Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 19.04 | 19.05 | 19.00 | 19.00 | 1,261,751 | +0.00(+0.00%) |
Mar 27, 2018 | 19.07 | 19.10 | 19.00 | 19.00 | 984,951 | -0.06(-0.34%) |
Mar 26, 2018 | 19.04 | 19.10 | 19.02 | 19.07 | 790,409 | +0.06(+0.34%) |
Mar 23, 2018 | 19.00 | 19.05 | 19.00 | 19.00 | 1,089,023 | +0.03(+0.17%) |
Mar 22, 2018 | 19.04 | 19.10 | 18.97 | 18.97 | 1,240,041 | -0.10(-0.51%) |
Mar 21, 2018 | 19.10 | 19.13 | 19.04 | 19.07 | 529,910 | -0.03(-0.17%) |
Mar 20, 2018 | 19.13 | 19.13 | 19.07 | 19.10 | 1,043,097 | -0.03(-0.17%) |
Mar 19, 2018 | 19.07 | 19.13 | 19.07 | 19.13 | 554,632 | +0.06(+0.34%) |
Mar 16, 2018 | 19.13 | 19.16 | 19.07 | 19.07 | 1,692,882 | -0.10(-0.50%) |
Mar 15, 2018 | 19.16 | 19.20 | 19.13 | 19.16 | 1,943,295 | +0.00(+0.00%) |
Mar 14, 2018 | 19.16 | 19.20 | 19.15 | 19.16 | 1,970,078 | +0.00(+0.00%) |
Mar 13, 2018 | 19.04 | 19.20 | 19.04 | 19.16 | 3,438,447 | +0.13(+0.67%) |
Mar 12, 2018 | 19.04 | 19.07 | 19.04 | 19.04 | 1,222,487 | +0.00(+0.00%) |
Mar 09, 2018 | 19.00 | 19.07 | 18.97 | 19.04 | 2,242,361 | +0.03(+0.17%) |
Mar 08, 2018 | 19.04 | 19.05 | 18.94 | 19.00 | 1,829,988 | +0.05(+0.27%) |
Mar 07, 2018 | 19.02 | 18.95 | 2,107,577 | -0.10(-0.50%) | ||
Mar 06, 2018 | 19.02 | 19.05 | 18.92 | 19.05 | 1,619,041 | +0.00(+0.00%) |
Mar 05, 2018 | 18.92 | 19.05 | 18.92 | 19.05 | 1,526,325 | +0.10(+0.50%) |
Mar 02, 2018 | 18.89 | 18.95 | 18.86 | 18.95 | 2,947,747 | +0.03(+0.17%) |
Mar 01, 2018 | 18.86 | 18.98 | 18.86 | 18.92 | 1,882,326 | +0.06(+0.34%) |
Feb 28, 2018 | 18.92 | 18.98 | 18.86 | 18.86 | 1,373,341 | -0.10(-0.50%) |
Feb 27, 2018 | 19.05 | 19.05 | 18.92 | 18.95 | 1,165,198 | -0.13(-0.67%) |
Feb 26, 2018 | 19.05 | 19.08 | 19.02 | 19.08 | 1,143,902 | +0.03(+0.17%) |
Feb 23, 2018 | 18.95 | 19.05 | 18.93 | 19.05 | 756,874 | +0.16(+0.84%) |
Feb 22, 2018 | 18.95 | 18.89 | 1,114,763 | -0.03(-0.17%) | ||
Feb 21, 2018 | 18.86 | 18.97 | 18.86 | 18.92 | 739,184 | +0.10(+0.51%) |
Feb 20, 2018 | 18.86 | 18.97 | 18.82 | 18.82 | 1,119,811 | +0.00(+0.00%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.06(+0.34%) | |
Feb 15, 2018 | 18.89 | 18.89 | 18.76 | 18.76 | 1,022,994 | -0.10(-0.51%) |
Feb 14, 2018 | 18.79 | 18.92 | 18.79 | 18.86 | 2,229,754 | +0.03(+0.17%) |
Feb 13, 2018 | 18.82 | 18.82 | 18.79 | 18.82 | 1,005,537 | +0.00(+0.00%) |
Feb 12, 2018 | 18.82 | 18.86 | 18.76 | 18.82 | 1,337,663 | +0.03(+0.17%) |
Feb 09, 2018 | 18.82 | 18.86 | 18.55 | 18.79 | 3,625,795 | -0.03(-0.17%) |
Feb 08, 2018 | 18.76 | 18.89 | 18.76 | 18.82 | 1,825,475 | +0.06(+0.34%) |
Feb 07, 2018 | 18.86 | 18.92 | 18.70 | 18.76 | 4,365,600 | -0.03(-0.17%) |
Feb 06, 2018 | 18.89 | 18.92 | 18.73 | 18.79 | 5,094,986 | -0.13(-0.67%) |
Feb 05, 2018 | 18.95 | 18.95 | 18.86 | 18.92 | 2,247,260 | +0.00(+0.00%) |
Feb 02, 2018 | 18.95 | 18.98 | 18.92 | 18.92 | 3,194,912 | -0.03(-0.17%) |
Feb 01, 2018 | 18.95 | 18.98 | 18.94 | 18.95 | 2,327,956 | +0.00(+0.00%) |
Jan 31, 2018 | 18.98 | 19.00 | 18.92 | 18.95 | 1,711,197 | +0.00(+0.00%) |
Jan 30, 2018 | 18.92 | 18.98 | 18.92 | 18.95 | 2,118,768 | +0.03(+0.17%) |
Jan 29, 2018 | 18.92 | 18.97 | 18.89 | 18.92 | 1,525,036 | +0.03(+0.17%) |
Jan 26, 2018 | 18.95 | 18.98 | 18.89 | 18.89 | 1,071,760 | -0.06(-0.34%) |
Jan 25, 2018 | 18.95 | 18.98 | 18.89 | 18.95 | 2,145,593 | +0.00(+0.00%) |
Jan 24, 2018 | 18.92 | 19.00 | 18.89 | 18.95 | 1,289,773 | +0.06(+0.34%) |
Jan 23, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,192,459 | +0.00(+0.00%) |
Jan 22, 2018 | 18.95 | 18.95 | 18.89 | 18.89 | 1,948,450 | -0.10(-0.50%) |
Jan 19, 2018 | 18.92 | 18.98 | 18.89 | 18.98 | 1,553,811 | +0.10(+0.51%) |
Jan 18, 2018 | 18.92 | 18.95 | 18.89 | 18.89 | 1,328,287 | +0.00(+0.00%) |
Jan 17, 2018 | 18.89 | 18.97 | 18.89 | 18.89 | 3,760,960 | +0.00(+0.00%) |
Jan 16, 2018 | 18.89 | 18.94 | 18.89 | 18.89 | 1,359,029 | +0.00(+0.00%) |
Jan 12, 2018 | 18.89 | 18.89 | 18.89 | 0 | +0.03(+0.17%) | |
Jan 11, 2018 | 18.89 | 18.92 | 18.86 | 18.86 | 2,245,918 | +0.00(+0.00%) |
Jan 10, 2018 | 18.95 | 19.02 | 18.86 | 18.86 | 1,585,754 | -0.10(-0.50%) |
Jan 09, 2018 | 18.89 | 19.02 | 18.89 | 18.95 | 1,296,317 | +0.06(+0.34%) |
Jan 08, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 2,071,246 | +0.00(+0.00%) |
Jan 05, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 1,355,937 | +0.00(+0.00%) |
Jan 04, 2018 | 18.89 | 18.92 | 18.86 | 18.89 | 3,131,148 | +0.00(+0.00%) |
Jan 03, 2018 | 18.89 | 18.89 | 18.86 | 18.89 | 1,616,399 | +0.00(+0.00%) |
Jan 02, 2018 | 18.92 | 18.95 | 18.82 | 18.89 | 2,631,448 | +0.00(+0.00%) |
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.92 | 18.94 | 18.89 | 18.89 | 1,885,578 | +0.00(+0.00%) |
Dec 27, 2017 | 18.89 | 18.92 | 18.89 | 18.89 | 1,753,225 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 18.95 | 18.89 | 18.89 | 668,712 | -0.03(-0.17%) |
Dec 22, 2017 | 18.92 | 19.00 | 18.89 | 18.92 | 1,204,832 | +0.00(+0.00%) |
Dec 21, 2017 | 18.98 | 18.98 | 18.92 | 18.92 | 1,008,514 | -0.03(-0.17%) |
Dec 20, 2017 | 18.95 | 19.02 | 18.92 | 18.95 | 1,143,933 | +0.03(+0.17%) |
Dec 19, 2017 | 18.98 | 19.02 | 18.92 | 18.92 | 1,457,157 | -0.03(-0.17%) |
Dec 18, 2017 | 18.98 | 19.08 | 18.95 | 18.95 | 2,540,287 | +0.03(+0.17%) |
Dec 15, 2017 | 19.11 | 19.21 | 18.92 | 18.92 | 4,124,903 | -0.16(-0.84%) |
Dec 14, 2017 | 19.18 | 19.26 | 19.08 | 19.08 | 3,546,139 | -0.10(-0.50%) |
Dec 13, 2017 | 19.02 | 19.24 | 19.02 | 19.18 | 5,002,377 | +0.16(+0.84%) |
Dec 12, 2017 | 19.05 | 19.11 | 18.98 | 19.02 | 8,238,350 | +0.00(+0.00%) |
Dec 11, 2017 | 19.02 | 19.02 | 18.98 | 19.02 | 7,792,196 | +0.03(+0.17%) |
Dec 08, 2017 | 18.98 | 19.05 | 18.90 | 18.98 | 7,188,135 | +0.00(+0.00%) |
Dec 07, 2017 | 18.98 | 19.02 | 18.92 | 10,028,570 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.03 | 18.87 | 18.97 | 12,510,645 | +0.03(+0.17%) | |
Dec 05, 2017 | 18.97 | 18.97 | 18.68 | 18.93 | 23,501,360 | +0.25(+1.36%) |
Dec 04, 2017 | 18.52 | 18.87 | 18.49 | 18.68 | 45,280,556 | +4.85(+35.09%) |
Dec 01, 2017 | 13.64 | 14.24 | 13.51 | 13.83 | 3,151,198 | +0.19(+1.40%) |
Nov 30, 2017 | 13.73 | 13.73 | 13.51 | 13.64 | 1,131,994 | +0.03(+0.23%) |
Nov 29, 2017 | 13.61 | 13.76 | 13.48 | 13.61 | 1,075,491 | -0.03(-0.23%) |
Nov 28, 2017 | 13.16 | 13.67 | 13.10 | 13.64 | 1,234,297 | +0.54(+4.12%) |
Nov 27, 2017 | 13.07 | 13.22 | 12.88 | 13.10 | 1,601,046 | +0.00(+0.00%) |
Nov 24, 2017 | 13.07 | 13.22 | 12.91 | 13.10 | 358,111 | +0.13(+0.98%) |
Nov 22, 2017 | 12.94 | 13.16 | 12.81 | 12.97 | 784,190 | +0.10(+0.74%) |
Nov 21, 2017 | 13.26 | 13.26 | 12.88 | 12.88 | 1,100,149 | -0.29(-2.17%) |
Nov 20, 2017 | 13.10 | 13.26 | 12.94 | 13.16 | 1,195,467 | +0.06(+0.48%) |
Nov 17, 2017 | 13.03 | 13.32 | 13.00 | 13.10 | 1,394,650 | +0.00(+0.00%) |
Nov 16, 2017 | 12.84 | 13.16 | 12.81 | 13.10 | 1,143,402 | +0.35(+2.74%) |
Nov 15, 2017 | 12.78 | 12.97 | 12.65 | 12.75 | 1,205,936 | -0.06(-0.49%) |
Nov 14, 2017 | 12.69 | 12.94 | 12.65 | 12.81 | 904,411 | +0.00(+0.00%) |
Nov 13, 2017 | 12.75 | 12.86 | 12.62 | 12.81 | 838,188 | +0.06(+0.50%) |
Nov 10, 2017 | 12.69 | 13.00 | 12.69 | 12.75 | 1,670,441 | +0.03(+0.25%) |
Nov 09, 2017 | 12.72 | 12.88 | 12.65 | 12.72 | 1,379,196 | -0.13(-0.99%) |
Nov 08, 2017 | 12.84 | 13.03 | 12.72 | 12.84 | 1,004,128 | -0.06(-0.49%) |
Nov 07, 2017 | 13.03 | 13.16 | 12.75 | 12.91 | 1,725,636 | -0.10(-0.73%) |
Nov 06, 2017 | 13.03 | 13.22 | 12.88 | 13.00 | 1,702,261 | -0.06(-0.49%) |
Nov 03, 2017 | 13.22 | 13.32 | 13.03 | 13.07 | 1,376,880 | -0.19(-1.44%) |
Nov 02, 2017 | 13.48 | 13.67 | 13.13 | 13.26 | 2,174,828 | +0.00(+0.00%) |
Nov 01, 2017 | 13.35 | 13.57 | 13.16 | 13.26 | 1,871,236 | -0.03(-0.24%) |
Oct 31, 2017 | 13.29 | 13.46 | 13.15 | 13.29 | 1,420,485 | +0.16(+1.21%) |
Oct 30, 2017 | 13.29 | 13.35 | 13.07 | 13.13 | 2,038,272 | -0.19(-1.43%) |
Oct 27, 2017 | 13.48 | 13.64 | 13.19 | 13.32 | 1,906,997 | -0.19(-1.41%) |
Oct 26, 2017 | 13.80 | 13.80 | 13.48 | 13.51 | 1,398,694 | -0.13(-0.93%) |
Oct 25, 2017 | 13.95 | 14.08 | 13.57 | 13.64 | 3,737,761 | -0.32(-2.27%) |
Oct 24, 2017 | 14.14 | 14.24 | 13.95 | 13.95 | 1,327,763 | -0.13(-0.90%) |
Oct 23, 2017 | 14.21 | 14.27 | 13.92 | 14.08 | 1,757,768 | -0.10(-0.67%) |
Oct 20, 2017 | 14.30 | 14.49 | 14.11 | 14.18 | 1,291,664 | +0.03(+0.22%) |
Oct 19, 2017 | 14.21 | 14.27 | 13.92 | 14.14 | 1,784,031 | -0.10(-0.67%) |
Oct 18, 2017 | 14.11 | 14.27 | 13.97 | 14.24 | 8,274,046 | +0.03(+0.22%) |
Oct 17, 2017 | 13.89 | 14.62 | 13.70 | 14.21 | 4,181,692 | +0.25(+1.82%) |
Oct 16, 2017 | 13.92 | 14.27 | 13.78 | 13.95 | 2,237,912 | +0.19(+1.38%) |
Oct 13, 2017 | 13.70 | 13.92 | 13.57 | 13.76 | 1,094,140 | +0.03(+0.23%) |
Oct 12, 2017 | 13.51 | 13.80 | 13.51 | 13.73 | 1,506,358 | +0.16(+1.17%) |
Oct 11, 2017 | 13.57 | 13.89 | 13.32 | 13.57 | 1,548,582 | -0.06(-0.46%) |
Oct 10, 2017 | 13.70 | 13.80 | 13.54 | 13.64 | 1,661,354 | +0.03(+0.23%) |
Oct 09, 2017 | 13.32 | 13.65 | 13.22 | 13.61 | 3,289,179 | +0.29(+2.14%) |
Oct 06, 2017 | 12.62 | 13.73 | 12.61 | 13.32 | 4,364,093 | +0.67(+5.26%) |
Oct 05, 2017 | 12.62 | 12.84 | 12.59 | 12.65 | 1,090,681 | +0.06(+0.50%) |
Oct 04, 2017 | 12.59 | 12.78 | 12.53 | 12.59 | 1,433,342 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.69 | 12.37 | 12.59 | 1,155,190 | -0.13(-1.00%) |
Oct 02, 2017 | 12.21 | 12.88 | 12.16 | 12.72 | 3,118,984 | +0.76(+6.37%) |
Sep 29, 2017 | 11.99 | 12.07 | 11.86 | 11.96 | 551,723 | -0.06(-0.53%) |
Sep 28, 2017 | 12.15 | 12.27 | 11.96 | 12.02 | 1,037,199 | -0.16(-1.30%) |
Sep 27, 2017 | 12.24 | 12.32 | 12.08 | 12.18 | 847,701 | +0.10(+0.79%) |
Sep 26, 2017 | 11.86 | 12.19 | 11.86 | 12.08 | 685,947 | +0.25(+2.14%) |
Sep 25, 2017 | 11.99 | 12.02 | 11.80 | 11.83 | 1,008,965 | -0.16(-1.32%) |
Sep 22, 2017 | 11.96 | 12.11 | 11.96 | 11.99 | 590,474 | +0.06(+0.53%) |
Sep 21, 2017 | 12.27 | 12.31 | 11.92 | 11.92 | 755,407 | -0.38(-3.09%) |
Sep 20, 2017 | 12.31 | 12.40 | 12.24 | 12.31 | 1,238,896 | +0.06(+0.52%) |
Sep 19, 2017 | 12.50 | 12.50 | 12.15 | 12.24 | 1,149,258 | -0.25(-2.03%) |
Sep 18, 2017 | 12.21 | 12.59 | 11.92 | 12.50 | 1,956,596 | +0.32(+2.60%) |
Sep 15, 2017 | 12.08 | 12.31 | 11.73 | 12.18 | 1,977,982 | +0.16(+1.32%) |
Sep 14, 2017 | 11.89 | 12.11 | 11.83 | 12.02 | 944,392 | +0.13(+1.07%) |
Sep 13, 2017 | 11.29 | 11.96 | 11.29 | 11.89 | 1,346,958 | +0.54(+4.75%) |
Sep 12, 2017 | 11.23 | 11.48 | 11.10 | 11.35 | 1,047,816 | +0.13(+1.13%) |
Sep 11, 2017 | 11.35 | 11.39 | 11.20 | 11.23 | 974,708 | -0.03(-0.28%) |
Sep 08, 2017 | 10.91 | 11.32 | 10.81 | 11.26 | 1,558,521 | +0.35(+3.20%) |
Sep 07, 2017 | 10.59 | 11.10 | 10.53 | 10.91 | 991,218 | +0.34(+3.18%) |
Sep 06, 2017 | 10.86 | 10.90 | 10.57 | 10.57 | 1,228,522 | -0.19(-1.75%) |
Sep 05, 2017 | 10.95 | 11.01 | 10.76 | 10.76 | 738,821 | -0.16(-1.44%) |
Sep 01, 2017 | 10.73 | 10.97 | 10.70 | 10.92 | 745,478 | +0.28(+2.65%) |
Aug 31, 2017 | 10.82 | 10.86 | 10.64 | 10.64 | 712,192 | -0.09(-0.88%) |
Aug 30, 2017 | 10.70 | 10.79 | 10.54 | 10.73 | 677,576 | +0.06(+0.59%) |
Aug 29, 2017 | 10.54 | 10.79 | 10.51 | 10.67 | 687,867 | +0.03(+0.29%) |
Aug 28, 2017 | 10.73 | 10.86 | 10.64 | 10.64 | 1,089,354 | -0.03(-0.29%) |
Aug 25, 2017 | 10.57 | 10.79 | 10.54 | 10.67 | 1,229,674 | +0.16(+1.49%) |
Aug 24, 2017 | 10.57 | 10.64 | 10.42 | 10.51 | 1,215,113 | +0.03(+0.30%) |
Aug 23, 2017 | 10.39 | 10.54 | 10.13 | 10.48 | 1,327,032 | +0.03(+0.30%) |
Aug 22, 2017 | 10.39 | 10.54 | 10.35 | 10.45 | 1,199,306 | +0.16(+1.52%) |
Aug 21, 2017 | 10.48 | 10.60 | 10.26 | 10.29 | 1,118,605 | -0.19(-1.80%) |
Aug 18, 2017 | 10.70 | 10.86 | 10.48 | 10.48 | 1,099,488 | -0.35(-3.19%) |
Aug 17, 2017 | 11.14 | 11.30 | 10.79 | 10.82 | 1,684,811 | -0.41(-3.63%) |
Aug 16, 2017 | 11.14 | 11.26 | 11.04 | 11.23 | 1,897,974 | +0.16(+1.42%) |
Aug 15, 2017 | 11.23 | 11.30 | 10.98 | 11.08 | 1,217,940 | -0.13(-1.12%) |
Aug 14, 2017 | 11.04 | 11.33 | 10.92 | 11.20 | 1,099,446 | +0.28(+2.59%) |
Aug 11, 2017 | 11.11 | 11.26 | 10.82 | 10.92 | 1,573,793 | -0.31(-2.79%) |
Aug 10, 2017 | 11.48 | 11.49 | 11.23 | 11.23 | 1,589,898 | -0.31(-2.72%) |
Aug 09, 2017 | 11.36 | 11.56 | 11.30 | 11.55 | 1,441,044 | +0.06(+0.55%) |
Aug 08, 2017 | 11.36 | 11.53 | 11.30 | 11.48 | 2,079,372 | +0.19(+1.67%) |
Aug 07, 2017 | 11.73 | 11.73 | 11.30 | 11.30 | 1,305,979 | -0.47(-4.00%) |
Aug 04, 2017 | 11.95 | 11.95 | 11.73 | 11.77 | 840,732 | -0.19(-1.57%) |
Aug 03, 2017 | 11.64 | 12.24 | 11.36 | 11.95 | 1,046,161 | -0.25(-2.06%) |
Aug 02, 2017 | 12.14 | 12.21 | 11.92 | 12.21 | 770,623 | +0.06(+0.52%) |
Aug 01, 2017 | 12.17 | 12.24 | 11.99 | 12.14 | 928,980 | +0.03(+0.26%) |
Jul 31, 2017 | 11.99 | 12.21 | 11.89 | 12.11 | 1,861,356 | +0.13(+1.05%) |
Jul 28, 2017 | 11.70 | 12.02 | 11.64 | 11.99 | 804,757 | +0.19(+1.60%) |
Jul 27, 2017 | 11.73 | 11.88 | 11.64 | 11.80 | 531,778 | +0.09(+0.80%) |
Jul 26, 2017 | 11.73 | 11.77 | 11.61 | 11.70 | 495,984 | -0.06(-0.53%) |
Jul 25, 2017 | 11.83 | 11.89 | 11.70 | 11.77 | 620,261 | +0.03(+0.27%) |
Jul 24, 2017 | 11.55 | 11.77 | 11.42 | 11.73 | 567,341 | +0.19(+1.63%) |
Jul 21, 2017 | 11.61 | 11.70 | 11.36 | 11.55 | 756,215 | -0.03(-0.27%) |
Jul 20, 2017 | 11.64 | 11.64 | 11.34 | 11.58 | 1,326,516 | -0.09(-0.81%) |
Jul 19, 2017 | 11.26 | 11.70 | 11.22 | 11.67 | 775,394 | +0.44(+3.91%) |
Jul 18, 2017 | 11.36 | 11.42 | 11.16 | 11.23 | 1,317,060 | -0.19(-1.65%) |
Jul 17, 2017 | 10.39 | 11.66 | 10.92 | 11.42 | 4,440,589 | +1.04(+9.97%) |
Jul 14, 2017 | 10.29 | 10.45 | 10.29 | 10.39 | 307,037 | +0.09(+0.91%) |
Jul 13, 2017 | 10.51 | 10.60 | 10.23 | 10.29 | 548,270 | -0.22(-2.09%) |
Jul 12, 2017 | 10.29 | 10.64 | 10.26 | 10.51 | 676,057 | +0.31(+3.08%) |
Jul 11, 2017 | 10.26 | 10.42 | 10.10 | 10.20 | 410,831 | -0.03(-0.31%) |
Jul 10, 2017 | 10.10 | 10.32 | 10.07 | 10.23 | 463,333 | -0.03(-0.31%) |
Jul 07, 2017 | 10.04 | 10.26 | 9.946 | 10.26 | 360,386 | +0.25(+2.51%) |
Jul 06, 2017 | 9.946 | 10.23 | 9.946 | 10.01 | 388,396 | -0.09(-0.93%) |
Jul 05, 2017 | 10.67 | 10.67 | 10.04 | 10.10 | 411,912 | -0.63(-5.85%) |
Jul 03, 2017 | 10.54 | 11.06 | 10.54 | 10.73 | 734,091 | +0.47(+4.59%) |
Jun 30, 2017 | 10.07 | 10.45 | 10.04 | 10.26 | 897,669 | +0.25(+2.51%) |
Jun 29, 2017 | 10.17 | 10.29 | 9.820 | 10.01 | 443,272 | -0.09(-0.93%) |
Jun 28, 2017 | 9.946 | 10.20 | 9.946 | 10.10 | 576,206 | +0.28(+2.88%) |
Jun 27, 2017 | 9.789 | 9.915 | 9.632 | 9.820 | 731,498 | +0.03(+0.32%) |
Jun 26, 2017 | 9.695 | 9.820 | 9.475 | 9.789 | 612,921 | +0.09(+0.97%) |
Jun 23, 2017 | 9.726 | 9.820 | 9.664 | 9.695 | 1,039,578 | -0.03(-0.32%) |
Jun 22, 2017 | 9.726 | 9.852 | 9.538 | 9.726 | 792,478 | +0.03(+0.32%) |
Jun 21, 2017 | 9.915 | 9.977 | 9.381 | 9.695 | 1,345,168 | -0.19(-1.90%) |
Jun 20, 2017 | 10.26 | 10.32 | 9.852 | 9.883 | 698,917 | -0.41(-3.96%) |
Jun 19, 2017 | 10.32 | 10.35 | 10.17 | 10.29 | 784,613 | +0.00(+0.00%) |
Jun 16, 2017 | 10.51 | 10.60 | 10.20 | 10.29 | 1,145,844 | -0.38(-3.53%) |
Jun 15, 2017 | 10.73 | 11.01 | 10.62 | 10.67 | 862,420 | -0.31(-2.86%) |
Jun 14, 2017 | 10.98 | 11.08 | 10.86 | 10.98 | 910,926 | +0.00(+0.00%) |
Jun 13, 2017 | 11.08 | 11.26 | 10.89 | 10.98 | 595,628 | -0.06(-0.57%) |
Jun 12, 2017 | 10.98 | 11.30 | 10.98 | 11.04 | 608,042 | +0.03(+0.28%) |
Jun 09, 2017 | 10.92 | 11.23 | 10.89 | 11.01 | 606,474 | +0.19(+1.74%) |
Jun 08, 2017 | 10.45 | 10.92 | 10.30 | 10.82 | 624,700 | +0.35(+3.29%) |
Jun 07, 2017 | 10.67 | 10.67 | 10.35 | 10.48 | 751,296 | -0.17(-1.59%) |
Jun 06, 2017 | 10.37 | 10.77 | 10.35 | 10.65 | 688,323 | +0.16(+1.48%) |
Jun 05, 2017 | 10.77 | 10.84 | 10.43 | 10.49 | 515,363 | -0.31(-2.87%) |
Jun 02, 2017 | 10.62 | 10.91 | 10.56 | 10.80 | 1,326,905 | +0.22(+2.05%) |
Jun 01, 2017 | 10.34 | 10.62 | 10.25 | 10.59 | 594,463 | +0.31(+3.02%) |
May 31, 2017 | 10.12 | 10.28 | 9.780 | 10.28 | 664,757 | +0.16(+1.53%) |
May 30, 2017 | 10.37 | 10.40 | 10.12 | 10.12 | 614,883 | -0.37(-3.55%) |
May 26, 2017 | 10.46 | 10.59 | 10.20 | 10.49 | 1,059,945 | +0.03(+0.30%) |
May 25, 2017 | 10.12 | 10.56 | 9.935 | 10.46 | 1,202,492 | +0.37(+3.69%) |
May 24, 2017 | 9.748 | 10.15 | 9.748 | 10.09 | 1,633,583 | +0.28(+2.85%) |
May 23, 2017 | 9.655 | 9.842 | 9.469 | 9.811 | 532,006 | +0.22(+2.27%) |
May 22, 2017 | 9.686 | 9.717 | 9.438 | 9.593 | 584,599 | -0.03(-0.32%) |
May 19, 2017 | 9.686 | 9.904 | 9.531 | 9.624 | 774,249 | +0.00(+0.00%) |
May 18, 2017 | 9.593 | 9.780 | 9.407 | 9.624 | 1,323,331 | -0.06(-0.64%) |
May 17, 2017 | 10.09 | 10.12 | 9.593 | 9.686 | 1,295,740 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.37 | 10.03 | 10.09 | 1,130,428 | -0.16(-1.51%) |
May 15, 2017 | 10.21 | 10.48 | 10.15 | 10.25 | 753,488 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.37 | 9.997 | 10.06 | 807,791 | -0.37(-3.57%) |
May 11, 2017 | 10.65 | 10.65 | 10.31 | 10.43 | 1,628,117 | -0.25(-2.32%) |
May 10, 2017 | 10.52 | 10.74 | 10.43 | 10.68 | 789,410 | +0.16(+1.47%) |
May 09, 2017 | 10.62 | 10.71 | 10.34 | 10.52 | 744,029 | -0.03(-0.29%) |
May 08, 2017 | 10.77 | 10.84 | 10.31 | 10.56 | 874,668 | -0.22(-2.02%) |
May 05, 2017 | 11.52 | 11.64 | 10.62 | 10.77 | 1,037,055 | -0.75(-6.47%) |
May 04, 2017 | 12.08 | 12.29 | 11.10 | 11.52 | 1,206,882 | +0.56(+5.10%) |
May 03, 2017 | 10.96 | 11.21 | 10.93 | 10.96 | 519,655 | -0.22(-1.94%) |
May 02, 2017 | 11.11 | 11.33 | 11.02 | 11.18 | 386,335 | -0.06(-0.55%) |
May 01, 2017 | 11.21 | 11.33 | 11.07 | 11.24 | 392,656 | +0.06(+0.56%) |
Apr 28, 2017 | 11.64 | 11.77 | 11.15 | 11.18 | 558,838 | -0.43(-3.74%) |
Apr 27, 2017 | 11.83 | 11.86 | 11.50 | 11.61 | 573,074 | -0.22(-1.84%) |
Apr 26, 2017 | 11.49 | 11.91 | 11.21 | 11.83 | 863,206 | +0.31(+2.70%) |
Apr 25, 2017 | 11.27 | 11.83 | 11.27 | 11.52 | 884,247 | +0.47(+4.21%) |
Apr 24, 2017 | 10.93 | 11.16 | 10.67 | 11.05 | 765,040 | +0.50(+4.71%) |
Apr 21, 2017 | 10.74 | 10.77 | 10.49 | 10.56 | 345,001 | -0.19(-1.73%) |
Apr 20, 2017 | 10.62 | 10.87 | 10.49 | 10.74 | 1,249,180 | +0.25(+2.37%) |
Apr 19, 2017 | 10.49 | 10.73 | 10.40 | 10.49 | 481,581 | +0.09(+0.90%) |
Apr 18, 2017 | 10.12 | 10.43 | 10.12 | 10.40 | 503,648 | +0.12(+1.21%) |
Apr 17, 2017 | 10.15 | 10.34 | 10.12 | 10.28 | 496,998 | +0.19(+1.85%) |
Apr 13, 2017 | 10.65 | 10.65 | 10.01 | 10.09 | 941,518 | -0.56(-5.25%) |
Apr 12, 2017 | 11.30 | 11.33 | 10.62 | 10.65 | 931,879 | -0.75(-6.54%) |
Apr 11, 2017 | 10.99 | 11.41 | 10.90 | 11.39 | 490,819 | +0.34(+3.09%) |
Apr 10, 2017 | 10.99 | 11.24 | 10.93 | 11.05 | 297,026 | +0.09(+0.85%) |
Apr 07, 2017 | 10.90 | 11.05 | 10.77 | 10.96 | 751,853 | -0.03(-0.28%) |
Apr 06, 2017 | 10.65 | 11.02 | 10.65 | 10.99 | 570,260 | +0.37(+3.51%) |
Apr 05, 2017 | 11.11 | 11.27 | 10.57 | 10.62 | 787,684 | -0.34(-3.12%) |
Apr 04, 2017 | 10.96 | 11.06 | 10.71 | 10.96 | 640,564 | -0.06(-0.56%) |