Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.19 | 12.35 | 12.19 | 12.26 | 441,000 | +0.00(+0.00%) |
Apr 27, 2018 | 12.37 | 12.55 | 12.22 | 12.26 | 304,647 | -0.18(-1.46%) |
Apr 26, 2018 | 12.59 | 12.66 | 12.37 | 12.44 | 346,856 | -0.15(-1.16%) |
Apr 25, 2018 | 12.51 | 12.69 | 12.37 | 12.59 | 330,630 | +0.07(+0.58%) |
Apr 24, 2018 | 12.55 | 12.69 | 12.33 | 12.51 | 1,213,375 | -0.07(-0.58%) |
Apr 23, 2018 | 12.99 | 13.13 | 12.51 | 12.59 | 775,089 | -0.91(-6.74%) |
Apr 20, 2018 | 13.13 | 13.60 | 13.12 | 13.49 | 454,995 | +0.33(+2.49%) |
Apr 19, 2018 | 13.24 | 13.35 | 13.12 | 13.17 | 295,676 | -0.15(-1.09%) |
Apr 18, 2018 | 13.35 | 13.42 | 13.06 | 13.31 | 413,554 | +0.18(+1.39%) |
Apr 17, 2018 | 12.77 | 13.20 | 12.69 | 13.13 | 296,351 | +0.47(+3.74%) |
Apr 16, 2018 | 12.40 | 12.77 | 12.26 | 12.66 | 303,341 | +0.33(+2.66%) |
Apr 13, 2018 | 12.51 | 12.51 | 12.13 | 12.33 | 253,588 | -0.07(-0.59%) |
Apr 12, 2018 | 12.66 | 12.69 | 12.40 | 12.40 | 253,467 | -0.18(-1.44%) |
Apr 11, 2018 | 12.33 | 12.84 | 12.33 | 12.59 | 224,677 | +0.15(+1.17%) |
Apr 10, 2018 | 12.22 | 12.59 | 12.22 | 12.44 | 423,417 | +0.47(+3.95%) |
Apr 09, 2018 | 12.26 | 12.29 | 11.97 | 11.97 | 312,631 | -0.25(-2.08%) |
Apr 06, 2018 | 12.37 | 12.62 | 11.89 | 12.22 | 571,524 | -0.29(-2.33%) |
Apr 05, 2018 | 12.04 | 12.59 | 11.98 | 12.51 | 339,788 | +0.55(+4.56%) |
Apr 04, 2018 | 11.82 | 12.11 | 11.71 | 11.97 | 310,569 | -0.11(-0.90%) |
Apr 03, 2018 | 11.86 | 12.11 | 11.64 | 12.08 | 361,191 | +0.22(+1.84%) |
Apr 02, 2018 | 11.89 | 12.08 | 11.68 | 11.86 | 414,729 | -0.11(-0.91%) |
Mar 29, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.25(+2.17%) | |
Mar 28, 2018 | 11.82 | 11.86 | 11.57 | 11.71 | 379,130 | -0.04(-0.31%) |
Mar 27, 2018 | 12.04 | 12.11 | 11.64 | 11.75 | 500,234 | -0.22(-1.82%) |
Mar 26, 2018 | 11.64 | 12.11 | 11.46 | 11.97 | 795,539 | +0.47(+4.11%) |
Mar 23, 2018 | 12.15 | 12.29 | 11.49 | 11.49 | 1,405,154 | -1.02(-8.14%) |
Mar 22, 2018 | 12.69 | 12.88 | 12.15 | 12.51 | 1,012,084 | -0.33(-2.55%) |
Mar 21, 2018 | 12.48 | 12.91 | 12.37 | 12.84 | 380,968 | +0.44(+3.52%) |
Mar 20, 2018 | 12.51 | 12.62 | 12.29 | 12.40 | 363,202 | +0.00(+0.00%) |
Mar 19, 2018 | 12.88 | 12.88 | 12.29 | 12.40 | 354,169 | -0.62(-4.75%) |
Mar 16, 2018 | 12.77 | 13.06 | 12.69 | 13.02 | 596,944 | +0.29(+2.29%) |
Mar 15, 2018 | 13.13 | 13.24 | 12.33 | 12.73 | 745,112 | -0.36(-2.78%) |
Mar 14, 2018 | 13.39 | 13.39 | 13.06 | 13.09 | 300,009 | -0.25(-1.91%) |
Mar 13, 2018 | 13.28 | 13.56 | 13.20 | 13.35 | 380,495 | +0.07(+0.55%) |
Mar 12, 2018 | 13.20 | 13.42 | 13.13 | 13.28 | 582,250 | +0.11(+0.83%) |
Mar 09, 2018 | 12.95 | 13.20 | 12.80 | 13.17 | 471,089 | +0.36(+2.84%) |
Mar 08, 2018 | 12.84 | 12.88 | 12.62 | 12.80 | 468,410 | +0.07(+0.57%) |
Mar 07, 2018 | 12.84 | 12.51 | 12.73 | 619,577 | +0.04(+0.29%) | |
Mar 06, 2018 | 12.91 | 12.99 | 12.62 | 12.69 | 488,991 | -0.11(-0.85%) |
Mar 05, 2018 | 12.48 | 13.17 | 12.48 | 12.80 | 687,588 | +0.33(+2.62%) |
Mar 02, 2018 | 12.00 | 12.59 | 11.93 | 12.48 | 564,761 | +0.43(+3.56%) |
Mar 01, 2018 | 11.97 | 12.15 | 11.72 | 12.05 | 827,421 | +0.14(+1.21%) |
Feb 28, 2018 | 12.55 | 12.73 | 11.83 | 11.90 | 1,165,387 | -0.54(-4.35%) |
Feb 27, 2018 | 12.73 | 12.73 | 12.41 | 12.44 | 574,267 | -0.32(-2.54%) |
Feb 26, 2018 | 12.80 | 12.85 | 12.59 | 12.77 | 772,334 | -0.04(-0.28%) |
Feb 23, 2018 | 12.73 | 12.88 | 12.62 | 12.80 | 294,843 | +0.14(+1.14%) |
Feb 22, 2018 | 12.59 | 13.24 | 12.59 | 12.66 | 556,801 | +0.22(+1.74%) |
Feb 21, 2018 | 12.30 | 13.02 | 12.30 | 12.44 | 1,097,416 | +0.18(+1.47%) |
Feb 20, 2018 | 12.84 | 12.95 | 12.26 | 12.26 | 1,159,089 | -0.69(-5.29%) |
Feb 16, 2018 | 12.95 | 12.95 | 12.95 | 0 | -1.41(-9.80%) | |
Feb 15, 2018 | 14.14 | 14.43 | 13.99 | 14.36 | 701,595 | +0.25(+1.79%) |
Feb 14, 2018 | 13.35 | 14.17 | 13.31 | 14.10 | 568,350 | +0.69(+5.11%) |
Feb 13, 2018 | 13.42 | 282,985 | -0.04(-0.27%) | |||
Feb 12, 2018 | 13.16 | 13.74 | 13.16 | 13.45 | 715,188 | +0.18(+1.36%) |
Feb 09, 2018 | 13.60 | 13.60 | 12.91 | 13.27 | 776,760 | -0.18(-1.34%) |
Feb 08, 2018 | 13.89 | 13.96 | 13.40 | 13.45 | 641,360 | -0.50(-3.62%) |
Feb 07, 2018 | 13.81 | 14.54 | 13.81 | 13.96 | 1,141,920 | +0.11(+0.78%) |
Feb 06, 2018 | 13.27 | 13.99 | 13.09 | 13.85 | 843,148 | +0.32(+2.40%) |
Feb 05, 2018 | 13.67 | 13.99 | 13.31 | 13.53 | 623,912 | -0.22(-1.57%) |
Feb 02, 2018 | 14.57 | 14.57 | 13.67 | 13.74 | 1,003,135 | -0.94(-6.39%) |
Feb 01, 2018 | 14.64 | 14.86 | 14.54 | 14.68 | 457,721 | +0.11(+0.74%) |
Jan 31, 2018 | 14.75 | 14.93 | 14.54 | 14.57 | 282,498 | -0.18(-1.22%) |
Jan 30, 2018 | 14.75 | 14.82 | 14.72 | 14.75 | 393,205 | -0.07(-0.49%) |
Jan 29, 2018 | 14.72 | 15.15 | 14.57 | 14.82 | 634,372 | +0.07(+0.49%) |
Jan 26, 2018 | 14.93 | 14.97 | 14.61 | 14.75 | 714,695 | +0.11(+0.74%) |
Jan 25, 2018 | 14.97 | 15.08 | 14.64 | 14.64 | 432,242 | -0.29(-1.93%) |
Jan 24, 2018 | 15.29 | 15.33 | 14.79 | 14.93 | 540,148 | -0.22(-1.43%) |
Jan 23, 2018 | 15.22 | 15.47 | 15.04 | 15.15 | 417,068 | +0.04(+0.24%) |
Jan 22, 2018 | 14.79 | 15.29 | 14.75 | 15.11 | 595,166 | +0.43(+2.95%) |
Jan 19, 2018 | 14.54 | 14.75 | 14.36 | 14.68 | 355,591 | -0.04(-0.25%) |
Jan 18, 2018 | 14.90 | 14.90 | 14.39 | 14.72 | 551,554 | -0.25(-1.69%) |
Jan 17, 2018 | 15.15 | 15.18 | 14.72 | 14.97 | 647,988 | -0.18(-1.19%) |
Jan 16, 2018 | 15.55 | 15.65 | 15.15 | 15.15 | 459,285 | -0.43(-2.78%) |
Jan 12, 2018 | 15.58 | 15.58 | 15.58 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 15.15 | 15.62 | 15.15 | 15.55 | 676,402 | +0.36(+2.37%) |
Jan 10, 2018 | 15.40 | 15.47 | 15.11 | 15.18 | 541,870 | -0.29(-1.86%) |
Jan 09, 2018 | 16.01 | 16.05 | 15.44 | 15.47 | 427,179 | -0.51(-3.16%) |
Jan 08, 2018 | 15.94 | 16.05 | 15.62 | 15.98 | 780,054 | +0.11(+0.68%) |
Jan 05, 2018 | 16.05 | 16.09 | 15.40 | 15.87 | 889,233 | -0.14(-0.90%) |
Jan 04, 2018 | 16.12 | 16.16 | 15.98 | 16.01 | 765,846 | -0.04(-0.22%) |
Jan 03, 2018 | 16.12 | 16.23 | 15.96 | 16.05 | 840,641 | +0.04(+0.23%) |
Jan 02, 2018 | 15.98 | 16.27 | 15.76 | 16.01 | 949,962 | -0.04(-0.22%) |
Dec 29, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 15.76 | 16.12 | 15.76 | 16.09 | 306,349 | +0.32(+2.06%) |
Dec 27, 2017 | 15.65 | 15.87 | 15.62 | 15.76 | 272,567 | +0.11(+0.69%) |
Dec 26, 2017 | 15.44 | 15.76 | 15.37 | 15.65 | 163,066 | +0.29(+1.88%) |
Dec 22, 2017 | 15.26 | 15.56 | 15.22 | 15.37 | 259,926 | +0.11(+0.71%) |
Dec 21, 2017 | 15.40 | 15.65 | 15.11 | 15.26 | 689,023 | -0.07(-0.47%) |
Dec 20, 2017 | 14.93 | 15.40 | 14.75 | 15.33 | 631,995 | +0.36(+2.41%) |
Dec 19, 2017 | 15.08 | 15.55 | 14.82 | 14.97 | 792,461 | +0.04(+0.24%) |
Dec 18, 2017 | 14.64 | 15.26 | 14.64 | 14.93 | 667,085 | +0.43(+2.98%) |
Dec 15, 2017 | 14.72 | 14.75 | 14.36 | 14.50 | 772,843 | -0.22(-1.47%) |
Dec 14, 2017 | 14.39 | 14.79 | 14.30 | 14.72 | 754,826 | +0.36(+2.51%) |
Dec 13, 2017 | 13.85 | 14.43 | 13.85 | 14.36 | 763,267 | +0.40(+2.84%) |
Dec 12, 2017 | 13.71 | 14.03 | 13.71 | 13.96 | 446,046 | +0.25(+1.84%) |
Dec 11, 2017 | 13.38 | 13.74 | 13.20 | 13.71 | 452,761 | +0.43(+3.26%) |
Dec 08, 2017 | 13.27 | 13.42 | 13.09 | 13.27 | 468,852 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.16 | 12.70 | 623,200 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.84 | 12.95 | 12.73 | 12.84 | 321,412 | -0.07(-0.56%) |
Dec 05, 2017 | 12.95 | 13.06 | 12.85 | 12.91 | 363,048 | -0.07(-0.56%) |
Dec 04, 2017 | 12.91 | 13.06 | 12.89 | 12.98 | 378,548 | +0.11(+0.84%) |
Dec 01, 2017 | 13.06 | 13.31 | 12.81 | 12.88 | 385,245 | -0.11(-0.83%) |
Nov 30, 2017 | 13.13 | 13.24 | 12.84 | 12.98 | 458,639 | -0.04(-0.28%) |
Nov 29, 2017 | 12.98 | 13.20 | 12.93 | 13.02 | 407,864 | +0.04(+0.28%) |
Nov 28, 2017 | 12.98 | 13.20 | 12.91 | 12.98 | 381,987 | +0.04(+0.28%) |
Nov 27, 2017 | 12.91 | 13.09 | 12.89 | 12.95 | 301,325 | -0.04(-0.28%) |
Nov 24, 2017 | 13.09 | 13.38 | 12.98 | 12.98 | 162,925 | +0.04(+0.28%) |
Nov 22, 2017 | 12.88 | 13.16 | 12.80 | 12.95 | 393,672 | +0.14(+1.13%) |
Nov 21, 2017 | 12.80 | 12.98 | 12.66 | 12.80 | 551,997 | +0.00(+0.00%) |
Nov 20, 2017 | 12.84 | 13.24 | 12.55 | 12.80 | 496,330 | +0.00(+0.00%) |
Nov 17, 2017 | 12.88 | 12.95 | 12.73 | 12.80 | 425,667 | +0.00(+0.00%) |
Nov 16, 2017 | 12.77 | 13.13 | 12.73 | 12.80 | 517,900 | +0.04(+0.28%) |
Nov 15, 2017 | 12.77 | 13.02 | 12.62 | 12.77 | 420,502 | -0.04(-0.28%) |
Nov 14, 2017 | 13.27 | 13.63 | 12.73 | 12.80 | 741,834 | -0.58(-4.31%) |
Nov 13, 2017 | 13.56 | 13.67 | 13.27 | 13.38 | 422,499 | -0.18(-1.33%) |
Nov 10, 2017 | 13.56 | 13.85 | 13.42 | 13.56 | 412,693 | -0.01(-0.05%) |
Nov 09, 2017 | 13.18 | 13.73 | 13.18 | 13.57 | 819,110 | +0.36(+2.71%) |
Nov 08, 2017 | 13.39 | 13.60 | 13.18 | 13.21 | 947,563 | -0.32(-2.38%) |
Nov 07, 2017 | 13.53 | 13.75 | 13.28 | 13.53 | 791,849 | +0.18(+1.34%) |
Nov 06, 2017 | 13.14 | 13.43 | 13.07 | 13.35 | 1,058,863 | +0.29(+2.19%) |
Nov 03, 2017 | 12.24 | 13.10 | 12.24 | 13.07 | 874,036 | +0.82(+6.73%) |
Nov 02, 2017 | 12.49 | 12.60 | 12.07 | 12.24 | 500,250 | -0.11(-0.87%) |
Nov 01, 2017 | 12.53 | 12.53 | 12.14 | 12.35 | 606,288 | +0.00(+0.00%) |
Oct 31, 2017 | 12.46 | 12.46 | 12.03 | 12.35 | 540,007 | -0.04(-0.29%) |
Oct 30, 2017 | 12.32 | 12.82 | 12.28 | 12.39 | 737,266 | +0.11(+0.87%) |
Oct 27, 2017 | 11.78 | 12.55 | 11.78 | 12.28 | 1,355,951 | +0.43(+3.63%) |
Oct 26, 2017 | 11.81 | 11.92 | 11.60 | 11.85 | 765,854 | +0.11(+0.91%) |
Oct 25, 2017 | 11.99 | 12.03 | 11.56 | 11.74 | 493,795 | -0.29(-2.38%) |
Oct 24, 2017 | 12.17 | 12.35 | 12.03 | 12.03 | 326,885 | -0.11(-0.88%) |
Oct 23, 2017 | 12.49 | 12.57 | 12.14 | 12.14 | 559,791 | -0.39(-3.14%) |
Oct 20, 2017 | 12.60 | 12.75 | 12.49 | 12.53 | 310,741 | +0.11(+0.86%) |
Oct 19, 2017 | 12.57 | 12.85 | 12.32 | 12.42 | 561,602 | -0.29(-2.25%) |
Oct 18, 2017 | 12.75 | 13.03 | 12.60 | 12.71 | 653,417 | +0.00(+0.00%) |
Oct 17, 2017 | 12.78 | 12.94 | 12.67 | 12.71 | 439,114 | -0.04(-0.28%) |
Oct 16, 2017 | 12.75 | 12.87 | 12.67 | 12.75 | 400,814 | +0.14(+1.14%) |
Oct 13, 2017 | 12.71 | 12.78 | 12.53 | 12.60 | 456,187 | +0.07(+0.57%) |
Oct 12, 2017 | 12.24 | 12.60 | 12.24 | 12.53 | 520,393 | +0.18(+1.45%) |
Oct 11, 2017 | 12.21 | 12.35 | 12.15 | 12.35 | 438,892 | +0.18(+1.47%) |
Oct 10, 2017 | 12.42 | 12.53 | 12.14 | 12.17 | 407,745 | -0.11(-0.87%) |
Oct 09, 2017 | 12.35 | 12.49 | 12.21 | 12.28 | 491,365 | -0.04(-0.29%) |
Oct 06, 2017 | 12.35 | 12.49 | 12.24 | 12.32 | 440,225 | -0.11(-0.86%) |
Oct 05, 2017 | 12.53 | 12.60 | 12.35 | 12.42 | 697,608 | -0.07(-0.57%) |
Oct 04, 2017 | 12.75 | 12.76 | 12.46 | 12.49 | 620,592 | -0.21(-1.69%) |
Oct 03, 2017 | 12.53 | 12.75 | 12.49 | 12.71 | 645,591 | +0.18(+1.43%) |
Oct 02, 2017 | 12.39 | 12.53 | 12.28 | 12.53 | 412,876 | +0.04(+0.29%) |
Sep 29, 2017 | 12.17 | 12.60 | 12.17 | 12.49 | 729,470 | +0.29(+2.35%) |
Sep 28, 2017 | 12.10 | 12.24 | 11.96 | 12.21 | 311,162 | +0.14(+1.19%) |
Sep 27, 2017 | 12.07 | 12.24 | 12.03 | 12.07 | 776,455 | +0.00(+0.00%) |
Sep 26, 2017 | 11.74 | 12.14 | 11.74 | 12.07 | 511,279 | +0.14(+1.20%) |
Sep 25, 2017 | 12.03 | 12.20 | 11.89 | 11.92 | 459,095 | -0.04(-0.30%) |
Sep 22, 2017 | 11.71 | 12.03 | 11.67 | 11.96 | 471,926 | +0.29(+2.45%) |
Sep 21, 2017 | 12.17 | 12.17 | 11.64 | 11.67 | 677,529 | -0.50(-4.12%) |
Sep 20, 2017 | 12.03 | 12.35 | 12.03 | 12.17 | 336,312 | +0.07(+0.59%) |
Sep 19, 2017 | 12.10 | 12.10 | 11.96 | 12.10 | 230,652 | +0.00(+0.00%) |
Sep 18, 2017 | 12.03 | 12.21 | 11.92 | 12.10 | 273,559 | +0.04(+0.30%) |
Sep 15, 2017 | 12.17 | 12.32 | 12.03 | 12.07 | 475,226 | +0.00(+0.00%) |
Sep 14, 2017 | 12.10 | 12.24 | 11.92 | 12.07 | 344,028 | -0.07(-0.59%) |
Sep 13, 2017 | 11.21 | 12.26 | 11.17 | 12.14 | 907,838 | +0.50(+4.31%) |
Sep 12, 2017 | 11.78 | 11.85 | 11.62 | 11.64 | 444,799 | -0.11(-0.91%) |
Sep 11, 2017 | 11.85 | 12.03 | 11.71 | 11.74 | 388,245 | -0.07(-0.61%) |
Sep 08, 2017 | 11.92 | 11.96 | 11.71 | 11.81 | 288,017 | -0.11(-0.90%) |
Sep 07, 2017 | 12.03 | 12.03 | 11.67 | 11.92 | 387,781 | -0.11(-0.89%) |
Sep 06, 2017 | 11.89 | 12.05 | 11.81 | 12.03 | 288,779 | +0.21(+1.82%) |
Sep 05, 2017 | 12.07 | 12.10 | 11.74 | 11.81 | 458,779 | -0.18(-1.49%) |
Sep 01, 2017 | 12.10 | 12.10 | 11.83 | 11.99 | 313,513 | -0.04(-0.30%) |
Aug 31, 2017 | 11.64 | 12.10 | 11.60 | 12.03 | 574,791 | +0.21(+1.82%) |
Aug 30, 2017 | 11.99 | 12.07 | 11.81 | 11.81 | 243,557 | -0.21(-1.79%) |
Aug 29, 2017 | 12.03 | 12.14 | 11.85 | 12.03 | 623,085 | -0.18(-1.47%) |
Aug 28, 2017 | 12.17 | 12.28 | 11.99 | 12.21 | 438,615 | +0.04(+0.29%) |
Aug 25, 2017 | 12.14 | 12.30 | 12.07 | 12.17 | 327,384 | +0.11(+0.89%) |
Aug 24, 2017 | 11.96 | 12.14 | 11.89 | 12.07 | 293,019 | +0.11(+0.90%) |
Aug 23, 2017 | 11.81 | 12.42 | 11.81 | 11.96 | 902,874 | +0.07(+0.60%) |
Aug 22, 2017 | 11.64 | 11.99 | 11.56 | 11.89 | 545,448 | +0.29(+2.47%) |
Aug 21, 2017 | 11.53 | 11.74 | 11.49 | 11.60 | 456,222 | +0.07(+0.62%) |
Aug 18, 2017 | 11.31 | 11.62 | 11.31 | 11.53 | 346,195 | +0.14(+1.26%) |
Aug 17, 2017 | 11.53 | 11.64 | 11.35 | 11.38 | 442,822 | -0.14(-1.24%) |
Aug 16, 2017 | 11.67 | 11.78 | 11.40 | 11.53 | 848,547 | -0.11(-0.92%) |
Aug 15, 2017 | 11.60 | 11.71 | 11.38 | 11.64 | 555,486 | -0.04(-0.31%) |
Aug 14, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 468,780 | +0.11(+0.93%) |
Aug 11, 2017 | 11.35 | 11.67 | 11.24 | 11.56 | 772,134 | -0.07(-0.62%) |
Aug 10, 2017 | 11.96 | 12.03 | 11.60 | 11.64 | 941,542 | -0.33(-2.75%) |
Aug 09, 2017 | 11.96 | 12.04 | 11.65 | 11.96 | 721,339 | -0.04(-0.30%) |
Aug 08, 2017 | 11.89 | 12.50 | 11.89 | 12.00 | 864,114 | +0.00(+0.00%) |
Aug 07, 2017 | 11.96 | 12.07 | 11.82 | 12.00 | 593,387 | +0.04(+0.30%) |
Aug 04, 2017 | 11.65 | 12.04 | 11.61 | 11.96 | 1,158,862 | +0.32(+2.74%) |
Aug 03, 2017 | 12.14 | 12.82 | 11.47 | 11.65 | 2,393,245 | -0.96(-7.61%) |
Aug 02, 2017 | 12.68 | 12.78 | 12.43 | 12.60 | 1,101,099 | -0.11(-0.84%) |
Aug 01, 2017 | 12.92 | 13.03 | 12.68 | 12.71 | 741,422 | -0.25(-1.92%) |
Jul 31, 2017 | 12.85 | 13.03 | 12.68 | 12.96 | 495,103 | +0.11(+0.83%) |
Jul 28, 2017 | 12.68 | 12.89 | 12.64 | 12.85 | 603,297 | +0.14(+1.12%) |
Jul 27, 2017 | 12.64 | 12.92 | 12.53 | 12.71 | 978,824 | +0.04(+0.28%) |
Jul 26, 2017 | 12.71 | 12.85 | 12.64 | 12.68 | 772,435 | -0.07(-0.56%) |
Jul 25, 2017 | 12.71 | 12.85 | 12.53 | 12.75 | 739,463 | +0.14(+1.13%) |
Jul 24, 2017 | 12.18 | 12.66 | 12.07 | 12.60 | 801,061 | +0.46(+3.80%) |
Jul 21, 2017 | 12.36 | 12.43 | 12.11 | 12.14 | 857,219 | -0.21(-1.72%) |
Jul 20, 2017 | 12.46 | 12.64 | 12.32 | 12.36 | 1,488,782 | -0.11(-0.85%) |
Jul 19, 2017 | 12.14 | 12.57 | 12.11 | 12.46 | 1,322,759 | +0.28(+2.33%) |
Jul 18, 2017 | 12.36 | 12.60 | 12.14 | 12.18 | 1,088,862 | -0.14(-1.15%) |
Jul 17, 2017 | 11.93 | 12.43 | 11.89 | 12.32 | 785,570 | +0.39(+3.27%) |
Jul 14, 2017 | 11.89 | 12.07 | 11.81 | 11.93 | 680,073 | +0.07(+0.60%) |
Jul 13, 2017 | 11.72 | 11.93 | 11.70 | 11.86 | 689,191 | +0.11(+0.91%) |
Jul 12, 2017 | 11.61 | 12.00 | 11.57 | 11.75 | 805,583 | +0.18(+1.53%) |
Jul 11, 2017 | 11.47 | 11.61 | 11.29 | 11.57 | 455,829 | +0.11(+0.93%) |
Jul 10, 2017 | 11.04 | 11.50 | 11.04 | 11.47 | 573,494 | +0.36(+3.19%) |
Jul 07, 2017 | 11.04 | 11.18 | 10.94 | 11.11 | 426,571 | +0.07(+0.64%) |
Jul 06, 2017 | 11.22 | 11.33 | 10.95 | 11.04 | 531,611 | -0.11(-0.96%) |
Jul 05, 2017 | 11.29 | 11.33 | 11.04 | 11.15 | 649,295 | -0.18(-1.57%) |
Jul 03, 2017 | 10.94 | 11.36 | 10.85 | 11.33 | 397,826 | +0.50(+4.59%) |
Jun 30, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 426,727 | +0.00(+0.00%) |
Jun 29, 2017 | 10.90 | 10.94 | 10.79 | 10.83 | 627,007 | -0.04(-0.33%) |
Jun 28, 2017 | 10.79 | 11.01 | 10.72 | 10.86 | 409,617 | +0.11(+0.99%) |
Jun 27, 2017 | 10.65 | 10.94 | 10.65 | 10.76 | 586,751 | +0.11(+1.00%) |
Jun 26, 2017 | 10.51 | 10.69 | 10.37 | 10.65 | 479,761 | +0.21(+2.04%) |
Jun 23, 2017 | 10.19 | 10.47 | 10.08 | 10.44 | 617,613 | +0.32(+3.16%) |
Jun 22, 2017 | 10.08 | 10.30 | 10.01 | 10.12 | 405,671 | +0.11(+1.06%) |
Jun 21, 2017 | 10.01 | 10.08 | 9.781 | 10.01 | 893,553 | +0.00(+0.00%) |
Jun 20, 2017 | 9.835 | 10.01 | 9.693 | 10.01 | 508,219 | +0.04(+0.36%) |
Jun 19, 2017 | 10.01 | 10.12 | 9.906 | 9.977 | 288,961 | -0.04(-0.35%) |
Jun 16, 2017 | 9.622 | 10.01 | 9.622 | 10.01 | 583,873 | +0.36(+3.68%) |
Jun 15, 2017 | 9.906 | 9.977 | 9.622 | 9.657 | 714,980 | -0.28(-2.86%) |
Jun 14, 2017 | 10.54 | 10.54 | 9.941 | 9.941 | 688,596 | -0.64(-6.04%) |
Jun 13, 2017 | 10.65 | 10.79 | 10.42 | 10.58 | 735,940 | +0.21(+2.05%) |
Jun 12, 2017 | 9.835 | 10.37 | 9.764 | 10.37 | 889,828 | +0.64(+6.57%) |
Jun 09, 2017 | 9.622 | 9.870 | 9.622 | 9.728 | 745,530 | +0.07(+0.74%) |
Jun 08, 2017 | 9.622 | 9.870 | 9.586 | 9.657 | 485,947 | +0.04(+0.37%) |
Jun 07, 2017 | 9.515 | 9.764 | 9.515 | 9.622 | 844,595 | +0.07(+0.74%) |
Jun 06, 2017 | 9.373 | 9.622 | 9.196 | 9.551 | 782,052 | +0.07(+0.75%) |
Jun 05, 2017 | 9.373 | 9.568 | 9.338 | 9.480 | 250,670 | +0.07(+0.75%) |
Jun 02, 2017 | 9.480 | 9.657 | 9.373 | 9.409 | 533,818 | -0.25(-2.57%) |
Jun 01, 2017 | 9.196 | 9.693 | 9.160 | 9.657 | 586,660 | +0.46(+5.02%) |
May 31, 2017 | 9.409 | 9.444 | 9.054 | 9.196 | 726,551 | -0.25(-2.63%) |
May 30, 2017 | 9.622 | 9.728 | 9.373 | 9.444 | 600,462 | -0.36(-3.62%) |
May 26, 2017 | 9.728 | 9.835 | 9.515 | 9.799 | 532,206 | +0.04(+0.36%) |
May 25, 2017 | 9.799 | 10.05 | 9.657 | 9.764 | 501,405 | -0.07(-0.72%) |
May 24, 2017 | 10.05 | 10.15 | 9.799 | 9.835 | 857,546 | -0.21(-2.12%) |
May 23, 2017 | 9.870 | 10.08 | 9.850 | 10.05 | 499,017 | +0.18(+1.80%) |
May 22, 2017 | 9.941 | 9.977 | 9.799 | 9.870 | 459,095 | +0.00(+0.00%) |
May 19, 2017 | 9.657 | 9.977 | 9.657 | 9.870 | 690,350 | +0.21(+2.21%) |
May 18, 2017 | 9.267 | 9.693 | 9.267 | 9.657 | 726,403 | +0.28(+3.03%) |
May 17, 2017 | 9.515 | 9.693 | 9.373 | 9.373 | 776,225 | -0.21(-2.22%) |
May 16, 2017 | 9.870 | 9.959 | 9.586 | 9.586 | 783,092 | -0.25(-2.53%) |
May 15, 2017 | 10.01 | 10.15 | 9.781 | 9.835 | 507,095 | +0.00(+0.00%) |
May 12, 2017 | 9.693 | 9.883 | 9.693 | 9.835 | 446,392 | +0.18(+1.84%) |
May 11, 2017 | 9.480 | 9.799 | 9.480 | 9.657 | 601,718 | -0.15(-1.52%) |
May 10, 2017 | 9.490 | 9.982 | 9.490 | 9.806 | 826,995 | +0.35(+3.72%) |
May 09, 2017 | 9.455 | 9.560 | 9.314 | 9.455 | 941,269 | -0.04(-0.37%) |
May 08, 2017 | 9.631 | 9.736 | 9.314 | 9.490 | 744,077 | -0.18(-1.82%) |
May 05, 2017 | 9.525 | 9.736 | 9.068 | 9.666 | 1,428,239 | +0.49(+5.36%) |
May 04, 2017 | 9.279 | 9.349 | 8.998 | 9.174 | 947,224 | -0.18(-1.88%) |
May 03, 2017 | 9.420 | 9.595 | 9.314 | 9.349 | 751,887 | -0.21(-2.21%) |
May 02, 2017 | 9.806 | 9.872 | 9.525 | 9.560 | 791,786 | -0.25(-2.51%) |