Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.25 | 15.82 | 15.12 | 15.60 | 2,552,989 | +0.15(+0.97%) |
May 30, 2018 | 15.18 | 15.68 | 15.16 | 15.45 | 2,713,181 | +0.42(+2.79%) |
May 29, 2018 | 14.94 | 15.48 | 14.89 | 15.03 | 2,654,207 | -0.17(-1.12%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.88(-5.47%) | |
May 24, 2018 | 15.88 | 16.20 | 15.64 | 16.08 | 2,228,740 | -0.05(-0.31%) |
May 23, 2018 | 16.13 | 16.18 | 15.60 | 16.13 | 2,932,266 | -0.22(-1.35%) |
May 22, 2018 | 16.72 | 17.12 | 16.21 | 16.35 | 3,218,554 | -0.35(-2.10%) |
May 21, 2018 | 16.90 | 16.94 | 16.53 | 16.70 | 1,539,712 | -0.01(-0.06%) |
May 18, 2018 | 16.71 | 16.76 | 16.44 | 16.71 | 2,064,979 | -0.03(-0.18%) |
May 17, 2018 | 16.65 | 17.11 | 16.56 | 16.74 | 3,280,016 | +0.21(+1.27%) |
May 16, 2018 | 16.50 | 16.60 | 16.20 | 16.53 | 2,685,086 | +0.00(+0.00%) |
May 15, 2018 | 16.10 | 16.57 | 15.99 | 16.53 | 3,489,528 | +0.43(+2.67%) |
May 14, 2018 | 16.02 | 16.24 | 15.96 | 16.10 | 1,725,294 | +0.19(+1.19%) |
May 11, 2018 | 16.25 | 16.25 | 15.70 | 15.91 | 2,289,741 | -0.30(-1.85%) |
May 10, 2018 | 16.00 | 16.41 | 15.85 | 16.21 | 4,526,445 | +0.38(+2.40%) |
May 09, 2018 | 14.99 | 16.00 | 14.94 | 15.83 | 5,336,879 | +1.24(+8.50%) |
May 08, 2018 | 14.39 | 14.62 | 13.77 | 14.59 | 3,118,218 | +0.20(+1.39%) |
May 07, 2018 | 14.36 | 14.89 | 14.32 | 14.39 | 2,614,133 | +0.19(+1.34%) |
May 04, 2018 | 13.86 | 14.42 | 13.78 | 14.20 | 2,376,201 | +0.38(+2.75%) |
May 03, 2018 | 13.72 | 13.85 | 13.46 | 13.82 | 2,320,748 | +0.00(+0.00%) |
May 02, 2018 | 13.49 | 14.03 | 13.26 | 13.82 | 4,167,855 | +0.13(+0.95%) |
May 01, 2018 | 14.07 | 14.24 | 13.43 | 13.69 | 3,789,473 | -0.75(-5.19%) |
Apr 30, 2018 | 14.44 | 14.86 | 14.33 | 14.44 | 2,987,431 | -0.04(-0.28%) |
Apr 27, 2018 | 14.85 | 15.01 | 14.47 | 14.48 | 2,321,577 | -0.51(-3.40%) |
Apr 26, 2018 | 15.06 | 15.20 | 14.84 | 14.99 | 2,500,824 | -0.05(-0.33%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.65 | 15.04 | 2,229,126 | -0.07(-0.46%) |
Apr 24, 2018 | 15.30 | 15.54 | 14.99 | 15.11 | 1,982,719 | -0.08(-0.53%) |
Apr 23, 2018 | 14.95 | 15.30 | 14.85 | 15.19 | 2,047,296 | +0.11(+0.73%) |
Apr 20, 2018 | 15.10 | 15.17 | 14.75 | 15.08 | 2,071,682 | -0.21(-1.37%) |
Apr 19, 2018 | 15.51 | 15.65 | 14.93 | 15.29 | 2,041,493 | -0.11(-0.71%) |
Apr 18, 2018 | 15.18 | 15.71 | 15.14 | 15.40 | 3,282,927 | +0.41(+2.74%) |
Apr 17, 2018 | 15.02 | 15.18 | 14.72 | 14.99 | 2,109,784 | +0.05(+0.33%) |
Apr 16, 2018 | 14.82 | 15.12 | 14.56 | 14.94 | 1,964,938 | +0.07(+0.47%) |
Apr 13, 2018 | 14.58 | 15.02 | 14.48 | 14.87 | 2,444,813 | +0.36(+2.48%) |
Apr 12, 2018 | 14.54 | 14.68 | 14.10 | 14.51 | 2,116,832 | -0.13(-0.89%) |
Apr 11, 2018 | 13.92 | 14.73 | 13.87 | 14.64 | 3,060,124 | +0.77(+5.55%) |
Apr 10, 2018 | 13.22 | 14.02 | 13.12 | 13.87 | 4,387,683 | +1.00(+7.77%) |
Apr 09, 2018 | 12.82 | 12.94 | 12.46 | 12.87 | 2,426,637 | +0.27(+2.14%) |
Apr 06, 2018 | 12.48 | 12.78 | 12.36 | 12.60 | 2,648,324 | -0.04(-0.32%) |
Apr 05, 2018 | 12.08 | 12.99 | 12.08 | 12.64 | 3,293,846 | +0.65(+5.42%) |
Apr 04, 2018 | 11.50 | 12.08 | 11.35 | 11.99 | 3,235,990 | +0.16(+1.35%) |
Apr 03, 2018 | 11.31 | 11.86 | 11.07 | 11.83 | 2,545,251 | +0.55(+4.88%) |
Apr 02, 2018 | 11.39 | 11.56 | 11.02 | 11.28 | 1,558,945 | -0.26(-2.25%) |
Mar 29, 2018 | 11.54 | 11.54 | 11.54 | 0 | +0.49(+4.43%) | |
Mar 28, 2018 | 11.20 | 11.37 | 10.94 | 11.05 | 2,435,337 | -0.19(-1.69%) |
Mar 27, 2018 | 11.86 | 12.03 | 11.15 | 11.24 | 2,704,348 | -0.57(-4.83%) |
Mar 26, 2018 | 12.29 | 12.30 | 11.57 | 11.81 | 2,208,920 | -0.30(-2.48%) |
Mar 23, 2018 | 12.35 | 12.68 | 12.11 | 12.11 | 2,780,914 | -0.14(-1.14%) |
Mar 22, 2018 | 12.49 | 12.69 | 12.25 | 12.25 | 2,679,686 | -0.40(-3.16%) |
Mar 21, 2018 | 11.74 | 12.70 | 11.64 | 12.65 | 3,035,812 | +1.00(+8.58%) |
Mar 20, 2018 | 11.76 | 11.85 | 11.56 | 11.65 | 1,995,335 | +0.02(+0.17%) |
Mar 19, 2018 | 12.22 | 12.22 | 11.47 | 11.63 | 2,347,372 | -0.75(-6.06%) |
Mar 16, 2018 | 11.85 | 12.55 | 11.80 | 12.38 | 3,482,414 | +0.56(+4.74%) |
Mar 15, 2018 | 11.99 | 12.20 | 11.74 | 11.82 | 5,447,089 | -0.29(-2.39%) |
Mar 14, 2018 | 11.90 | 12.22 | 11.82 | 12.11 | 3,796,627 | +0.28(+2.37%) |
Mar 13, 2018 | 12.13 | 12.26 | 11.73 | 11.83 | 1,690,886 | -0.26(-2.15%) |
Mar 12, 2018 | 11.94 | 12.38 | 11.94 | 12.09 | 1,830,956 | +0.06(+0.50%) |
Mar 09, 2018 | 11.71 | 12.07 | 11.71 | 12.03 | 2,595,701 | +0.47(+4.07%) |
Mar 08, 2018 | 11.50 | 11.62 | 11.32 | 11.56 | 2,364,074 | +0.14(+1.23%) |
Mar 07, 2018 | 11.24 | 11.42 | 2,226,992 | -0.37(-3.14%) | ||
Mar 06, 2018 | 12.08 | 12.28 | 11.66 | 11.79 | 2,137,793 | -0.23(-1.91%) |
Mar 05, 2018 | 11.45 | 12.32 | 11.45 | 12.02 | 3,676,963 | +0.41(+3.53%) |
Mar 02, 2018 | 11.38 | 11.64 | 11.01 | 11.61 | 5,405,611 | +0.04(+0.35%) |
Mar 01, 2018 | 12.08 | 12.27 | 11.41 | 11.57 | 7,717,114 | -0.59(-4.85%) |
Feb 28, 2018 | 12.51 | 13.04 | 12.01 | 12.16 | 5,319,042 | -1.04(-7.88%) |
Feb 27, 2018 | 13.60 | 13.86 | 13.17 | 13.20 | 3,374,641 | -0.40(-2.94%) |
Feb 26, 2018 | 13.69 | 13.69 | 13.23 | 13.60 | 1,591,299 | +0.01(+0.07%) |
Feb 23, 2018 | 13.32 | 13.62 | 13.15 | 13.59 | 1,889,437 | +0.44(+3.35%) |
Feb 22, 2018 | 13.38 | 13.15 | 2,668,830 | +0.78(+6.31%) | ||
Feb 21, 2018 | 12.58 | 12.83 | 12.37 | 12.37 | 2,020,221 | -0.25(-1.98%) |
Feb 20, 2018 | 12.82 | 13.24 | 12.55 | 12.62 | 2,553,357 | -0.15(-1.17%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.22(+1.75%) | |
Feb 15, 2018 | 12.57 | 12.67 | 12.13 | 12.55 | 3,921,016 | +0.04(+0.32%) |
Feb 14, 2018 | 12.15 | 12.68 | 12.11 | 12.51 | 3,514,508 | +0.24(+1.96%) |
Feb 13, 2018 | 12.68 | 12.73 | 12.22 | 12.27 | 2,828,471 | -0.54(-4.22%) |
Feb 12, 2018 | 13.08 | 13.31 | 12.73 | 12.81 | 4,192,037 | +0.00(+0.00%) |
Feb 09, 2018 | 12.91 | 12.98 | 12.15 | 12.81 | 4,254,901 | +0.02(+0.16%) |
Feb 08, 2018 | 13.36 | 13.58 | 12.79 | 12.79 | 4,159,489 | -0.49(-3.69%) |
Feb 07, 2018 | 14.19 | 14.27 | 13.27 | 13.28 | 2,741,816 | -0.93(-6.54%) |
Feb 06, 2018 | 13.46 | 14.37 | 13.32 | 14.21 | 2,965,408 | +0.23(+1.65%) |
Feb 05, 2018 | 14.12 | 14.39 | 13.77 | 13.98 | 1,968,213 | -0.37(-2.58%) |
Feb 02, 2018 | 14.71 | 14.79 | 14.28 | 14.35 | 2,226,319 | -0.76(-5.03%) |
Feb 01, 2018 | 14.75 | 15.38 | 14.69 | 15.11 | 3,114,989 | +0.39(+2.65%) |
Jan 31, 2018 | 14.79 | 14.88 | 14.63 | 14.72 | 2,547,777 | -0.09(-0.61%) |
Jan 30, 2018 | 14.80 | 14.91 | 14.58 | 14.81 | 2,895,072 | -0.29(-1.92%) |
Jan 29, 2018 | 15.49 | 15.50 | 15.06 | 15.10 | 2,789,611 | -0.52(-3.33%) |
Jan 26, 2018 | 15.71 | 15.81 | 15.49 | 15.62 | 1,606,568 | +0.01(+0.06%) |
Jan 25, 2018 | 15.84 | 15.89 | 15.33 | 15.61 | 2,334,123 | +0.01(+0.06%) |
Jan 24, 2018 | 15.85 | 15.90 | 15.30 | 15.60 | 2,791,722 | -0.23(-1.45%) |
Jan 23, 2018 | 15.72 | 15.98 | 15.42 | 15.83 | 3,585,944 | -0.37(-2.28%) |
Jan 22, 2018 | 16.23 | 15.85 | 16.20 | 2,195,157 | +0.28(+1.76%) | |
Jan 19, 2018 | 15.68 | 16.02 | 15.64 | 15.92 | 3,248,426 | +0.00(+0.00%) |
Jan 18, 2018 | 16.49 | 16.49 | 15.91 | 15.92 | 2,055,821 | -0.64(-3.86%) |
Jan 17, 2018 | 16.57 | 16.74 | 16.39 | 16.56 | 2,303,230 | +0.01(+0.06%) |
Jan 16, 2018 | 17.16 | 17.30 | 16.53 | 16.55 | 2,723,902 | -0.62(-3.61%) |
Jan 12, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.07(+0.41%) | |
Jan 11, 2018 | 16.14 | 17.33 | 15.97 | 17.10 | 4,141,956 | +0.63(+3.83%) |
Jan 10, 2018 | 16.65 | 16.47 | 3,362,788 | +0.01(+0.06%) | ||
Jan 09, 2018 | 17.10 | 17.16 | 16.45 | 16.46 | 3,658,863 | -0.56(-3.29%) |
Jan 08, 2018 | 16.98 | 17.14 | 16.63 | 17.02 | 3,639,972 | -0.05(-0.29%) |
Jan 05, 2018 | 17.06 | 17.20 | 16.71 | 17.07 | 2,137,361 | -0.13(-0.76%) |
Jan 04, 2018 | 16.90 | 17.28 | 16.42 | 17.20 | 2,377,662 | +0.39(+2.32%) |
Jan 03, 2018 | 16.30 | 16.91 | 15.92 | 16.81 | 3,211,581 | +0.62(+3.83%) |
Jan 02, 2018 | 15.78 | 16.24 | 15.61 | 16.19 | 2,129,114 | +0.53(+3.38%) |
Dec 29, 2017 | 15.66 | 15.66 | 15.66 | 0 | +0.09(+0.58%) | |
Dec 28, 2017 | 15.57 | 15.74 | 15.40 | 15.57 | 1,381,176 | +0.06(+0.39%) |
Dec 27, 2017 | 15.70 | 15.70 | 15.35 | 15.51 | 1,315,387 | -0.21(-1.34%) |
Dec 26, 2017 | 15.25 | 15.73 | 15.15 | 15.72 | 1,536,491 | +0.63(+4.17%) |
Dec 22, 2017 | 14.76 | 15.37 | 14.71 | 15.09 | 2,316,378 | +0.25(+1.68%) |
Dec 21, 2017 | 14.04 | 14.94 | 14.00 | 14.84 | 2,492,887 | +0.76(+5.40%) |
Dec 20, 2017 | 14.03 | 14.19 | 13.77 | 14.08 | 2,031,766 | +0.21(+1.51%) |
Dec 19, 2017 | 13.76 | 13.93 | 13.72 | 13.87 | 1,759,847 | +0.17(+1.24%) |
Dec 18, 2017 | 13.47 | 13.91 | 13.47 | 13.70 | 1,718,523 | +0.33(+2.47%) |
Dec 15, 2017 | 13.65 | 13.73 | 13.35 | 13.37 | 3,158,307 | -0.18(-1.33%) |
Dec 14, 2017 | 13.88 | 14.27 | 13.54 | 13.55 | 1,672,975 | -0.53(-3.76%) |
Dec 13, 2017 | 14.52 | 14.71 | 13.98 | 14.08 | 2,153,868 | -0.42(-2.90%) |
Dec 12, 2017 | 14.51 | 14.77 | 14.49 | 14.50 | 1,998,540 | +0.12(+0.83%) |
Dec 11, 2017 | 14.34 | 14.41 | 14.21 | 14.38 | 1,526,458 | +0.11(+0.77%) |
Dec 08, 2017 | 14.35 | 14.40 | 14.15 | 14.27 | 2,646,043 | +0.00(+0.00%) |
Dec 07, 2017 | 14.25 | 14.25 | 14.06 | 2,028,172 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.86 | 14.86 | 13.94 | 14.20 | 3,333,918 | -0.86(-5.71%) |
Dec 05, 2017 | 14.74 | 15.19 | 14.67 | 15.06 | 2,792,661 | +0.30(+2.03%) |
Dec 04, 2017 | 15.11 | 15.26 | 14.70 | 14.76 | 2,669,751 | -0.36(-2.38%) |
Dec 01, 2017 | 14.69 | 15.15 | 14.49 | 15.12 | 5,380,673 | +0.65(+4.49%) |
Nov 30, 2017 | 14.15 | 14.79 | 13.94 | 14.47 | 5,173,098 | +0.46(+3.28%) |
Nov 29, 2017 | 13.93 | 14.04 | 13.63 | 14.01 | 3,079,824 | +0.05(+0.36%) |
Nov 28, 2017 | 13.81 | 14.11 | 13.70 | 13.96 | 2,081,087 | +0.13(+0.94%) |
Nov 27, 2017 | 13.93 | 13.94 | 13.55 | 13.83 | 1,966,333 | -0.28(-1.98%) |
Nov 24, 2017 | 14.36 | 14.50 | 14.09 | 14.11 | 1,021,797 | -0.12(-0.84%) |
Nov 22, 2017 | 13.96 | 14.28 | 13.93 | 14.23 | 1,741,300 | +0.50(+3.64%) |
Nov 21, 2017 | 13.78 | 14.09 | 13.71 | 13.73 | 2,267,584 | +0.09(+0.66%) |
Nov 20, 2017 | 13.79 | 13.83 | 13.59 | 13.64 | 2,166,454 | -0.23(-1.66%) |
Nov 17, 2017 | 13.85 | 14.03 | 13.37 | 13.87 | 3,636,439 | +0.11(+0.80%) |
Nov 16, 2017 | 13.82 | 13.89 | 13.40 | 13.76 | 4,083,838 | -0.05(-0.36%) |
Nov 15, 2017 | 13.72 | 14.10 | 13.35 | 13.81 | 3,720,270 | -0.19(-1.36%) |
Nov 14, 2017 | 14.56 | 14.67 | 13.94 | 14.00 | 3,182,332 | -0.69(-4.70%) |
Nov 13, 2017 | 15.18 | 15.18 | 14.36 | 14.69 | 4,030,422 | -0.56(-3.67%) |
Nov 10, 2017 | 15.41 | 15.69 | 15.12 | 15.25 | 3,898,562 | -0.13(-0.85%) |
Nov 09, 2017 | 15.17 | 15.55 | 15.11 | 15.38 | 2,381,048 | +0.10(+0.65%) |
Nov 08, 2017 | 14.76 | 15.59 | 14.76 | 15.28 | 3,008,857 | +0.47(+3.17%) |
Nov 07, 2017 | 14.90 | 14.90 | 14.52 | 14.81 | 2,327,323 | -0.07(-0.47%) |
Nov 06, 2017 | 14.20 | 14.91 | 14.07 | 14.88 | 2,856,385 | +0.80(+5.68%) |
Nov 03, 2017 | 13.92 | 14.17 | 13.63 | 14.08 | 2,932,778 | +0.14(+1.00%) |
Nov 02, 2017 | 14.49 | 14.57 | 13.78 | 13.94 | 3,168,286 | -0.57(-3.93%) |
Nov 01, 2017 | 14.85 | 15.05 | 13.89 | 14.51 | 4,315,758 | +0.18(+1.26%) |
Oct 31, 2017 | 14.20 | 14.50 | 13.96 | 14.33 | 3,102,355 | +0.05(+0.35%) |
Oct 30, 2017 | 13.77 | 14.34 | 13.70 | 14.28 | 3,546,430 | +0.55(+4.01%) |
Oct 27, 2017 | 13.19 | 13.76 | 12.95 | 13.73 | 3,900,201 | +0.45(+3.39%) |
Oct 26, 2017 | 13.25 | 13.48 | 12.81 | 13.28 | 3,121,080 | +0.04(+0.30%) |
Oct 25, 2017 | 13.42 | 13.42 | 12.95 | 13.24 | 2,812,436 | -0.13(-0.97%) |
Oct 24, 2017 | 13.28 | 13.58 | 13.24 | 13.37 | 3,104,504 | +0.21(+1.60%) |
Oct 23, 2017 | 13.12 | 13.31 | 12.99 | 13.16 | 2,639,104 | +0.06(+0.46%) |
Oct 20, 2017 | 13.30 | 13.32 | 12.97 | 13.10 | 3,730,546 | -0.11(-0.83%) |
Oct 19, 2017 | 13.10 | 13.63 | 12.94 | 13.21 | 4,707,334 | -0.03(-0.23%) |
Oct 18, 2017 | 13.47 | 13.65 | 13.20 | 13.24 | 2,932,884 | -0.25(-1.85%) |
Oct 17, 2017 | 13.89 | 13.91 | 13.32 | 13.49 | 3,376,211 | -0.42(-3.02%) |
Oct 16, 2017 | 13.93 | 14.16 | 13.85 | 13.91 | 3,537,153 | +0.20(+1.46%) |
Oct 13, 2017 | 13.42 | 13.88 | 13.39 | 13.71 | 2,643,794 | +0.53(+4.02%) |
Oct 12, 2017 | 13.17 | 13.34 | 13.11 | 13.18 | 3,636,504 | -0.22(-1.64%) |
Oct 11, 2017 | 13.30 | 13.45 | 13.18 | 13.40 | 2,872,071 | +0.10(+0.75%) |
Oct 10, 2017 | 13.54 | 13.70 | 13.29 | 13.30 | 3,558,783 | +0.00(+0.00%) |
Oct 09, 2017 | 13.16 | 13.51 | 13.00 | 13.30 | 3,485,492 | +0.22(+1.68%) |
Oct 06, 2017 | 12.74 | 13.09 | 12.54 | 13.08 | 4,875,116 | +0.06(+0.46%) |
Oct 05, 2017 | 12.89 | 13.10 | 12.80 | 13.02 | 2,240,931 | +0.17(+1.32%) |
Oct 04, 2017 | 12.74 | 13.05 | 12.71 | 12.85 | 2,907,021 | +0.11(+0.86%) |
Oct 03, 2017 | 12.71 | 12.93 | 12.48 | 12.74 | 2,999,668 | +0.05(+0.39%) |
Oct 02, 2017 | 12.47 | 12.69 | 12.35 | 12.69 | 2,619,531 | -0.16(-1.25%) |
Sep 29, 2017 | 12.71 | 12.91 | 12.50 | 12.85 | 2,402,321 | +0.17(+1.34%) |
Sep 28, 2017 | 12.79 | 13.02 | 12.54 | 12.68 | 6,407,550 | -0.03(-0.24%) |
Sep 27, 2017 | 12.35 | 12.75 | 12.13 | 12.71 | 4,008,201 | +0.47(+3.84%) |
Sep 26, 2017 | 11.96 | 12.25 | 11.83 | 12.24 | 5,217,614 | +0.24(+2.00%) |
Sep 25, 2017 | 11.98 | 13.07 | 11.69 | 12.00 | 11,054,681 | +0.59(+5.17%) |
Sep 22, 2017 | 11.26 | 11.71 | 11.22 | 11.41 | 3,706,768 | +0.13(+1.15%) |
Sep 21, 2017 | 11.80 | 11.82 | 11.22 | 11.28 | 4,504,202 | -0.59(-4.97%) |
Sep 20, 2017 | 11.56 | 12.00 | 11.56 | 11.87 | 3,160,109 | +0.39(+3.40%) |
Sep 19, 2017 | 11.41 | 11.67 | 11.24 | 11.48 | 4,129,494 | +0.12(+1.06%) |
Sep 18, 2017 | 11.20 | 11.66 | 11.04 | 11.36 | 4,581,377 | +0.12(+1.07%) |
Sep 15, 2017 | 11.07 | 11.29 | 10.90 | 11.24 | 5,879,892 | +0.18(+1.63%) |
Sep 14, 2017 | 11.17 | 11.68 | 10.93 | 11.06 | 5,773,554 | +0.04(+0.36%) |
Sep 13, 2017 | 10.65 | 11.23 | 10.61 | 11.02 | 4,415,593 | +0.41(+3.86%) |
Sep 12, 2017 | 10.08 | 10.71 | 10.05 | 10.61 | 4,709,262 | +0.57(+5.68%) |
Sep 11, 2017 | 9.980 | 10.10 | 9.670 | 10.04 | 3,522,548 | +0.07(+0.70%) |
Sep 08, 2017 | 9.980 | 10.05 | 9.711 | 9.970 | 2,507,203 | -0.05(-0.50%) |
Sep 07, 2017 | 10.35 | 10.43 | 9.860 | 10.02 | 2,818,118 | -0.35(-3.38%) |
Sep 06, 2017 | 10.28 | 10.51 | 10.28 | 10.37 | 4,149,641 | +0.16(+1.57%) |
Sep 05, 2017 | 10.36 | 10.53 | 10.07 | 10.21 | 4,154,038 | +0.00(+0.00%) |
Sep 01, 2017 | 9.800 | 10.32 | 9.690 | 10.21 | 2,964,270 | +0.46(+4.72%) |
Aug 31, 2017 | 9.770 | 9.851 | 9.680 | 9.750 | 3,377,517 | +0.02(+0.21%) |
Aug 30, 2017 | 9.910 | 9.910 | 9.500 | 9.730 | 2,238,520 | -0.21(-2.11%) |
Aug 29, 2017 | 9.390 | 10.00 | 9.360 | 9.940 | 4,078,490 | +0.47(+4.96%) |
Aug 28, 2017 | 9.600 | 9.750 | 9.365 | 9.470 | 2,186,250 | -0.13(-1.35%) |
Aug 25, 2017 | 9.720 | 9.860 | 9.560 | 9.600 | 4,054,927 | +0.15(+1.59%) |
Aug 24, 2017 | 9.330 | 9.560 | 9.290 | 9.450 | 1,867,829 | +0.05(+0.53%) |
Aug 23, 2017 | 9.130 | 9.470 | 9.080 | 9.400 | 2,671,459 | +0.27(+2.96%) |
Aug 22, 2017 | 9.110 | 9.240 | 9.100 | 9.130 | 2,529,310 | +0.09(+1.00%) |
Aug 21, 2017 | 9.310 | 9.310 | 9.020 | 9.040 | 2,367,262 | -0.29(-3.11%) |
Aug 18, 2017 | 9.080 | 9.445 | 9.075 | 9.330 | 3,034,824 | +0.20(+2.19%) |
Aug 17, 2017 | 9.170 | 9.345 | 9.050 | 9.130 | 2,878,195 | -0.12(-1.30%) |
Aug 16, 2017 | 9.590 | 9.645 | 9.190 | 9.250 | 2,722,920 | -0.34(-3.55%) |
Aug 15, 2017 | 9.860 | 9.890 | 9.210 | 9.590 | 4,356,682 | -0.33(-3.33%) |
Aug 14, 2017 | 9.990 | 10.09 | 9.855 | 9.920 | 3,127,501 | -0.02(-0.20%) |
Aug 11, 2017 | 9.770 | 10.09 | 9.710 | 9.940 | 2,605,927 | +0.00(+0.00%) |
Aug 10, 2017 | 10.23 | 10.36 | 9.845 | 9.940 | 3,261,442 | -0.24(-2.36%) |
Aug 09, 2017 | 10.67 | 10.74 | 10.04 | 10.18 | 3,276,264 | -0.48(-4.50%) |
Aug 08, 2017 | 10.89 | 11.02 | 10.57 | 10.66 | 2,221,615 | -0.31(-2.83%) |
Aug 07, 2017 | 11.34 | 11.38 | 10.95 | 10.97 | 3,188,579 | -0.48(-4.19%) |
Aug 04, 2017 | 11.67 | 11.85 | 11.43 | 11.45 | 3,167,665 | -0.21(-1.80%) |
Aug 03, 2017 | 11.34 | 12.01 | 11.29 | 11.66 | 4,006,320 | +0.32(+2.82%) |
Aug 02, 2017 | 11.54 | 11.54 | 11.10 | 11.34 | 3,485,517 | -0.12(-1.05%) |
Aug 01, 2017 | 11.54 | 11.66 | 11.33 | 11.46 | 5,612,252 | -0.21(-1.80%) |
Jul 31, 2017 | 11.57 | 11.79 | 11.25 | 11.67 | 3,520,104 | +0.05(+0.43%) |
Jul 28, 2017 | 11.68 | 12.25 | 11.60 | 11.62 | 3,897,267 | -0.12(-1.02%) |
Jul 27, 2017 | 11.65 | 11.98 | 11.43 | 11.74 | 3,567,420 | +0.07(+0.60%) |
Jul 26, 2017 | 11.78 | 11.87 | 11.39 | 11.67 | 4,381,131 | +0.01(+0.09%) |
Jul 25, 2017 | 11.51 | 11.90 | 11.48 | 11.66 | 3,254,438 | +0.38(+3.37%) |
Jul 24, 2017 | 11.32 | 11.39 | 11.09 | 11.28 | 2,234,462 | +0.11(+0.98%) |
Jul 21, 2017 | 11.36 | 11.38 | 11.04 | 11.17 | 3,158,176 | -0.21(-1.85%) |
Jul 20, 2017 | 11.99 | 12.09 | 11.30 | 11.38 | 3,898,414 | -0.43(-3.64%) |
Jul 19, 2017 | 10.97 | 11.97 | 10.97 | 11.81 | 4,782,102 | +0.78(+7.07%) |
Jul 18, 2017 | 11.07 | 11.10 | 10.85 | 11.03 | 2,851,941 | +0.05(+0.46%) |
Jul 17, 2017 | 10.83 | 11.08 | 10.78 | 10.98 | 2,483,580 | +0.12(+1.10%) |
Jul 14, 2017 | 10.92 | 11.05 | 10.68 | 10.86 | 2,716,720 | -0.05(-0.46%) |
Jul 13, 2017 | 10.46 | 11.07 | 10.40 | 10.91 | 4,640,996 | +0.47(+4.50%) |
Jul 12, 2017 | 10.61 | 10.86 | 10.36 | 10.44 | 3,233,453 | +0.03(+0.29%) |
Jul 11, 2017 | 10.26 | 10.49 | 10.04 | 10.41 | 3,082,992 | +0.15(+1.46%) |
Jul 10, 2017 | 9.750 | 10.29 | 9.739 | 10.26 | 3,109,188 | +0.41(+4.16%) |
Jul 07, 2017 | 10.21 | 10.26 | 9.750 | 9.850 | 3,781,180 | -0.48(-4.65%) |
Jul 06, 2017 | 10.74 | 10.90 | 10.31 | 10.33 | 5,200,451 | -0.37(-3.46%) |
Jul 05, 2017 | 10.91 | 10.98 | 10.49 | 10.70 | 4,556,755 | -0.35(-3.17%) |
Jul 03, 2017 | 10.35 | 11.31 | 10.33 | 11.05 | 3,002,223 | +0.81(+7.91%) |
Jun 30, 2017 | 10.52 | 10.71 | 10.09 | 10.24 | 6,421,685 | -0.36(-3.40%) |
Jun 29, 2017 | 10.64 | 11.10 | 10.50 | 10.60 | 4,462,476 | +0.04(+0.38%) |
Jun 28, 2017 | 10.52 | 11.04 | 10.50 | 10.56 | 3,690,883 | +0.05(+0.48%) |
Jun 27, 2017 | 10.80 | 10.94 | 10.44 | 10.51 | 5,113,769 | -0.22(-2.05%) |
Jun 26, 2017 | 10.63 | 10.91 | 10.48 | 10.73 | 4,195,878 | +0.10(+0.94%) |
Jun 23, 2017 | 10.37 | 10.74 | 10.04 | 10.63 | 19,343,656 | +0.35(+3.40%) |
Jun 22, 2017 | 10.55 | 10.78 | 10.28 | 10.28 | 5,997,439 | -0.20(-1.91%) |
Jun 21, 2017 | 11.13 | 11.13 | 10.40 | 10.48 | 5,347,178 | -0.90(-7.91%) |
Jun 20, 2017 | 11.72 | 11.73 | 11.19 | 11.38 | 4,942,426 | -0.59(-4.93%) |
Jun 19, 2017 | 12.12 | 12.30 | 11.91 | 11.97 | 3,872,954 | -0.12(-0.99%) |
Jun 16, 2017 | 12.18 | 12.34 | 11.99 | 12.09 | 4,623,958 | -0.03(-0.25%) |
Jun 15, 2017 | 12.31 | 12.68 | 12.05 | 12.12 | 2,840,905 | -0.43(-3.43%) |
Jun 14, 2017 | 12.95 | 12.95 | 12.22 | 12.55 | 4,874,879 | -0.45(-3.46%) |
Jun 13, 2017 | 12.40 | 13.11 | 12.39 | 13.00 | 4,704,147 | +0.60(+4.84%) |
Jun 12, 2017 | 12.32 | 12.87 | 12.18 | 12.40 | 6,358,697 | +0.42(+3.51%) |
Jun 09, 2017 | 11.57 | 12.47 | 11.37 | 11.98 | 5,530,716 | +0.50(+4.36%) |
Jun 08, 2017 | 11.37 | 11.64 | 11.30 | 11.48 | 3,464,917 | +0.02(+0.17%) |
Jun 07, 2017 | 12.23 | 12.44 | 11.42 | 11.46 | 3,363,262 | -0.88(-7.13%) |
Jun 06, 2017 | 12.03 | 12.41 | 11.77 | 12.34 | 3,581,198 | +0.25(+2.07%) |
Jun 05, 2017 | 11.99 | 12.49 | 11.96 | 12.09 | 3,823,906 | +0.01(+0.08%) |
Jun 02, 2017 | 12.13 | 12.19 | 11.83 | 12.08 | 2,820,705 | -0.22(-1.79%) |