Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.60 | 16.90 | 16.51 | 16.81 | 580,759 | +0.22(+1.30%) |
Jul 30, 2018 | 16.30 | 16.81 | 16.30 | 16.59 | 563,020 | +0.30(+1.87%) |
Jul 27, 2018 | 16.93 | 17.05 | 16.22 | 16.29 | 414,849 | -0.64(-3.77%) |
Jul 26, 2018 | 16.88 | 17.43 | 16.52 | 16.93 | 508,835 | +0.12(+0.71%) |
Jul 25, 2018 | 16.37 | 16.82 | 16.24 | 16.81 | 554,780 | +0.43(+2.63%) |
Jul 24, 2018 | 17.07 | 17.22 | 16.27 | 16.38 | 782,270 | -0.59(-3.50%) |
Jul 23, 2018 | 17.07 | 17.20 | 16.78 | 16.97 | 574,503 | -0.07(-0.39%) |
Jul 20, 2018 | 17.40 | 17.67 | 16.99 | 17.04 | 899,323 | -0.39(-2.26%) |
Jul 19, 2018 | 17.06 | 17.50 | 16.87 | 17.43 | 721,447 | +0.32(+1.86%) |
Jul 18, 2018 | 17.19 | 17.21 | 16.73 | 17.11 | 743,214 | -0.08(-0.47%) |
Jul 17, 2018 | 16.40 | 17.27 | 16.40 | 17.19 | 1,117,530 | +0.77(+4.70%) |
Jul 16, 2018 | 15.95 | 16.46 | 15.84 | 16.42 | 649,474 | +0.50(+3.17%) |
Jul 13, 2018 | 15.72 | 16.05 | 15.68 | 15.92 | 592,372 | +0.20(+1.27%) |
Jul 12, 2018 | 16.06 | 16.06 | 15.22 | 15.72 | 1,080,570 | -0.34(-2.12%) |
Jul 11, 2018 | 16.32 | 16.35 | 15.86 | 16.06 | 1,357,645 | -0.26(-1.59%) |
Jul 10, 2018 | 16.15 | 16.39 | 16.13 | 16.32 | 739,729 | +0.12(+0.73%) |
Jul 09, 2018 | 16.30 | 16.32 | 15.96 | 16.20 | 521,731 | -0.08(-0.50%) |
Jul 06, 2018 | 16.24 | 16.47 | 16.10 | 16.28 | 433,040 | +0.10(+0.64%) |
Jul 05, 2018 | 16.25 | 16.25 | 15.83 | 16.18 | 777,097 | -0.07(-0.46%) |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.26(+1.62%) | |
Jul 02, 2018 | 15.76 | 16.02 | 15.57 | 15.99 | 722,367 | +0.12(+0.75%) |
Jun 29, 2018 | 16.33 | 16.64 | 15.82 | 15.87 | 1,285,437 | -0.07(-0.42%) |
Jun 28, 2018 | 16.01 | 16.26 | 15.75 | 15.94 | 1,055,070 | -0.03(-0.19%) |
Jun 27, 2018 | 16.55 | 16.70 | 15.95 | 15.97 | 724,397 | -0.50(-3.02%) |
Jun 26, 2018 | 16.21 | 16.61 | 16.12 | 16.47 | 1,097,710 | +0.27(+1.70%) |
Jun 25, 2018 | 16.27 | 16.43 | 15.97 | 16.19 | 989,754 | -0.16(-1.00%) |
Jun 22, 2018 | 16.80 | 16.80 | 16.23 | 16.35 | 1,398,207 | -0.37(-2.22%) |
Jun 21, 2018 | 16.97 | 17.13 | 16.66 | 16.73 | 1,307,307 | -0.17(-1.01%) |
Jun 20, 2018 | 17.03 | 17.15 | 16.47 | 16.90 | 1,483,446 | -0.14(-0.83%) |
Jun 19, 2018 | 16.63 | 17.10 | 16.60 | 17.04 | 1,411,278 | +0.24(+1.41%) |
Jun 18, 2018 | 16.10 | 16.91 | 16.00 | 16.80 | 1,312,220 | +0.63(+3.90%) |
Jun 15, 2018 | 16.07 | 16.07 | 16.17 | 2,040,631 | +0.10(+0.65%) | |
Jun 14, 2018 | 16.23 | 16.50 | 15.93 | 16.07 | 1,147,620 | -0.27(-1.68%) |
Jun 13, 2018 | 16.58 | 16.93 | 16.31 | 16.34 | 1,225,387 | -0.27(-1.61%) |
Jun 12, 2018 | 16.56 | 16.95 | 16.43 | 16.61 | 1,089,824 | +0.10(+0.61%) |
Jun 11, 2018 | 16.50 | 16.64 | 16.25 | 16.51 | 1,618,855 | +0.03(+0.18%) |
Jun 08, 2018 | 16.34 | 16.58 | 16.15 | 16.48 | 1,276,735 | +0.05(+0.31%) |
Jun 07, 2018 | 16.60 | 16.93 | 16.36 | 16.43 | 1,339,591 | -0.10(-0.58%) |
Jun 06, 2018 | 16.72 | 16.17 | 16.52 | 1,840,077 | +0.19(+1.17%) | |
Jun 05, 2018 | 15.35 | 16.40 | 15.10 | 16.33 | 2,701,512 | +0.93(+6.01%) |
Jun 04, 2018 | 14.67 | 15.49 | 14.67 | 15.41 | 2,871,742 | +0.77(+5.27%) |
Jun 01, 2018 | 14.55 | 14.97 | 14.22 | 14.63 | 3,944,150 | +0.24(+1.68%) |
May 31, 2018 | 17.83 | 17.85 | 14.34 | 14.39 | 10,255,330 | -3.47(-19.44%) |
May 30, 2018 | 18.03 | 18.03 | 17.47 | 17.87 | 3,437,716 | -0.19(-1.06%) |
May 29, 2018 | 18.06 | 18.25 | 17.84 | 18.06 | 1,497,445 | -0.07(-0.36%) |
May 25, 2018 | 18.12 | 18.12 | 18.12 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.66 | 18.50 | 17.66 | 18.27 | 1,179,226 | +0.48(+2.73%) |
May 23, 2018 | 17.42 | 18.06 | 17.27 | 17.78 | 1,962,429 | +0.31(+1.76%) |
May 22, 2018 | 19.00 | 19.14 | 17.35 | 17.48 | 2,569,836 | -1.51(-7.93%) |
May 21, 2018 | 18.91 | 19.20 | 18.87 | 18.98 | 1,204,082 | +0.29(+1.57%) |
May 18, 2018 | 18.84 | 18.88 | 18.49 | 18.69 | 1,528,679 | -0.14(-0.74%) |
May 17, 2018 | 18.58 | 18.89 | 18.45 | 18.83 | 1,682,764 | +0.14(+0.75%) |
May 16, 2018 | 18.71 | 18.99 | 18.43 | 18.69 | 2,149,868 | +0.29(+1.56%) |
May 15, 2018 | 17.99 | 18.44 | 17.87 | 18.40 | 1,337,242 | +0.40(+2.20%) |
May 14, 2018 | 17.84 | 18.16 | 17.73 | 18.00 | 1,419,932 | +0.21(+1.16%) |
May 11, 2018 | 17.43 | 18.06 | 17.34 | 17.80 | 1,526,582 | +0.27(+1.55%) |
May 10, 2018 | 17.23 | 17.56 | 17.12 | 17.53 | 1,461,958 | +0.24(+1.40%) |
May 09, 2018 | 17.09 | 17.40 | 16.83 | 17.29 | 1,181,443 | +0.24(+1.42%) |
May 08, 2018 | 16.51 | 17.16 | 16.39 | 17.04 | 3,320,234 | +0.32(+1.93%) |
May 07, 2018 | 17.20 | 17.22 | 16.46 | 16.72 | 1,149,367 | -0.36(-2.11%) |
May 04, 2018 | 16.96 | 17.21 | 16.71 | 17.08 | 1,446,122 | +0.04(+0.22%) |
May 03, 2018 | 17.17 | 17.33 | 16.98 | 17.04 | 767,295 | -0.21(-1.19%) |
May 02, 2018 | 16.84 | 17.31 | 16.73 | 17.25 | 1,048,219 | +0.32(+1.91%) |
May 01, 2018 | 17.03 | 17.14 | 16.47 | 16.93 | 1,332,722 | -0.18(-1.03%) |
Apr 30, 2018 | 17.32 | 17.40 | 17.07 | 17.10 | 1,094,024 | -0.16(-0.94%) |
Apr 27, 2018 | 17.35 | 17.54 | 17.04 | 17.26 | 949,069 | -0.15(-0.84%) |
Apr 26, 2018 | 17.13 | 17.54 | 17.01 | 17.41 | 1,077,860 | +0.34(+1.98%) |
Apr 25, 2018 | 16.84 | 17.22 | 16.71 | 17.07 | 1,248,608 | +0.14(+0.82%) |
Apr 24, 2018 | 16.71 | 17.18 | 16.61 | 16.93 | 1,210,578 | +0.25(+1.50%) |
Apr 23, 2018 | 16.32 | 16.75 | 16.29 | 16.68 | 1,437,534 | +0.40(+2.48%) |
Apr 20, 2018 | 16.35 | 16.62 | 16.17 | 16.28 | 1,795,863 | -0.13(-0.81%) |
Apr 19, 2018 | 16.67 | 16.86 | 16.19 | 16.41 | 1,682,723 | -0.33(-1.97%) |
Apr 18, 2018 | 16.76 | 16.99 | 16.71 | 16.74 | 1,856,906 | +0.05(+0.31%) |
Apr 17, 2018 | 17.26 | 17.26 | 16.65 | 16.69 | 1,989,766 | -0.43(-2.53%) |
Apr 16, 2018 | 17.18 | 17.23 | 16.70 | 17.12 | 1,570,386 | +0.03(+0.17%) |
Apr 13, 2018 | 17.49 | 17.49 | 17.01 | 17.09 | 1,389,786 | -0.32(-1.86%) |
Apr 12, 2018 | 17.23 | 17.63 | 17.23 | 17.42 | 2,312,625 | +0.11(+0.64%) |
Apr 11, 2018 | 17.37 | 17.53 | 17.09 | 17.31 | 1,985,624 | -0.12(-0.67%) |
Apr 10, 2018 | 17.06 | 17.54 | 16.95 | 17.42 | 2,786,401 | +0.69(+4.12%) |
Apr 09, 2018 | 16.71 | 17.10 | 16.58 | 16.73 | 2,231,843 | +0.08(+0.49%) |
Apr 06, 2018 | 16.74 | 17.04 | 16.49 | 16.65 | 1,554,886 | -0.10(-0.61%) |
Apr 05, 2018 | 16.84 | 16.86 | 16.37 | 16.76 | 2,897,548 | -0.11(-0.65%) |
Apr 04, 2018 | 16.07 | 16.87 | 15.90 | 16.87 | 2,901,894 | +0.73(+4.50%) |
Apr 03, 2018 | 15.19 | 16.25 | 15.19 | 16.14 | 3,515,181 | +0.97(+6.41%) |
Apr 02, 2018 | 14.91 | 15.20 | 14.82 | 15.17 | 2,400,070 | +0.10(+0.68%) |
Mar 29, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.12(-0.81%) | |
Mar 28, 2018 | 15.25 | 15.49 | 14.99 | 15.19 | 2,515,275 | +0.01(+0.10%) |
Mar 27, 2018 | 15.62 | 16.09 | 15.12 | 15.17 | 5,929,489 | -0.49(-3.15%) |
Mar 26, 2018 | 14.87 | 15.73 | 14.82 | 15.67 | 4,123,903 | +0.88(+5.94%) |
Mar 23, 2018 | 14.59 | 15.35 | 14.46 | 14.79 | 7,863,054 | +0.33(+2.26%) |
Mar 22, 2018 | 12.91 | 14.68 | 12.68 | 14.46 | 20,400,652 | +3.19(+28.29%) |
Mar 21, 2018 | 10.90 | 11.53 | 10.84 | 11.27 | 4,906,709 | +0.39(+3.60%) |
Mar 20, 2018 | 10.68 | 10.98 | 10.50 | 10.88 | 1,824,703 | +0.21(+1.97%) |
Mar 19, 2018 | 10.82 | 10.82 | 10.47 | 10.67 | 2,013,983 | -0.15(-1.34%) |
Mar 16, 2018 | 10.87 | 10.88 | 10.47 | 10.82 | 3,477,044 | -0.09(-0.80%) |
Mar 15, 2018 | 11.04 | 11.10 | 10.82 | 10.90 | 960,327 | -0.09(-0.86%) |
Mar 14, 2018 | 11.16 | 11.19 | 10.84 | 11.00 | 1,139,831 | -0.14(-1.24%) |
Mar 13, 2018 | 10.90 | 11.26 | 10.83 | 11.14 | 1,566,662 | +0.31(+2.82%) |
Mar 12, 2018 | 10.90 | 11.03 | 10.75 | 10.83 | 1,715,118 | -0.05(-0.47%) |
Mar 09, 2018 | 10.97 | 10.99 | 10.64 | 10.88 | 2,169,627 | -0.01(-0.13%) |
Mar 08, 2018 | 11.56 | 11.56 | 10.86 | 10.90 | 2,344,389 | -0.59(-5.12%) |
Mar 07, 2018 | 11.48 | 1,796,545 | -0.21(-1.80%) | |||
Mar 06, 2018 | 11.67 | 11.83 | 11.43 | 11.69 | 1,426,956 | +0.07(+0.56%) |
Mar 05, 2018 | 11.86 | 11.93 | 11.53 | 11.63 | 1,399,175 | -0.31(-2.62%) |
Mar 02, 2018 | 11.42 | 11.96 | 11.35 | 11.94 | 1,358,529 | +0.33(+2.88%) |
Mar 01, 2018 | 11.39 | 11.77 | 11.27 | 11.61 | 1,459,883 | +0.14(+1.20%) |
Feb 28, 2018 | 11.57 | 11.69 | 11.30 | 11.47 | 2,125,321 | +0.04(+0.32%) |
Feb 27, 2018 | 11.64 | 11.96 | 11.22 | 11.43 | 1,798,618 | -0.09(-0.82%) |
Feb 26, 2018 | 11.39 | 11.71 | 11.36 | 11.53 | 2,766,401 | +0.62(+5.66%) |
Feb 23, 2018 | 10.80 | 10.99 | 10.71 | 10.91 | 1,085,561 | +0.15(+1.35%) |
Feb 22, 2018 | 10.76 | 1,702,765 | +0.03(+0.27%) | |||
Feb 21, 2018 | 10.65 | 11.02 | 10.60 | 10.74 | 1,414,856 | +0.15(+1.37%) |
Feb 20, 2018 | 11.19 | 11.30 | 10.45 | 10.59 | 2,714,694 | -0.70(-6.18%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.05(+0.45%) | |
Feb 15, 2018 | 11.59 | 11.61 | 11.14 | 11.24 | 1,298,198 | -0.29(-2.52%) |
Feb 14, 2018 | 10.83 | 11.56 | 10.78 | 11.53 | 1,436,911 | +0.58(+5.31%) |
Feb 13, 2018 | 11.03 | 10.95 | 1,690,406 | +0.20(+1.89%) | ||
Feb 12, 2018 | 11.35 | 11.35 | 10.65 | 10.74 | 2,743,560 | -0.60(-5.25%) |
Feb 09, 2018 | 11.26 | 11.49 | 10.69 | 11.34 | 2,244,489 | +0.14(+1.23%) |
Feb 08, 2018 | 12.08 | 12.08 | 11.20 | 11.20 | 2,363,938 | -0.87(-7.22%) |
Feb 07, 2018 | 11.40 | 11.99 | 11.28 | 12.07 | 2,421,664 | +0.68(+5.93%) |
Feb 06, 2018 | 10.71 | 11.59 | 10.51 | 11.40 | 2,711,455 | +0.25(+2.22%) |
Feb 05, 2018 | 10.51 | 11.27 | 10.29 | 11.15 | 3,830,633 | +0.54(+5.06%) |
Feb 02, 2018 | 11.20 | 11.55 | 10.54 | 10.61 | 6,996,113 | -0.36(-3.31%) |
Feb 01, 2018 | 12.71 | 12.78 | 10.94 | 10.98 | 8,097,885 | -2.37(-17.75%) |
Jan 31, 2018 | 13.87 | 13.96 | 13.19 | 13.34 | 991,190 | -0.44(-3.21%) |
Jan 30, 2018 | 13.95 | 14.00 | 13.65 | 13.79 | 932,283 | -0.30(-2.11%) |
Jan 29, 2018 | 13.87 | 14.25 | 13.79 | 14.08 | 1,488,015 | +0.20(+1.47%) |
Jan 26, 2018 | 13.58 | 13.90 | 13.40 | 13.88 | 673,988 | +0.40(+2.96%) |
Jan 25, 2018 | 13.58 | 13.65 | 13.11 | 13.48 | 803,383 | -0.04(-0.27%) |
Jan 24, 2018 | 13.66 | 13.78 | 13.34 | 13.52 | 1,682,549 | -0.12(-0.91%) |
Jan 23, 2018 | 13.63 | 13.71 | 13.21 | 13.64 | 860,380 | -0.04(-0.32%) |
Jan 22, 2018 | 13.34 | 13.73 | 13.27 | 13.69 | 1,074,279 | +0.45(+3.40%) |
Jan 19, 2018 | 12.75 | 13.25 | 12.68 | 13.23 | 1,101,613 | +0.49(+3.82%) |
Jan 18, 2018 | 12.74 | 12.89 | 12.63 | 12.75 | 680,377 | +0.03(+0.23%) |
Jan 17, 2018 | 12.46 | 12.80 | 12.33 | 12.72 | 913,145 | +0.36(+2.94%) |
Jan 16, 2018 | 12.83 | 12.87 | 12.27 | 12.36 | 970,950 | -0.37(-2.91%) |
Jan 12, 2018 | 12.73 | 12.73 | 12.73 | 0 | +0.14(+1.10%) | |
Jan 11, 2018 | 12.19 | 12.65 | 12.08 | 12.59 | 1,277,502 | +0.52(+4.33%) |
Jan 10, 2018 | 11.64 | 12.12 | 11.59 | 12.07 | 790,120 | +0.38(+3.23%) |
Jan 09, 2018 | 11.88 | 11.93 | 11.56 | 11.69 | 1,079,528 | -0.28(-2.31%) |
Jan 08, 2018 | 12.08 | 12.10 | 11.71 | 11.96 | 1,094,628 | -0.01(-0.06%) |
Jan 05, 2018 | 11.95 | 12.09 | 11.85 | 11.97 | 962,127 | -0.01(-0.12%) |
Jan 04, 2018 | 12.04 | 12.09 | 11.43 | 11.99 | 1,540,713 | -0.07(-0.54%) |
Jan 03, 2018 | 12.45 | 12.46 | 12.02 | 12.05 | 983,381 | -0.40(-3.21%) |
Jan 02, 2018 | 12.35 | 12.62 | 12.35 | 12.45 | 955,596 | +0.19(+1.54%) |
Dec 29, 2017 | 12.26 | 12.26 | 12.26 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.63 | 12.63 | 12.42 | 12.45 | 1,046,745 | -0.14(-1.10%) |
Dec 27, 2017 | 12.89 | 12.89 | 12.49 | 12.59 | 1,118,224 | -0.28(-2.20%) |
Dec 26, 2017 | 12.73 | 13.13 | 12.73 | 12.87 | 1,025,054 | +0.14(+1.08%) |
Dec 22, 2017 | 12.75 | 12.93 | 12.52 | 12.73 | 735,951 | -0.28(-2.12%) |
Dec 21, 2017 | 12.89 | 13.16 | 12.85 | 13.01 | 1,864,891 | +0.13(+1.01%) |
Dec 20, 2017 | 12.85 | 12.99 | 12.66 | 12.88 | 935,108 | +0.14(+1.08%) |
Dec 19, 2017 | 12.69 | 12.86 | 12.50 | 12.74 | 1,623,785 | +0.20(+1.62%) |
Dec 18, 2017 | 11.91 | 12.54 | 11.83 | 12.54 | 1,522,406 | +0.73(+6.22%) |
Dec 15, 2017 | 11.59 | 12.00 | 11.57 | 11.80 | 2,727,165 | +0.23(+2.01%) |
Dec 14, 2017 | 11.86 | 11.96 | 11.43 | 11.57 | 1,577,345 | -0.28(-2.39%) |
Dec 13, 2017 | 11.63 | 12.03 | 11.50 | 11.85 | 811,533 | +0.20(+1.68%) |
Dec 12, 2017 | 12.06 | 12.13 | 11.62 | 11.66 | 3,514,588 | -0.48(-3.92%) |
Dec 11, 2017 | 11.97 | 12.18 | 11.90 | 12.13 | 1,949,454 | +0.16(+1.32%) |
Dec 08, 2017 | 11.78 | 12.05 | 11.69 | 11.98 | 797,116 | +0.00(+0.00%) |
Dec 07, 2017 | 11.54 | 11.86 | 11.47 | 1,764,982 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.50 | 11.57 | 11.28 | 11.44 | 1,527,791 | -0.01(-0.13%) |
Dec 05, 2017 | 11.83 | 11.83 | 11.33 | 11.45 | 1,552,955 | -0.39(-3.27%) |
Dec 04, 2017 | 11.89 | 12.27 | 11.79 | 11.84 | 2,210,518 | +0.11(+0.92%) |
Dec 01, 2017 | 11.83 | 11.88 | 11.41 | 11.73 | 1,673,009 | -0.09(-0.79%) |
Nov 30, 2017 | 12.01 | 12.42 | 11.81 | 11.83 | 2,866,155 | -0.19(-1.55%) |
Nov 29, 2017 | 11.46 | 12.14 | 11.46 | 12.01 | 3,080,619 | +0.55(+4.82%) |
Nov 28, 2017 | 10.86 | 11.48 | 10.86 | 11.46 | 2,784,079 | +0.65(+6.03%) |
Nov 27, 2017 | 10.97 | 11.22 | 10.69 | 10.81 | 2,984,163 | -0.18(-1.63%) |
Nov 24, 2017 | 11.15 | 11.43 | 10.92 | 10.99 | 3,682,550 | -0.21(-1.86%) |
Nov 22, 2017 | 11.65 | 11.75 | 10.94 | 11.20 | 11,428,599 | -1.67(-12.98%) |
Nov 21, 2017 | 12.76 | 13.12 | 12.49 | 12.87 | 5,319,504 | +0.12(+0.96%) |
Nov 20, 2017 | 12.69 | 12.78 | 12.28 | 12.74 | 2,319,901 | +0.09(+0.68%) |
Nov 17, 2017 | 12.35 | 13.02 | 12.35 | 12.66 | 3,472,654 | +0.59(+4.93%) |
Nov 16, 2017 | 11.73 | 12.17 | 11.73 | 12.06 | 877,759 | +0.24(+2.06%) |
Nov 15, 2017 | 11.58 | 11.86 | 11.35 | 11.82 | 1,125,746 | +0.18(+1.54%) |
Nov 14, 2017 | 11.57 | 11.70 | 11.37 | 11.64 | 900,333 | +0.01(+0.12%) |
Nov 13, 2017 | 11.76 | 11.86 | 11.45 | 11.63 | 1,388,763 | -0.19(-1.58%) |
Nov 10, 2017 | 11.45 | 11.96 | 11.45 | 11.81 | 996,873 | +0.37(+3.19%) |
Nov 09, 2017 | 11.01 | 11.64 | 11.01 | 11.45 | 2,151,081 | +0.37(+3.30%) |
Nov 08, 2017 | 11.16 | 11.31 | 11.02 | 11.08 | 1,218,946 | -0.24(-2.09%) |
Nov 07, 2017 | 11.97 | 11.97 | 11.14 | 11.32 | 2,207,302 | -0.62(-5.22%) |
Nov 06, 2017 | 11.95 | 12.11 | 11.85 | 11.94 | 1,309,979 | +0.02(+0.18%) |
Nov 03, 2017 | 12.02 | 12.04 | 11.83 | 11.92 | 1,082,105 | -0.10(-0.84%) |
Nov 02, 2017 | 11.83 | 12.22 | 11.83 | 12.02 | 1,302,738 | +0.25(+2.13%) |
Nov 01, 2017 | 11.70 | 11.83 | 11.54 | 11.77 | 1,273,013 | +0.15(+1.30%) |
Oct 31, 2017 | 11.51 | 11.78 | 11.51 | 11.62 | 1,357,056 | +0.11(+1.00%) |
Oct 30, 2017 | 11.90 | 12.01 | 11.37 | 11.50 | 1,169,940 | -0.47(-3.89%) |
Oct 27, 2017 | 12.01 | 12.01 | 11.72 | 11.97 | 939,136 | -0.22(-1.82%) |
Oct 26, 2017 | 12.21 | 12.38 | 12.11 | 12.19 | 1,125,610 | +0.01(+0.12%) |
Oct 25, 2017 | 12.08 | 12.19 | 11.91 | 12.18 | 793,891 | +0.16(+1.37%) |
Oct 24, 2017 | 12.08 | 12.17 | 11.81 | 12.01 | 1,069,607 | -0.04(-0.36%) |
Oct 23, 2017 | 11.86 | 12.37 | 11.85 | 12.06 | 2,202,329 | +0.34(+2.94%) |
Oct 20, 2017 | 11.79 | 11.91 | 11.68 | 11.71 | 2,533,213 | +0.06(+0.49%) |
Oct 19, 2017 | 11.63 | 11.75 | 11.50 | 11.65 | 939,801 | -0.04(-0.31%) |
Oct 18, 2017 | 11.63 | 11.85 | 11.59 | 11.69 | 1,130,535 | +0.10(+0.87%) |
Oct 17, 2017 | 11.45 | 11.63 | 11.40 | 11.59 | 1,166,714 | +0.17(+1.51%) |
Oct 16, 2017 | 11.18 | 11.50 | 11.11 | 11.42 | 1,586,227 | +0.19(+1.72%) |
Oct 13, 2017 | 11.31 | 11.34 | 11.17 | 11.22 | 1,051,968 | -0.06(-0.51%) |
Oct 12, 2017 | 11.39 | 11.41 | 11.01 | 11.28 | 1,662,826 | -0.12(-1.07%) |
Oct 11, 2017 | 11.65 | 11.75 | 11.31 | 11.40 | 1,593,789 | -0.32(-2.69%) |
Oct 10, 2017 | 11.77 | 11.88 | 11.56 | 11.72 | 796,103 | +0.00(+0.00%) |
Oct 09, 2017 | 12.08 | 12.08 | 11.66 | 11.72 | 893,369 | -0.37(-3.02%) |
Oct 06, 2017 | 12.11 | 12.20 | 12.03 | 12.08 | 828,236 | -0.09(-0.71%) |
Oct 05, 2017 | 12.13 | 12.32 | 12.03 | 12.17 | 1,820,292 | +0.01(+0.12%) |
Oct 04, 2017 | 12.31 | 12.39 | 12.12 | 12.16 | 746,931 | -0.19(-1.51%) |
Oct 03, 2017 | 12.44 | 12.54 | 12.27 | 12.34 | 846,954 | -0.10(-0.81%) |
Oct 02, 2017 | 12.21 | 12.49 | 11.98 | 12.44 | 1,174,891 | +0.24(+1.94%) |
Sep 29, 2017 | 12.44 | 12.48 | 12.20 | 12.21 | 800,071 | -0.24(-1.90%) |
Sep 28, 2017 | 12.48 | 12.57 | 12.27 | 12.44 | 1,497,245 | -0.06(-0.46%) |
Sep 27, 2017 | 12.15 | 12.57 | 12.11 | 12.50 | 2,293,668 | +0.35(+2.89%) |
Sep 26, 2017 | 11.82 | 12.16 | 11.79 | 12.15 | 1,839,321 | +0.33(+2.79%) |
Sep 25, 2017 | 11.50 | 11.92 | 11.50 | 11.82 | 2,634,107 | +0.31(+2.68%) |
Sep 22, 2017 | 11.32 | 11.52 | 11.25 | 11.51 | 1,404,625 | +0.17(+1.52%) |
Sep 21, 2017 | 11.41 | 11.45 | 11.30 | 11.34 | 1,009,717 | -0.05(-0.44%) |
Sep 20, 2017 | 11.22 | 11.48 | 11.07 | 11.39 | 1,648,956 | +0.13(+1.15%) |
Sep 19, 2017 | 11.30 | 11.35 | 11.21 | 11.26 | 1,115,288 | -0.04(-0.38%) |
Sep 18, 2017 | 11.22 | 11.38 | 11.21 | 11.30 | 1,355,103 | +0.09(+0.83%) |
Sep 15, 2017 | 11.13 | 11.24 | 11.05 | 11.21 | 1,940,159 | +0.09(+0.77%) |
Sep 14, 2017 | 11.18 | 11.22 | 10.99 | 11.12 | 981,883 | -0.10(-0.89%) |
Sep 13, 2017 | 11.33 | 11.45 | 11.17 | 11.22 | 1,652,516 | -0.06(-0.57%) |
Sep 12, 2017 | 11.35 | 11.50 | 11.26 | 11.29 | 1,666,672 | -0.04(-0.32%) |
Sep 11, 2017 | 11.30 | 11.45 | 11.24 | 11.32 | 1,145,569 | +0.08(+0.70%) |
Sep 08, 2017 | 11.56 | 11.58 | 11.21 | 11.25 | 1,430,978 | -0.34(-2.91%) |
Sep 07, 2017 | 11.73 | 11.78 | 11.46 | 11.58 | 1,937,515 | +0.01(+0.12%) |
Sep 06, 2017 | 11.43 | 11.66 | 11.38 | 11.57 | 2,991,026 | +0.11(+1.00%) |
Sep 05, 2017 | 11.44 | 11.58 | 11.34 | 11.45 | 2,146,332 | -0.01(-0.06%) |
Sep 01, 2017 | 11.01 | 11.47 | 10.98 | 11.46 | 1,893,537 | +0.46(+4.14%) |
Aug 31, 2017 | 11.37 | 11.48 | 11.00 | 11.01 | 2,925,163 | -0.38(-3.35%) |
Aug 30, 2017 | 11.32 | 11.62 | 11.30 | 11.39 | 1,978,228 | +0.01(+0.12%) |
Aug 29, 2017 | 11.32 | 11.44 | 11.11 | 11.37 | 3,243,279 | -0.11(-0.98%) |
Aug 28, 2017 | 11.08 | 11.50 | 11.06 | 11.49 | 5,348,162 | +0.42(+3.83%) |
Aug 25, 2017 | 10.65 | 11.09 | 10.62 | 11.06 | 4,930,391 | +0.57(+5.38%) |
Aug 24, 2017 | 10.33 | 10.63 | 10.03 | 10.50 | 11,399,486 | +1.68(+19.07%) |
Aug 23, 2017 | 8.830 | 8.858 | 8.681 | 8.816 | 4,847,748 | +0.08(+0.89%) |
Aug 22, 2017 | 8.547 | 8.773 | 8.462 | 8.738 | 1,756,881 | +0.11(+1.23%) |
Aug 21, 2017 | 8.985 | 9.017 | 8.582 | 8.632 | 1,898,893 | -0.41(-4.53%) |
Aug 18, 2017 | 8.872 | 9.063 | 8.851 | 9.042 | 1,743,489 | +0.08(+0.95%) |
Aug 17, 2017 | 8.964 | 9.123 | 8.844 | 8.957 | 1,531,202 | -0.23(-2.54%) |
Aug 16, 2017 | 9.204 | 9.345 | 9.084 | 9.190 | 1,727,875 | +0.10(+1.09%) |
Aug 15, 2017 | 9.324 | 9.324 | 8.950 | 9.091 | 1,471,473 | -0.28(-3.01%) |
Aug 14, 2017 | 9.536 | 9.536 | 9.275 | 9.374 | 1,287,722 | -0.04(-0.45%) |
Aug 11, 2017 | 9.254 | 9.501 | 9.254 | 9.416 | 1,330,208 | -0.02(-0.22%) |
Aug 10, 2017 | 9.677 | 9.677 | 9.388 | 9.437 | 1,909,082 | -0.40(-4.02%) |
Aug 09, 2017 | 9.840 | 9.921 | 9.575 | 9.833 | 2,726,141 | -0.13(-1.35%) |
Aug 08, 2017 | 9.939 | 10.19 | 9.882 | 9.967 | 2,077,337 | +0.16(+1.66%) |
Aug 07, 2017 | 9.663 | 9.833 | 9.582 | 9.804 | 1,767,617 | +0.15(+1.54%) |
Aug 04, 2017 | 9.557 | 9.691 | 9.529 | 9.656 | 1,350,292 | +0.10(+1.03%) |
Aug 03, 2017 | 9.409 | 9.646 | 9.367 | 9.557 | 1,987,971 | +0.15(+1.58%) |
Aug 02, 2017 | 9.324 | 9.458 | 9.211 | 9.409 | 1,908,310 | +0.04(+0.38%) |