Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.92 | 17.37 | 16.92 | 17.09 | 7,333,171 | +0.10(+0.59%) |
Apr 27, 2018 | 17.16 | 17.31 | 16.90 | 16.99 | 6,155,596 | -0.35(-2.02%) |
Apr 26, 2018 | 17.21 | 17.40 | 17.05 | 17.34 | 6,263,030 | +0.26(+1.52%) |
Apr 25, 2018 | 16.85 | 17.16 | 16.57 | 17.08 | 7,791,828 | +0.40(+2.40%) |
Apr 24, 2018 | 17.00 | 17.11 | 16.55 | 16.68 | 9,574,696 | -0.18(-1.07%) |
Apr 23, 2018 | 16.58 | 17.04 | 16.44 | 16.86 | 8,377,013 | +0.18(+1.08%) |
Apr 20, 2018 | 16.36 | 16.74 | 16.17 | 16.68 | 7,146,241 | +0.16(+0.97%) |
Apr 19, 2018 | 16.50 | 16.95 | 16.48 | 16.52 | 9,744,552 | +0.02(+0.12%) |
Apr 18, 2018 | 16.03 | 16.86 | 15.98 | 16.50 | 12,887,021 | +0.67(+4.23%) |
Apr 17, 2018 | 15.48 | 15.95 | 15.34 | 15.83 | 8,864,678 | +0.35(+2.26%) |
Apr 16, 2018 | 15.36 | 15.60 | 15.12 | 15.48 | 8,652,746 | +0.24(+1.57%) |
Apr 13, 2018 | 15.04 | 15.53 | 14.94 | 15.24 | 9,082,407 | +0.38(+2.56%) |
Apr 12, 2018 | 14.54 | 15.04 | 14.43 | 14.86 | 6,985,019 | +0.33(+2.27%) |
Apr 11, 2018 | 14.12 | 14.76 | 14.07 | 14.53 | 8,000,652 | +0.50(+3.56%) |
Apr 10, 2018 | 13.36 | 14.18 | 13.28 | 14.03 | 10,416,306 | +0.91(+6.94%) |
Apr 09, 2018 | 13.40 | 13.45 | 13.09 | 13.12 | 10,036,965 | -0.02(-0.15%) |
Apr 06, 2018 | 13.70 | 13.77 | 12.75 | 13.14 | 9,866,130 | -0.59(-4.30%) |
Apr 05, 2018 | 13.52 | 14.04 | 13.49 | 13.73 | 8,468,164 | +0.33(+2.46%) |
Apr 04, 2018 | 13.34 | 13.56 | 13.07 | 13.40 | 6,761,330 | -0.26(-1.90%) |
Apr 03, 2018 | 13.79 | 13.81 | 13.41 | 13.66 | 6,293,924 | +0.06(+0.44%) |
Apr 02, 2018 | 14.65 | 14.66 | 13.30 | 13.60 | 13,610,518 | -1.18(-7.98%) |
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.73(+5.20%) | |
Mar 28, 2018 | 13.98 | 14.49 | 13.95 | 14.05 | 6,058,324 | +0.11(+0.79%) |
Mar 27, 2018 | 14.30 | 14.49 | 13.87 | 13.94 | 7,791,504 | -0.40(-2.79%) |
Mar 26, 2018 | 14.61 | 14.67 | 13.87 | 14.34 | 7,904,215 | -0.12(-0.83%) |
Mar 23, 2018 | 14.41 | 14.92 | 14.23 | 14.46 | 5,971,194 | +0.05(+0.35%) |
Mar 22, 2018 | 14.54 | 14.76 | 14.40 | 14.41 | 7,789,556 | -0.44(-2.96%) |
Mar 21, 2018 | 14.07 | 14.95 | 14.00 | 14.85 | 7,342,460 | +0.92(+6.60%) |
Mar 20, 2018 | 13.66 | 14.05 | 13.66 | 13.93 | 7,853,987 | +0.38(+2.80%) |
Mar 19, 2018 | 13.85 | 13.90 | 13.46 | 13.55 | 5,943,536 | -0.37(-2.66%) |
Mar 16, 2018 | 14.01 | 14.10 | 13.27 | 13.92 | 13,908,910 | -0.05(-0.36%) |
Mar 15, 2018 | 14.40 | 14.52 | 13.88 | 13.97 | 4,763,285 | -0.35(-2.44%) |
Mar 14, 2018 | 14.35 | 14.39 | 14.18 | 14.32 | 4,710,010 | +0.01(+0.07%) |
Mar 13, 2018 | 14.44 | 14.70 | 14.22 | 14.31 | 4,431,848 | +0.01(+0.07%) |
Mar 12, 2018 | 14.49 | 14.60 | 14.21 | 14.30 | 5,923,363 | -0.17(-1.17%) |
Mar 09, 2018 | 14.23 | 14.55 | 14.22 | 14.47 | 4,823,824 | +0.40(+2.84%) |
Mar 08, 2018 | 14.24 | 14.30 | 13.97 | 14.07 | 4,131,276 | -0.18(-1.26%) |
Mar 07, 2018 | 14.60 | 14.06 | 14.25 | 6,101,554 | -0.30(-2.06%) | |
Mar 06, 2018 | 15.03 | 15.09 | 14.52 | 14.55 | 5,098,120 | -0.33(-2.22%) |
Mar 05, 2018 | 14.40 | 14.91 | 14.35 | 14.88 | 4,772,953 | +0.34(+2.34%) |
Mar 02, 2018 | 14.00 | 14.56 | 13.81 | 14.54 | 4,118,300 | +0.38(+2.68%) |
Mar 01, 2018 | 14.15 | 14.51 | 14.03 | 14.16 | 6,850,581 | +0.03(+0.21%) |
Feb 28, 2018 | 14.67 | 14.79 | 14.13 | 14.13 | 4,597,391 | -0.45(-3.09%) |
Feb 27, 2018 | 14.90 | 15.09 | 14.51 | 14.58 | 6,666,817 | -0.39(-2.61%) |
Feb 26, 2018 | 14.76 | 15.21 | 14.68 | 14.97 | 7,093,869 | +0.36(+2.46%) |
Feb 23, 2018 | 14.56 | 14.75 | 14.29 | 14.61 | 7,868,589 | +0.27(+1.88%) |
Feb 22, 2018 | 14.34 | 10,481,445 | +0.80(+5.91%) | |||
Feb 21, 2018 | 13.90 | 14.15 | 13.46 | 13.54 | 7,534,514 | -0.40(-2.87%) |
Feb 20, 2018 | 14.02 | 14.24 | 13.88 | 13.94 | 4,102,703 | -0.01(-0.07%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.12(-0.85%) | |
Feb 15, 2018 | 13.91 | 14.11 | 13.48 | 14.07 | 5,404,363 | +0.21(+1.52%) |
Feb 14, 2018 | 13.01 | 13.90 | 12.90 | 13.86 | 8,937,121 | +0.65(+4.92%) |
Feb 13, 2018 | 13.21 | 4,189,730 | -0.24(-1.78%) | |||
Feb 12, 2018 | 13.16 | 13.66 | 13.07 | 13.45 | 5,769,185 | +0.47(+3.62%) |
Feb 09, 2018 | 13.18 | 13.27 | 12.34 | 12.98 | 10,963,106 | -0.05(-0.38%) |
Feb 08, 2018 | 13.92 | 14.04 | 12.98 | 13.03 | 8,004,575 | -0.87(-6.26%) |
Feb 07, 2018 | 14.60 | 14.60 | 13.90 | 13.90 | 8,938,384 | -0.72(-4.92%) |
Feb 06, 2018 | 13.78 | 14.77 | 13.64 | 14.62 | 10,469,986 | +0.41(+2.89%) |
Feb 05, 2018 | 14.18 | 14.81 | 13.92 | 14.21 | 7,635,889 | -0.25(-1.73%) |
Feb 02, 2018 | 14.91 | 14.96 | 14.36 | 14.46 | 7,287,789 | -0.62(-4.11%) |
Feb 01, 2018 | 15.42 | 15.57 | 14.77 | 15.08 | 8,057,174 | +0.35(+2.38%) |
Jan 31, 2018 | 14.86 | 14.97 | 14.47 | 14.73 | 4,404,849 | -0.13(-0.87%) |
Jan 30, 2018 | 15.22 | 15.26 | 14.87 | 14.86 | 7,833,752 | -0.60(-3.88%) |
Jan 29, 2018 | 15.69 | 15.88 | 15.41 | 15.46 | 5,524,634 | -0.30(-1.90%) |
Jan 26, 2018 | 15.69 | 15.98 | 15.45 | 15.76 | 6,128,169 | +0.23(+1.48%) |
Jan 25, 2018 | 15.90 | 16.09 | 15.48 | 15.53 | 7,646,085 | -0.23(-1.46%) |
Jan 24, 2018 | 15.54 | 15.84 | 15.44 | 15.76 | 7,220,311 | +0.25(+1.61%) |
Jan 23, 2018 | 15.50 | 15.61 | 15.18 | 15.51 | 5,798,911 | +0.14(+0.91%) |
Jan 22, 2018 | 14.97 | 15.41 | 14.94 | 15.37 | 5,227,918 | +0.48(+3.22%) |
Jan 19, 2018 | 14.47 | 14.91 | 14.35 | 14.89 | 5,253,586 | +0.30(+2.06%) |
Jan 18, 2018 | 14.67 | 14.96 | 14.57 | 14.59 | 5,344,829 | -0.14(-0.95%) |
Jan 17, 2018 | 14.83 | 14.90 | 14.64 | 14.73 | 4,886,939 | -0.04(-0.27%) |
Jan 16, 2018 | 15.16 | 15.17 | 14.77 | 14.77 | 6,651,561 | -0.30(-1.99%) |
Jan 12, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.12(+0.80%) | |
Jan 11, 2018 | 14.53 | 15.11 | 14.47 | 14.95 | 5,856,183 | +0.55(+3.82%) |
Jan 10, 2018 | 14.47 | 14.40 | 3,818,975 | +0.13(+0.91%) | ||
Jan 09, 2018 | 14.40 | 14.52 | 14.24 | 14.27 | 5,483,632 | -0.04(-0.28%) |
Jan 08, 2018 | 14.30 | 14.39 | 14.00 | 14.31 | 4,892,418 | +0.07(+0.49%) |
Jan 05, 2018 | 14.33 | 14.41 | 14.10 | 14.24 | 7,782,004 | -0.20(-1.39%) |
Jan 04, 2018 | 14.43 | 14.52 | 14.19 | 14.44 | 4,511,205 | +0.05(+0.35%) |
Jan 03, 2018 | 14.38 | 14.62 | 14.37 | 14.39 | 4,512,893 | +0.08(+0.56%) |
Jan 02, 2018 | 14.20 | 14.45 | 14.13 | 14.31 | 4,689,400 | +0.24(+1.71%) |
Dec 29, 2017 | 14.07 | 14.07 | 14.07 | 0 | -0.13(-0.92%) | |
Dec 28, 2017 | 14.08 | 14.24 | 13.98 | 14.20 | 3,273,762 | +0.11(+0.78%) |
Dec 27, 2017 | 14.32 | 14.34 | 14.04 | 14.09 | 3,830,432 | -0.29(-2.02%) |
Dec 26, 2017 | 14.00 | 14.55 | 13.96 | 14.38 | 4,724,192 | +0.48(+3.45%) |
Dec 22, 2017 | 13.77 | 13.96 | 13.72 | 13.90 | 2,869,072 | +0.13(+0.94%) |
Dec 21, 2017 | 13.21 | 13.87 | 13.19 | 13.77 | 5,088,374 | +0.50(+3.77%) |
Dec 20, 2017 | 13.03 | 13.32 | 12.78 | 13.27 | 3,601,455 | +0.38(+2.95%) |
Dec 19, 2017 | 12.95 | 13.14 | 12.76 | 12.89 | 3,883,452 | +0.07(+0.55%) |
Dec 18, 2017 | 12.73 | 12.92 | 12.62 | 12.82 | 3,544,990 | +0.22(+1.75%) |
Dec 15, 2017 | 12.59 | 12.79 | 12.50 | 12.60 | 10,673,299 | +0.11(+0.88%) |
Dec 14, 2017 | 12.34 | 12.80 | 12.34 | 12.49 | 5,439,750 | +0.08(+0.64%) |
Dec 13, 2017 | 12.72 | 12.72 | 12.29 | 12.41 | 8,309,466 | -0.24(-1.90%) |
Dec 12, 2017 | 13.06 | 13.17 | 12.62 | 12.65 | 4,199,414 | -0.30(-2.32%) |
Dec 11, 2017 | 12.89 | 13.16 | 12.88 | 12.95 | 3,829,182 | +0.04(+0.31%) |
Dec 08, 2017 | 12.81 | 13.10 | 12.64 | 12.91 | 5,183,439 | +0.27(+2.14%) |
Dec 07, 2017 | 12.42 | 12.68 | 12.22 | 12.64 | 5,005,470 | +0.25(+2.02%) |
Dec 06, 2017 | 12.86 | 12.86 | 12.36 | 12.39 | 5,490,485 | -0.60(-4.62%) |
Dec 05, 2017 | 12.97 | 13.23 | 12.93 | 12.99 | 5,384,397 | -0.09(-0.69%) |
Dec 04, 2017 | 13.06 | 13.42 | 12.98 | 13.08 | 6,099,739 | +0.00(+0.00%) |
Dec 01, 2017 | 12.88 | 13.52 | 12.83 | 13.08 | 8,772,452 | +0.41(+3.24%) |
Nov 30, 2017 | 12.34 | 12.91 | 12.28 | 12.67 | 8,155,896 | +0.52(+4.28%) |
Nov 29, 2017 | 12.15 | 12.30 | 11.91 | 12.15 | 3,267,729 | +0.01(+0.08%) |
Nov 28, 2017 | 12.05 | 12.18 | 11.92 | 12.14 | 4,445,437 | +0.07(+0.58%) |
Nov 27, 2017 | 12.56 | 12.62 | 12.05 | 12.07 | 5,441,418 | -0.58(-4.58%) |
Nov 24, 2017 | 12.65 | 12.70 | 12.52 | 12.65 | 2,680,961 | +0.13(+1.04%) |
Nov 22, 2017 | 12.47 | 12.62 | 12.39 | 12.52 | 4,274,972 | +0.26(+2.12%) |
Nov 21, 2017 | 12.34 | 12.49 | 12.17 | 12.26 | 5,199,281 | +0.06(+0.49%) |
Nov 20, 2017 | 12.19 | 12.32 | 11.97 | 12.20 | 3,902,287 | -0.15(-1.21%) |
Nov 17, 2017 | 12.03 | 12.36 | 12.00 | 12.35 | 6,695,934 | +0.47(+3.96%) |
Nov 16, 2017 | 11.91 | 11.94 | 11.64 | 11.88 | 6,244,530 | +0.12(+1.02%) |
Nov 15, 2017 | 11.76 | 11.89 | 11.58 | 11.76 | 5,070,928 | -0.17(-1.42%) |
Nov 14, 2017 | 12.25 | 12.37 | 11.90 | 11.93 | 6,419,528 | -0.38(-3.09%) |
Nov 13, 2017 | 12.54 | 12.69 | 12.28 | 12.31 | 5,751,684 | -0.33(-2.61%) |
Nov 10, 2017 | 12.87 | 13.06 | 12.61 | 12.64 | 6,781,701 | -0.23(-1.79%) |
Nov 09, 2017 | 12.56 | 12.88 | 12.51 | 12.87 | 7,199,040 | +0.25(+1.98%) |
Nov 08, 2017 | 12.87 | 12.87 | 12.48 | 12.62 | 7,403,803 | -0.31(-2.40%) |
Nov 07, 2017 | 13.00 | 13.04 | 12.77 | 12.93 | 11,543,211 | +0.03(+0.23%) |
Nov 06, 2017 | 12.47 | 12.95 | 12.39 | 12.90 | 13,646,450 | +0.50(+4.03%) |
Nov 03, 2017 | 12.19 | 12.49 | 12.01 | 12.40 | 10,271,520 | +0.27(+2.23%) |
Nov 02, 2017 | 11.90 | 12.18 | 11.64 | 12.13 | 14,627,807 | +0.43(+3.68%) |
Nov 01, 2017 | 11.43 | 11.85 | 11.42 | 11.70 | 8,611,147 | +0.42(+3.72%) |
Oct 31, 2017 | 10.88 | 11.35 | 10.81 | 11.28 | 6,308,322 | +0.35(+3.20%) |
Oct 30, 2017 | 10.93 | 11.13 | 10.78 | 10.93 | 5,186,515 | +0.02(+0.18%) |
Oct 27, 2017 | 10.29 | 10.92 | 10.18 | 10.91 | 5,689,426 | +0.55(+5.31%) |
Oct 26, 2017 | 10.19 | 10.37 | 9.955 | 10.36 | 6,184,035 | +0.14(+1.37%) |
Oct 25, 2017 | 10.29 | 10.29 | 9.905 | 10.22 | 7,256,807 | -0.12(-1.16%) |
Oct 24, 2017 | 10.50 | 10.55 | 10.21 | 10.34 | 5,828,649 | -0.02(-0.19%) |
Oct 23, 2017 | 10.67 | 10.70 | 10.33 | 10.36 | 3,443,153 | -0.26(-2.45%) |
Oct 20, 2017 | 10.69 | 10.71 | 10.55 | 10.62 | 3,734,526 | -0.06(-0.56%) |
Oct 19, 2017 | 10.83 | 10.95 | 10.63 | 10.68 | 3,820,660 | -0.27(-2.47%) |
Oct 18, 2017 | 10.97 | 11.22 | 10.93 | 10.95 | 4,755,084 | -0.02(-0.18%) |
Oct 17, 2017 | 10.97 | 11.10 | 10.78 | 10.97 | 4,565,822 | +0.07(+0.64%) |
Oct 16, 2017 | 10.83 | 11.02 | 10.82 | 10.90 | 4,407,720 | +0.16(+1.49%) |
Oct 13, 2017 | 11.08 | 11.14 | 10.71 | 10.74 | 6,433,609 | -0.19(-1.74%) |
Oct 12, 2017 | 10.93 | 11.03 | 10.75 | 10.93 | 5,202,094 | -0.17(-1.53%) |
Oct 11, 2017 | 11.03 | 11.11 | 10.86 | 11.10 | 3,483,230 | +0.15(+1.37%) |
Oct 10, 2017 | 11.22 | 11.31 | 10.95 | 10.95 | 3,785,814 | -0.04(-0.36%) |
Oct 09, 2017 | 11.12 | 11.20 | 10.93 | 10.99 | 3,983,807 | -0.05(-0.45%) |
Oct 06, 2017 | 11.14 | 11.28 | 10.97 | 11.04 | 6,392,032 | -0.32(-2.82%) |
Oct 05, 2017 | 11.41 | 11.52 | 11.33 | 11.36 | 3,781,770 | +0.02(+0.18%) |
Oct 04, 2017 | 11.50 | 11.60 | 11.26 | 11.34 | 4,787,122 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.50 | 11.24 | 11.42 | 7,034,692 | +0.05(+0.44%) |
Oct 02, 2017 | 11.28 | 11.46 | 11.17 | 11.37 | 5,915,505 | -0.13(-1.13%) |
Sep 29, 2017 | 11.42 | 11.56 | 11.29 | 11.50 | 5,840,044 | +0.02(+0.17%) |
Sep 28, 2017 | 11.52 | 11.67 | 11.35 | 11.48 | 6,271,622 | -0.03(-0.26%) |
Sep 27, 2017 | 11.24 | 11.51 | 6,241,347 | +0.06(+0.52%) | ||
Sep 26, 2017 | 11.38 | 11.66 | 11.31 | 11.45 | 5,260,961 | -0.09(-0.78%) |
Sep 25, 2017 | 11.35 | 11.55 | 11.33 | 11.54 | 5,018,952 | +0.33(+2.94%) |
Sep 22, 2017 | 11.11 | 11.29 | 11.04 | 11.21 | 3,634,189 | +0.01(+0.09%) |
Sep 21, 2017 | 10.97 | 11.21 | 10.81 | 11.20 | 4,619,598 | +0.14(+1.27%) |
Sep 20, 2017 | 10.85 | 11.16 | 10.81 | 11.06 | 5,800,368 | +0.32(+2.98%) |
Sep 19, 2017 | 10.77 | 10.79 | 10.60 | 10.74 | 4,946,766 | +0.07(+0.66%) |
Sep 18, 2017 | 10.56 | 10.68 | 10.50 | 10.67 | 3,796,028 | +0.10(+0.95%) |
Sep 15, 2017 | 10.31 | 10.60 | 10.24 | 10.57 | 4,780,416 | +0.07(+0.67%) |
Sep 14, 2017 | 10.75 | 10.88 | 10.40 | 10.50 | 9,159,494 | -0.05(-0.47%) |
Sep 13, 2017 | 10.22 | 10.69 | 10.16 | 10.55 | 9,730,317 | +0.58(+5.82%) |
Sep 12, 2017 | 9.850 | 10.19 | 9.790 | 9.970 | 6,874,265 | +0.18(+1.84%) |
Sep 11, 2017 | 9.660 | 9.860 | 9.545 | 9.790 | 4,714,713 | +0.17(+1.77%) |
Sep 08, 2017 | 10.03 | 10.03 | 9.450 | 9.620 | 6,416,801 | -0.48(-4.75%) |
Sep 07, 2017 | 10.33 | 10.36 | 10.03 | 10.10 | 5,445,093 | -0.29(-2.79%) |
Sep 06, 2017 | 10.26 | 10.52 | 10.20 | 10.39 | 6,987,019 | +0.24(+2.36%) |
Sep 05, 2017 | 10.12 | 10.41 | 10.04 | 10.15 | 5,756,958 | +0.14(+1.40%) |
Sep 01, 2017 | 10.00 | 10.01 | 9.810 | 10.01 | 5,852,498 | +0.02(+0.20%) |
Aug 31, 2017 | 9.940 | 10.14 | 9.892 | 9.990 | 6,884,725 | +0.15(+1.52%) |
Aug 30, 2017 | 9.640 | 9.870 | 9.540 | 9.840 | 4,581,563 | +0.10(+1.03%) |
Aug 29, 2017 | 9.530 | 9.790 | 9.380 | 9.740 | 8,340,925 | +0.08(+0.83%) |
Aug 28, 2017 | 9.970 | 9.980 | 9.395 | 9.660 | 8,419,672 | -0.28(-2.82%) |
Aug 25, 2017 | 9.940 | 10.03 | 9.900 | 9.940 | 2,960,510 | +0.03(+0.30%) |
Aug 24, 2017 | 9.900 | 9.910 | 9.770 | 9.910 | 3,492,829 | -0.05(-0.50%) |
Aug 23, 2017 | 9.670 | 10.09 | 9.630 | 9.960 | 4,447,015 | +0.23(+2.36%) |
Aug 22, 2017 | 9.690 | 9.800 | 9.620 | 9.730 | 5,045,867 | +0.11(+1.14%) |
Aug 21, 2017 | 9.750 | 9.755 | 9.540 | 9.620 | 3,830,975 | -0.13(-1.33%) |
Aug 18, 2017 | 9.520 | 9.790 | 9.460 | 9.750 | 4,613,275 | +0.24(+2.52%) |
Aug 17, 2017 | 9.520 | 9.790 | 9.490 | 9.510 | 4,100,127 | -0.05(-0.52%) |
Aug 16, 2017 | 9.850 | 9.860 | 9.375 | 9.560 | 6,651,898 | -0.24(-2.45%) |
Aug 15, 2017 | 9.860 | 9.860 | 9.630 | 9.800 | 6,774,175 | -0.12(-1.21%) |
Aug 14, 2017 | 10.18 | 10.21 | 9.920 | 9.920 | 4,428,866 | -0.24(-2.36%) |
Aug 11, 2017 | 10.11 | 10.25 | 9.990 | 10.16 | 5,415,238 | -0.01(-0.10%) |
Aug 10, 2017 | 10.28 | 10.58 | 10.14 | 10.17 | 6,610,150 | -0.03(-0.29%) |
Aug 09, 2017 | 10.35 | 10.43 | 10.14 | 10.20 | 5,362,415 | -0.10(-0.97%) |
Aug 08, 2017 | 10.18 | 10.56 | 10.12 | 10.30 | 6,896,567 | +0.07(+0.68%) |
Aug 07, 2017 | 10.33 | 10.46 | 10.16 | 10.23 | 10,430,638 | -0.18(-1.73%) |
Aug 04, 2017 | 10.48 | 9.605 | 10.41 | 7,118,548 | +0.74(+7.65%) | |
Aug 03, 2017 | 10.60 | 10.79 | 9.540 | 9.670 | 16,633,355 | -0.93(-8.77%) |
Aug 02, 2017 | 10.74 | 10.77 | 10.27 | 10.60 | 10,227,360 | -0.24(-2.21%) |
Aug 01, 2017 | 10.74 | 10.90 | 10.58 | 10.84 | 7,510,710 | +0.06(+0.56%) |
Jul 31, 2017 | 10.83 | 10.99 | 10.56 | 10.78 | 4,964,892 | -0.09(-0.83%) |
Jul 28, 2017 | 10.87 | 11.34 | 10.78 | 10.87 | 5,841,366 | -0.01(-0.09%) |
Jul 27, 2017 | 10.71 | 10.90 | 10.63 | 10.88 | 5,684,112 | +0.17(+1.59%) |
Jul 26, 2017 | 10.70 | 11.13 | 10.59 | 10.71 | 10,020,275 | +0.12(+1.13%) |
Jul 25, 2017 | 10.42 | 10.70 | 10.42 | 10.59 | 6,821,306 | +0.38(+3.72%) |
Jul 24, 2017 | 10.11 | 10.25 | 10.04 | 10.21 | 5,353,243 | +0.21(+2.10%) |
Jul 21, 2017 | 10.14 | 10.22 | 9.980 | 10.00 | 6,514,767 | -0.13(-1.28%) |
Jul 20, 2017 | 10.42 | 10.52 | 10.09 | 10.13 | 7,469,285 | -0.17(-1.65%) |
Jul 19, 2017 | 9.670 | 10.35 | 9.650 | 10.30 | 11,100,587 | +0.60(+6.19%) |
Jul 18, 2017 | 10.10 | 10.15 | 9.670 | 9.700 | 8,330,148 | -0.26(-2.61%) |
Jul 17, 2017 | 9.860 | 10.13 | 9.840 | 9.960 | 5,405,154 | +0.06(+0.61%) |
Jul 14, 2017 | 9.770 | 9.950 | 9.670 | 9.900 | 4,691,055 | +0.19(+1.96%) |
Jul 13, 2017 | 9.570 | 9.720 | 9.490 | 9.710 | 5,784,433 | +0.11(+1.15%) |
Jul 12, 2017 | 9.810 | 9.980 | 9.470 | 9.600 | 7,918,705 | -0.07(-0.72%) |
Jul 11, 2017 | 9.600 | 9.825 | 9.390 | 9.670 | 4,324,608 | +0.08(+0.83%) |
Jul 10, 2017 | 9.220 | 9.620 | 9.210 | 9.590 | 6,153,559 | +0.30(+3.23%) |
Jul 07, 2017 | 9.160 | 9.330 | 8.870 | 9.290 | 7,523,598 | +0.02(+0.22%) |
Jul 06, 2017 | 9.760 | 9.845 | 9.190 | 9.270 | 7,907,079 | -0.42(-4.33%) |
Jul 05, 2017 | 9.890 | 9.890 | 9.390 | 9.690 | 6,047,280 | -0.29(-2.91%) |
Jul 03, 2017 | 9.740 | 10.02 | 9.735 | 9.980 | 3,991,015 | +0.32(+3.31%) |
Jun 30, 2017 | 9.710 | 9.840 | 9.410 | 9.660 | 8,448,020 | +0.12(+1.26%) |
Jun 29, 2017 | 9.520 | 9.850 | 9.490 | 9.540 | 7,629,790 | +0.02(+0.21%) |
Jun 28, 2017 | 9.290 | 9.680 | 9.190 | 9.520 | 11,726,177 | +0.28(+3.03%) |
Jun 27, 2017 | 9.390 | 9.630 | 9.230 | 9.240 | 7,913,627 | -0.06(-0.65%) |
Jun 26, 2017 | 9.380 | 9.580 | 9.220 | 9.300 | 9,034,267 | -0.05(-0.53%) |
Jun 23, 2017 | 9.160 | 9.440 | 9.090 | 9.350 | 10,949,120 | +0.22(+2.41%) |
Jun 22, 2017 | 9.030 | 9.215 | 8.800 | 9.130 | 14,613,579 | +0.42(+4.82%) |
Jun 21, 2017 | 9.110 | 9.150 | 8.390 | 8.710 | 20,657,356 | -0.56(-6.04%) |
Jun 20, 2017 | 8.860 | 9.320 | 8.740 | 9.270 | 11,005,490 | +0.26(+2.89%) |
Jun 19, 2017 | 9.160 | 9.230 | 8.920 | 9.010 | 10,191,718 | -0.14(-1.53%) |
Jun 16, 2017 | 9.320 | 9.330 | 8.870 | 9.150 | 17,320,650 | -0.11(-1.19%) |
Jun 15, 2017 | 9.590 | 9.840 | 9.110 | 9.260 | 11,343,302 | -0.48(-4.93%) |
Jun 14, 2017 | 10.51 | 10.51 | 9.740 | 9.740 | 10,437,894 | -0.82(-7.77%) |
Jun 13, 2017 | 10.11 | 10.57 | 10.03 | 10.56 | 12,304,212 | +0.62(+6.24%) |
Jun 12, 2017 | 10.25 | 10.34 | 9.860 | 9.940 | 9,990,001 | -0.13(-1.29%) |
Jun 09, 2017 | 9.710 | 10.19 | 9.580 | 10.07 | 10,521,173 | +0.40(+4.14%) |
Jun 08, 2017 | 10.08 | 10.19 | 9.655 | 9.670 | 9,119,794 | -0.47(-4.64%) |
Jun 07, 2017 | 11.21 | 11.33 | 10.10 | 10.14 | 13,226,689 | -1.21(-10.66%) |
Jun 06, 2017 | 10.88 | 11.36 | 10.73 | 11.35 | 7,713,756 | +0.45(+4.13%) |
Jun 05, 2017 | 10.90 | 11.03 | 10.73 | 10.90 | 5,935,682 | -0.10(-0.91%) |
Jun 02, 2017 | 10.85 | 11.02 | 10.68 | 11.00 | 8,619,479 | +0.00(+0.00%) |
Jun 01, 2017 | 10.90 | 11.22 | 10.80 | 11.00 | 5,310,186 | +0.18(+1.66%) |
May 31, 2017 | 10.88 | 10.96 | 10.50 | 10.82 | 11,734,184 | -0.26(-2.35%) |
May 30, 2017 | 11.61 | 11.61 | 11.05 | 11.08 | 8,786,453 | -0.68(-5.78%) |
May 26, 2017 | 11.72 | 11.77 | 11.41 | 11.76 | 7,754,707 | +0.07(+0.60%) |
May 25, 2017 | 12.04 | 12.43 | 11.57 | 11.69 | 8,177,247 | -0.45(-3.71%) |
May 24, 2017 | 12.33 | 12.46 | 12.03 | 12.14 | 6,982,615 | -0.28(-2.25%) |
May 23, 2017 | 12.40 | 12.54 | 12.28 | 12.42 | 5,644,000 | +0.02(+0.16%) |
May 22, 2017 | 12.75 | 12.84 | 12.29 | 12.40 | 8,517,577 | -0.25(-1.98%) |
May 19, 2017 | 12.26 | 12.67 | 12.24 | 12.65 | 7,766,791 | +0.47(+3.86%) |
May 18, 2017 | 12.05 | 12.27 | 11.82 | 12.18 | 8,486,462 | +0.03(+0.25%) |
May 17, 2017 | 12.35 | 12.46 | 12.08 | 12.15 | 7,465,851 | -0.20(-1.62%) |
May 16, 2017 | 12.47 | 12.51 | 12.14 | 12.35 | 6,153,727 | -0.04(-0.32%) |
May 15, 2017 | 12.70 | 12.75 | 12.21 | 12.39 | 8,782,413 | +0.16(+1.31%) |
May 12, 2017 | 12.18 | 12.37 | 12.12 | 12.23 | 5,529,709 | +0.05(+0.41%) |
May 11, 2017 | 12.28 | 12.35 | 12.04 | 12.18 | 8,422,680 | -0.05(-0.41%) |
May 10, 2017 | 11.86 | 12.31 | 11.85 | 12.23 | 7,851,139 | +0.50(+4.26%) |
May 09, 2017 | 11.75 | 11.84 | 11.51 | 11.73 | 6,925,306 | -0.02(-0.17%) |
May 08, 2017 | 11.58 | 11.87 | 11.41 | 11.75 | 7,738,013 | +0.04(+0.34%) |
May 05, 2017 | 11.13 | 11.74 | 11.04 | 11.71 | 9,389,369 | +0.67(+6.07%) |
May 04, 2017 | 11.78 | 11.82 | 10.68 | 11.04 | 20,914,592 | -0.68(-5.80%) |
May 03, 2017 | 11.55 | 11.88 | 11.50 | 11.72 | 8,010,795 | +0.12(+1.03%) |
May 02, 2017 | 11.87 | 12.03 | 11.39 | 11.60 | 6,748,084 | -0.25(-2.11%) |