Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.570 | 8.658 | 8.326 | 8.404 | 1,580,270 | -0.16(-1.82%) |
Apr 27, 2018 | 8.638 | 8.770 | 8.550 | 8.560 | 913,731 | -0.06(-0.68%) |
Apr 26, 2018 | 8.502 | 8.677 | 8.332 | 8.619 | 1,499,572 | +0.09(+1.03%) |
Apr 25, 2018 | 8.199 | 8.541 | 8.199 | 8.531 | 753,707 | +0.18(+2.10%) |
Apr 24, 2018 | 8.316 | 8.384 | 8.258 | 8.355 | 871,351 | +0.05(+0.59%) |
Apr 23, 2018 | 8.297 | 8.306 | 8.170 | 8.306 | 906,716 | +0.06(+0.71%) |
Apr 20, 2018 | 8.316 | 8.384 | 8.179 | 8.248 | 996,862 | -0.08(-0.94%) |
Apr 19, 2018 | 8.384 | 8.463 | 8.228 | 8.326 | 707,935 | -0.12(-1.39%) |
Apr 18, 2018 | 8.277 | 8.589 | 8.258 | 8.443 | 1,438,722 | +0.18(+2.13%) |
Apr 17, 2018 | 8.004 | 8.306 | 8.004 | 8.267 | 2,101,774 | +0.30(+3.80%) |
Apr 16, 2018 | 8.414 | 8.482 | 7.955 | 7.965 | 3,596,041 | -0.77(-8.83%) |
Apr 13, 2018 | 8.628 | 8.765 | 8.609 | 8.736 | 726,215 | +0.13(+1.47%) |
Apr 12, 2018 | 8.667 | 8.726 | 8.589 | 8.609 | 912,095 | -0.06(-0.68%) |
Apr 11, 2018 | 8.687 | 8.775 | 8.580 | 8.667 | 813,918 | -0.05(-0.56%) |
Apr 10, 2018 | 8.804 | 8.838 | 8.687 | 8.716 | 974,206 | +0.00(+0.00%) |
Apr 09, 2018 | 8.707 | 8.794 | 8.536 | 8.716 | 917,414 | +0.01(+0.11%) |
Apr 06, 2018 | 8.550 | 8.882 | 8.550 | 8.707 | 1,098,296 | +0.11(+1.25%) |
Apr 05, 2018 | 8.570 | 8.628 | 8.404 | 8.599 | 980,315 | +0.12(+1.38%) |
Apr 04, 2018 | 8.150 | 8.570 | 8.062 | 8.482 | 1,433,460 | +0.29(+3.58%) |
Apr 03, 2018 | 8.150 | 8.218 | 7.984 | 8.189 | 2,456,039 | +0.05(+0.60%) |
Apr 02, 2018 | 8.384 | 8.404 | 8.082 | 8.140 | 1,685,468 | -0.27(-3.25%) |
Mar 29, 2018 | 8.414 | 8.414 | 8.414 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 8.258 | 8.521 | 8.199 | 8.423 | 1,461,766 | +0.18(+2.13%) |
Mar 27, 2018 | 8.258 | 8.433 | 8.209 | 8.248 | 1,564,251 | +0.05(+0.60%) |
Mar 26, 2018 | 8.189 | 8.223 | 8.023 | 8.199 | 1,559,543 | +0.09(+1.08%) |
Mar 23, 2018 | 8.131 | 8.277 | 8.082 | 8.111 | 1,317,686 | +0.02(+0.24%) |
Mar 22, 2018 | 8.121 | 8.267 | 8.053 | 8.092 | 1,567,243 | -0.04(-0.48%) |
Mar 21, 2018 | 8.170 | 8.258 | 7.984 | 8.131 | 2,647,260 | -0.09(-1.07%) |
Mar 20, 2018 | 8.589 | 8.648 | 8.209 | 8.218 | 1,949,613 | -0.39(-4.54%) |
Mar 19, 2018 | 8.599 | 8.677 | 8.409 | 8.609 | 2,653,693 | -0.03(-0.34%) |
Mar 16, 2018 | 8.570 | 8.726 | 8.502 | 8.638 | 15,632,833 | +0.10(+1.14%) |
Mar 15, 2018 | 8.937 | 8.966 | 8.512 | 8.541 | 2,182,877 | -0.36(-4.02%) |
Mar 14, 2018 | 8.995 | 9.101 | 8.869 | 8.898 | 1,220,604 | -0.08(-0.86%) |
Mar 13, 2018 | 8.956 | 9.149 | 8.946 | 8.975 | 1,299,793 | +0.03(+0.32%) |
Mar 12, 2018 | 8.753 | 9.014 | 8.753 | 8.946 | 1,276,680 | +0.15(+1.76%) |
Mar 09, 2018 | 8.956 | 8.956 | 8.743 | 8.792 | 1,384,209 | -0.11(-1.19%) |
Mar 08, 2018 | 8.879 | 9.024 | 8.840 | 8.898 | 1,521,263 | +0.06(+0.66%) |
Mar 07, 2018 | 8.782 | 8.840 | 1,753,624 | -0.27(-2.97%) | ||
Mar 06, 2018 | 8.975 | 9.169 | 8.917 | 9.111 | 1,972,741 | +0.18(+2.06%) |
Mar 05, 2018 | 8.647 | 9.043 | 8.589 | 8.927 | 2,230,323 | +0.26(+3.01%) |
Mar 02, 2018 | 8.415 | 8.734 | 8.415 | 8.666 | 2,190,830 | +0.18(+2.16%) |
Mar 01, 2018 | 8.367 | 8.685 | 8.338 | 8.483 | 2,051,652 | +0.11(+1.27%) |
Feb 28, 2018 | 8.628 | 8.714 | 8.347 | 8.376 | 3,412,254 | -0.22(-2.58%) |
Feb 27, 2018 | 8.463 | 8.917 | 8.457 | 8.599 | 4,690,524 | +0.09(+1.02%) |
Feb 26, 2018 | 8.280 | 8.657 | 8.038 | 8.512 | 14,385,492 | -1.28(-13.03%) |
Feb 23, 2018 | 9.700 | 9.821 | 9.468 | 9.787 | 2,602,069 | +0.17(+1.81%) |
Feb 22, 2018 | 9.613 | 2,528,096 | +0.24(+2.58%) | |||
Feb 21, 2018 | 9.381 | 9.777 | 9.371 | 9.371 | 1,283,216 | +0.00(+0.00%) |
Feb 20, 2018 | 9.536 | 9.700 | 9.352 | 9.371 | 1,456,652 | -0.23(-2.41%) |
Feb 16, 2018 | 9.603 | 9.603 | 9.603 | 0 | +0.14(+1.43%) | |
Feb 15, 2018 | 9.198 | 9.531 | 9.178 | 9.468 | 1,603,665 | +0.32(+3.48%) |
Feb 14, 2018 | 9.004 | 9.246 | 8.956 | 9.149 | 853,551 | +0.07(+0.74%) |
Feb 13, 2018 | 9.033 | 9.256 | 8.927 | 9.082 | 1,367,798 | +0.02(+0.21%) |
Feb 12, 2018 | 9.169 | 9.188 | 8.985 | 9.062 | 1,368,790 | -0.07(-0.74%) |
Feb 09, 2018 | 9.323 | 9.352 | 8.956 | 9.130 | 1,607,174 | -0.09(-0.94%) |
Feb 08, 2018 | 9.072 | 9.468 | 8.995 | 9.217 | 2,284,603 | +0.19(+2.14%) |
Feb 07, 2018 | 8.966 | 9.111 | 8.917 | 9.024 | 1,304,220 | +0.01(+0.11%) |
Feb 06, 2018 | 8.879 | 9.144 | 8.777 | 9.014 | 2,586,410 | -0.15(-1.63%) |
Feb 05, 2018 | 9.487 | 9.516 | 8.971 | 9.164 | 3,216,641 | -0.40(-4.19%) |
Feb 02, 2018 | 9.797 | 9.980 | 9.531 | 9.565 | 1,553,855 | -0.30(-3.04%) |
Feb 01, 2018 | 9.970 | 9.990 | 9.804 | 9.864 | 1,522,423 | -0.15(-1.54%) |
Jan 31, 2018 | 10.13 | 10.17 | 9.990 | 10.02 | 1,246,763 | -0.06(-0.57%) |
Jan 30, 2018 | 10.20 | 10.22 | 9.990 | 10.08 | 1,191,882 | -0.20(-1.97%) |
Jan 29, 2018 | 10.07 | 10.48 | 10.06 | 10.28 | 1,624,185 | +0.12(+1.14%) |
Jan 26, 2018 | 10.41 | 10.54 | 10.07 | 10.16 | 2,417,042 | -0.18(-1.77%) |
Jan 25, 2018 | 10.68 | 10.69 | 10.28 | 10.35 | 1,729,166 | -0.33(-3.08%) |
Jan 24, 2018 | 10.76 | 10.86 | 10.68 | 10.68 | 1,179,382 | -0.07(-0.63%) |
Jan 23, 2018 | 10.91 | 10.98 | 10.67 | 10.74 | 1,118,164 | -0.23(-2.11%) |
Jan 22, 2018 | 10.90 | 10.99 | 10.78 | 10.98 | 1,167,248 | +0.09(+0.80%) |
Jan 19, 2018 | 10.72 | 10.92 | 10.72 | 10.89 | 1,039,764 | +0.13(+1.17%) |
Jan 18, 2018 | 10.94 | 11.05 | 10.74 | 10.76 | 1,426,800 | -0.19(-1.76%) |
Jan 17, 2018 | 11.44 | 11.63 | 10.92 | 10.96 | 2,599,666 | +0.06(+0.53%) |
Jan 16, 2018 | 10.98 | 11.08 | 10.88 | 10.90 | 933,134 | +0.01(+0.09%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.41(-3.59%) | |
Jan 11, 2018 | 11.31 | 11.48 | 11.26 | 11.29 | 1,143,774 | -0.01(-0.08%) |
Jan 10, 2018 | 11.30 | 1,391,087 | +0.03(+0.26%) | |||
Jan 09, 2018 | 11.47 | 11.57 | 11.06 | 11.27 | 1,657,012 | -0.22(-1.93%) |
Jan 08, 2018 | 11.27 | 11.65 | 11.27 | 11.50 | 2,089,254 | +0.44(+4.02%) |
Jan 05, 2018 | 11.24 | 11.30 | 10.98 | 11.05 | 882,281 | -0.16(-1.46%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.97 | 11.22 | 1,135,413 | +0.06(+0.52%) |
Jan 03, 2018 | 11.25 | 11.29 | 11.00 | 11.16 | 1,410,968 | -0.06(-0.52%) |
Jan 02, 2018 | 11.24 | 11.28 | 11.12 | 11.22 | 1,358,968 | +0.05(+0.43%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.24 | 11.28 | 11.07 | 11.27 | 712,521 | +0.02(+0.17%) |
Dec 27, 2017 | 11.34 | 11.38 | 11.15 | 11.25 | 936,043 | -0.04(-0.34%) |
Dec 26, 2017 | 11.49 | 11.68 | 11.25 | 11.28 | 1,058,822 | -0.22(-1.93%) |
Dec 22, 2017 | 11.53 | 11.58 | 11.26 | 11.51 | 2,208,754 | +0.01(+0.08%) |
Dec 21, 2017 | 11.21 | 11.59 | 11.19 | 11.50 | 1,609,874 | +0.34(+3.03%) |
Dec 20, 2017 | 11.19 | 11.21 | 10.77 | 11.16 | 2,488,139 | -0.02(-0.17%) |
Dec 19, 2017 | 11.26 | 11.26 | 11.12 | 11.18 | 1,184,516 | -0.08(-0.69%) |
Dec 18, 2017 | 11.21 | 11.36 | 11.19 | 11.26 | 1,252,425 | +0.12(+1.04%) |
Dec 15, 2017 | 10.94 | 11.30 | 10.92 | 11.14 | 3,383,823 | +0.26(+2.40%) |
Dec 14, 2017 | 11.21 | 11.24 | 10.87 | 10.88 | 1,591,495 | -0.33(-2.93%) |
Dec 13, 2017 | 11.32 | 11.36 | 11.05 | 11.21 | 1,810,284 | -0.07(-0.60%) |
Dec 12, 2017 | 11.00 | 11.40 | 10.96 | 11.27 | 1,957,254 | +0.35(+3.18%) |
Dec 11, 2017 | 10.91 | 10.99 | 10.78 | 10.93 | 1,369,011 | +0.03(+0.27%) |
Dec 08, 2017 | 11.08 | 11.10 | 10.77 | 10.90 | 1,453,440 | +0.00(+0.00%) |
Dec 07, 2017 | 11.00 | 11.17 | 10.89 | 2,562,782 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.18 | 11.44 | 11.01 | 11.05 | 1,310,095 | -0.09(-0.78%) |
Dec 05, 2017 | 11.55 | 11.63 | 11.02 | 11.14 | 1,856,831 | -0.42(-3.60%) |
Dec 04, 2017 | 11.25 | 11.57 | 11.17 | 11.55 | 3,461,784 | +0.40(+3.55%) |
Dec 01, 2017 | 10.87 | 11.16 | 10.70 | 11.16 | 3,402,662 | +0.38(+3.49%) |
Nov 30, 2017 | 10.52 | 10.98 | 10.40 | 10.78 | 4,299,874 | +0.34(+3.24%) |
Nov 29, 2017 | 9.980 | 10.83 | 9.980 | 10.44 | 3,205,522 | +0.46(+4.65%) |
Nov 28, 2017 | 9.748 | 10.02 | 9.710 | 9.980 | 1,546,162 | +0.27(+2.79%) |
Nov 27, 2017 | 9.613 | 9.729 | 9.594 | 9.710 | 1,294,926 | +0.07(+0.70%) |
Nov 24, 2017 | 9.874 | 9.883 | 9.584 | 9.642 | 780,652 | -0.18(-1.87%) |
Nov 22, 2017 | 9.797 | 9.980 | 9.787 | 9.826 | 1,507,837 | +0.01(+0.10%) |
Nov 21, 2017 | 9.893 | 9.999 | 9.758 | 9.816 | 1,555,917 | -0.05(-0.49%) |
Nov 20, 2017 | 9.613 | 9.883 | 9.574 | 9.864 | 6,157,399 | +0.22(+2.30%) |
Nov 17, 2017 | 9.420 | 9.743 | 9.420 | 9.642 | 1,935,301 | +0.21(+2.25%) |
Nov 16, 2017 | 9.334 | 9.535 | 9.276 | 9.429 | 2,047,623 | +0.16(+1.76%) |
Nov 15, 2017 | 9.324 | 9.348 | 9.176 | 9.267 | 1,541,781 | -0.08(-0.82%) |
Nov 14, 2017 | 9.190 | 9.382 | 9.161 | 9.343 | 1,184,358 | +0.14(+1.56%) |
Nov 13, 2017 | 9.137 | 9.248 | 9.037 | 9.200 | 2,393,938 | +0.08(+0.84%) |
Nov 10, 2017 | 9.114 | 9.166 | 8.989 | 9.123 | 2,201,023 | -0.04(-0.42%) |
Nov 09, 2017 | 9.200 | 9.410 | 9.142 | 9.161 | 2,888,905 | -0.08(-0.83%) |
Nov 08, 2017 | 8.683 | 9.334 | 8.625 | 9.238 | 3,983,685 | +0.54(+6.16%) |
Nov 07, 2017 | 9.248 | 9.745 | 8.654 | 8.702 | 5,037,468 | -0.10(-1.09%) |
Nov 06, 2017 | 8.922 | 8.950 | 8.788 | 8.798 | 4,015,576 | -0.11(-1.29%) |
Nov 03, 2017 | 8.989 | 9.094 | 8.903 | 8.912 | 2,127,790 | -0.13(-1.48%) |
Nov 02, 2017 | 9.248 | 9.343 | 8.960 | 9.046 | 2,323,775 | -0.28(-2.98%) |
Nov 01, 2017 | 9.382 | 9.554 | 9.276 | 9.324 | 1,584,833 | -0.01(-0.10%) |
Oct 31, 2017 | 9.362 | 9.592 | 9.276 | 9.334 | 1,716,182 | +0.06(+0.62%) |
Oct 30, 2017 | 9.391 | 9.458 | 9.228 | 9.276 | 1,398,589 | -0.15(-1.62%) |
Oct 27, 2017 | 9.477 | 9.525 | 9.200 | 9.429 | 1,227,607 | -0.10(-1.00%) |
Oct 26, 2017 | 9.602 | 9.621 | 9.429 | 9.525 | 1,590,895 | -0.09(-0.90%) |
Oct 25, 2017 | 9.678 | 9.717 | 9.477 | 9.611 | 2,196,397 | -0.15(-1.57%) |
Oct 24, 2017 | 9.946 | 9.975 | 9.678 | 9.764 | 1,360,030 | -0.16(-1.64%) |
Oct 23, 2017 | 10.03 | 10.12 | 9.908 | 9.927 | 1,047,467 | -0.08(-0.77%) |
Oct 20, 2017 | 9.956 | 10.04 | 9.831 | 10.00 | 1,047,532 | +0.07(+0.67%) |
Oct 19, 2017 | 10.01 | 10.09 | 9.899 | 9.937 | 787,169 | -0.10(-0.95%) |
Oct 18, 2017 | 10.04 | 10.14 | 10.02 | 10.03 | 764,842 | -0.01(-0.10%) |
Oct 17, 2017 | 10.11 | 10.14 | 9.985 | 10.04 | 694,364 | -0.07(-0.66%) |
Oct 16, 2017 | 10.16 | 10.29 | 10.06 | 10.11 | 898,117 | -0.10(-0.94%) |
Oct 13, 2017 | 10.33 | 10.39 | 10.05 | 10.20 | 1,301,128 | -0.08(-0.75%) |
Oct 12, 2017 | 10.32 | 10.41 | 10.23 | 10.28 | 900,156 | +0.00(+0.00%) |
Oct 11, 2017 | 10.29 | 10.41 | 10.23 | 10.28 | 1,111,908 | +0.05(+0.47%) |
Oct 10, 2017 | 10.33 | 10.50 | 10.22 | 10.23 | 1,291,645 | -0.09(-0.83%) |
Oct 09, 2017 | 10.38 | 10.46 | 10.27 | 10.32 | 1,327,758 | -0.04(-0.37%) |
Oct 06, 2017 | 10.51 | 10.56 | 10.35 | 10.36 | 709,109 | -0.18(-1.73%) |
Oct 05, 2017 | 10.37 | 10.67 | 10.34 | 10.54 | 1,284,263 | +0.22(+2.13%) |
Oct 04, 2017 | 10.25 | 10.49 | 10.25 | 10.32 | 2,215,141 | +0.09(+0.84%) |
Oct 03, 2017 | 10.42 | 10.43 | 10.20 | 10.23 | 1,308,284 | -0.14(-1.38%) |
Oct 02, 2017 | 10.46 | 10.54 | 10.32 | 10.38 | 1,534,024 | -0.04(-0.37%) |
Sep 29, 2017 | 10.39 | 10.49 | 10.25 | 10.42 | 1,140,419 | +0.11(+1.02%) |
Sep 28, 2017 | 10.21 | 10.61 | 10.20 | 10.31 | 1,648,200 | +0.11(+1.13%) |
Sep 27, 2017 | 10.32 | 10.39 | 9.994 | 10.20 | 2,119,148 | -0.17(-1.66%) |
Sep 26, 2017 | 9.975 | 10.61 | 9.966 | 10.37 | 2,705,810 | +0.41(+4.13%) |
Sep 25, 2017 | 10.04 | 10.10 | 9.918 | 9.956 | 1,432,741 | -0.10(-0.95%) |
Sep 22, 2017 | 10.01 | 10.06 | 9.860 | 10.05 | 1,825,560 | +0.08(+0.77%) |
Sep 21, 2017 | 10.32 | 10.35 | 9.927 | 9.975 | 2,057,261 | -0.33(-3.16%) |
Sep 20, 2017 | 10.26 | 10.38 | 10.12 | 10.30 | 1,739,484 | -0.02(-0.19%) |
Sep 19, 2017 | 10.56 | 10.57 | 10.29 | 10.32 | 1,083,799 | -0.26(-2.44%) |
Sep 18, 2017 | 10.55 | 10.60 | 10.37 | 10.58 | 1,252,943 | +0.11(+1.01%) |
Sep 15, 2017 | 10.61 | 10.66 | 10.45 | 10.47 | 2,390,967 | -0.11(-1.09%) |
Sep 14, 2017 | 10.67 | 10.72 | 10.49 | 10.59 | 1,328,621 | -0.06(-0.54%) |
Sep 13, 2017 | 10.82 | 10.89 | 10.65 | 10.65 | 1,168,422 | -0.11(-0.98%) |
Sep 12, 2017 | 10.67 | 10.83 | 10.65 | 10.75 | 1,243,881 | +0.13(+1.26%) |
Sep 11, 2017 | 10.53 | 10.69 | 10.50 | 10.62 | 1,209,743 | +0.12(+1.19%) |
Sep 08, 2017 | 10.70 | 10.78 | 10.44 | 10.49 | 1,346,004 | -0.23(-2.14%) |
Sep 07, 2017 | 10.69 | 10.86 | 10.61 | 10.72 | 1,334,005 | +0.10(+0.90%) |
Sep 06, 2017 | 10.53 | 10.72 | 10.49 | 10.63 | 2,011,420 | +0.13(+1.28%) |
Sep 05, 2017 | 10.51 | 10.68 | 10.46 | 10.49 | 1,114,431 | -0.03(-0.27%) |
Sep 01, 2017 | 10.60 | 10.70 | 10.45 | 10.52 | 1,505,749 | -0.01(-0.09%) |
Aug 31, 2017 | 10.43 | 10.58 | 10.42 | 10.53 | 1,459,753 | +0.06(+0.55%) |
Aug 30, 2017 | 10.47 | 10.55 | 10.35 | 10.47 | 1,458,569 | -0.06(-0.55%) |
Aug 29, 2017 | 10.52 | 10.58 | 10.41 | 10.53 | 1,312,116 | +0.01(+0.09%) |
Aug 28, 2017 | 10.67 | 10.71 | 10.29 | 10.52 | 1,921,386 | -0.11(-0.99%) |
Aug 25, 2017 | 10.64 | 10.71 | 10.51 | 10.63 | 1,243,403 | +0.08(+0.73%) |
Aug 24, 2017 | 10.79 | 10.81 | 10.44 | 10.55 | 2,636,353 | -0.21(-1.96%) |
Aug 23, 2017 | 11.04 | 11.32 | 10.71 | 10.76 | 4,520,428 | -0.34(-3.02%) |
Aug 22, 2017 | 11.04 | 11.17 | 11.02 | 11.10 | 1,589,642 | +0.03(+0.26%) |
Aug 21, 2017 | 11.24 | 11.31 | 10.99 | 11.07 | 931,717 | -0.22(-1.95%) |
Aug 18, 2017 | 10.88 | 11.34 | 10.86 | 11.29 | 2,164,152 | +0.35(+3.24%) |
Aug 17, 2017 | 11.33 | 11.39 | 10.90 | 10.93 | 2,552,786 | -0.46(-4.03%) |
Aug 16, 2017 | 11.31 | 11.49 | 11.30 | 11.39 | 2,255,650 | +0.12(+1.10%) |
Aug 15, 2017 | 11.53 | 11.55 | 11.23 | 11.27 | 2,189,150 | -0.31(-2.71%) |
Aug 14, 2017 | 11.62 | 11.72 | 11.50 | 11.58 | 3,464,862 | -0.05(-0.41%) |
Aug 11, 2017 | 11.09 | 11.72 | 10.97 | 11.63 | 2,857,356 | +0.48(+4.35%) |
Aug 10, 2017 | 10.80 | 11.25 | 10.79 | 11.14 | 4,281,700 | +0.31(+2.90%) |
Aug 09, 2017 | 11.16 | 11.51 | 10.63 | 10.83 | 7,137,049 | -0.44(-3.88%) |
Aug 08, 2017 | 12.08 | 12.21 | 11.21 | 11.27 | 12,744,111 | -2.95(-20.77%) |
Aug 07, 2017 | 14.08 | 14.31 | 14.00 | 14.22 | 2,273,263 | +0.09(+0.60%) |
Aug 04, 2017 | 14.25 | 14.25 | 14.09 | 14.14 | 1,378,355 | -0.08(-0.53%) |
Aug 03, 2017 | 14.19 | 14.40 | 14.16 | 14.21 | 1,587,364 | +0.02(+0.13%) |
Aug 02, 2017 | 14.36 | 14.42 | 14.17 | 14.19 | 1,083,574 | -0.15(-1.06%) |
Aug 01, 2017 | 14.28 | 14.38 | 14.19 | 14.35 | 1,649,848 | +0.10(+0.67%) |
Jul 31, 2017 | 14.31 | 14.46 | 14.22 | 14.25 | 2,314,371 | -0.02(-0.13%) |
Jul 28, 2017 | 14.02 | 14.30 | 13.97 | 14.27 | 1,878,006 | +0.20(+1.42%) |
Jul 27, 2017 | 14.36 | 14.38 | 13.92 | 14.07 | 3,976,605 | -0.54(-3.71%) |
Jul 26, 2017 | 14.69 | 14.87 | 14.58 | 14.61 | 1,535,248 | -0.08(-0.52%) |
Jul 25, 2017 | 14.54 | 14.73 | 14.54 | 14.69 | 1,434,494 | +0.19(+1.31%) |
Jul 24, 2017 | 14.58 | 14.62 | 14.46 | 14.50 | 1,035,273 | -0.09(-0.59%) |
Jul 21, 2017 | 14.62 | 14.71 | 14.50 | 14.58 | 1,304,098 | -0.02(-0.13%) |
Jul 20, 2017 | 14.42 | 14.60 | 14.33 | 14.60 | 1,734,358 | +0.20(+1.39%) |
Jul 19, 2017 | 14.55 | 14.61 | 14.28 | 14.40 | 1,615,376 | -0.13(-0.91%) |
Jul 18, 2017 | 14.72 | 14.79 | 14.47 | 14.54 | 2,680,196 | -0.19(-1.29%) |
Jul 17, 2017 | 14.57 | 14.76 | 14.56 | 14.73 | 1,648,548 | +0.14(+0.98%) |
Jul 14, 2017 | 14.25 | 14.66 | 14.20 | 14.58 | 2,681,547 | +0.30(+2.13%) |
Jul 13, 2017 | 14.33 | 14.39 | 14.06 | 14.28 | 3,503,860 | -0.07(-0.46%) |
Jul 12, 2017 | 14.80 | 15.08 | 14.31 | 14.35 | 4,504,905 | -0.84(-5.51%) |
Jul 11, 2017 | 15.34 | 15.34 | 15.15 | 15.18 | 1,642,112 | -0.13(-0.87%) |
Jul 10, 2017 | 15.38 | 15.40 | 15.14 | 15.32 | 1,804,247 | -0.07(-0.43%) |
Jul 07, 2017 | 15.59 | 15.74 | 15.36 | 15.38 | 1,909,039 | -0.15(-0.98%) |
Jul 06, 2017 | 15.68 | 15.83 | 15.47 | 15.53 | 2,097,777 | -0.18(-1.15%) |
Jul 05, 2017 | 16.29 | 16.30 | 15.71 | 15.71 | 1,817,331 | -0.57(-3.50%) |
Jul 03, 2017 | 16.25 | 16.47 | 16.16 | 16.29 | 1,161,541 | +0.13(+0.82%) |
Jun 30, 2017 | 16.34 | 16.50 | 16.15 | 16.15 | 1,150,737 | -0.17(-1.05%) |
Jun 29, 2017 | 16.55 | 16.71 | 16.19 | 16.32 | 2,145,929 | -0.27(-1.60%) |
Jun 28, 2017 | 16.71 | 16.83 | 16.57 | 16.59 | 1,356,283 | -0.03(-0.17%) |
Jun 27, 2017 | 16.78 | 16.82 | 16.56 | 16.62 | 1,281,613 | -0.16(-0.96%) |
Jun 26, 2017 | 16.94 | 17.04 | 16.76 | 16.78 | 1,080,167 | -0.05(-0.28%) |
Jun 23, 2017 | 16.79 | 16.90 | 16.69 | 16.83 | 2,288,555 | +0.08(+0.45%) |
Jun 22, 2017 | 17.14 | 17.30 | 16.73 | 16.75 | 1,794,399 | -0.47(-2.70%) |
Jun 21, 2017 | 17.07 | 17.28 | 17.05 | 17.22 | 2,017,817 | +0.10(+0.61%) |
Jun 20, 2017 | 17.10 | 17.18 | 16.98 | 17.11 | 1,009,504 | +0.09(+0.50%) |
Jun 19, 2017 | 17.08 | 17.18 | 16.93 | 17.03 | 1,546,501 | -0.09(-0.50%) |
Jun 16, 2017 | 17.17 | 17.22 | 16.67 | 17.11 | 3,904,777 | -0.19(-1.10%) |
Jun 15, 2017 | 17.45 | 17.53 | 17.15 | 17.30 | 2,678,533 | -0.19(-1.09%) |
Jun 14, 2017 | 17.56 | 17.77 | 17.39 | 17.49 | 953,893 | -0.03(-0.16%) |
Jun 13, 2017 | 17.32 | 17.62 | 17.20 | 17.52 | 1,404,514 | +0.23(+1.32%) |
Jun 12, 2017 | 16.97 | 17.69 | 16.97 | 17.29 | 1,451,814 | +0.31(+1.85%) |
Jun 09, 2017 | 16.93 | 17.07 | 16.79 | 16.98 | 1,241,860 | +0.02(+0.11%) |
Jun 08, 2017 | 17.29 | 17.29 | 16.96 | 16.96 | 1,013,221 | -0.34(-1.98%) |
Jun 07, 2017 | 17.12 | 17.35 | 17.01 | 17.30 | 1,051,567 | +0.20(+1.17%) |
Jun 06, 2017 | 17.24 | 17.42 | 17.06 | 17.10 | 1,303,280 | -0.21(-1.21%) |
Jun 05, 2017 | 17.37 | 17.40 | 17.25 | 17.31 | 812,983 | -0.10(-0.60%) |
Jun 02, 2017 | 17.62 | 17.77 | 17.36 | 17.42 | 908,925 | -0.18(-1.03%) |
Jun 01, 2017 | 17.43 | 17.60 | 17.29 | 17.60 | 1,128,545 | +0.27(+1.54%) |
May 31, 2017 | 17.41 | 17.53 | 17.22 | 17.33 | 1,932,900 | -0.04(-0.22%) |
May 30, 2017 | 17.48 | 17.51 | 17.36 | 17.37 | 1,089,303 | -0.16(-0.92%) |
May 26, 2017 | 17.58 | 17.62 | 17.43 | 17.53 | 856,378 | +0.01(+0.05%) |
May 25, 2017 | 17.40 | 17.55 | 17.29 | 17.52 | 837,855 | +0.15(+0.88%) |
May 24, 2017 | 17.36 | 17.50 | 17.29 | 17.37 | 1,155,257 | -0.03(-0.16%) |
May 23, 2017 | 17.38 | 17.50 | 17.30 | 17.40 | 1,122,104 | +0.04(+0.22%) |
May 22, 2017 | 17.21 | 17.47 | 17.21 | 17.36 | 853,705 | +0.12(+0.72%) |
May 19, 2017 | 17.17 | 17.31 | 17.13 | 17.24 | 1,238,404 | +0.04(+0.22%) |
May 18, 2017 | 17.31 | 17.41 | 17.15 | 17.20 | 1,832,244 | -0.10(-0.55%) |
May 17, 2017 | 17.34 | 17.48 | 17.24 | 17.29 | 2,090,132 | -0.05(-0.27%) |
May 16, 2017 | 17.51 | 17.54 | 17.25 | 17.34 | 1,484,077 | -0.13(-0.76%) |
May 15, 2017 | 17.80 | 17.87 | 17.41 | 17.47 | 1,369,296 | -0.41(-2.27%) |
May 12, 2017 | 18.20 | 18.24 | 17.84 | 17.88 | 1,317,515 | -0.33(-1.82%) |
May 11, 2017 | 18.22 | 18.53 | 18.02 | 18.21 | 1,764,791 | -0.09(-0.52%) |
May 10, 2017 | 18.35 | 18.60 | 18.11 | 18.30 | 3,154,735 | -0.19(-1.02%) |
May 09, 2017 | 18.08 | 18.89 | 17.74 | 18.49 | 4,187,557 | +0.43(+2.41%) |
May 08, 2017 | 18.19 | 18.31 | 17.88 | 18.06 | 2,712,522 | -0.12(-0.68%) |
May 05, 2017 | 18.43 | 18.44 | 18.16 | 18.18 | 1,360,652 | -0.17(-0.93%) |
May 04, 2017 | 18.28 | 18.43 | 18.20 | 18.35 | 1,225,220 | +0.09(+0.47%) |
May 03, 2017 | 18.31 | 18.40 | 18.15 | 18.27 | 1,772,645 | -0.09(-0.46%) |
May 02, 2017 | 18.63 | 18.66 | 18.31 | 18.35 | 2,059,582 | -0.22(-1.17%) |