Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.86 | 12.93 | 12.81 | 12.89 | 470,652 | +0.04(+0.31%) |
Apr 27, 2018 | 12.80 | 12.89 | 12.76 | 12.85 | 1,024,901 | +0.05(+0.39%) |
Apr 26, 2018 | 12.67 | 12.88 | 12.58 | 12.80 | 870,831 | +0.13(+1.03%) |
Apr 25, 2018 | 12.51 | 12.71 | 12.51 | 12.67 | 543,721 | +0.15(+1.20%) |
Apr 24, 2018 | 12.70 | 12.73 | 12.45 | 12.52 | 1,223,628 | -0.11(-0.87%) |
Apr 23, 2018 | 12.68 | 12.68 | 12.57 | 12.63 | 1,042,632 | -0.01(-0.08%) |
Apr 20, 2018 | 12.58 | 12.70 | 12.57 | 12.64 | 400,157 | +0.05(+0.40%) |
Apr 19, 2018 | 12.56 | 12.67 | 12.56 | 12.59 | 701,628 | +0.02(+0.16%) |
Apr 18, 2018 | 12.52 | 12.64 | 12.52 | 12.57 | 526,012 | +0.08(+0.64%) |
Apr 17, 2018 | 12.63 | 12.63 | 12.48 | 12.49 | 1,071,332 | -0.10(-0.79%) |
Apr 16, 2018 | 12.57 | 12.71 | 12.54 | 12.59 | 490,536 | +0.06(+0.48%) |
Apr 13, 2018 | 12.61 | 12.64 | 12.47 | 12.53 | 829,907 | -0.08(-0.63%) |
Apr 12, 2018 | 12.76 | 12.86 | 12.55 | 12.61 | 1,362,917 | -0.18(-1.41%) |
Apr 11, 2018 | 12.51 | 12.86 | 12.51 | 12.79 | 713,138 | +0.31(+2.48%) |
Apr 10, 2018 | 12.47 | 12.57 | 12.45 | 12.48 | 667,877 | +0.09(+0.73%) |
Apr 09, 2018 | 12.40 | 12.49 | 12.36 | 12.39 | 381,983 | +0.05(+0.41%) |
Apr 06, 2018 | 12.35 | 12.44 | 12.28 | 12.34 | 717,157 | -0.05(-0.40%) |
Apr 05, 2018 | 12.50 | 12.54 | 12.35 | 12.39 | 345,692 | -0.08(-0.64%) |
Apr 04, 2018 | 12.23 | 12.48 | 12.21 | 12.47 | 414,226 | +0.16(+1.30%) |
Apr 03, 2018 | 12.19 | 12.32 | 12.15 | 12.31 | 469,293 | +0.14(+1.15%) |
Apr 02, 2018 | 12.33 | 12.49 | 12.11 | 12.17 | 907,933 | -0.14(-1.14%) |
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | -0.03(-0.24%) | |
Mar 28, 2018 | 12.31 | 12.48 | 12.28 | 12.34 | 505,080 | +0.06(+0.48%) |
Mar 27, 2018 | 12.25 | 12.40 | 12.14 | 12.28 | 690,568 | +0.03(+0.24%) |
Mar 26, 2018 | 12.24 | 12.30 | 12.03 | 12.25 | 779,770 | +0.10(+0.81%) |
Mar 23, 2018 | 12.33 | 12.36 | 12.13 | 12.15 | 1,139,138 | -0.18(-1.44%) |
Mar 22, 2018 | 12.45 | 12.49 | 12.26 | 12.33 | 1,444,017 | -0.22(-1.73%) |
Mar 21, 2018 | 12.56 | 12.65 | 12.42 | 12.55 | 1,545,992 | +0.02(+0.16%) |
Mar 20, 2018 | 12.37 | 12.58 | 12.32 | 12.53 | 1,946,296 | +0.18(+1.44%) |
Mar 19, 2018 | 12.20 | 12.67 | 12.20 | 12.35 | 1,313,678 | +0.15(+1.21%) |
Mar 16, 2018 | 12.32 | 12.71 | 12.20 | 12.20 | 6,881,254 | -0.13(-1.04%) |
Mar 15, 2018 | 12.53 | 12.54 | 12.12 | 12.33 | 1,602,267 | -0.12(-0.95%) |
Mar 14, 2018 | 12.55 | 12.59 | 12.43 | 12.45 | 1,449,308 | -0.08(-0.63%) |
Mar 13, 2018 | 12.55 | 12.58 | 12.39 | 12.53 | 1,328,978 | +0.00(+0.00%) |
Mar 12, 2018 | 12.58 | 12.60 | 12.43 | 12.53 | 1,041,309 | +0.00(+0.00%) |
Mar 09, 2018 | 12.59 | 12.64 | 12.51 | 12.53 | 1,510,077 | -0.04(-0.31%) |
Mar 08, 2018 | 12.62 | 12.73 | 12.55 | 12.57 | 823,056 | -0.04(-0.31%) |
Mar 07, 2018 | 12.58 | 12.67 | 12.52 | 12.61 | 1,481,194 | +0.01(+0.08%) |
Mar 06, 2018 | 12.65 | 12.65 | 12.58 | 12.60 | 3,043,992 | -0.03(-0.23%) |
Mar 05, 2018 | 12.75 | 12.79 | 12.61 | 12.63 | 5,047,131 | -0.13(-1.01%) |
Mar 02, 2018 | 12.84 | 12.90 | 12.72 | 12.75 | 7,169,425 | -0.14(-1.07%) |
Mar 01, 2018 | 13.10 | 13.10 | 12.68 | 12.89 | 11,901,463 | +1.09(+9.19%) |
Feb 28, 2018 | 12.26 | 12.28 | 11.71 | 11.81 | 1,176,842 | -0.47(-3.86%) |
Feb 27, 2018 | 12.20 | 12.42 | 12.13 | 12.28 | 569,170 | +0.10(+0.81%) |
Feb 26, 2018 | 12.31 | 12.62 | 12.14 | 12.18 | 1,838,496 | -0.57(-4.49%) |
Feb 23, 2018 | 12.81 | 12.87 | 12.54 | 12.75 | 1,573,318 | +0.29(+2.29%) |
Feb 22, 2018 | 12.72 | 12.94 | 12.45 | 12.47 | 1,124,151 | -0.24(-1.86%) |
Feb 21, 2018 | 12.90 | 13.18 | 12.69 | 12.71 | 598,256 | -0.17(-1.30%) |
Feb 20, 2018 | 12.90 | 13.02 | 12.75 | 12.87 | 634,455 | -0.10(-0.76%) |
Feb 16, 2018 | 12.97 | 12.97 | 12.97 | 0 | -0.19(-1.42%) | |
Feb 15, 2018 | 13.14 | 13.29 | 12.98 | 13.16 | 625,783 | +0.12(+0.91%) |
Feb 14, 2018 | 12.54 | 13.09 | 12.54 | 13.04 | 636,405 | +0.42(+3.36%) |
Feb 13, 2018 | 12.56 | 12.67 | 12.45 | 12.62 | 485,401 | +0.04(+0.31%) |
Feb 12, 2018 | 12.68 | 12.78 | 12.31 | 12.58 | 550,871 | +0.02(+0.16%) |
Feb 09, 2018 | 12.43 | 12.65 | 12.26 | 12.56 | 1,089,000 | +0.20(+1.60%) |
Feb 08, 2018 | 12.68 | 12.70 | 12.36 | 12.36 | 983,302 | -0.27(-2.11%) |
Feb 07, 2018 | 12.80 | 12.80 | 12.61 | 12.63 | 888,938 | -0.20(-1.54%) |
Feb 06, 2018 | 12.94 | 12.25 | 12.82 | 997,629 | +0.14(+1.09%) | |
Feb 05, 2018 | 12.53 | 12.71 | 11.87 | 12.69 | 1,259,376 | +0.01(+0.08%) |
Feb 02, 2018 | 12.94 | 13.01 | 12.60 | 12.68 | 1,133,632 | -0.36(-2.73%) |
Feb 01, 2018 | 13.14 | 13.19 | 12.92 | 13.03 | 522,663 | -0.21(-1.56%) |
Jan 31, 2018 | 12.84 | 13.28 | 12.74 | 13.24 | 1,061,096 | +0.40(+3.15%) |
Jan 30, 2018 | 13.16 | 13.22 | 12.68 | 12.83 | 872,347 | -0.37(-2.84%) |
Jan 29, 2018 | 12.91 | 13.25 | 12.78 | 13.21 | 1,527,883 | +0.25(+1.90%) |
Jan 26, 2018 | 13.02 | 13.02 | 12.65 | 12.96 | 999,820 | +0.04(+0.30%) |
Jan 25, 2018 | 12.86 | 12.93 | 12.66 | 12.92 | 686,164 | +0.10(+0.77%) |
Jan 24, 2018 | 13.01 | 13.01 | 12.65 | 12.82 | 989,159 | -0.09(-0.69%) |
Jan 23, 2018 | 12.75 | 13.04 | 12.61 | 12.91 | 1,085,044 | +0.16(+1.24%) |
Jan 22, 2018 | 12.47 | 12.79 | 12.41 | 12.75 | 1,109,232 | +0.25(+1.97%) |
Jan 19, 2018 | 12.46 | 12.58 | 12.31 | 12.51 | 1,380,912 | -0.02(-0.16%) |
Jan 18, 2018 | 12.63 | 12.68 | 12.43 | 12.53 | 1,849,701 | -0.16(-1.24%) |
Jan 17, 2018 | 12.54 | 12.73 | 12.39 | 12.69 | 1,939,449 | +0.18(+1.42%) |
Jan 16, 2018 | 12.83 | 12.84 | 12.45 | 12.51 | 1,725,663 | -0.33(-2.54%) |
Jan 12, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.45(+3.66%) | |
Jan 11, 2018 | 12.52 | 12.59 | 12.19 | 12.38 | 4,043,626 | -0.14(-1.10%) |
Jan 10, 2018 | 13.02 | 12.52 | 10,974,645 | +2.51(+25.02%) | ||
Jan 09, 2018 | 10.03 | 10.22 | 10.00 | 10.01 | 684,601 | +0.01(+0.10%) |
Jan 08, 2018 | 10.23 | 10.29 | 9.904 | 10.00 | 654,247 | -0.25(-2.41%) |
Jan 05, 2018 | 10.39 | 10.42 | 10.15 | 10.25 | 614,529 | -0.09(-0.86%) |
Jan 04, 2018 | 10.38 | 10.48 | 10.21 | 10.34 | 679,723 | -0.02(-0.19%) |
Jan 03, 2018 | 10.28 | 10.53 | 10.24 | 10.36 | 1,001,559 | +0.03(+0.29%) |
Jan 02, 2018 | 10.01 | 10.36 | 9.894 | 10.33 | 1,213,548 | +0.39(+3.97%) |
Dec 29, 2017 | 9.933 | 9.933 | 9.933 | 0 | +0.11(+1.10%) | |
Dec 28, 2017 | 9.650 | 9.844 | 9.602 | 9.825 | 1,455,695 | +0.19(+2.01%) |
Dec 27, 2017 | 9.679 | 9.834 | 9.563 | 9.631 | 1,855,331 | -0.09(-0.90%) |
Dec 26, 2017 | 9.922 | 10.05 | 9.611 | 9.718 | 1,724,028 | -0.24(-2.43%) |
Dec 22, 2017 | 9.805 | 9.980 | 9.592 | 9.960 | 1,328,355 | +0.25(+2.60%) |
Dec 21, 2017 | 9.621 | 9.922 | 9.582 | 9.708 | 1,312,117 | +0.15(+1.52%) |
Dec 20, 2017 | 9.621 | 9.689 | 9.301 | 9.563 | 1,360,850 | -0.05(-0.50%) |
Dec 19, 2017 | 9.854 | 9.980 | 9.572 | 9.611 | 1,474,398 | -0.23(-2.36%) |
Dec 18, 2017 | 9.931 | 10.34 | 9.805 | 9.844 | 1,534,500 | -0.05(-0.49%) |
Dec 15, 2017 | 9.699 | 9.926 | 9.656 | 9.893 | 7,106,626 | +0.19(+2.00%) |
Dec 14, 2017 | 9.757 | 9.844 | 9.669 | 9.699 | 1,442,746 | -0.03(-0.30%) |
Dec 13, 2017 | 9.960 | 10.06 | 9.683 | 9.728 | 2,333,628 | -0.23(-2.34%) |
Dec 12, 2017 | 10.10 | 10.33 | 9.951 | 9.960 | 1,696,352 | -0.14(-1.34%) |
Dec 11, 2017 | 9.805 | 10.13 | 9.787 | 10.10 | 1,370,529 | +0.32(+3.27%) |
Dec 08, 2017 | 9.922 | 10.06 | 9.665 | 9.776 | 1,404,630 | -0.16(-1.56%) |
Dec 07, 2017 | 9.718 | 9.941 | 9.621 | 9.931 | 1,364,243 | +0.21(+2.20%) |
Dec 06, 2017 | 9.708 | 9.815 | 9.650 | 9.718 | 2,075,391 | -0.03(-0.30%) |
Dec 05, 2017 | 9.825 | 9.854 | 9.631 | 9.747 | 1,484,347 | -0.06(-0.59%) |
Dec 04, 2017 | 9.640 | 9.917 | 9.505 | 9.805 | 1,949,878 | +0.32(+3.37%) |
Dec 01, 2017 | 9.349 | 9.524 | 9.204 | 9.485 | 1,036,042 | +0.14(+1.45%) |
Nov 30, 2017 | 9.505 | 9.611 | 9.282 | 9.349 | 993,360 | -0.10(-1.03%) |
Nov 29, 2017 | 9.252 | 9.631 | 9.243 | 9.446 | 1,366,793 | +0.24(+2.63%) |
Nov 28, 2017 | 9.078 | 9.357 | 9.010 | 9.204 | 1,787,927 | +0.12(+1.28%) |
Nov 27, 2017 | 8.544 | 9.189 | 8.535 | 9.088 | 1,619,532 | +0.49(+5.76%) |
Nov 24, 2017 | 8.991 | 8.991 | 8.544 | 8.593 | 1,240,932 | -0.35(-3.90%) |
Nov 22, 2017 | 9.088 | 9.155 | 8.884 | 8.942 | 1,289,996 | -0.13(-1.39%) |
Nov 21, 2017 | 8.971 | 9.262 | 8.942 | 9.068 | 1,538,434 | +0.10(+1.08%) |
Nov 20, 2017 | 8.768 | 9.010 | 8.593 | 8.971 | 1,906,651 | +0.19(+2.21%) |
Nov 17, 2017 | 8.797 | 9.000 | 8.748 | 8.777 | 1,372,436 | -0.06(-0.66%) |
Nov 16, 2017 | 9.185 | 9.495 | 8.797 | 8.835 | 1,975,482 | -0.23(-2.57%) |
Nov 15, 2017 | 8.729 | 9.126 | 8.639 | 9.068 | 2,430,546 | +0.29(+3.26%) |
Nov 14, 2017 | 9.175 | 9.199 | 8.748 | 8.782 | 1,933,263 | -0.42(-4.58%) |
Nov 13, 2017 | 9.349 | 9.825 | 8.952 | 9.204 | 3,853,930 | -0.79(-7.86%) |
Nov 10, 2017 | 10.60 | 10.69 | 9.960 | 9.990 | 2,423,239 | -0.58(-5.50%) |
Nov 09, 2017 | 11.42 | 11.47 | 10.53 | 10.57 | 3,593,594 | -1.32(-11.09%) |
Nov 08, 2017 | 11.43 | 12.00 | 11.32 | 11.89 | 2,010,350 | +0.36(+3.11%) |
Nov 07, 2017 | 12.05 | 12.73 | 11.48 | 11.53 | 3,160,137 | -0.63(-5.18%) |
Nov 06, 2017 | 12.08 | 12.33 | 11.96 | 12.16 | 1,357,036 | -0.01(-0.08%) |
Nov 03, 2017 | 12.04 | 12.31 | 11.93 | 12.17 | 902,212 | +0.09(+0.72%) |
Nov 02, 2017 | 12.14 | 12.41 | 12.00 | 12.08 | 1,014,218 | -0.08(-0.64%) |
Nov 01, 2017 | 12.28 | 12.69 | 12.09 | 12.16 | 900,168 | -0.02(-0.16%) |
Oct 31, 2017 | 12.27 | 12.39 | 12.10 | 12.18 | 682,941 | -0.09(-0.71%) |
Oct 30, 2017 | 12.26 | 12.57 | 12.18 | 12.27 | 401,020 | -0.09(-0.71%) |
Oct 27, 2017 | 12.14 | 12.37 | 11.93 | 12.36 | 599,819 | +0.24(+2.00%) |
Oct 26, 2017 | 12.24 | 12.30 | 12.06 | 12.11 | 552,978 | +0.00(+0.00%) |
Oct 25, 2017 | 12.33 | 12.38 | 11.90 | 12.11 | 1,083,620 | -0.22(-1.81%) |
Oct 24, 2017 | 13.04 | 13.15 | 12.29 | 12.34 | 2,259,471 | -1.05(-7.83%) |
Oct 23, 2017 | 13.58 | 13.59 | 13.26 | 13.38 | 1,078,178 | -0.21(-1.57%) |
Oct 20, 2017 | 13.80 | 13.80 | 13.53 | 13.60 | 393,822 | -0.05(-0.36%) |
Oct 19, 2017 | 13.39 | 13.76 | 13.37 | 13.65 | 530,826 | +0.16(+1.15%) |
Oct 18, 2017 | 13.32 | 13.53 | 13.28 | 13.49 | 621,904 | +0.29(+2.20%) |
Oct 17, 2017 | 13.19 | 13.37 | 13.12 | 13.20 | 694,550 | +0.06(+0.44%) |
Oct 16, 2017 | 13.06 | 13.41 | 13.02 | 13.14 | 729,088 | -0.02(-0.15%) |
Oct 13, 2017 | 13.18 | 13.46 | 13.01 | 13.16 | 738,278 | -0.01(-0.07%) |
Oct 12, 2017 | 13.15 | 13.17 | 12.77 | 13.17 | 1,239,478 | -0.02(-0.15%) |
Oct 11, 2017 | 13.31 | 13.39 | 13.16 | 13.19 | 678,446 | -0.14(-1.02%) |
Oct 10, 2017 | 13.28 | 13.51 | 13.26 | 13.33 | 772,229 | +0.02(+0.15%) |
Oct 09, 2017 | 13.44 | 13.51 | 13.27 | 13.31 | 708,591 | -0.09(-0.65%) |
Oct 06, 2017 | 13.41 | 13.92 | 13.35 | 13.39 | 757,949 | -0.03(-0.22%) |
Oct 05, 2017 | 13.16 | 13.49 | 13.09 | 13.42 | 868,392 | +0.34(+2.59%) |
Oct 04, 2017 | 13.64 | 13.69 | 13.07 | 13.08 | 1,043,699 | -0.61(-4.46%) |
Oct 03, 2017 | 13.53 | 13.86 | 13.40 | 13.69 | 1,742,421 | +0.15(+1.07%) |
Oct 02, 2017 | 13.10 | 13.62 | 13.00 | 13.55 | 1,331,776 | +0.49(+3.79%) |
Sep 29, 2017 | 13.09 | 13.20 | 12.99 | 13.05 | 915,459 | -0.07(-0.52%) |
Sep 28, 2017 | 12.88 | 13.15 | 12.73 | 13.12 | 825,028 | +0.21(+1.63%) |
Sep 27, 2017 | 12.95 | 12.46 | 12.91 | 1,164,184 | +0.43(+3.45%) | |
Sep 26, 2017 | 12.35 | 12.62 | 12.31 | 12.48 | 908,992 | +0.05(+0.39%) |
Sep 25, 2017 | 12.64 | 12.64 | 12.25 | 12.43 | 1,246,171 | -0.29(-2.26%) |
Sep 22, 2017 | 12.40 | 12.82 | 12.40 | 12.72 | 1,079,857 | +0.31(+2.47%) |
Sep 21, 2017 | 12.35 | 12.52 | 12.19 | 12.41 | 880,104 | +0.06(+0.47%) |
Sep 20, 2017 | 12.36 | 12.38 | 12.23 | 12.36 | 959,592 | +0.01(+0.08%) |
Sep 19, 2017 | 12.41 | 12.41 | 12.24 | 12.35 | 1,246,887 | -0.08(-0.62%) |
Sep 18, 2017 | 12.51 | 12.58 | 12.34 | 12.42 | 1,259,134 | -0.08(-0.61%) |
Sep 15, 2017 | 12.44 | 12.59 | 12.38 | 12.50 | 2,175,987 | +0.04(+0.31%) |
Sep 14, 2017 | 12.45 | 12.59 | 12.27 | 12.46 | 2,049,413 | +0.01(+0.08%) |
Sep 13, 2017 | 12.52 | 11.87 | 12.45 | 1,806,978 | +0.58(+4.92%) | |
Sep 12, 2017 | 11.64 | 11.89 | 11.64 | 11.87 | 1,099,687 | +0.27(+2.31%) |
Sep 11, 2017 | 11.85 | 11.23 | 11.60 | 1,618,672 | +0.37(+3.33%) | |
Sep 08, 2017 | 10.94 | 11.36 | 10.89 | 11.23 | 1,177,317 | +0.18(+1.65%) |
Sep 07, 2017 | 11.24 | 11.26 | 10.94 | 11.04 | 1,541,370 | -0.24(-2.12%) |
Sep 06, 2017 | 11.03 | 11.40 | 10.88 | 11.28 | 1,982,887 | +0.27(+2.43%) |
Sep 05, 2017 | 11.85 | 11.85 | 11.00 | 11.02 | 2,499,129 | -0.90(-7.56%) |
Sep 01, 2017 | 11.95 | 12.20 | 11.87 | 11.92 | 1,356,181 | +0.04(+0.32%) |
Aug 31, 2017 | 12.15 | 12.22 | 11.84 | 11.88 | 2,880,630 | -0.22(-1.82%) |
Aug 30, 2017 | 11.99 | 12.20 | 11.82 | 12.10 | 1,685,783 | +0.08(+0.64%) |
Aug 29, 2017 | 12.69 | 12.79 | 11.98 | 12.02 | 2,491,061 | -0.86(-6.69%) |
Aug 28, 2017 | 12.97 | 12.97 | 12.55 | 12.88 | 1,096,908 | -0.11(-0.81%) |
Aug 25, 2017 | 13.09 | 12.94 | 12.99 | 943,553 | +0.06(+0.44%) | |
Aug 24, 2017 | 12.88 | 13.05 | 12.74 | 12.93 | 904,716 | +0.05(+0.37%) |
Aug 23, 2017 | 12.67 | 12.98 | 12.64 | 12.88 | 1,252,058 | +0.12(+0.98%) |
Aug 22, 2017 | 12.97 | 13.05 | 12.71 | 12.76 | 1,257,671 | -0.14(-1.11%) |
Aug 21, 2017 | 13.16 | 13.16 | 12.84 | 12.90 | 953,552 | -0.22(-1.68%) |
Aug 18, 2017 | 12.98 | 13.32 | 12.89 | 13.12 | 1,332,587 | +0.07(+0.51%) |
Aug 17, 2017 | 13.23 | 13.43 | 13.04 | 13.06 | 1,175,834 | -0.15(-1.16%) |
Aug 16, 2017 | 13.42 | 13.64 | 13.18 | 13.21 | 1,508,324 | -0.19(-1.43%) |
Aug 15, 2017 | 13.49 | 13.54 | 13.25 | 13.40 | 1,465,364 | -0.07(-0.50%) |
Aug 14, 2017 | 13.55 | 13.77 | 13.46 | 13.47 | 1,110,123 | -0.02(-0.14%) |
Aug 11, 2017 | 13.24 | 13.60 | 13.22 | 13.49 | 1,253,996 | +0.25(+1.88%) |
Aug 10, 2017 | 13.52 | 13.56 | 13.14 | 13.24 | 1,560,320 | -0.39(-2.88%) |
Aug 09, 2017 | 14.56 | 15.33 | 13.22 | 13.63 | 3,369,672 | -1.60(-10.50%) |
Aug 08, 2017 | 15.09 | 15.45 | 14.99 | 15.23 | 1,566,093 | -0.05(-0.31%) |
Aug 07, 2017 | 15.18 | 15.37 | 15.16 | 15.28 | 1,188,444 | +0.08(+0.50%) |
Aug 04, 2017 | 15.32 | 15.01 | 15.20 | 765,151 | +0.01(+0.06%) | |
Aug 03, 2017 | 15.28 | 15.53 | 15.17 | 15.19 | 676,030 | -0.11(-0.75%) |
Aug 02, 2017 | 15.34 | 15.39 | 15.14 | 15.31 | 1,102,764 | -0.04(-0.25%) |
Aug 01, 2017 | 15.41 | 15.46 | 15.22 | 15.34 | 1,006,526 | +0.02(+0.12%) |
Jul 31, 2017 | 15.24 | 15.43 | 15.18 | 15.33 | 1,519,361 | +0.14(+0.95%) |
Jul 28, 2017 | 15.15 | 15.30 | 15.00 | 15.18 | 875,432 | +0.03(+0.19%) |
Jul 27, 2017 | 15.47 | 15.47 | 15.10 | 15.15 | 1,177,125 | -0.30(-1.92%) |
Jul 26, 2017 | 15.61 | 15.61 | 15.37 | 15.45 | 981,376 | -0.12(-0.80%) |
Jul 25, 2017 | 15.10 | 15.67 | 15.10 | 15.57 | 1,701,609 | +0.52(+3.43%) |
Jul 24, 2017 | 14.80 | 15.07 | 14.70 | 15.06 | 1,032,639 | +0.23(+1.55%) |
Jul 21, 2017 | 15.11 | 15.11 | 14.76 | 14.83 | 1,531,481 | -0.23(-1.53%) |
Jul 20, 2017 | 15.07 | 14.82 | 15.06 | 801,844 | +0.12(+0.83%) | |
Jul 19, 2017 | 14.68 | 15.00 | 14.65 | 14.93 | 1,281,215 | +0.30(+2.03%) |
Jul 18, 2017 | 14.58 | 14.76 | 14.44 | 14.64 | 1,470,550 | +0.07(+0.46%) |
Jul 17, 2017 | 14.57 | 14.68 | 14.43 | 14.57 | 943,400 | -0.04(-0.26%) |
Jul 14, 2017 | 14.35 | 14.71 | 14.22 | 14.61 | 1,014,963 | +0.26(+1.80%) |
Jul 13, 2017 | 14.48 | 14.48 | 14.25 | 14.35 | 2,035,931 | -0.13(-0.93%) |
Jul 12, 2017 | 14.51 | 14.64 | 14.38 | 14.48 | 1,572,174 | -0.02(-0.13%) |
Jul 11, 2017 | 14.34 | 14.51 | 13.99 | 14.50 | 1,605,855 | +0.15(+1.07%) |
Jul 10, 2017 | 14.62 | 14.75 | 14.24 | 14.35 | 1,615,850 | -0.31(-2.09%) |
Jul 07, 2017 | 14.89 | 15.07 | 14.25 | 14.65 | 4,282,018 | +0.52(+3.66%) |
Jul 06, 2017 | 14.22 | 14.33 | 14.03 | 14.14 | 2,676,007 | -0.13(-0.94%) |
Jul 05, 2017 | 14.48 | 14.58 | 14.10 | 14.27 | 2,345,106 | -0.23(-1.58%) |
Jul 03, 2017 | 14.49 | 14.67 | 14.31 | 14.50 | 1,666,862 | +0.00(+0.00%) |
Jun 30, 2017 | 14.69 | 14.80 | 14.44 | 14.50 | 2,171,319 | -0.20(-1.37%) |
Jun 29, 2017 | 14.77 | 14.99 | 14.35 | 14.70 | 2,353,579 | +0.09(+0.59%) |
Jun 28, 2017 | 14.15 | 14.81 | 14.11 | 14.62 | 3,376,702 | +0.50(+3.56%) |
Jun 27, 2017 | 13.77 | 14.19 | 13.58 | 14.11 | 1,960,551 | +0.32(+2.34%) |
Jun 26, 2017 | 13.69 | 14.08 | 13.51 | 13.79 | 2,588,903 | +0.21(+1.53%) |
Jun 23, 2017 | 13.63 | 13.28 | 13.58 | 11,540,223 | +0.11(+0.84%) | |
Jun 22, 2017 | 12.93 | 13.60 | 12.92 | 13.47 | 1,980,020 | +0.57(+4.41%) |
Jun 21, 2017 | 13.20 | 13.26 | 12.82 | 12.90 | 2,362,509 | -0.30(-2.30%) |
Jun 20, 2017 | 13.25 | 13.34 | 13.14 | 13.20 | 2,271,322 | -0.09(-0.71%) |
Jun 19, 2017 | 13.38 | 13.45 | 13.15 | 13.30 | 1,697,487 | -0.07(-0.50%) |
Jun 16, 2017 | 13.26 | 13.38 | 12.94 | 13.37 | 5,136,651 | +0.09(+0.71%) |
Jun 15, 2017 | 13.10 | 13.46 | 13.05 | 13.27 | 2,015,895 | +0.00(+0.00%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.81 | 13.27 | 2,734,127 | +0.15(+1.15%) |
Jun 13, 2017 | 13.01 | 13.31 | 12.80 | 13.12 | 2,764,557 | +0.11(+0.87%) |
Jun 12, 2017 | 12.61 | 13.19 | 12.58 | 13.01 | 2,381,886 | +0.35(+2.77%) |
Jun 09, 2017 | 13.33 | 13.34 | 12.53 | 12.66 | 3,798,411 | -0.68(-5.11%) |
Jun 08, 2017 | 12.85 | 13.49 | 12.75 | 13.34 | 2,935,933 | +0.54(+4.22%) |
Jun 07, 2017 | 12.89 | 13.72 | 12.70 | 12.80 | 3,214,441 | +0.22(+1.73%) |
Jun 06, 2017 | 12.33 | 12.68 | 12.06 | 12.58 | 2,321,640 | +0.22(+1.76%) |
Jun 05, 2017 | 12.67 | 12.86 | 12.32 | 12.36 | 2,453,926 | -0.45(-3.48%) |
Jun 02, 2017 | 13.31 | 13.31 | 12.44 | 12.81 | 3,564,247 | -0.49(-3.70%) |
Jun 01, 2017 | 12.17 | 13.46 | 12.09 | 13.30 | 4,430,573 | +0.85(+6.85%) |
May 31, 2017 | 12.31 | 12.49 | 11.73 | 12.45 | 5,848,612 | +0.27(+2.26%) |
May 30, 2017 | 13.20 | 13.20 | 12.16 | 12.17 | 4,448,940 | -1.09(-8.21%) |
May 26, 2017 | 12.56 | 13.75 | 12.55 | 13.26 | 9,002,970 | +1.47(+12.45%) |
May 25, 2017 | 11.76 | 11.92 | 11.70 | 11.79 | 1,511,681 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.80 | 11.55 | 11.70 | 1,424,822 | +0.16(+1.40%) |
May 23, 2017 | 11.41 | 11.64 | 11.24 | 11.54 | 1,313,493 | +0.21(+1.84%) |
May 22, 2017 | 11.51 | 11.65 | 11.18 | 11.33 | 2,033,058 | -0.16(-1.40%) |
May 19, 2017 | 11.49 | 11.71 | 11.28 | 11.49 | 1,965,420 | +0.06(+0.50%) |
May 18, 2017 | 11.45 | 11.53 | 11.38 | 11.43 | 1,530,349 | +0.09(+0.84%) |
May 17, 2017 | 11.66 | 11.76 | 11.30 | 11.34 | 2,334,628 | -0.43(-3.62%) |
May 16, 2017 | 12.21 | 12.30 | 11.74 | 11.77 | 3,530,833 | -0.46(-3.80%) |
May 15, 2017 | 12.47 | 12.62 | 12.18 | 12.23 | 2,568,269 | -0.20(-1.60%) |
May 12, 2017 | 12.66 | 13.00 | 12.43 | 12.43 | 1,863,833 | -0.28(-2.24%) |
May 11, 2017 | 12.62 | 12.82 | 12.32 | 12.71 | 1,823,022 | +0.01(+0.11%) |
May 10, 2017 | 12.30 | 12.92 | 12.16 | 12.70 | 4,625,066 | +0.56(+4.64%) |
May 09, 2017 | 13.93 | 13.96 | 11.49 | 12.13 | 10,032,438 | -2.52(-17.19%) |
May 08, 2017 | 14.69 | 14.78 | 14.44 | 14.65 | 2,989,020 | -0.12(-0.83%) |
May 05, 2017 | 14.77 | 14.95 | 14.66 | 14.78 | 1,547,830 | +0.07(+0.45%) |
May 04, 2017 | 14.47 | 14.78 | 14.43 | 14.71 | 1,564,192 | +0.30(+2.10%) |
May 03, 2017 | 14.53 | 14.64 | 14.40 | 14.41 | 1,640,668 | -0.18(-1.23%) |
May 02, 2017 | 14.96 | 15.33 | 14.27 | 14.59 | 3,289,136 | -0.74(-4.82%) |