Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |
Apr 02, 2018 | 17.05 | 17.34 | 16.66 | 16.95 | 4,581,862 | -0.15(-0.90%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.23(+1.37%) | |
Mar 28, 2018 | 16.78 | 17.28 | 16.53 | 16.87 | 3,855,892 | +0.11(+0.67%) |
Mar 27, 2018 | 17.16 | 17.23 | 16.68 | 16.76 | 4,908,695 | -0.42(-2.45%) |
Mar 26, 2018 | 17.01 | 17.24 | 16.95 | 17.18 | 5,236,256 | +0.31(+1.83%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.86 | 16.87 | 4,209,074 | +0.08(+0.46%) |
Mar 22, 2018 | 17.03 | 17.32 | 16.78 | 16.79 | 3,967,830 | -0.44(-2.54%) |
Mar 21, 2018 | 16.99 | 17.39 | 16.99 | 17.23 | 2,537,821 | +0.21(+1.21%) |
Mar 20, 2018 | 16.77 | 17.14 | 16.73 | 17.02 | 3,708,777 | +0.21(+1.22%) |
Mar 19, 2018 | 16.74 | 16.93 | 16.65 | 16.82 | 3,614,211 | +0.07(+0.41%) |
Mar 16, 2018 | 16.83 | 17.01 | 16.59 | 16.75 | 4,519,830 | -0.06(-0.36%) |
Mar 15, 2018 | 16.86 | 17.03 | 16.71 | 16.81 | 3,111,988 | -0.01(-0.05%) |
Mar 14, 2018 | 16.75 | 16.88 | 16.65 | 16.82 | 4,105,446 | +0.11(+0.67%) |
Mar 13, 2018 | 16.90 | 17.05 | 16.68 | 16.71 | 5,921,183 | -0.14(-0.82%) |
Mar 12, 2018 | 16.73 | 17.03 | 16.67 | 16.84 | 5,871,945 | +0.08(+0.46%) |
Mar 09, 2018 | 16.23 | 16.86 | 16.22 | 16.77 | 11,065,166 | +0.78(+4.88%) |
Mar 08, 2018 | 17.69 | 17.72 | 15.71 | 15.99 | 16,392,543 | -1.66(-9.43%) |
Mar 07, 2018 | 17.65 | 8,944,753 | +0.08(+0.44%) | |||
Mar 06, 2018 | 17.13 | 17.65 | 17.04 | 17.57 | 7,796,937 | +0.49(+2.86%) |
Mar 05, 2018 | 17.32 | 17.38 | 16.96 | 17.08 | 6,597,676 | -0.31(-1.78%) |
Mar 02, 2018 | 16.33 | 17.42 | 16.12 | 17.39 | 8,461,963 | +0.87(+5.24%) |
Mar 01, 2018 | 16.44 | 16.64 | 16.20 | 16.53 | 5,251,435 | -0.01(-0.05%) |
Feb 28, 2018 | 16.68 | 17.07 | 16.53 | 16.53 | 4,305,573 | +0.04(+0.26%) |
Feb 27, 2018 | 17.22 | 17.56 | 16.45 | 16.49 | 7,420,569 | -0.48(-2.83%) |
Feb 26, 2018 | 16.53 | 17.07 | 16.47 | 16.97 | 6,642,970 | +0.52(+3.18%) |
Feb 23, 2018 | 16.27 | 16.50 | 16.22 | 16.45 | 3,045,998 | +0.27(+1.64%) |
Feb 22, 2018 | 16.18 | 3,946,309 | +0.04(+0.27%) | |||
Feb 21, 2018 | 15.85 | 16.45 | 15.79 | 16.14 | 4,521,071 | +0.38(+2.40%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.63 | 15.76 | 5,154,366 | -0.06(-0.38%) |
Feb 16, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.22(+1.43%) | |
Feb 15, 2018 | 15.77 | 15.91 | 15.29 | 15.60 | 2,290,918 | -0.08(-0.49%) |
Feb 14, 2018 | 15.04 | 15.77 | 14.95 | 15.68 | 3,194,184 | +0.53(+3.51%) |
Feb 13, 2018 | 14.84 | 15.14 | 14.66 | 15.14 | 3,342,156 | +0.21(+1.44%) |
Feb 12, 2018 | 15.23 | 15.28 | 14.55 | 14.93 | 6,147,390 | -0.24(-1.58%) |
Feb 09, 2018 | 15.15 | 15.39 | 14.51 | 15.17 | 4,690,512 | +0.19(+1.26%) |
Feb 08, 2018 | 15.38 | 15.44 | 14.97 | 14.98 | 4,475,191 | -0.30(-1.97%) |
Feb 07, 2018 | 14.98 | 15.43 | 14.81 | 15.28 | 3,332,948 | +0.32(+2.12%) |
Feb 06, 2018 | 14.29 | 15.10 | 13.85 | 14.96 | 4,705,388 | -0.01(-0.06%) |
Feb 05, 2018 | 14.95 | 15.40 | 14.72 | 14.97 | 3,158,610 | -0.09(-0.63%) |
Feb 02, 2018 | 15.38 | 15.40 | 15.00 | 15.07 | 2,736,083 | -0.42(-2.71%) |
Feb 01, 2018 | 15.25 | 15.64 | 15.14 | 15.49 | 2,525,917 | +0.04(+0.28%) |
Jan 31, 2018 | 15.88 | 15.93 | 15.25 | 15.44 | 3,105,716 | -0.33(-2.07%) |
Jan 30, 2018 | 15.74 | 15.79 | 15.56 | 15.77 | 4,644,513 | -0.09(-0.54%) |
Jan 29, 2018 | 15.83 | 16.05 | 15.78 | 15.86 | 1,735,456 | -0.05(-0.32%) |
Jan 26, 2018 | 15.80 | 15.91 | 15.54 | 15.91 | 2,577,697 | +0.18(+1.15%) |
Jan 25, 2018 | 15.76 | 15.79 | 15.41 | 15.73 | 4,256,932 | +0.03(+0.16%) |
Jan 24, 2018 | 16.13 | 16.13 | 15.50 | 15.70 | 2,929,742 | -0.40(-2.50%) |
Jan 23, 2018 | 16.15 | 16.15 | 15.85 | 16.11 | 2,562,558 | -0.02(-0.11%) |
Jan 22, 2018 | 15.87 | 16.13 | 15.73 | 16.12 | 3,713,962 | +0.32(+2.01%) |
Jan 19, 2018 | 15.43 | 15.85 | 15.35 | 15.80 | 2,944,661 | +0.36(+2.33%) |
Jan 18, 2018 | 15.22 | 15.51 | 15.08 | 15.44 | 2,712,686 | +0.22(+1.47%) |
Jan 17, 2018 | 15.08 | 15.41 | 14.94 | 15.22 | 3,639,180 | +0.26(+1.72%) |
Jan 16, 2018 | 15.80 | 15.81 | 14.91 | 14.96 | 5,540,175 | -0.77(-4.91%) |
Jan 12, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.14(+0.88%) | |
Jan 11, 2018 | 15.33 | 15.70 | 15.08 | 15.60 | 6,182,799 | +0.57(+3.83%) |
Jan 10, 2018 | 15.30 | 15.02 | 7,305,487 | +0.11(+0.75%) | ||
Jan 09, 2018 | 15.23 | 15.23 | 14.50 | 14.91 | 11,389,354 | -0.49(-3.18%) |
Jan 08, 2018 | 15.56 | 15.69 | 15.14 | 15.40 | 8,117,182 | -0.09(-0.61%) |
Jan 05, 2018 | 15.69 | 15.76 | 15.44 | 15.50 | 4,967,454 | -0.16(-1.04%) |
Jan 04, 2018 | 15.72 | 15.74 | 15.23 | 15.66 | 6,755,137 | -0.06(-0.38%) |
Jan 03, 2018 | 16.34 | 16.38 | 15.67 | 15.72 | 7,496,075 | -0.73(-4.43%) |
Jan 02, 2018 | 16.24 | 16.52 | 16.24 | 16.45 | 5,377,599 | +0.32(+1.97%) |
Dec 29, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.20(-1.21%) | |
Dec 28, 2017 | 16.43 | 16.52 | 16.31 | 16.33 | 2,436,864 | -0.09(-0.52%) |
Dec 27, 2017 | 16.61 | 16.65 | 16.31 | 16.41 | 3,997,208 | -0.21(-1.24%) |
Dec 26, 2017 | 16.19 | 16.71 | 16.19 | 16.62 | 3,682,690 | +0.45(+2.76%) |
Dec 22, 2017 | 16.16 | 16.20 | 16.01 | 16.17 | 2,069,417 | -0.07(-0.42%) |
Dec 21, 2017 | 15.93 | 16.34 | 15.83 | 16.24 | 5,823,493 | +0.34(+2.16%) |
Dec 20, 2017 | 15.68 | 15.96 | 15.56 | 15.90 | 3,452,267 | +0.38(+2.43%) |
Dec 19, 2017 | 15.77 | 15.45 | 15.52 | 4,537,137 | -0.15(-0.99%) | |
Dec 18, 2017 | 15.13 | 15.77 | 15.13 | 15.68 | 8,545,111 | +0.72(+4.82%) |
Dec 15, 2017 | 14.84 | 15.24 | 14.80 | 14.96 | 8,564,564 | +0.17(+1.16%) |
Dec 14, 2017 | 15.08 | 15.27 | 14.51 | 14.78 | 8,643,778 | -0.23(-1.51%) |
Dec 13, 2017 | 14.63 | 15.21 | 14.63 | 15.01 | 8,486,107 | +0.37(+2.50%) |
Dec 12, 2017 | 15.00 | 15.27 | 14.60 | 14.64 | 8,021,876 | -0.37(-2.50%) |
Dec 11, 2017 | 14.72 | 15.06 | 14.55 | 15.02 | 6,777,037 | +0.34(+2.32%) |
Dec 08, 2017 | 14.31 | 14.70 | 14.13 | 14.68 | 6,973,084 | +0.00(+0.00%) |
Dec 07, 2017 | 14.36 | 14.73 | 14.01 | 10,645,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.36 | 14.49 | 13.57 | 14.06 | 13,660,174 | +0.33(+2.42%) |
Dec 05, 2017 | 13.93 | 14.01 | 13.63 | 13.72 | 8,577,704 | -0.16(-1.17%) |
Dec 04, 2017 | 13.64 | 14.18 | 13.61 | 13.89 | 6,950,345 | +0.55(+4.09%) |
Dec 01, 2017 | 13.76 | 13.77 | 13.04 | 13.34 | 7,291,932 | -0.36(-2.61%) |
Nov 30, 2017 | 13.95 | 14.38 | 13.68 | 13.70 | 7,656,520 | -0.31(-2.19%) |
Nov 29, 2017 | 13.61 | 14.11 | 13.58 | 14.01 | 7,305,158 | +0.43(+3.14%) |
Nov 28, 2017 | 12.99 | 13.62 | 12.90 | 13.58 | 6,394,801 | +0.72(+5.63%) |
Nov 27, 2017 | 12.69 | 13.30 | 12.63 | 12.86 | 7,414,584 | +0.22(+1.75%) |
Nov 24, 2017 | 12.54 | 12.80 | 12.50 | 12.63 | 2,150,838 | +0.16(+1.30%) |
Nov 22, 2017 | 12.61 | 12.73 | 12.46 | 12.47 | 5,396,100 | -0.18(-1.41%) |
Nov 21, 2017 | 12.84 | 13.01 | 12.57 | 12.65 | 4,962,529 | -0.33(-2.56%) |
Nov 20, 2017 | 12.65 | 13.01 | 12.59 | 12.98 | 4,161,380 | +0.26(+2.08%) |
Nov 17, 2017 | 12.50 | 12.85 | 12.41 | 12.72 | 7,265,528 | +0.82(+6.87%) |
Nov 16, 2017 | 11.82 | 12.15 | 11.75 | 11.90 | 5,023,113 | +0.09(+0.72%) |
Nov 15, 2017 | 11.48 | 11.94 | 11.46 | 11.82 | 2,843,736 | +0.21(+1.84%) |
Nov 14, 2017 | 11.59 | 11.71 | 11.37 | 11.60 | 2,850,803 | -0.20(-1.66%) |
Nov 13, 2017 | 11.86 | 11.94 | 11.60 | 11.80 | 3,735,913 | -0.11(-0.93%) |
Nov 10, 2017 | 11.65 | 12.05 | 11.60 | 11.91 | 5,672,676 | +0.50(+4.41%) |
Nov 09, 2017 | 10.90 | 11.54 | 10.90 | 11.41 | 4,537,378 | +0.51(+4.69%) |
Nov 08, 2017 | 10.83 | 10.96 | 10.66 | 10.90 | 2,577,405 | +0.02(+0.16%) |
Nov 07, 2017 | 11.13 | 11.16 | 10.83 | 10.88 | 2,472,678 | -0.21(-1.92%) |
Nov 06, 2017 | 11.08 | 11.25 | 11.00 | 11.09 | 2,546,941 | +0.03(+0.23%) |
Nov 03, 2017 | 11.31 | 11.34 | 11.05 | 11.07 | 1,711,827 | -0.26(-2.26%) |
Nov 02, 2017 | 11.16 | 11.39 | 11.10 | 11.32 | 3,142,440 | +0.30(+2.70%) |
Nov 01, 2017 | 11.10 | 11.18 | 10.86 | 11.02 | 4,204,462 | -0.07(-0.61%) |
Oct 31, 2017 | 11.18 | 11.40 | 11.02 | 11.09 | 4,293,278 | -0.08(-0.69%) |
Oct 30, 2017 | 11.72 | 11.72 | 11.10 | 11.17 | 5,513,710 | -0.55(-4.72%) |
Oct 27, 2017 | 11.77 | 11.82 | 11.55 | 11.72 | 3,077,413 | -0.21(-1.78%) |
Oct 26, 2017 | 11.83 | 12.02 | 11.78 | 11.94 | 2,374,077 | +0.13(+1.08%) |
Oct 25, 2017 | 11.88 | 11.89 | 11.64 | 11.81 | 3,187,448 | -0.06(-0.50%) |
Oct 24, 2017 | 11.82 | 11.89 | 11.60 | 11.87 | 5,056,873 | +0.11(+0.94%) |
Oct 23, 2017 | 11.49 | 11.80 | 11.43 | 11.76 | 5,581,144 | +0.26(+2.22%) |
Oct 20, 2017 | 11.18 | 11.57 | 11.14 | 11.50 | 4,627,963 | +0.45(+4.09%) |
Oct 19, 2017 | 10.98 | 11.15 | 10.94 | 11.05 | 1,791,721 | +0.00(+0.00%) |
Oct 18, 2017 | 10.93 | 11.16 | 10.93 | 11.05 | 2,267,222 | +0.14(+1.25%) |
Oct 17, 2017 | 10.99 | 11.08 | 10.81 | 10.91 | 3,234,676 | -0.10(-0.93%) |
Oct 16, 2017 | 10.96 | 11.16 | 10.81 | 11.02 | 3,679,061 | -0.05(-0.46%) |
Oct 13, 2017 | 11.14 | 11.26 | 11.06 | 11.07 | 3,270,417 | -0.03(-0.31%) |
Oct 12, 2017 | 11.12 | 11.19 | 10.84 | 11.10 | 5,682,320 | -0.09(-0.84%) |
Oct 11, 2017 | 11.56 | 11.65 | 11.06 | 11.19 | 7,221,231 | -0.40(-3.45%) |
Oct 10, 2017 | 11.50 | 11.62 | 11.39 | 11.59 | 4,277,148 | +0.19(+1.64%) |
Oct 09, 2017 | 11.63 | 11.69 | 11.24 | 11.41 | 6,335,507 | -0.22(-1.90%) |
Oct 06, 2017 | 11.69 | 11.78 | 11.61 | 11.63 | 3,640,420 | -0.17(-1.44%) |
Oct 05, 2017 | 11.50 | 11.99 | 11.45 | 11.80 | 4,807,033 | +0.34(+2.94%) |
Oct 04, 2017 | 11.80 | 11.84 | 11.41 | 11.46 | 4,839,401 | -0.29(-2.44%) |
Oct 03, 2017 | 12.08 | 12.10 | 11.63 | 11.75 | 4,266,159 | -0.32(-2.66%) |
Oct 02, 2017 | 12.08 | 12.10 | 11.75 | 12.07 | 3,189,363 | +0.00(+0.00%) |
Sep 29, 2017 | 12.05 | 12.18 | 11.92 | 12.07 | 2,943,396 | +0.08(+0.63%) |
Sep 28, 2017 | 12.15 | 12.23 | 11.93 | 11.99 | 4,977,698 | -0.21(-1.73%) |
Sep 27, 2017 | 12.10 | 12.22 | 11.85 | 12.21 | 4,112,635 | +0.17(+1.40%) |
Sep 26, 2017 | 11.91 | 12.08 | 11.87 | 12.04 | 3,346,084 | +0.17(+1.42%) |
Sep 25, 2017 | 11.70 | 12.13 | 11.65 | 11.87 | 4,983,306 | +0.18(+1.52%) |
Sep 22, 2017 | 11.45 | 11.77 | 11.31 | 11.69 | 3,735,243 | +0.15(+1.32%) |
Sep 21, 2017 | 11.71 | 11.72 | 11.51 | 11.54 | 3,721,379 | -0.13(-1.09%) |
Sep 20, 2017 | 11.48 | 11.74 | 11.29 | 11.67 | 5,063,304 | +0.16(+1.39%) |
Sep 19, 2017 | 11.38 | 11.52 | 11.35 | 11.51 | 3,986,683 | +0.15(+1.34%) |
Sep 18, 2017 | 11.29 | 11.45 | 11.28 | 11.35 | 3,334,083 | +0.10(+0.90%) |
Sep 15, 2017 | 11.21 | 11.40 | 11.13 | 11.25 | 6,588,702 | -0.01(-0.08%) |
Sep 14, 2017 | 11.25 | 11.28 | 11.08 | 11.26 | 4,504,907 | -0.03(-0.30%) |
Sep 13, 2017 | 10.94 | 11.40 | 10.89 | 11.29 | 6,850,457 | +0.37(+3.40%) |
Sep 12, 2017 | 10.44 | 11.02 | 10.44 | 10.92 | 5,732,485 | +0.57(+5.46%) |
Sep 11, 2017 | 10.33 | 10.53 | 10.30 | 10.36 | 3,664,415 | +0.03(+0.33%) |
Sep 08, 2017 | 10.53 | 10.63 | 10.24 | 10.32 | 5,182,035 | -0.21(-2.00%) |
Sep 07, 2017 | 10.80 | 10.83 | 10.50 | 10.53 | 4,374,830 | -0.22(-2.04%) |
Sep 06, 2017 | 10.53 | 10.77 | 10.51 | 10.75 | 7,532,094 | +0.30(+2.82%) |
Sep 05, 2017 | 10.46 | 10.62 | 10.34 | 10.46 | 5,694,407 | +0.08(+0.81%) |
Sep 01, 2017 | 10.15 | 10.44 | 10.15 | 10.37 | 4,832,994 | +0.29(+2.85%) |
Aug 31, 2017 | 10.33 | 10.40 | 10.08 | 10.09 | 6,596,679 | -0.19(-1.81%) |
Aug 30, 2017 | 10.46 | 10.48 | 10.24 | 10.27 | 5,220,506 | -0.24(-2.25%) |
Aug 29, 2017 | 10.37 | 10.57 | 10.27 | 10.51 | 4,612,374 | -0.05(-0.48%) |
Aug 28, 2017 | 10.72 | 10.72 | 10.38 | 10.56 | 6,238,033 | -0.19(-1.73%) |
Aug 25, 2017 | 10.41 | 10.76 | 10.36 | 10.75 | 8,320,376 | +0.45(+4.34%) |
Aug 24, 2017 | 10.34 | 10.80 | 10.24 | 10.30 | 12,908,715 | +0.10(+0.99%) |
Aug 23, 2017 | 10.64 | 10.72 | 9.749 | 10.20 | 21,792,618 | +0.73(+7.76%) |
Aug 22, 2017 | 9.015 | 9.597 | 8.964 | 9.462 | 16,772,764 | +0.50(+5.56%) |
Aug 21, 2017 | 9.344 | 9.378 | 8.635 | 8.964 | 12,014,139 | -0.41(-4.41%) |
Aug 18, 2017 | 9.437 | 9.648 | 9.302 | 9.378 | 6,516,853 | -0.13(-1.33%) |
Aug 17, 2017 | 9.538 | 9.707 | 9.437 | 9.505 | 3,071,406 | -0.16(-1.66%) |
Aug 16, 2017 | 9.521 | 9.876 | 9.382 | 9.665 | 7,314,839 | +0.45(+4.85%) |
Aug 15, 2017 | 9.361 | 9.412 | 8.939 | 9.218 | 4,704,452 | -0.03(-0.37%) |
Aug 14, 2017 | 9.581 | 9.589 | 9.243 | 9.251 | 4,108,199 | -0.22(-2.32%) |
Aug 11, 2017 | 9.310 | 9.547 | 9.251 | 9.471 | 3,706,157 | +0.01(+0.09%) |
Aug 10, 2017 | 10.04 | 10.07 | 9.450 | 9.462 | 5,040,564 | -0.70(-6.89%) |
Aug 09, 2017 | 10.10 | 10.20 | 9.863 | 10.16 | 5,886,192 | -0.08(-0.74%) |
Aug 08, 2017 | 10.21 | 10.53 | 10.18 | 10.24 | 3,578,142 | +0.12(+1.17%) |
Aug 07, 2017 | 9.960 | 10.20 | 9.834 | 10.12 | 4,097,503 | +0.17(+1.70%) |
Aug 04, 2017 | 9.910 | 10.02 | 9.796 | 9.952 | 3,219,577 | +0.12(+1.20%) |
Aug 03, 2017 | 9.732 | 10.03 | 9.707 | 9.834 | 2,404,094 | +0.04(+0.43%) |
Aug 02, 2017 | 9.952 | 10.07 | 9.707 | 9.792 | 2,545,799 | -0.21(-2.11%) |
Aug 01, 2017 | 9.986 | 10.01 | 9.792 | 10.00 | 2,412,723 | +0.01(+0.08%) |
Jul 31, 2017 | 10.04 | 10.04 | 9.745 | 9.994 | 3,633,144 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.10 | 9.884 | 10.00 | 1,907,257 | -0.12(-1.17%) |
Jul 27, 2017 | 9.792 | 10.14 | 9.690 | 10.12 | 4,849,349 | +0.40(+4.08%) |
Jul 26, 2017 | 10.08 | 10.09 | 9.690 | 9.724 | 6,279,110 | -0.35(-3.44%) |
Jul 25, 2017 | 9.732 | 10.21 | 9.728 | 10.07 | 4,966,125 | +0.35(+3.65%) |
Jul 24, 2017 | 9.927 | 9.977 | 9.673 | 9.716 | 2,461,201 | -0.28(-2.79%) |
Jul 21, 2017 | 10.24 | 10.25 | 9.914 | 9.994 | 2,665,476 | -0.19(-1.91%) |
Jul 20, 2017 | 10.26 | 10.26 | 10.10 | 10.19 | 2,085,955 | -0.03(-0.33%) |
Jul 19, 2017 | 10.04 | 10.29 | 9.990 | 10.22 | 3,003,557 | +0.23(+2.28%) |
Jul 18, 2017 | 10.05 | 10.13 | 9.884 | 9.994 | 2,956,123 | -0.11(-1.09%) |
Jul 17, 2017 | 9.910 | 10.21 | 9.901 | 10.10 | 2,883,879 | +0.19(+1.96%) |
Jul 14, 2017 | 10.04 | 10.09 | 9.838 | 9.910 | 2,242,517 | -0.02(-0.17%) |
Jul 13, 2017 | 9.572 | 9.981 | 9.555 | 9.927 | 4,774,561 | +0.44(+4.63%) |
Jul 12, 2017 | 9.462 | 9.623 | 9.445 | 9.488 | 2,722,112 | +0.07(+0.72%) |
Jul 11, 2017 | 9.462 | 9.543 | 9.344 | 9.420 | 2,755,103 | -0.08(-0.80%) |
Jul 10, 2017 | 9.656 | 9.716 | 9.370 | 9.496 | 4,942,604 | -0.37(-3.76%) |
Jul 07, 2017 | 9.868 | 10.01 | 9.652 | 9.868 | 2,688,122 | -0.01(-0.09%) |
Jul 06, 2017 | 10.08 | 10.08 | 9.775 | 9.876 | 3,940,939 | -0.29(-2.82%) |
Jul 05, 2017 | 10.24 | 10.01 | 10.16 | 4,309,437 | -0.11(-1.11%) | |
Jul 03, 2017 | 10.07 | 10.35 | 10.03 | 10.28 | 2,617,663 | +0.21(+2.07%) |
Jun 30, 2017 | 10.05 | 10.18 | 9.901 | 10.07 | 3,563,613 | +0.08(+0.75%) |
Jun 29, 2017 | 9.901 | 10.11 | 9.834 | 9.993 | 3,658,526 | +0.16(+1.61%) |
Jun 28, 2017 | 9.851 | 10.11 | 9.776 | 9.834 | 3,684,398 | +0.05(+0.51%) |
Jun 27, 2017 | 9.700 | 9.893 | 9.692 | 9.784 | 2,337,734 | +0.08(+0.86%) |
Jun 26, 2017 | 9.709 | 9.834 | 9.617 | 9.700 | 1,941,669 | +0.07(+0.69%) |
Jun 23, 2017 | 9.400 | 9.667 | 9.358 | 9.634 | 6,304,858 | +0.27(+2.85%) |
Jun 22, 2017 | 9.316 | 9.466 | 9.253 | 9.366 | 2,156,985 | +0.10(+1.08%) |
Jun 21, 2017 | 9.274 | 9.400 | 9.191 | 9.266 | 2,788,195 | -0.01(-0.09%) |
Jun 20, 2017 | 9.625 | 9.642 | 9.245 | 9.274 | 5,442,052 | -0.41(-4.23%) |
Jun 19, 2017 | 9.725 | 9.742 | 9.374 | 9.684 | 4,460,279 | +0.01(+0.09%) |
Jun 16, 2017 | 9.375 | 9.675 | 9.358 | 9.675 | 6,331,670 | +0.08(+0.87%) |
Jun 15, 2017 | 9.642 | 9.767 | 9.441 | 9.592 | 3,098,897 | -0.12(-1.20%) |
Jun 14, 2017 | 9.717 | 9.734 | 9.525 | 9.709 | 2,782,027 | +0.03(+0.26%) |
Jun 13, 2017 | 9.751 | 9.826 | 9.575 | 9.684 | 3,342,823 | -0.04(-0.43%) |
Jun 12, 2017 | 9.667 | 9.997 | 9.659 | 9.725 | 4,016,825 | +0.05(+0.52%) |
Jun 09, 2017 | 9.408 | 9.713 | 9.316 | 9.675 | 3,543,402 | +0.26(+2.75%) |
Jun 08, 2017 | 9.450 | 9.525 | 9.283 | 9.416 | 4,300,357 | +0.13(+1.44%) |
Jun 07, 2017 | 9.299 | 9.333 | 9.216 | 9.283 | 3,919,564 | +0.03(+0.27%) |
Jun 06, 2017 | 9.333 | 9.412 | 9.166 | 9.258 | 4,397,574 | -0.13(-1.42%) |
Jun 05, 2017 | 9.383 | 9.492 | 9.316 | 9.391 | 2,488,055 | +0.01(+0.09%) |
Jun 02, 2017 | 9.684 | 9.734 | 9.266 | 9.383 | 6,963,931 | -0.33(-3.36%) |
Jun 01, 2017 | 9.617 | 9.830 | 9.496 | 9.709 | 5,092,434 | +0.10(+1.04%) |
May 31, 2017 | 9.675 | 9.675 | 9.450 | 9.608 | 7,270,336 | -0.06(-0.61%) |
May 30, 2017 | 9.592 | 9.709 | 9.542 | 9.667 | 6,021,925 | +0.06(+0.61%) |
May 26, 2017 | 9.525 | 9.642 | 9.379 | 9.608 | 10,321,144 | +0.07(+0.70%) |
May 25, 2017 | 9.608 | 9.717 | 9.458 | 9.542 | 10,197,675 | +0.08(+0.88%) |
May 24, 2017 | 9.207 | 9.638 | 9.141 | 9.458 | 12,687,974 | +0.21(+2.26%) |
May 23, 2017 | 9.299 | 9.358 | 9.216 | 9.249 | 9,229,300 | -0.06(-0.63%) |
May 22, 2017 | 9.057 | 9.324 | 8.965 | 9.308 | 15,342,720 | +0.24(+2.67%) |
May 19, 2017 | 9.124 | 9.149 | 8.823 | 9.065 | 13,553,946 | -0.03(-0.28%) |
May 18, 2017 | 9.157 | 9.333 | 8.948 | 9.090 | 16,170,319 | -0.14(-1.54%) |
May 17, 2017 | 10.83 | 10.28 | 9.116 | 9.233 | 34,014,628 | -1.60(-14.74%) |
May 16, 2017 | 10.95 | 10.98 | 10.80 | 10.83 | 7,911,418 | -0.18(-1.59%) |
May 15, 2017 | 11.32 | 11.37 | 10.88 | 11.00 | 6,208,558 | -0.30(-2.66%) |
May 12, 2017 | 11.37 | 11.40 | 11.16 | 11.30 | 5,745,478 | -0.14(-1.24%) |
May 11, 2017 | 11.90 | 11.90 | 11.35 | 11.45 | 5,320,613 | -0.59(-4.93%) |
May 10, 2017 | 11.66 | 12.17 | 11.66 | 12.04 | 10,099,288 | +0.39(+3.37%) |
May 09, 2017 | 11.73 | 11.91 | 11.65 | 11.65 | 5,670,564 | -0.23(-1.97%) |
May 08, 2017 | 11.86 | 11.98 | 11.84 | 11.88 | 3,721,361 | +0.02(+0.14%) |
May 05, 2017 | 11.61 | 11.87 | 11.60 | 11.86 | 5,228,410 | +0.28(+2.45%) |
May 04, 2017 | 11.75 | 11.75 | 11.48 | 11.58 | 3,404,711 | -0.17(-1.42%) |
May 03, 2017 | 11.81 | 11.83 | 11.62 | 11.75 | 4,018,525 | -0.08(-0.64%) |
May 02, 2017 | 11.61 | 11.82 | 11.50 | 11.82 | 3,867,582 | +0.16(+1.36%) |