Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.050 | 9.210 | 9.025 | 9.190 | 3,856,417 | +0.41(+4.67%) |
Feb 27, 2018 | 8.870 | 8.900 | 8.740 | 8.780 | 1,926,635 | -0.07(-0.79%) |
Feb 26, 2018 | 8.840 | 8.890 | 8.740 | 8.850 | 3,112,714 | +0.12(+1.37%) |
Feb 23, 2018 | 8.890 | 8.950 | 8.640 | 8.730 | 8,359,294 | -0.76(-8.01%) |
Feb 22, 2018 | 9.490 | 9.490 | 2,547,628 | +0.28(+3.04%) | ||
Feb 21, 2018 | 9.150 | 9.375 | 9.150 | 9.210 | 1,562,424 | +0.09(+0.99%) |
Feb 20, 2018 | 9.030 | 9.245 | 8.990 | 9.120 | 2,130,411 | -0.03(-0.33%) |
Feb 16, 2018 | 9.150 | 9.150 | 9.150 | 0 | -0.27(-2.87%) | |
Feb 15, 2018 | 9.590 | 9.600 | 9.380 | 9.420 | 2,682,480 | -0.20(-2.08%) |
Feb 14, 2018 | 9.120 | 9.670 | 9.120 | 9.620 | 2,092,696 | +0.41(+4.45%) |
Feb 13, 2018 | 9.100 | 9.280 | 9.100 | 9.210 | 1,372,274 | +0.03(+0.33%) |
Feb 12, 2018 | 9.170 | 9.390 | 9.135 | 9.180 | 1,778,923 | -0.03(-0.33%) |
Feb 09, 2018 | 9.400 | 9.410 | 8.910 | 9.210 | 5,010,209 | -0.08(-0.86%) |
Feb 08, 2018 | 9.820 | 9.850 | 9.280 | 9.290 | 4,601,655 | -0.61(-6.16%) |
Feb 07, 2018 | 10.02 | 10.19 | 9.880 | 9.900 | 3,737,041 | -0.39(-3.79%) |
Feb 06, 2018 | 10.23 | 10.47 | 10.17 | 10.29 | 6,554,986 | +0.07(+0.68%) |
Feb 05, 2018 | 10.64 | 10.65 | 10.07 | 10.22 | 4,545,705 | -0.59(-5.46%) |
Feb 02, 2018 | 11.08 | 11.11 | 10.79 | 10.81 | 2,176,403 | -0.57(-5.01%) |
Feb 01, 2018 | 11.33 | 11.47 | 11.24 | 11.38 | 1,854,045 | +0.25(+2.25%) |
Jan 31, 2018 | 11.56 | 11.58 | 11.05 | 11.13 | 2,911,636 | -0.35(-3.05%) |
Jan 30, 2018 | 11.47 | 11.51 | 11.40 | 11.48 | 1,133,494 | -0.14(-1.20%) |
Jan 29, 2018 | 11.61 | 11.72 | 11.45 | 11.62 | 945,521 | -0.17(-1.44%) |
Jan 26, 2018 | 11.61 | 11.84 | 11.58 | 11.79 | 1,217,427 | +0.11(+0.94%) |
Jan 25, 2018 | 11.55 | 11.93 | 11.55 | 11.68 | 1,606,185 | +0.15(+1.30%) |
Jan 24, 2018 | 11.36 | 11.60 | 11.28 | 11.53 | 2,863,386 | +0.47(+4.25%) |
Jan 23, 2018 | 11.13 | 11.24 | 10.99 | 11.06 | 3,851,269 | -0.47(-4.08%) |
Jan 22, 2018 | 11.57 | 11.63 | 11.46 | 11.53 | 1,978,476 | -0.26(-2.21%) |
Jan 19, 2018 | 11.81 | 11.86 | 11.70 | 11.79 | 1,469,835 | +0.02(+0.17%) |
Jan 18, 2018 | 11.83 | 11.96 | 11.76 | 11.77 | 1,342,068 | -0.34(-2.81%) |
Jan 17, 2018 | 12.25 | 12.27 | 12.04 | 12.11 | 1,507,296 | -0.17(-1.38%) |
Jan 16, 2018 | 12.35 | 12.39 | 12.27 | 12.28 | 1,538,849 | -0.02(-0.16%) |
Jan 12, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.08(+0.65%) | |
Jan 11, 2018 | 12.07 | 12.23 | 12.02 | 12.22 | 933,635 | +0.17(+1.41%) |
Jan 10, 2018 | 12.05 | 1,630,789 | -0.20(-1.63%) | |||
Jan 09, 2018 | 12.25 | 12.32 | 12.19 | 12.25 | 2,031,644 | +0.03(+0.25%) |
Jan 08, 2018 | 12.17 | 12.24 | 12.03 | 12.22 | 2,682,406 | +0.12(+0.99%) |
Jan 05, 2018 | 11.88 | 12.11 | 11.77 | 12.10 | 2,944,918 | +0.55(+4.76%) |
Jan 04, 2018 | 11.54 | 11.69 | 11.44 | 11.55 | 1,513,185 | +0.12(+1.05%) |
Jan 03, 2018 | 11.53 | 11.57 | 11.40 | 11.43 | 1,270,663 | +0.00(+0.00%) |
Jan 02, 2018 | 11.37 | 11.50 | 11.30 | 11.43 | 1,587,869 | +0.17(+1.51%) |
Dec 29, 2017 | 11.26 | 11.26 | 11.26 | 0 | +0.15(+1.35%) | |
Dec 28, 2017 | 11.26 | 11.32 | 11.06 | 11.11 | 1,212,327 | +0.00(+0.00%) |
Dec 27, 2017 | 11.25 | 11.27 | 11.10 | 11.11 | 1,492,842 | -0.01(-0.09%) |
Dec 26, 2017 | 11.05 | 11.18 | 11.01 | 11.12 | 860,124 | +0.26(+2.39%) |
Dec 22, 2017 | 10.99 | 10.99 | 10.84 | 10.86 | 818,021 | -0.07(-0.64%) |
Dec 21, 2017 | 10.85 | 11.06 | 10.84 | 10.93 | 2,539,085 | +0.12(+1.11%) |
Dec 20, 2017 | 10.89 | 10.91 | 10.80 | 10.81 | 1,217,642 | +0.02(+0.19%) |
Dec 19, 2017 | 10.76 | 10.88 | 10.71 | 10.79 | 1,679,626 | -0.11(-1.01%) |
Dec 18, 2017 | 10.93 | 11.01 | 10.87 | 10.90 | 1,456,324 | +0.04(+0.37%) |
Dec 15, 2017 | 10.93 | 10.97 | 10.80 | 10.86 | 1,780,015 | +0.00(+0.00%) |
Dec 14, 2017 | 10.92 | 11.06 | 10.77 | 10.86 | 1,613,859 | -0.33(-2.95%) |
Dec 13, 2017 | 11.62 | 11.73 | 11.11 | 11.19 | 2,524,410 | -0.15(-1.32%) |
Dec 12, 2017 | 10.97 | 11.42 | 10.91 | 11.34 | 1,858,282 | +0.16(+1.43%) |
Dec 11, 2017 | 11.14 | 11.25 | 11.07 | 11.18 | 1,355,332 | +0.02(+0.18%) |
Dec 08, 2017 | 11.00 | 11.18 | 10.81 | 11.16 | 2,307,136 | +0.26(+2.39%) |
Dec 07, 2017 | 10.71 | 11.04 | 10.64 | 10.90 | 5,492,908 | -0.54(-4.72%) |
Dec 06, 2017 | 11.60 | 11.63 | 11.22 | 11.44 | 2,934,407 | -0.18(-1.55%) |
Dec 05, 2017 | 11.86 | 11.98 | 11.50 | 11.62 | 3,203,493 | -0.23(-1.94%) |
Dec 04, 2017 | 11.79 | 11.95 | 11.78 | 11.85 | 2,871,046 | +0.02(+0.17%) |
Dec 01, 2017 | 11.85 | 12.03 | 11.73 | 11.83 | 2,657,585 | +0.04(+0.34%) |
Nov 30, 2017 | 12.01 | 12.05 | 11.70 | 11.79 | 3,526,082 | -0.36(-2.96%) |
Nov 29, 2017 | 12.38 | 12.38 | 12.10 | 12.15 | 1,880,315 | -0.31(-2.49%) |
Nov 28, 2017 | 12.36 | 12.57 | 12.25 | 12.46 | 1,593,412 | +0.13(+1.05%) |
Nov 27, 2017 | 12.24 | 12.40 | 12.20 | 12.33 | 3,189,368 | -0.30(-2.38%) |
Nov 24, 2017 | 12.65 | 12.71 | 12.59 | 12.63 | 1,003,427 | -0.14(-1.10%) |
Nov 22, 2017 | 12.75 | 12.86 | 12.61 | 12.77 | 1,759,141 | -0.16(-1.24%) |
Nov 21, 2017 | 13.13 | 13.17 | 12.92 | 12.93 | 1,124,171 | -0.19(-1.45%) |
Nov 20, 2017 | 12.95 | 13.21 | 12.93 | 13.12 | 891,562 | +0.11(+0.85%) |
Nov 17, 2017 | 12.86 | 13.08 | 12.85 | 13.01 | 2,186,760 | +0.20(+1.56%) |
Nov 16, 2017 | 12.76 | 12.94 | 12.74 | 12.81 | 1,667,474 | +0.10(+0.79%) |
Nov 15, 2017 | 12.62 | 12.75 | 12.50 | 12.71 | 1,078,445 | +0.02(+0.16%) |
Nov 14, 2017 | 12.89 | 13.10 | 12.63 | 12.69 | 3,401,915 | +0.00(+0.00%) |
Nov 13, 2017 | 12.27 | 12.79 | 12.26 | 12.69 | 2,636,646 | +0.09(+0.71%) |
Nov 10, 2017 | 12.64 | 12.79 | 12.41 | 12.60 | 2,372,327 | -0.57(-4.33%) |
Nov 09, 2017 | 13.02 | 13.29 | 12.84 | 13.17 | 1,018,079 | -0.08(-0.60%) |
Nov 08, 2017 | 13.00 | 13.29 | 12.81 | 13.25 | 1,380,793 | +0.41(+3.19%) |
Nov 07, 2017 | 12.94 | 12.96 | 12.52 | 12.84 | 1,404,547 | -0.21(-1.61%) |
Nov 06, 2017 | 13.01 | 13.14 | 12.91 | 13.05 | 1,017,243 | +0.15(+1.16%) |
Nov 03, 2017 | 13.26 | 13.27 | 12.62 | 12.90 | 1,928,148 | -0.37(-2.79%) |
Nov 02, 2017 | 13.32 | 13.32 | 13.06 | 13.27 | 1,134,039 | -0.11(-0.82%) |
Nov 01, 2017 | 13.49 | 13.65 | 13.37 | 13.38 | 1,234,331 | -0.09(-0.67%) |
Oct 31, 2017 | 13.37 | 13.49 | 13.21 | 13.47 | 837,070 | +0.10(+0.75%) |
Oct 30, 2017 | 13.61 | 13.65 | 13.15 | 13.37 | 2,500,019 | -0.48(-3.47%) |
Oct 27, 2017 | 13.52 | 13.87 | 13.48 | 13.85 | 1,448,616 | +0.43(+3.20%) |
Oct 26, 2017 | 13.69 | 13.84 | 13.41 | 13.42 | 840,313 | -0.33(-2.40%) |
Oct 25, 2017 | 13.82 | 13.88 | 13.39 | 13.75 | 1,402,046 | +0.11(+0.81%) |
Oct 24, 2017 | 13.63 | 13.70 | 13.46 | 13.64 | 2,005,310 | +0.04(+0.29%) |
Oct 23, 2017 | 13.79 | 13.87 | 13.57 | 13.60 | 2,053,730 | -0.24(-1.73%) |
Oct 20, 2017 | 14.00 | 14.03 | 13.82 | 13.84 | 2,357,835 | -0.14(-1.00%) |
Oct 19, 2017 | 14.10 | 14.13 | 13.81 | 13.98 | 1,234,017 | -0.33(-2.31%) |
Oct 18, 2017 | 14.05 | 14.36 | 14.00 | 14.31 | 1,237,659 | +0.23(+1.63%) |
Oct 17, 2017 | 14.06 | 14.09 | 13.82 | 14.08 | 1,176,534 | -0.19(-1.33%) |
Oct 16, 2017 | 14.51 | 14.53 | 14.24 | 14.27 | 1,741,976 | -0.50(-3.39%) |
Oct 13, 2017 | 14.88 | 14.89 | 14.68 | 14.77 | 1,161,366 | +0.05(+0.34%) |
Oct 12, 2017 | 14.76 | 14.83 | 14.67 | 14.72 | 1,331,977 | -0.01(-0.07%) |
Oct 11, 2017 | 14.84 | 14.84 | 14.52 | 14.73 | 1,592,051 | +0.02(+0.14%) |
Oct 10, 2017 | 14.67 | 14.85 | 14.60 | 14.71 | 964,969 | +0.34(+2.37%) |
Oct 09, 2017 | 14.54 | 14.55 | 14.29 | 14.37 | 2,065,059 | -0.21(-1.44%) |
Oct 06, 2017 | 14.81 | 14.81 | 14.49 | 14.58 | 3,785,336 | -0.48(-3.19%) |
Oct 05, 2017 | 15.50 | 15.50 | 14.98 | 15.06 | 2,420,634 | -0.20(-1.31%) |
Oct 04, 2017 | 14.92 | 15.39 | 14.91 | 15.26 | 1,587,822 | +0.41(+2.76%) |
Oct 03, 2017 | 14.40 | 14.85 | 14.35 | 14.85 | 1,625,916 | +0.47(+3.27%) |
Oct 02, 2017 | 14.29 | 14.49 | 14.26 | 14.38 | 1,053,994 | -0.03(-0.21%) |
Sep 29, 2017 | 14.41 | 14.51 | 14.30 | 14.41 | 973,638 | +0.12(+0.84%) |
Sep 28, 2017 | 14.17 | 14.35 | 14.17 | 14.29 | 1,135,343 | -0.01(-0.07%) |
Sep 27, 2017 | 14.40 | 14.41 | 14.10 | 14.30 | 1,006,321 | -0.11(-0.76%) |
Sep 26, 2017 | 14.45 | 14.54 | 14.28 | 14.41 | 947,383 | -0.01(-0.07%) |
Sep 25, 2017 | 14.88 | 14.88 | 14.31 | 14.42 | 1,374,722 | -0.54(-3.61%) |
Sep 22, 2017 | 14.88 | 15.06 | 14.84 | 14.96 | 1,292,684 | +0.08(+0.54%) |
Sep 21, 2017 | 14.84 | 14.90 | 14.74 | 14.88 | 1,393,192 | -0.04(-0.27%) |
Sep 20, 2017 | 14.75 | 14.94 | 14.69 | 14.92 | 1,454,451 | +0.21(+1.43%) |
Sep 19, 2017 | 14.76 | 14.77 | 14.56 | 14.71 | 1,238,055 | -0.07(-0.47%) |
Sep 18, 2017 | 14.77 | 14.87 | 14.66 | 14.78 | 1,232,228 | -0.01(-0.07%) |
Sep 15, 2017 | 14.58 | 14.82 | 14.50 | 14.79 | 1,858,835 | +0.26(+1.79%) |
Sep 14, 2017 | 14.57 | 14.60 | 14.41 | 14.53 | 1,492,250 | +0.16(+1.11%) |
Sep 13, 2017 | 14.13 | 14.41 | 14.08 | 14.37 | 2,518,082 | +0.23(+1.63%) |
Sep 12, 2017 | 14.20 | 14.34 | 14.04 | 14.14 | 1,838,880 | -0.10(-0.70%) |
Sep 11, 2017 | 14.34 | 14.35 | 14.15 | 14.24 | 1,597,573 | +0.15(+1.06%) |
Sep 08, 2017 | 14.34 | 14.34 | 13.97 | 14.09 | 1,899,506 | -0.26(-1.81%) |
Sep 07, 2017 | 14.46 | 14.53 | 14.27 | 14.35 | 1,740,116 | -0.06(-0.42%) |
Sep 06, 2017 | 14.30 | 14.44 | 14.24 | 14.41 | 1,373,983 | +0.24(+1.69%) |
Sep 05, 2017 | 14.26 | 14.33 | 14.00 | 14.17 | 2,361,296 | +0.40(+2.90%) |
Sep 01, 2017 | 13.93 | 13.96 | 13.72 | 13.77 | 2,433,891 | +0.33(+2.46%) |
Aug 31, 2017 | 13.33 | 13.54 | 13.16 | 13.44 | 2,428,214 | +0.26(+1.97%) |
Aug 30, 2017 | 13.37 | 13.38 | 13.11 | 13.18 | 1,563,428 | -0.26(-1.93%) |
Aug 29, 2017 | 13.27 | 13.46 | 13.17 | 13.44 | 1,338,295 | +0.15(+1.13%) |
Aug 28, 2017 | 13.40 | 13.40 | 13.20 | 13.29 | 1,074,920 | -0.02(-0.15%) |
Aug 25, 2017 | 13.47 | 13.51 | 13.18 | 13.31 | 1,334,186 | -0.17(-1.26%) |
Aug 24, 2017 | 13.24 | 13.51 | 13.17 | 13.48 | 1,798,001 | +0.23(+1.74%) |
Aug 23, 2017 | 13.11 | 13.29 | 13.03 | 13.25 | 1,591,290 | +0.14(+1.07%) |
Aug 22, 2017 | 13.14 | 13.29 | 13.08 | 13.11 | 2,256,553 | +0.24(+1.86%) |
Aug 21, 2017 | 12.98 | 13.05 | 12.83 | 12.87 | 3,648,892 | -0.05(-0.39%) |
Aug 18, 2017 | 12.78 | 12.94 | 12.54 | 12.92 | 2,625,512 | +0.35(+2.78%) |
Aug 17, 2017 | 12.88 | 12.94 | 12.57 | 12.57 | 2,693,399 | -0.49(-3.75%) |
Aug 16, 2017 | 13.25 | 13.29 | 12.93 | 13.06 | 2,210,624 | -0.17(-1.28%) |
Aug 15, 2017 | 13.17 | 13.34 | 13.10 | 13.23 | 1,498,878 | +0.08(+0.61%) |
Aug 14, 2017 | 12.82 | 13.25 | 12.76 | 13.15 | 2,674,401 | +0.31(+2.41%) |
Aug 11, 2017 | 12.57 | 12.98 | 12.52 | 12.84 | 2,612,654 | +0.60(+4.90%) |
Aug 10, 2017 | 12.31 | 12.36 | 12.22 | 12.24 | 1,404,136 | -0.15(-1.21%) |
Aug 09, 2017 | 12.25 | 12.46 | 12.24 | 12.39 | 1,405,232 | -0.03(-0.24%) |
Aug 08, 2017 | 12.48 | 12.54 | 12.21 | 12.42 | 2,857,253 | -0.12(-0.96%) |
Aug 07, 2017 | 12.34 | 12.60 | 12.30 | 12.54 | 1,037,394 | +0.16(+1.29%) |
Aug 04, 2017 | 12.73 | 12.76 | 12.31 | 12.38 | 1,598,815 | -0.26(-2.06%) |
Aug 03, 2017 | 12.57 | 12.76 | 12.51 | 12.64 | 2,892,203 | +0.30(+2.43%) |
Aug 02, 2017 | 12.12 | 12.39 | 12.04 | 12.34 | 2,060,322 | +0.17(+1.40%) |
Aug 01, 2017 | 11.76 | 12.22 | 11.75 | 12.17 | 3,090,586 | +0.38(+3.22%) |
Jul 31, 2017 | 11.87 | 11.87 | 11.68 | 11.79 | 1,573,007 | -0.01(-0.08%) |
Jul 28, 2017 | 11.71 | 11.82 | 11.55 | 11.80 | 1,943,919 | +0.07(+0.60%) |
Jul 27, 2017 | 11.92 | 11.93 | 11.71 | 11.73 | 1,217,761 | -0.15(-1.26%) |
Jul 26, 2017 | 11.66 | 11.91 | 11.63 | 11.88 | 3,576,459 | +0.19(+1.63%) |
Jul 25, 2017 | 11.63 | 11.71 | 11.48 | 11.69 | 1,625,829 | +0.14(+1.21%) |
Jul 24, 2017 | 11.65 | 11.65 | 11.48 | 11.55 | 2,048,417 | -0.10(-0.86%) |
Jul 21, 2017 | 11.94 | 11.97 | 11.63 | 11.65 | 1,776,709 | -0.23(-1.94%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.82 | 11.88 | 1,617,324 | +0.09(+0.76%) |
Jul 19, 2017 | 11.93 | 11.95 | 11.75 | 11.79 | 1,587,823 | -0.08(-0.67%) |
Jul 18, 2017 | 12.15 | 12.15 | 11.86 | 11.87 | 1,876,704 | -0.16(-1.33%) |
Jul 17, 2017 | 12.09 | 12.14 | 12.01 | 12.03 | 1,423,783 | -0.09(-0.74%) |
Jul 14, 2017 | 12.04 | 12.16 | 12.04 | 12.12 | 1,304,068 | +0.14(+1.17%) |
Jul 13, 2017 | 11.92 | 12.01 | 11.90 | 11.98 | 1,883,836 | +0.10(+0.84%) |
Jul 12, 2017 | 11.74 | 11.89 | 11.65 | 11.88 | 1,796,570 | +0.44(+3.85%) |
Jul 11, 2017 | 11.44 | 11.52 | 11.36 | 11.44 | 1,726,356 | +0.00(+0.00%) |
Jul 10, 2017 | 11.43 | 11.48 | 11.35 | 11.44 | 1,778,069 | +0.09(+0.79%) |
Jul 07, 2017 | 11.60 | 11.61 | 11.24 | 11.35 | 2,735,597 | -0.12(-1.05%) |
Jul 06, 2017 | 11.74 | 11.76 | 11.43 | 11.47 | 1,724,619 | -0.40(-3.37%) |
Jul 05, 2017 | 11.76 | 11.95 | 11.59 | 11.87 | 1,349,891 | +0.04(+0.34%) |
Jul 03, 2017 | 11.95 | 11.99 | 11.80 | 11.83 | 427,794 | +0.04(+0.34%) |
Jun 30, 2017 | 11.60 | 11.87 | 11.57 | 11.79 | 1,565,249 | +0.15(+1.29%) |
Jun 29, 2017 | 11.75 | 11.84 | 11.59 | 11.64 | 1,611,679 | -0.12(-1.02%) |
Jun 28, 2017 | 11.83 | 11.86 | 11.66 | 11.76 | 1,315,005 | -0.06(-0.51%) |
Jun 27, 2017 | 12.04 | 12.04 | 11.76 | 11.82 | 1,714,459 | -0.34(-2.80%) |
Jun 26, 2017 | 12.10 | 12.18 | 12.01 | 12.16 | 1,441,518 | +0.16(+1.33%) |
Jun 23, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 1,957,871 | -0.02(-0.17%) |
Jun 22, 2017 | 12.19 | 12.24 | 12.02 | 12.02 | 1,883,723 | -0.32(-2.59%) |
Jun 21, 2017 | 12.30 | 12.38 | 12.22 | 12.34 | 2,158,514 | +0.09(+0.73%) |
Jun 20, 2017 | 12.47 | 12.54 | 12.22 | 12.25 | 987,581 | -0.23(-1.84%) |
Jun 19, 2017 | 12.27 | 12.49 | 12.19 | 12.48 | 1,348,004 | +0.16(+1.30%) |
Jun 16, 2017 | 12.39 | 12.43 | 12.13 | 12.32 | 2,754,521 | -0.19(-1.52%) |
Jun 15, 2017 | 12.37 | 12.51 | 12.16 | 12.51 | 1,603,596 | +0.09(+0.72%) |
Jun 14, 2017 | 12.60 | 12.67 | 12.30 | 12.42 | 2,211,177 | -0.06(-0.48%) |
Jun 13, 2017 | 12.35 | 12.58 | 12.25 | 12.48 | 1,976,829 | -0.04(-0.32%) |
Jun 12, 2017 | 12.65 | 12.78 | 12.47 | 12.52 | 1,363,254 | -0.17(-1.34%) |
Jun 09, 2017 | 12.91 | 12.92 | 12.61 | 12.69 | 1,313,693 | -0.23(-1.78%) |
Jun 08, 2017 | 12.94 | 12.98 | 12.81 | 12.92 | 1,089,399 | -0.23(-1.75%) |
Jun 07, 2017 | 13.20 | 13.26 | 12.89 | 13.15 | 2,207,881 | -0.04(-0.30%) |
Jun 06, 2017 | 13.14 | 13.35 | 13.00 | 13.19 | 2,039,999 | +0.13(+1.00%) |
Jun 05, 2017 | 12.91 | 13.06 | 12.70 | 13.06 | 2,093,748 | +0.05(+0.38%) |
Jun 02, 2017 | 13.26 | 13.27 | 12.97 | 13.01 | 1,613,646 | -0.17(-1.29%) |
Jun 01, 2017 | 13.46 | 13.49 | 13.12 | 13.18 | 2,059,220 | -0.18(-1.35%) |
May 31, 2017 | 13.58 | 13.73 | 13.34 | 13.36 | 5,104,733 | -0.51(-3.68%) |
May 30, 2017 | 13.81 | 14.08 | 13.76 | 13.87 | 2,426,697 | -0.32(-2.26%) |
May 26, 2017 | 14.16 | 14.31 | 14.06 | 14.19 | 4,385,574 | +0.27(+1.94%) |
May 25, 2017 | 13.81 | 13.96 | 13.74 | 13.92 | 2,047,930 | +0.28(+2.05%) |
May 24, 2017 | 13.49 | 13.77 | 13.34 | 13.64 | 2,559,144 | +0.28(+2.10%) |
May 23, 2017 | 13.05 | 13.38 | 12.94 | 13.36 | 2,820,741 | +0.29(+2.22%) |
May 22, 2017 | 12.13 | 13.25 | 12.10 | 13.07 | 6,424,488 | +0.75(+6.09%) |
May 19, 2017 | 12.24 | 12.54 | 12.16 | 12.32 | 3,106,010 | +0.41(+3.44%) |
May 18, 2017 | 12.37 | 13.06 | 11.50 | 11.91 | 6,790,684 | -1.38(-10.38%) |
May 17, 2017 | 13.57 | 13.62 | 13.20 | 13.29 | 1,925,964 | -0.48(-3.49%) |
May 16, 2017 | 13.90 | 13.99 | 13.74 | 13.77 | 2,072,081 | -0.41(-2.89%) |
May 15, 2017 | 14.36 | 14.40 | 14.14 | 14.18 | 1,669,552 | -0.26(-1.80%) |
May 12, 2017 | 14.39 | 14.52 | 14.19 | 14.44 | 4,112,781 | +0.44(+3.14%) |
May 11, 2017 | 14.04 | 14.21 | 13.94 | 14.00 | 2,306,205 | -0.14(-0.99%) |
May 10, 2017 | 13.92 | 14.39 | 13.88 | 14.14 | 5,555,730 | +0.54(+3.97%) |
May 09, 2017 | 13.28 | 13.71 | 13.24 | 13.60 | 4,105,549 | +0.32(+2.41%) |
May 08, 2017 | 13.15 | 13.30 | 13.06 | 13.28 | 1,628,635 | +0.08(+0.61%) |
May 05, 2017 | 13.15 | 13.22 | 12.95 | 13.20 | 1,488,036 | +0.25(+1.93%) |
May 04, 2017 | 13.13 | 13.18 | 12.85 | 12.95 | 2,081,984 | -0.31(-2.34%) |
May 03, 2017 | 13.17 | 13.40 | 13.12 | 13.26 | 2,050,125 | +0.07(+0.53%) |
May 02, 2017 | 12.66 | 13.19 | 12.66 | 13.19 | 3,222,997 | +0.69(+5.52%) |
May 01, 2017 | 12.48 | 12.54 | 12.40 | 12.50 | 845,598 | +0.06(+0.48%) |
Apr 28, 2017 | 12.11 | 12.44 | 12.03 | 12.44 | 1,841,074 | +0.15(+1.22%) |
Apr 27, 2017 | 12.38 | 12.38 | 12.05 | 12.29 | 1,415,696 | -0.08(-0.65%) |
Apr 26, 2017 | 12.41 | 12.48 | 12.24 | 12.37 | 1,582,133 | -0.18(-1.43%) |
Apr 25, 2017 | 12.52 | 12.62 | 12.48 | 12.55 | 1,461,016 | -0.40(-3.09%) |
Apr 24, 2017 | 13.03 | 13.13 | 12.86 | 12.95 | 2,344,890 | +0.24(+1.89%) |
Apr 21, 2017 | 12.85 | 12.86 | 12.71 | 12.71 | 1,360,022 | -0.10(-0.78%) |
Apr 20, 2017 | 12.90 | 12.99 | 12.74 | 12.81 | 1,442,684 | +0.03(+0.23%) |
Apr 19, 2017 | 12.99 | 13.01 | 12.74 | 12.78 | 1,826,644 | -0.20(-1.54%) |
Apr 18, 2017 | 12.75 | 13.15 | 12.71 | 12.98 | 2,359,498 | +0.19(+1.49%) |
Apr 17, 2017 | 12.79 | 12.85 | 12.57 | 12.79 | 1,924,549 | +0.27(+2.16%) |
Apr 13, 2017 | 12.51 | 12.80 | 12.48 | 12.52 | 1,934,718 | -0.02(-0.16%) |
Apr 12, 2017 | 12.30 | 12.55 | 12.29 | 12.54 | 4,836,678 | +0.26(+2.12%) |
Apr 11, 2017 | 11.98 | 12.38 | 11.74 | 12.28 | 3,239,772 | +0.36(+3.02%) |
Apr 10, 2017 | 12.01 | 12.04 | 11.84 | 11.92 | 2,218,814 | -0.07(-0.58%) |
Apr 07, 2017 | 12.08 | 12.11 | 11.89 | 11.99 | 2,341,163 | -0.07(-0.58%) |
Apr 06, 2017 | 12.21 | 12.26 | 11.99 | 12.06 | 2,093,780 | -0.28(-2.27%) |
Apr 05, 2017 | 12.40 | 12.56 | 12.32 | 12.34 | 1,307,432 | -0.07(-0.56%) |
Apr 04, 2017 | 12.40 | 12.47 | 12.16 | 12.41 | 1,970,635 | +0.01(+0.08%) |
Apr 03, 2017 | 12.32 | 12.43 | 12.24 | 12.40 | 1,730,907 | +0.15(+1.22%) |
Mar 31, 2017 | 12.06 | 12.33 | 12.04 | 12.25 | 2,093,380 | +0.06(+0.49%) |
Mar 30, 2017 | 12.30 | 12.31 | 12.08 | 12.19 | 2,163,751 | -0.17(-1.38%) |
Mar 29, 2017 | 12.23 | 12.41 | 12.21 | 12.36 | 2,720,203 | +0.15(+1.23%) |
Mar 28, 2017 | 11.94 | 12.30 | 11.91 | 12.21 | 4,819,116 | +0.42(+3.56%) |
Mar 27, 2017 | 11.91 | 11.92 | 11.69 | 11.79 | 2,104,122 | +0.38(+3.33%) |
Mar 24, 2017 | 11.43 | 11.46 | 11.23 | 11.41 | 1,593,422 | +0.03(+0.26%) |
Mar 23, 2017 | 11.30 | 11.55 | 11.19 | 11.38 | 2,712,636 | -0.01(-0.09%) |
Mar 22, 2017 | 11.55 | 11.55 | 11.19 | 11.39 | 2,826,881 | -0.13(-1.13%) |
Mar 21, 2017 | 11.84 | 11.86 | 11.50 | 11.52 | 2,347,558 | -0.27(-2.29%) |
Mar 20, 2017 | 10.63 | 11.94 | 10.60 | 11.79 | 4,914,385 | -0.02(-0.17%) |
Mar 17, 2017 | 12.26 | 12.35 | 11.77 | 11.81 | 9,887,094 | -0.99(-7.73%) |
Mar 16, 2017 | 12.74 | 12.91 | 12.62 | 12.80 | 4,630,498 | +0.40(+3.23%) |
Mar 15, 2017 | 12.12 | 12.60 | 11.98 | 12.40 | 5,200,657 | +0.33(+2.73%) |
Mar 14, 2017 | 12.44 | 12.44 | 11.99 | 12.07 | 2,379,665 | -0.45(-3.59%) |
Mar 13, 2017 | 12.60 | 12.62 | 12.45 | 12.52 | 1,506,091 | -0.10(-0.79%) |
Mar 10, 2017 | 12.76 | 12.80 | 12.48 | 12.62 | 1,494,635 | -0.11(-0.86%) |
Mar 09, 2017 | 12.79 | 12.86 | 12.62 | 12.73 | 1,667,854 | +0.05(+0.39%) |
Mar 08, 2017 | 12.69 | 12.72 | 12.55 | 12.68 | 2,518,714 | -0.12(-0.94%) |
Mar 07, 2017 | 13.16 | 13.16 | 12.78 | 12.80 | 2,281,979 | -0.19(-1.46%) |
Mar 06, 2017 | 13.36 | 13.36 | 12.98 | 12.99 | 2,721,208 | +0.11(+0.85%) |
Mar 03, 2017 | 12.58 | 12.89 | 12.47 | 12.88 | 2,215,208 | +0.43(+3.45%) |
Mar 02, 2017 | 12.75 | 12.78 | 12.44 | 12.45 | 2,880,038 | -0.51(-3.94%) |