Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.63 | 10.83 | 10.60 | 10.71 | 821,600 | +0.11(+1.00%) |
Mar 27, 2018 | 10.80 | 10.84 | 10.49 | 10.61 | 791,438 | -0.23(-2.16%) |
Mar 26, 2018 | 10.76 | 10.96 | 10.76 | 10.84 | 1,352,329 | +0.23(+2.21%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.61 | 10.61 | 1,301,680 | -0.27(-2.51%) |
Mar 22, 2018 | 11.50 | 11.58 | 10.88 | 10.88 | 1,054,891 | -0.74(-6.38%) |
Mar 21, 2018 | 11.54 | 12.08 | 11.27 | 11.62 | 2,362,211 | +0.62(+5.67%) |
Mar 20, 2018 | 11.07 | 11.15 | 10.88 | 11.00 | 1,027,740 | -0.08(-0.70%) |
Mar 19, 2018 | 11.27 | 11.33 | 11.04 | 11.07 | 741,279 | -0.16(-1.39%) |
Mar 16, 2018 | 11.11 | 11.43 | 11.04 | 11.23 | 1,482,903 | +0.12(+1.05%) |
Mar 15, 2018 | 11.23 | 11.23 | 11.00 | 11.11 | 1,108,909 | -0.08(-0.70%) |
Mar 14, 2018 | 11.43 | 11.43 | 11.11 | 11.19 | 509,190 | -0.16(-1.37%) |
Mar 13, 2018 | 11.50 | 11.62 | 11.31 | 11.35 | 419,877 | -0.12(-1.02%) |
Mar 12, 2018 | 11.23 | 11.50 | 11.23 | 11.46 | 746,475 | +0.27(+2.44%) |
Mar 09, 2018 | 11.19 | 11.27 | 11.07 | 11.19 | 750,362 | +0.00(+0.00%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.00 | 11.19 | 469,016 | +0.04(+0.35%) |
Mar 07, 2018 | 11.23 | 11.15 | 464,281 | +0.04(+0.35%) | ||
Mar 06, 2018 | 10.84 | 11.15 | 10.68 | 11.11 | 940,535 | +0.31(+2.89%) |
Mar 05, 2018 | 10.72 | 10.88 | 10.57 | 10.80 | 626,780 | +0.00(+0.00%) |
Mar 02, 2018 | 10.53 | 10.84 | 10.45 | 10.80 | 566,626 | +0.16(+1.47%) |
Mar 01, 2018 | 10.61 | 10.84 | 10.41 | 10.65 | 719,330 | +0.00(+0.00%) |
Feb 28, 2018 | 11.31 | 11.31 | 10.57 | 10.65 | 824,621 | -0.66(-5.86%) |
Feb 27, 2018 | 11.54 | 11.66 | 11.27 | 11.31 | 599,806 | -0.23(-2.03%) |
Feb 26, 2018 | 11.50 | 11.66 | 11.43 | 11.54 | 638,743 | +0.12(+1.02%) |
Feb 23, 2018 | 11.39 | 11.46 | 11.21 | 11.43 | 587,290 | +0.08(+0.69%) |
Feb 22, 2018 | 11.35 | 559,479 | +0.08(+0.69%) | |||
Feb 21, 2018 | 11.15 | 11.43 | 11.15 | 11.27 | 390,789 | +0.12(+1.05%) |
Feb 20, 2018 | 11.07 | 11.27 | 11.04 | 11.15 | 1,105,130 | +0.04(+0.35%) |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.07 | 11.19 | 10.92 | 11.11 | 726,092 | +0.12(+1.06%) |
Feb 14, 2018 | 10.84 | 11.04 | 10.80 | 11.00 | 1,048,617 | +0.12(+1.08%) |
Feb 13, 2018 | 11.04 | 11.11 | 10.84 | 10.88 | 536,795 | -0.23(-2.11%) |
Feb 12, 2018 | 10.88 | 11.27 | 10.68 | 11.11 | 1,923,253 | +0.27(+2.52%) |
Feb 09, 2018 | 11.19 | 11.27 | 10.76 | 10.84 | 1,760,518 | -0.23(-2.11%) |
Feb 08, 2018 | 11.15 | 11.19 | 10.92 | 11.07 | 1,430,813 | -0.12(-1.04%) |
Feb 07, 2018 | 11.00 | 11.31 | 10.96 | 11.19 | 695,386 | +0.23(+2.13%) |
Feb 06, 2018 | 11.04 | 11.25 | 10.88 | 10.96 | 994,363 | -0.57(-4.91%) |
Feb 05, 2018 | 11.85 | 11.97 | 11.48 | 11.52 | 813,124 | -0.45(-3.75%) |
Feb 02, 2018 | 11.78 | 12.05 | 11.66 | 11.97 | 1,127,856 | +0.08(+0.66%) |
Feb 01, 2018 | 12.05 | 12.09 | 11.82 | 11.89 | 859,517 | -0.23(-1.93%) |
Jan 31, 2018 | 12.17 | 12.28 | 11.89 | 12.13 | 887,194 | +0.08(+0.65%) |
Jan 30, 2018 | 12.24 | 12.28 | 11.99 | 12.05 | 709,566 | -0.27(-2.21%) |
Jan 29, 2018 | 12.28 | 12.34 | 12.09 | 12.32 | 799,729 | +0.08(+0.64%) |
Jan 26, 2018 | 12.32 | 12.40 | 12.17 | 12.24 | 778,499 | -0.04(-0.32%) |
Jan 25, 2018 | 12.28 | 12.32 | 12.13 | 12.28 | 653,264 | +0.04(+0.32%) |
Jan 24, 2018 | 12.21 | 12.28 | 12.09 | 12.24 | 469,112 | +0.08(+0.64%) |
Jan 23, 2018 | 12.13 | 12.24 | 11.97 | 12.17 | 569,957 | +0.04(+0.32%) |
Jan 22, 2018 | 12.13 | 12.24 | 12.05 | 12.13 | 971,040 | +0.04(+0.32%) |
Jan 19, 2018 | 12.09 | 12.17 | 12.01 | 12.09 | 826,319 | -0.04(-0.32%) |
Jan 18, 2018 | 12.24 | 12.32 | 12.09 | 12.13 | 890,606 | -0.16(-1.27%) |
Jan 17, 2018 | 12.01 | 12.32 | 11.91 | 12.28 | 951,460 | +0.35(+2.94%) |
Jan 16, 2018 | 12.09 | 12.28 | 11.93 | 11.93 | 1,011,349 | -0.08(-0.65%) |
Jan 12, 2018 | 12.01 | 12.01 | 12.01 | 0 | -0.23(-1.91%) | |
Jan 11, 2018 | 11.85 | 12.24 | 11.85 | 12.24 | 696,074 | +0.43(+3.63%) |
Jan 10, 2018 | 11.97 | 11.82 | 1,341,982 | +0.00(+0.00%) | ||
Jan 09, 2018 | 11.93 | 12.01 | 11.74 | 11.82 | 1,165,013 | -0.04(-0.33%) |
Jan 08, 2018 | 11.85 | 11.99 | 11.74 | 11.85 | 809,536 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 11.89 | 11.66 | 11.85 | 904,216 | +0.08(+0.66%) |
Jan 04, 2018 | 11.82 | 11.89 | 11.74 | 11.78 | 959,562 | +0.04(+0.33%) |
Jan 03, 2018 | 11.89 | 11.90 | 11.62 | 11.74 | 1,129,668 | -0.16(-1.31%) |
Jan 02, 2018 | 11.97 | 11.97 | 11.62 | 11.89 | 1,471,677 | +0.04(+0.33%) |
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.85 | 11.56 | 11.85 | 886,559 | +0.22(+1.86%) |
Dec 27, 2017 | 11.60 | 11.68 | 11.52 | 11.64 | 1,258,973 | +0.08(+0.67%) |
Dec 26, 2017 | 11.41 | 11.72 | 11.41 | 11.56 | 717,413 | +0.12(+1.01%) |
Dec 22, 2017 | 11.44 | 11.52 | 11.31 | 11.44 | 944,643 | +0.00(+0.00%) |
Dec 21, 2017 | 11.41 | 11.60 | 11.29 | 11.44 | 1,353,725 | +0.04(+0.34%) |
Dec 20, 2017 | 10.67 | 11.79 | 10.52 | 11.41 | 2,548,161 | +0.31(+2.79%) |
Dec 19, 2017 | 11.21 | 11.28 | 11.02 | 11.10 | 1,505,719 | -0.08(-0.69%) |
Dec 18, 2017 | 11.02 | 11.29 | 10.99 | 11.17 | 1,088,881 | +0.27(+2.48%) |
Dec 15, 2017 | 10.79 | 11.06 | 10.79 | 10.90 | 2,152,408 | +0.19(+1.80%) |
Dec 14, 2017 | 10.98 | 11.04 | 10.59 | 10.71 | 1,115,009 | -0.23(-2.12%) |
Dec 13, 2017 | 10.98 | 11.12 | 10.83 | 10.94 | 980,534 | -0.04(-0.35%) |
Dec 12, 2017 | 10.83 | 11.02 | 10.75 | 10.98 | 1,508,824 | +0.19(+1.79%) |
Dec 11, 2017 | 10.83 | 10.83 | 10.42 | 10.79 | 1,149,527 | +0.00(+0.00%) |
Dec 08, 2017 | 11.21 | 11.29 | 10.79 | 10.79 | 812,430 | +0.00(+0.00%) |
Dec 07, 2017 | 11.17 | 11.37 | 11.14 | 432,697 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.06 | 11.37 | 11.06 | 11.17 | 487,430 | +0.00(+0.00%) |
Dec 05, 2017 | 11.52 | 11.56 | 11.10 | 11.17 | 976,764 | -0.35(-3.02%) |
Dec 04, 2017 | 11.60 | 11.60 | 11.44 | 11.52 | 851,305 | +0.04(+0.34%) |
Dec 01, 2017 | 11.75 | 11.79 | 11.17 | 11.48 | 753,951 | -0.27(-2.30%) |
Nov 30, 2017 | 11.87 | 11.96 | 11.68 | 11.75 | 865,249 | -0.12(-0.98%) |
Nov 29, 2017 | 11.56 | 11.93 | 11.52 | 11.87 | 728,968 | +0.35(+3.02%) |
Nov 28, 2017 | 11.17 | 11.58 | 11.13 | 11.52 | 727,411 | +0.39(+3.47%) |
Nov 27, 2017 | 10.98 | 11.29 | 10.90 | 11.14 | 1,047,069 | +0.00(+0.00%) |
Nov 24, 2017 | 11.17 | 11.25 | 11.06 | 11.14 | 136,532 | -0.04(-0.35%) |
Nov 22, 2017 | 11.41 | 11.56 | 11.12 | 11.17 | 403,113 | -0.23(-2.03%) |
Nov 21, 2017 | 11.37 | 11.48 | 11.25 | 11.41 | 516,138 | +0.12(+1.03%) |
Nov 20, 2017 | 11.17 | 11.33 | 11.02 | 11.29 | 967,108 | +0.12(+1.04%) |
Nov 17, 2017 | 11.25 | 11.25 | 11.00 | 11.17 | 401,881 | -0.12(-1.03%) |
Nov 16, 2017 | 10.83 | 11.33 | 10.75 | 11.29 | 913,349 | +0.54(+5.04%) |
Nov 15, 2017 | 10.71 | 10.92 | 10.67 | 10.75 | 639,277 | +0.00(+0.00%) |
Nov 14, 2017 | 10.75 | 10.79 | 10.63 | 10.75 | 459,745 | +0.00(+0.00%) |
Nov 13, 2017 | 10.56 | 10.86 | 10.52 | 10.75 | 969,627 | +0.15(+1.46%) |
Nov 10, 2017 | 10.67 | 10.71 | 10.48 | 10.59 | 581,137 | -0.08(-0.72%) |
Nov 09, 2017 | 10.56 | 10.75 | 10.44 | 10.67 | 737,916 | +0.08(+0.73%) |
Nov 08, 2017 | 10.75 | 10.79 | 10.48 | 10.59 | 695,165 | -0.23(-2.14%) |
Nov 07, 2017 | 10.94 | 10.94 | 10.59 | 10.83 | 736,822 | -0.08(-0.71%) |
Nov 06, 2017 | 10.94 | 10.94 | 10.79 | 10.90 | 522,614 | +0.00(+0.00%) |
Nov 03, 2017 | 11.02 | 11.14 | 10.86 | 10.90 | 426,372 | -0.12(-1.05%) |
Nov 02, 2017 | 11.10 | 11.17 | 10.90 | 11.02 | 549,529 | -0.08(-0.70%) |
Nov 01, 2017 | 11.33 | 11.33 | 11.04 | 11.10 | 702,958 | -0.15(-1.37%) |
Oct 31, 2017 | 11.21 | 11.29 | 10.98 | 11.25 | 673,350 | +0.15(+1.39%) |
Oct 30, 2017 | 11.41 | 11.48 | 11.00 | 11.10 | 562,857 | -0.31(-2.71%) |
Oct 27, 2017 | 11.48 | 11.48 | 11.25 | 11.41 | 696,053 | -0.04(-0.34%) |
Oct 26, 2017 | 11.41 | 11.56 | 11.35 | 11.44 | 566,433 | +0.04(+0.34%) |
Oct 25, 2017 | 11.41 | 11.52 | 11.25 | 11.41 | 572,874 | +0.04(+0.34%) |
Oct 24, 2017 | 11.37 | 11.60 | 11.29 | 11.37 | 745,953 | +0.00(+0.00%) |
Oct 23, 2017 | 11.95 | 12.02 | 11.33 | 11.37 | 1,671,803 | -0.62(-5.16%) |
Oct 20, 2017 | 11.99 | 11.99 | 11.91 | 11.99 | 398,282 | +0.08(+0.65%) |
Oct 19, 2017 | 11.83 | 11.99 | 11.81 | 11.91 | 560,642 | +0.08(+0.65%) |
Oct 18, 2017 | 11.79 | 11.97 | 11.75 | 11.83 | 509,199 | +0.08(+0.66%) |
Oct 17, 2017 | 11.91 | 11.99 | 11.68 | 11.75 | 502,199 | -0.15(-1.30%) |
Oct 16, 2017 | 11.91 | 12.02 | 11.83 | 11.91 | 472,222 | +0.00(+0.00%) |
Oct 13, 2017 | 12.06 | 12.06 | 11.87 | 11.91 | 454,066 | -0.12(-0.96%) |
Oct 12, 2017 | 11.87 | 12.10 | 11.81 | 12.02 | 846,759 | +0.15(+1.30%) |
Oct 11, 2017 | 11.79 | 11.95 | 11.75 | 11.87 | 585,432 | +0.04(+0.33%) |
Oct 10, 2017 | 11.75 | 11.87 | 11.72 | 11.83 | 562,070 | +0.12(+0.99%) |
Oct 09, 2017 | 11.91 | 11.95 | 11.64 | 11.72 | 512,080 | -0.19(-1.62%) |
Oct 06, 2017 | 11.91 | 11.99 | 11.79 | 11.91 | 419,411 | +0.00(+0.00%) |
Oct 05, 2017 | 11.83 | 12.02 | 11.75 | 11.91 | 617,483 | +0.04(+0.33%) |
Oct 04, 2017 | 11.99 | 12.06 | 11.83 | 11.87 | 1,301,171 | -0.12(-0.97%) |
Oct 03, 2017 | 12.10 | 12.14 | 11.95 | 11.99 | 819,187 | -0.12(-0.96%) |
Oct 02, 2017 | 11.91 | 12.14 | 11.79 | 12.10 | 1,266,953 | +0.19(+1.62%) |
Sep 29, 2017 | 11.87 | 12.08 | 11.83 | 11.91 | 1,435,159 | +0.08(+0.65%) |
Sep 28, 2017 | 11.83 | 11.91 | 11.60 | 11.83 | 1,444,634 | +0.04(+0.33%) |
Sep 27, 2017 | 11.52 | 11.83 | 11.29 | 11.79 | 1,366,884 | +0.37(+3.23%) |
Sep 26, 2017 | 11.54 | 11.58 | 11.35 | 11.42 | 1,110,385 | -0.04(-0.33%) |
Sep 25, 2017 | 11.19 | 11.54 | 11.12 | 11.46 | 2,045,621 | +0.31(+2.75%) |
Sep 22, 2017 | 11.16 | 11.27 | 11.12 | 11.16 | 1,096,243 | +0.08(+0.69%) |
Sep 21, 2017 | 10.66 | 11.12 | 10.62 | 11.08 | 1,492,456 | +0.38(+3.58%) |
Sep 20, 2017 | 11.23 | 11.42 | 10.66 | 10.70 | 2,162,094 | -0.92(-7.92%) |
Sep 19, 2017 | 12.04 | 12.19 | 11.12 | 11.62 | 2,925,407 | +0.61(+5.57%) |
Sep 18, 2017 | 10.93 | 11.12 | 10.81 | 11.00 | 2,496,646 | +0.08(+0.70%) |
Sep 15, 2017 | 10.81 | 10.93 | 10.66 | 10.93 | 1,324,208 | +0.19(+1.79%) |
Sep 14, 2017 | 10.73 | 10.75 | 10.54 | 10.73 | 987,626 | -0.04(-0.36%) |
Sep 13, 2017 | 10.54 | 10.77 | 10.52 | 10.77 | 1,158,787 | +0.23(+2.18%) |
Sep 12, 2017 | 10.54 | 10.62 | 10.47 | 10.54 | 873,979 | +0.08(+0.73%) |
Sep 11, 2017 | 10.47 | 10.58 | 10.39 | 10.47 | 563,703 | +0.08(+0.74%) |
Sep 08, 2017 | 10.16 | 10.39 | 10.08 | 10.39 | 643,824 | +0.23(+2.26%) |
Sep 07, 2017 | 10.27 | 10.41 | 10.08 | 10.16 | 630,824 | -0.12(-1.12%) |
Sep 06, 2017 | 10.31 | 10.47 | 10.27 | 10.27 | 561,546 | -0.04(-0.37%) |
Sep 05, 2017 | 10.50 | 10.70 | 10.27 | 10.31 | 1,140,237 | -0.18(-1.75%) |
Sep 01, 2017 | 10.35 | 10.54 | 10.24 | 10.50 | 1,368,541 | +0.38(+3.71%) |
Aug 31, 2017 | 10.04 | 10.22 | 10.04 | 10.12 | 1,217,189 | +0.12(+1.15%) |
Aug 30, 2017 | 10.01 | 10.04 | 9.929 | 10.01 | 1,405,027 | +0.04(+0.38%) |
Aug 29, 2017 | 9.890 | 10.04 | 9.814 | 9.967 | 973,820 | +0.04(+0.39%) |
Aug 28, 2017 | 9.967 | 10.08 | 9.890 | 9.929 | 2,094,789 | +0.04(+0.39%) |
Aug 25, 2017 | 9.929 | 9.967 | 9.775 | 9.890 | 906,464 | +0.00(+0.00%) |
Aug 24, 2017 | 9.852 | 9.967 | 9.833 | 9.890 | 544,262 | +0.04(+0.39%) |
Aug 23, 2017 | 9.660 | 9.890 | 9.622 | 9.852 | 1,080,403 | +0.15(+1.58%) |
Aug 22, 2017 | 9.660 | 9.737 | 9.622 | 9.699 | 1,137,450 | +0.12(+1.20%) |
Aug 21, 2017 | 9.929 | 10.01 | 9.584 | 9.584 | 1,601,368 | -0.35(-3.47%) |
Aug 18, 2017 | 9.929 | 10.01 | 9.852 | 9.929 | 644,154 | -0.08(-0.77%) |
Aug 17, 2017 | 10.16 | 10.24 | 9.967 | 10.01 | 968,501 | -0.15(-1.51%) |
Aug 16, 2017 | 10.12 | 10.24 | 10.04 | 10.16 | 764,876 | +0.08(+0.76%) |
Aug 15, 2017 | 10.31 | 10.35 | 10.04 | 10.08 | 782,219 | -0.23(-2.23%) |
Aug 14, 2017 | 10.24 | 10.37 | 10.18 | 10.31 | 1,748,814 | +0.12(+1.13%) |
Aug 11, 2017 | 10.04 | 10.24 | 10.01 | 10.20 | 1,197,296 | +0.11(+1.14%) |
Aug 10, 2017 | 10.31 | 10.02 | 10.08 | 1,236,164 | -0.19(-1.86%) | |
Aug 09, 2017 | 10.31 | 10.37 | 10.24 | 10.27 | 857,066 | -0.08(-0.74%) |
Aug 08, 2017 | 10.35 | 10.54 | 10.31 | 10.35 | 966,911 | -0.04(-0.37%) |
Aug 07, 2017 | 10.35 | 10.48 | 10.27 | 10.39 | 951,044 | +0.08(+0.74%) |
Aug 04, 2017 | 10.35 | 10.50 | 10.31 | 10.31 | 764,690 | -0.04(-0.37%) |
Aug 03, 2017 | 10.35 | 10.41 | 10.27 | 10.35 | 614,413 | +0.04(+0.37%) |
Aug 02, 2017 | 10.50 | 10.62 | 10.27 | 10.31 | 696,740 | -0.15(-1.46%) |
Aug 01, 2017 | 10.54 | 10.68 | 10.39 | 10.47 | 1,190,102 | +0.00(+0.00%) |
Jul 31, 2017 | 10.58 | 10.66 | 10.45 | 10.47 | 1,048,347 | -0.04(-0.36%) |
Jul 28, 2017 | 10.54 | 10.58 | 10.39 | 10.50 | 734,988 | +0.04(+0.37%) |
Jul 27, 2017 | 10.54 | 10.58 | 10.43 | 10.47 | 589,180 | -0.08(-0.73%) |
Jul 26, 2017 | 10.62 | 10.70 | 10.48 | 10.54 | 1,169,387 | +0.00(+0.00%) |
Jul 25, 2017 | 10.50 | 10.70 | 10.39 | 10.54 | 1,259,385 | +0.08(+0.73%) |
Jul 24, 2017 | 10.58 | 10.60 | 10.39 | 10.47 | 818,635 | -0.09(-0.87%) |
Jul 21, 2017 | 10.58 | 10.66 | 10.44 | 10.56 | 800,719 | +0.02(+0.15%) |
Jul 20, 2017 | 10.50 | 10.54 | 10.43 | 10.54 | 383,836 | +0.00(+0.00%) |
Jul 19, 2017 | 10.58 | 10.58 | 10.47 | 10.54 | 614,627 | +0.00(+0.00%) |
Jul 18, 2017 | 10.54 | 10.58 | 10.35 | 10.54 | 818,731 | -0.04(-0.36%) |
Jul 17, 2017 | 10.62 | 10.66 | 10.54 | 10.58 | 440,641 | -0.04(-0.36%) |
Jul 14, 2017 | 10.62 | 10.73 | 10.54 | 10.62 | 527,785 | +0.00(+0.00%) |
Jul 13, 2017 | 10.66 | 10.81 | 10.47 | 10.62 | 727,511 | -0.04(-0.36%) |
Jul 12, 2017 | 10.62 | 10.81 | 10.58 | 10.66 | 640,316 | +0.15(+1.46%) |
Jul 11, 2017 | 10.62 | 10.66 | 10.45 | 10.50 | 799,838 | -0.08(-0.72%) |
Jul 10, 2017 | 10.66 | 10.77 | 10.54 | 10.58 | 1,212,234 | -0.08(-0.72%) |
Jul 07, 2017 | 10.35 | 10.66 | 10.27 | 10.66 | 1,695,860 | +0.38(+3.73%) |
Jul 06, 2017 | 10.66 | 10.66 | 10.27 | 10.27 | 1,528,396 | -0.38(-3.60%) |
Jul 05, 2017 | 10.73 | 10.81 | 10.54 | 10.66 | 1,867,924 | -0.12(-1.07%) |
Jul 03, 2017 | 10.81 | 10.83 | 10.70 | 10.77 | 817,292 | +0.04(+0.36%) |
Jun 30, 2017 | 10.81 | 10.85 | 10.66 | 10.73 | 1,214,143 | -0.04(-0.36%) |
Jun 29, 2017 | 11.00 | 11.00 | 10.70 | 10.77 | 1,353,744 | -0.21(-1.90%) |
Jun 28, 2017 | 10.79 | 11.09 | 10.75 | 10.98 | 1,584,616 | +0.27(+2.48%) |
Jun 27, 2017 | 10.49 | 10.75 | 10.34 | 10.71 | 2,620,036 | +0.27(+2.55%) |
Jun 26, 2017 | 10.41 | 10.68 | 10.37 | 10.45 | 3,794,076 | +0.08(+0.73%) |
Jun 23, 2017 | 10.60 | 10.68 | 10.34 | 10.37 | 5,297,712 | -0.34(-3.19%) |
Jun 22, 2017 | 10.52 | 11.09 | 10.30 | 10.71 | 6,298,414 | -1.67(-13.50%) |
Jun 21, 2017 | 12.61 | 12.69 | 12.31 | 12.39 | 1,430,433 | -0.15(-1.21%) |
Jun 20, 2017 | 12.77 | 12.80 | 12.46 | 12.54 | 691,156 | -0.23(-1.79%) |
Jun 19, 2017 | 12.92 | 12.98 | 12.77 | 12.77 | 1,437,973 | -0.08(-0.59%) |
Jun 16, 2017 | 12.54 | 12.88 | 12.54 | 12.84 | 1,072,143 | -0.08(-0.59%) |
Jun 15, 2017 | 12.84 | 12.99 | 12.77 | 12.92 | 629,464 | -0.11(-0.87%) |
Jun 14, 2017 | 13.07 | 13.18 | 12.98 | 13.03 | 581,732 | +0.00(+0.00%) |
Jun 13, 2017 | 13.18 | 13.22 | 12.99 | 13.03 | 972,440 | -0.08(-0.58%) |
Jun 12, 2017 | 13.18 | 13.56 | 13.07 | 13.11 | 796,835 | -0.08(-0.58%) |
Jun 09, 2017 | 13.26 | 13.30 | 12.88 | 13.18 | 723,490 | -0.19(-1.42%) |
Jun 08, 2017 | 13.03 | 13.45 | 12.96 | 13.37 | 581,141 | +0.34(+2.62%) |
Jun 07, 2017 | 12.99 | 13.18 | 12.88 | 13.03 | 365,819 | +0.08(+0.59%) |
Jun 06, 2017 | 12.84 | 13.07 | 12.79 | 12.96 | 616,670 | -0.04(-0.29%) |
Jun 05, 2017 | 13.37 | 13.41 | 12.96 | 12.99 | 428,279 | -0.42(-3.12%) |
Jun 02, 2017 | 13.37 | 13.79 | 13.22 | 13.41 | 1,141,349 | +0.15(+1.15%) |
Jun 01, 2017 | 12.80 | 13.32 | 12.80 | 13.26 | 760,955 | +0.53(+4.18%) |
May 31, 2017 | 12.69 | 12.73 | 12.50 | 12.73 | 389,709 | +0.08(+0.60%) |
May 30, 2017 | 12.69 | 12.77 | 12.61 | 12.65 | 367,552 | -0.08(-0.60%) |
May 26, 2017 | 12.69 | 12.75 | 12.58 | 12.73 | 305,295 | +0.04(+0.30%) |
May 25, 2017 | 12.80 | 12.92 | 12.65 | 12.69 | 412,136 | -0.08(-0.60%) |
May 24, 2017 | 12.69 | 12.84 | 12.54 | 12.77 | 625,907 | +0.15(+1.20%) |
May 23, 2017 | 12.73 | 12.77 | 12.58 | 12.61 | 414,074 | -0.04(-0.30%) |
May 22, 2017 | 12.58 | 12.69 | 12.48 | 12.65 | 560,132 | +0.15(+1.22%) |
May 19, 2017 | 12.35 | 12.61 | 12.35 | 12.50 | 609,385 | +0.15(+1.23%) |
May 18, 2017 | 12.50 | 12.54 | 12.35 | 12.35 | 802,217 | -0.15(-1.22%) |
May 17, 2017 | 12.50 | 12.67 | 12.39 | 12.50 | 835,061 | -0.23(-1.79%) |
May 16, 2017 | 12.88 | 12.96 | 12.61 | 12.73 | 649,414 | -0.11(-0.89%) |
May 15, 2017 | 12.69 | 12.99 | 12.69 | 12.84 | 610,347 | +0.23(+1.81%) |
May 12, 2017 | 12.84 | 12.88 | 12.58 | 12.61 | 575,698 | -0.30(-2.35%) |
May 11, 2017 | 12.84 | 12.99 | 12.61 | 12.92 | 704,477 | +0.08(+0.59%) |
May 10, 2017 | 12.80 | 12.92 | 12.77 | 12.84 | 644,591 | +0.00(+0.00%) |
May 09, 2017 | 12.92 | 13.11 | 12.79 | 12.84 | 630,560 | -0.08(-0.59%) |
May 08, 2017 | 12.92 | 13.03 | 12.80 | 12.92 | 637,701 | +0.04(+0.30%) |
May 05, 2017 | 12.96 | 13.03 | 12.73 | 12.88 | 703,089 | +0.00(+0.00%) |
May 04, 2017 | 13.11 | 13.15 | 12.80 | 12.88 | 415,969 | -0.19(-1.45%) |
May 03, 2017 | 13.11 | 13.26 | 12.99 | 13.07 | 816,217 | -0.11(-0.86%) |
May 02, 2017 | 13.11 | 13.34 | 13.03 | 13.18 | 683,824 | +0.15(+1.17%) |
May 01, 2017 | 13.03 | 13.22 | 12.96 | 13.03 | 787,342 | +0.08(+0.59%) |
Apr 28, 2017 | 12.92 | 13.07 | 12.84 | 12.96 | 1,087,578 | +0.08(+0.59%) |
Apr 27, 2017 | 12.92 | 13.03 | 12.88 | 12.88 | 874,686 | -0.04(-0.29%) |
Apr 26, 2017 | 12.92 | 13.11 | 12.84 | 12.92 | 1,630,231 | +0.00(+0.00%) |
Apr 25, 2017 | 12.84 | 12.96 | 12.73 | 12.92 | 1,775,871 | +0.23(+1.80%) |
Apr 24, 2017 | 12.65 | 12.77 | 12.59 | 12.69 | 958,091 | +0.23(+1.83%) |
Apr 21, 2017 | 12.54 | 12.61 | 12.41 | 12.46 | 704,815 | -0.08(-0.61%) |
Apr 20, 2017 | 12.50 | 12.60 | 12.39 | 12.54 | 645,791 | +0.12(+0.98%) |
Apr 19, 2017 | 12.46 | 12.54 | 12.35 | 12.42 | 690,716 | -0.01(-0.06%) |
Apr 18, 2017 | 12.23 | 12.50 | 12.08 | 12.42 | 1,112,802 | +0.15(+1.24%) |
Apr 17, 2017 | 12.27 | 12.35 | 12.23 | 12.27 | 561,374 | +0.04(+0.31%) |
Apr 13, 2017 | 12.46 | 12.58 | 12.20 | 12.23 | 670,429 | -0.23(-1.83%) |
Apr 12, 2017 | 12.80 | 12.80 | 12.46 | 12.46 | 868,025 | -0.30(-2.38%) |
Apr 11, 2017 | 12.50 | 12.80 | 12.42 | 12.77 | 719,365 | +0.27(+2.13%) |
Apr 10, 2017 | 12.35 | 12.61 | 12.31 | 12.50 | 733,716 | +0.19(+1.54%) |
Apr 07, 2017 | 12.42 | 12.46 | 12.22 | 12.31 | 724,759 | -0.15(-1.22%) |
Apr 06, 2017 | 12.35 | 12.50 | 12.29 | 12.46 | 485,780 | +0.11(+0.92%) |
Apr 05, 2017 | 12.46 | 12.61 | 12.25 | 12.35 | 1,039,923 | -0.04(-0.31%) |
Apr 04, 2017 | 12.50 | 12.54 | 12.31 | 12.39 | 657,457 | -0.15(-1.21%) |