.41 | 10.56 | 787,128 | -0.05(-0.48%) |
Jan 30, 2018 | 10.81 | 10.84 | 10.58 | 10.61 | 734,339 | -0.21(-1.96%) |
Jan 29, 2018 | 10.81 | 11.02 | 10.73 | 10.82 | 853,636 | -0.08(-0.70%) |
Jan 26, 2018 | 10.73 | 10.91 | 10.65 | 10.90 | 547,561 | +0.22(+2.06%) |
Jan 25, 2018 | 10.74 | 10.81 | 10.61 | 10.68 | 898,615 | -0.09(-0.87%) |
Jan 24, 2018 | 10.81 | 10.96 | 10.73 | 10.77 | 1,149,693 | +0.05(+0.47%) |
Jan 23, 2018 | 10.86 | 10.98 | 10.53 | 10.72 | 1,029,899 | -0.25(-2.32%) |
Jan 22, 2018 | 10.52 | 11.05 | 10.51 | 10.97 | 829,208 | +0.53(+5.03%) |
Jan 19, 2018 | 10.44 | 10.60 | 10.20 | 10.45 | 931,691 | -0.03(-0.32%) |
Jan 18, 2018 | 10.47 | 10.70 | 10.45 | 10.48 | 776,155 | -0.09(-0.88%) |
Jan 17, 2018 | 10.66 | 10.79 | 10.46 | 10.58 | 960,958 | -0.06(-0.56%) |
Jan 16, 2018 | 10.76 | 10.97 | 10.64 | 10.64 | 1,057,530 | -0.14(-1.26%) |
Jan 12, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.21(+2.01%) | |
Jan 11, 2018 | 10.25 | 10.69 | 10.22 | 10.56 | 1,253,893 | +0.28(+2.70%) |
Jan 10, 2018 | 10.33 | 10.28 | 1,586,166 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.58 | 10.64 | 10.15 | 10.18 | 1,751,338 | -0.36(-3.43%) |
Jan 08, 2018 | 10.63 | 10.75 | 10.36 | 10.54 | 1,411,629 | -0.07(-0.62%) |
Jan 05, 2018 | 10.67 | 10.73 | 10.42 | 10.61 | 1,118,930 | +0.01(+0.08%) |
Jan 04, 2018 | 10.16 | 10.67 | 9.887 | 10.60 | 1,955,455 | +0.52(+5.13%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.07 | 10.08 | 2,615,859 | -0.84(-7.67%) |
Jan 02, 2018 | 10.54 | 10.97 | 10.25 | 10.92 | 2,026,501 | +0.90(+9.02%) |
Dec 29, 2017 | 10.02 | 10.02 | 10.02 | 0 | -0.10(-0.97%) | |
Dec 28, 2017 | 10.15 | 10.20 | 9.953 | 10.12 | 1,530,630 | -0.04(-0.40%) |
Dec 27, 2017 | 10.19 | 10.24 | 9.986 | 10.16 | 1,210,830 | +0.00(+0.00%) |
Dec 26, 2017 | 10.13 | 10.36 | 10.13 | 10.16 | 689,004 | +0.01(+0.08%) |
Dec 22, 2017 | 10.18 | 10.23 | 10.04 | 10.15 | 951,640 | +0.02(+0.24%) |
Dec 21, 2017 | 10.38 | 10.38 | 10.13 | 10.13 | 1,202,775 | -0.20(-1.91%) |
Dec 20, 2017 | 10.40 | 10.50 | 10.29 | 10.32 | 1,032,354 | -0.02(-0.24%) |
Dec 19, 2017 | 10.61 | 10.84 | 10.27 | 10.35 | 1,435,386 | -0.26(-2.48%) |
Dec 18, 2017 | 10.52 | 10.77 | 10.30 | 10.61 | 1,121,792 | +0.17(+1.65%) |
Dec 15, 2017 | 10.48 | 10.55 | 10.02 | 10.44 | 4,318,801 | -0.04(-0.39%) |
Dec 14, 2017 | 10.52 | 10.64 | 10.33 | 10.48 | 1,142,137 | -0.03(-0.31%) |
Dec 13, 2017 | 10.29 | 10.65 | 10.28 | 10.51 | 1,097,527 | +0.30(+2.98%) |
Dec 12, 2017 | 10.96 | 11.08 | 10.18 | 10.21 | 1,345,009 | -0.71(-6.48%) |
Dec 11, 2017 | 10.13 | 11.13 | 10.13 | 10.91 | 1,481,211 | +0.78(+7.70%) |
Dec 08, 2017 | 10.08 | 10.30 | 9.920 | 10.13 | 1,306,247 | +0.10(+0.98%) |
Dec 07, 2017 | 10.11 | 10.45 | 10.02 | 10.04 | 1,770,312 | -0.07(-0.65%) |
Dec 06, 2017 | 10.35 | 10.47 | 10.00 | 10.10 | 2,176,300 | -0.28(-2.69%) |
Dec 05, 2017 | 11.05 | 11.11 | 10.31 | 10.38 | 1,861,058 | -0.73(-6.58%) |
Dec 04, 2017 | 11.24 | 11.24 | 10.66 | 11.11 | 2,294,357 | -0.03(-0.29%) |
Dec 01, 2017 | 11.59 | 11.79 | 11.06 | 11.14 | 1,361,879 | -0.48(-4.10%) |
Nov 30, 2017 | 11.82 | 11.94 | 11.35 | 11.62 | 1,408,446 | -0.15(-1.26%) |
Nov 29, 2017 | 11.61 | 11.96 | 11.61 | 11.77 | 908,950 | +0.10(+0.84%) |
Nov 28, 2017 | 11.37 | 11.73 | 11.28 | 11.67 | 1,147,885 | +0.32(+2.82%) |
Nov 27, 2017 | 11.20 | 11.42 | 11.17 | 11.35 | 876,324 | +0.16(+1.39%) |
Nov 24, 2017 | 11.10 | 11.24 | 11.06 | 11.19 | 593,831 | +0.10(+0.89%) |
Nov 22, 2017 | 11.01 | 11.37 | 11.00 | 11.10 | 993,350 | +0.07(+0.60%) |
Nov 21, 2017 | 11.05 | 11.23 | 10.78 | 11.03 | 1,175,235 | +0.02(+0.22%) |
Nov 20, 2017 | 11.03 | 11.14 | 10.92 | 11.01 | 824,950 | -0.05(-0.45%) |
Nov 17, 2017 | 11.03 | 11.23 | 10.96 | 11.05 | 1,031,663 | -0.02(-0.15%) |
Nov 16, 2017 | 11.28 | 11.42 | 11.00 | 11.07 | 870,588 | -0.19(-1.68%) |
Nov 15, 2017 | 10.78 | 11.57 | 10.72 | 11.26 | 1,544,900 | +0.48(+4.42%) |
Nov 14, 2017 | 11.11 | 11.16 | 10.77 | 10.78 | 1,738,574 | -0.38(-3.39%) |
Nov 13, 2017 | 11.61 | 11.68 | 11.14 | 11.16 | 1,569,888 | -0.52(-4.43%) |
Nov 10, 2017 | 11.73 | 12.04 | 11.65 | 11.68 | 842,593 | -0.11(-0.91%) |
Nov 09, 2017 | 12.17 | 12.18 | 11.67 | 11.79 | 1,276,154 | -0.46(-3.76%) |
Nov 08, 2017 | 12.37 | 12.57 | 11.68 | 12.25 | 1,592,391 | -0.06(-0.47%) |
Nov 07, 2017 | 12.72 | 12.78 | 11.97 | 12.30 | 2,232,904 | -0.53(-4.16%) |
Nov 06, 2017 | 13.16 | 13.45 | 12.72 | 12.84 | 1,549,340 | -0.36(-2.74%) |
Nov 03, 2017 | 14.58 | 14.70 | 13.17 | 13.20 | 2,332,124 | -1.59(-10.78%) |
Nov 02, 2017 | 15.35 | 15.61 | 14.33 | 14.79 | 1,869,915 | -0.95(-6.05%) |
Nov 01, 2017 | 15.81 | 15.86 | 15.51 | 15.75 | 657,819 | -0.01(-0.05%) |
Oct 31, 2017 | 15.64 | 15.82 | 15.57 | 15.76 | 600,915 | +0.11(+0.68%) |
Oct 30, 2017 | 15.83 | 15.84 | 15.57 | 15.65 | 522,335 | -0.16(-1.04%) |
Oct 27, 2017 | 15.78 | 15.91 | 15.66 | 15.81 | 354,214 | +0.05(+0.31%) |
Oct 26, 2017 | 15.82 | 16.13 | 15.75 | 15.76 | 369,361 | -0.04(-0.26%) |
Oct 25, 2017 | 15.63 | 15.90 | 15.62 | 15.80 | 350,139 | +0.18(+1.16%) |
Oct 24, 2017 | 15.91 | 16.10 | 15.59 | 15.62 | 323,095 | -0.19(-1.20%) |
Oct 23, 2017 | 16.00 | 16.13 | 15.71 | 15.81 | 373,084 | -0.23(-1.43%) |
Oct 20, 2017 | 16.22 | 16.29 | 15.99 | 16.04 | 327,655 | -0.03(-0.20%) |
Oct 19, 2017 | 16.17 | 16.29 | 16.01 | 16.08 | 307,555 | -0.06(-0.36%) |
Oct 18, 2017 | 15.88 | 16.17 | 15.58 | 16.13 | 371,717 | +0.18(+1.13%) |
Oct 17, 2017 | 16.08 | 16.26 | 15.95 | 15.95 | 263,268 | -0.22(-1.37%) |
Oct 16, 2017 | 16.27 | 16.31 | 16.05 | 16.17 | 394,570 | -0.04(-0.25%) |
Oct 13, 2017 | 16.45 | 16.45 | 16.13 | 16.22 | 321,124 | -0.16(-0.95%) |
Oct 12, 2017 | 16.23 | 16.38 | 15.67 | 16.37 | 595,177 | +0.05(+0.29%) |
Oct 11, 2017 | 16.40 | 16.12 | 16.32 | 405,205 | -0.04(-0.25%) | |
Oct 10, 2017 | 16.23 | 16.50 | 16.17 | 16.37 | 328,442 | +0.15(+0.94%) |
Oct 09, 2017 | 16.16 | 16.37 | 16.09 | 16.21 | 335,845 | +0.05(+0.30%) |
Oct 06, 2017 | 16.31 | 16.32 | 15.96 | 16.16 | 869,330 | -0.19(-1.13%) |
Oct 05, 2017 | 16.43 | 16.70 | 16.34 | 16.35 | 1,056,407 | -0.11(-0.69%) |
Oct 04, 2017 | 16.20 | 16.70 | 16.07 | 16.46 | 859,636 | +0.33(+2.05%) |
Oct 03, 2017 | 15.69 | 16.22 | 15.51 | 16.13 | 823,275 | +0.52(+3.36%) |
Oct 02, 2017 | 15.34 | 15.62 | 15.30 | 15.61 | 395,562 | +0.23(+1.47%) |
Sep 29, 2017 | 15.76 | 15.81 | 15.33 | 15.38 | 441,868 | -0.34(-2.15%) |
Sep 28, 2017 | 15.76 | 15.83 | 15.61 | 15.72 | 434,498 | -0.03(-0.20%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.57 | 15.75 | 642,598 | +0.07(+0.46%) |
Sep 26, 2017 | 15.66 | 15.82 | 15.49 | 15.68 | 790,336 | +0.05(+0.31%) |
Sep 25, 2017 | 15.30 | 15.66 | 15.23 | 15.63 | 509,313 | +0.34(+2.21%) |
Sep 22, 2017 | 14.98 | 15.33 | 14.93 | 15.29 | 528,459 | +0.30(+1.99%) |
Sep 21, 2017 | 14.93 | 15.01 | 14.74 | 14.99 | 440,819 | +0.07(+0.49%) |
Sep 20, 2017 | 14.91 | 15.18 | 14.88 | 14.92 | 556,742 | +0.01(+0.05%) |
Sep 19, 2017 | 14.72 | 15.00 | 14.68 | 14.91 | 640,086 | +0.17(+1.15%) |
Sep 18, 2017 | 14.64 | 14.96 | 14.58 | 14.74 | 593,747 | +0.10(+0.72%) |
Sep 15, 2017 | 14.22 | 14.65 | 14.18 | 14.64 | 1,557,718 | +0.40(+2.77%) |
Sep 14, 2017 | 14.12 | 14.24 | 14.07 | 14.24 | 504,545 | +0.10(+0.74%) |
Sep 13, 2017 | 14.11 | 14.27 | 14.08 | 14.14 | 472,113 | +0.00(+0.00%) |
Sep 12, 2017 | 14.17 | 14.38 | 14.07 | 14.14 | 499,186 | +0.06(+0.46%) |
Sep 11, 2017 | 14.46 | 14.47 | 13.87 | 14.08 | 823,390 | -0.34(-2.35%) |
Sep 08, 2017 | 14.26 | 14.51 | 14.09 | 14.41 | 1,210,519 | +0.12(+0.85%) |
Sep 07, 2017 | 14.56 | 15.03 | 14.23 | 14.29 | 789,787 | -0.24(-1.66%) |
Sep 06, 2017 | 15.05 | 15.27 | 14.54 | 14.54 | 658,545 | -0.51(-3.38%) |
Sep 05, 2017 | 15.31 | 15.43 | 15.03 | 15.04 | 340,718 | -0.29(-1.89%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.88 | 15.33 | 532,191 | +0.46(+3.09%) |
Aug 31, 2017 | 15.13 | 15.25 | 14.83 | 14.87 | 1,280,051 | -0.22(-1.44%) |
Aug 30, 2017 | 15.40 | 15.40 | 15.01 | 15.09 | 514,713 | -0.31(-2.04%) |
Aug 29, 2017 | 15.20 | 15.66 | 15.20 | 15.41 | 664,799 | +0.19(+1.27%) |
Aug 28, 2017 | 15.19 | 15.26 | 14.89 | 15.21 | 623,081 | +0.06(+0.37%) |
Aug 25, 2017 | 15.45 | 15.45 | 15.14 | 15.16 | 372,534 | -0.19(-1.26%) |
Aug 24, 2017 | 15.49 | 15.70 | 15.33 | 15.35 | 399,447 | -0.16(-1.04%) |
Aug 23, 2017 | 15.03 | 15.66 | 14.98 | 15.51 | 777,763 | +0.47(+3.11%) |
Aug 22, 2017 | 14.82 | 15.09 | 14.72 | 15.04 | 803,538 | +0.23(+1.52%) |
Aug 21, 2017 | 15.09 | 15.18 | 14.78 | 14.82 | 591,522 | -0.24(-1.61%) |
Aug 18, 2017 | 14.94 | 15.10 | 14.77 | 15.06 | 526,965 | +0.03(+0.21%) |
Aug 17, 2017 | 15.49 | 15.54 | 15.01 | 15.03 | 496,379 | -0.52(-3.32%) |
Aug 16, 2017 | 15.40 | 15.74 | 15.40 | 15.54 | 422,203 | +0.18(+1.15%) |
Aug 15, 2017 | 15.73 | 15.73 | 15.19 | 15.37 | 812,102 | -0.48(-3.05%) |
Aug 14, 2017 | 15.60 | 15.85 | 15.49 | 15.85 | 327,988 | +0.32(+2.08%) |
Aug 11, 2017 | 15.55 | 15.65 | 15.28 | 15.53 | 535,515 | +0.17(+1.10%) |
Aug 10, 2017 | 15.40 | 15.57 | 15.26 | 15.36 | 467,377 | -0.06(-0.37%) |
Aug 09, 2017 | 15.54 | 15.64 | 15.38 | 15.41 | 480,190 | -0.21(-1.34%) |
Aug 08, 2017 | 15.91 | 15.99 | 15.61 | 15.62 | 364,157 | -0.35(-2.17%) |
Aug 07, 2017 | 15.87 | 16.14 | 15.33 | 15.97 | 776,792 | +0.15(+0.92%) |
Aug 04, 2017 | 15.85 | 14.95 | 15.82 | 979,783 | +0.82(+5.48%) | |
Aug 03, 2017 | 14.72 | 15.17 | 14.51 | 15.00 | 1,264,363 | +0.13(+0.87%) |
Aug 02, 2017 | 14.80 | 14.87 | 14.59 | 14.87 | 944,437 | +0.05(+0.33%) |
Aug 01, 2017 | 14.56 | 14.88 | 14.35 | 14.83 | 749,712 | +0.31(+2.17%) |
Jul 31, 2017 | 14.60 | 14.73 | 14.44 | 14.51 | 782,877 | -0.12(-0.83%) |
Jul 28, 2017 | 14.80 | 14.84 | 14.52 | 14.63 | 667,102 | -0.21(-1.41%) |
Jul 27, 2017 | 14.77 | 15.03 | 14.63 | 14.84 | 1,051,588 | +0.25(+1.71%) |
Jul 26, 2017 | 14.72 | 14.75 | 14.53 | 14.59 | 661,015 | -0.04(-0.28%) |
Jul 25, 2017 | 14.59 | 14.88 | 14.50 | 14.63 | 939,485 | +0.04(+0.28%) |
Jul 24, 2017 | 14.95 | 15.01 | 14.49 | 14.59 | 870,832 | -0.32(-2.16%) |
Jul 21, 2017 | 14.85 | 14.95 | 14.64 | 14.91 | 1,019,917 | +0.15(+1.04%) |
Jul 20, 2017 | 15.09 | 14.41 | 14.76 | 2,224,421 | +0.31(+2.18%) | |
Jul 19, 2017 | 14.49 | 14.49 | 14.04 | 14.45 | 2,066,021 | -0.02(-0.11%) |
Jul 18, 2017 | 14.48 | 14.58 | 14.37 | 14.46 | 1,395,100 | -0.02(-0.17%) |
Jul 17, 2017 | 14.50 | 14.68 | 14.38 | 14.49 | 1,587,679 | +0.01(+0.06%) |
Jul 14, 2017 | 14.43 | 14.86 | 14.31 | 14.48 | 3,932,435 | -0.37(-2.50%) |
Jul 13, 2017 | 15.16 | 15.31 | 14.76 | 14.85 | 819,263 | -0.29(-1.92%) |
Jul 12, 2017 | 15.32 | 15.43 | 15.08 | 15.14 | 1,019,785 | -0.13(-0.86%) |
Jul 11, 2017 | 16.00 | 16.00 | 15.25 | 15.27 | 1,921,466 | -0.65(-4.07%) |
Jul 10, 2017 | 16.26 | 16.36 | 15.68 | 15.92 | 1,032,700 | -0.44(-2.70%) |
Jul 07, 2017 | 16.87 | 16.91 | 16.23 | 16.36 | 1,015,896 | -0.48(-2.86%) |
Jul 06, 2017 | 17.21 | 17.51 | 16.77 | 16.84 | 1,622,812 | -0.57(-3.27%) |
Jul 05, 2017 | 17.30 | 17.46 | 16.75 | 17.41 | 4,147,434 | +0.07(+0.41%) |
Jul 03, 2017 | 16.98 | 17.41 | 16.95 | 17.34 | 1,304,653 | +0.38(+2.24%) |
Jun 30, 2017 | 16.95 | 17.43 | 16.95 | 16.96 | 1,477,387 | +0.09(+0.51%) |
Jun 29, 2017 | 16.81 | 16.99 | 16.49 | 16.87 | 675,082 | +0.07(+0.42%) |
Jun 28, 2017 | 16.49 | 16.98 | 16.31 | 16.80 | 660,553 | +0.42(+2.56%) |
Jun 27, 2017 | 16.20 | 16.55 | 16.20 | 16.38 | 655,586 | +0.13(+0.83%) |
Jun 26, 2017 | 16.22 | 16.37 | 16.11 | 16.25 | 254,508 | +0.03(+0.19%) |
Jun 23, 2017 | 16.31 | 16.22 | 574,089 | +0.24(+1.48%) | ||
Jun 22, 2017 | 16.03 | 16.12 | 15.84 | 15.98 | 486,072 | +0.06(+0.40%) |
Jun 21, 2017 | 16.10 | 16.10 | 15.82 | 15.92 | 363,503 | -0.07(-0.44%) |
Jun 20, 2017 | 16.36 | 16.36 | 15.74 | 15.99 | 364,492 | -0.31(-1.89%) |
Jun 19, 2017 | 17.14 | 17.14 | 16.21 | 16.30 | 403,141 | -0.66(-3.91%) |
Jun 16, 2017 | 16.48 | 17.02 | 16.38 | 16.96 | 1,198,906 | +0.34(+2.04%) |
Jun 15, 2017 | 16.75 | 17.02 | 16.42 | 16.62 | 405,566 | -0.32(-1.91%) |
Jun 14, 2017 | 16.56 | 17.05 | 16.50 | 16.95 | 608,761 | +0.31(+1.85%) |
Jun 13, 2017 | 16.70 | 16.75 | 16.30 | 16.64 | 746,303 | -0.13(-0.80%) |
Jun 12, 2017 | 16.38 | 16.80 | 16.35 | 16.77 | 639,696 | +0.31(+1.87%) |
Jun 09, 2017 | 16.76 | 16.91 | 15.93 | 16.46 | 1,217,258 | +0.35(+2.16%) |
Jun 08, 2017 | 15.78 | 16.36 | 15.78 | 16.12 | 506,392 | +0.30(+1.90%) |
Jun 07, 2017 | 16.64 | 16.75 | 15.74 | 15.82 | 646,523 | -0.01(-0.05%) |
Jun 06, 2017 | 15.68 | 15.95 | 15.57 | 15.82 | 334,517 | +0.08(+0.50%) |
Jun 05, 2017 | 15.84 | 15.93 | 15.61 | 15.74 | 330,043 | -0.14(-0.90%) |
Jun 02, 2017 | 15.72 | 16.03 | 15.52 | 15.89 | 744,978 | +0.17(+1.06%) |
Jun 01, 2017 | 15.77 | 16.12 | 15.63 | 15.72 | 666,581 | -0.02(-0.10%) |
May 31, 2017 | 15.67 | 15.77 | 15.44 | 15.74 | 539,373 | +0.08(+0.50%) |
May 30, 2017 | 15.34 | 15.95 | 15.34 | 15.66 | 468,842 | +0.27(+1.75%) |
May 26, 2017 | 15.53 | 15.58 | 15.22 | 15.39 | 402,650 | -0.16(-1.02%) |
May 25, 2017 | 15.51 | 15.63 | 15.43 | 15.55 | 348,887 | +0.08(+0.51%) |
May 24, 2017 | 15.44 | 15.52 | 15.26 | 15.47 | 382,306 | +0.04(+0.26%) |
May 23, 2017 | 15.48 | 15.59 | 15.37 | 15.43 | 368,766 | +0.05(+0.31%) |
May 22, 2017 | 15.52 | 15.75 | 15.37 | 15.38 | 369,182 | -0.10(-0.66%) |
May 19, 2017 | 15.57 | 15.98 | 15.46 | 15.48 | 625,375 | -0.06(-0.36%) |
May 18, 2017 | 15.60 | 15.81 | 15.46 | 15.54 | 630,354 | -0.17(-1.06%) |
May 17, 2017 | 15.74 | 15.90 | 15.46 | 15.71 | 737,338 | -0.23(-1.44%) |
May 16, 2017 | 16.20 | 16.42 | 15.90 | 15.93 | 544,683 | -0.26(-1.61%) |
May 15, 2017 | 16.31 | 16.67 | 16.16 | 16.20 | 684,344 | -0.11(-0.68%) |
May 12, 2017 | 16.23 | 16.53 | 15.95 | 16.31 | 850,034 | +0.06(+0.34%) |
May 11, 2017 | 17.44 | 17.61 | 16.24 | 16.25 | 566,581 | -1.23(-7.05%) |
May 10, 2017 | 17.49 | 17.61 | 17.15 | 17.48 | 330,881 | +0.01(+0.05%) |
May 09, 2017 | 17.50 | 17.52 | 17.14 | 17.47 | 631,623 | -0.03(-0.18%) |
May 08, 2017 | 17.89 | 17.95 | 17.39 | 17.51 | 590,713 | -0.42(-2.34%) |
May 05, 2017 | 17.75 | 18.14 | 17.55 | 17.93 | 477,352 | +0.18(+1.02%) |
May 04, 2017 | 18.39 | 18.39 | 17.36 | 17.74 | 799,437 | -0.57(-3.11%) |
May 03, 2017 | 18.95 | 19.00 | 18.21 | 18.31 | 557,585 | -0.69(-3.62%) |
May 02, 2017 | 18.75 | 19.01 | 18.68 | 19.00 | 332,230 | +0.26(+1.39%) |