Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.66 | 20.75 | 20.28 | 20.38 | 125,682 | -0.18(-0.88%) |
Apr 27, 2018 | 20.20 | 20.62 | 20.05 | 20.57 | 101,479 | +0.40(+1.99%) |
Apr 26, 2018 | 19.82 | 20.31 | 19.56 | 20.16 | 156,205 | +0.62(+3.15%) |
Apr 25, 2018 | 19.39 | 19.81 | 19.13 | 19.55 | 153,116 | +0.12(+0.60%) |
Apr 24, 2018 | 19.49 | 20.36 | 19.26 | 19.43 | 265,679 | +1.27(+7.00%) |
Apr 23, 2018 | 18.37 | 18.65 | 18.09 | 18.16 | 102,386 | -0.24(-1.30%) |
Apr 20, 2018 | 18.04 | 18.50 | 17.95 | 18.40 | 137,216 | +0.40(+2.20%) |
Apr 19, 2018 | 18.56 | 18.56 | 17.97 | 18.00 | 95,285 | -0.62(-3.31%) |
Apr 18, 2018 | 18.43 | 18.98 | 18.05 | 18.62 | 290,427 | +0.19(+1.06%) |
Apr 17, 2018 | 18.81 | 19.04 | 18.35 | 18.43 | 182,155 | -0.17(-0.91%) |
Apr 16, 2018 | 18.51 | 19.06 | 18.27 | 18.59 | 161,419 | +0.27(+1.45%) |
Apr 13, 2018 | 18.69 | 18.69 | 18.07 | 18.33 | 87,998 | -0.26(-1.40%) |
Apr 12, 2018 | 18.74 | 18.84 | 18.56 | 18.59 | 87,571 | -0.08(-0.45%) |
Apr 11, 2018 | 18.71 | 19.00 | 18.57 | 18.67 | 85,261 | -0.17(-0.89%) |
Apr 10, 2018 | 18.68 | 18.94 | 18.58 | 18.84 | 179,706 | +0.43(+2.32%) |
Apr 09, 2018 | 18.64 | 18.76 | 18.39 | 18.41 | 58,381 | -0.04(-0.21%) |
Apr 06, 2018 | 18.49 | 18.96 | 18.24 | 18.45 | 186,497 | -0.24(-1.28%) |
Apr 05, 2018 | 18.79 | 19.22 | 18.39 | 18.69 | 169,915 | +0.10(+0.56%) |
Apr 04, 2018 | 17.81 | 18.76 | 17.81 | 18.59 | 145,605 | +0.47(+2.61%) |
Apr 03, 2018 | 18.20 | 18.21 | 17.82 | 18.11 | 105,829 | +0.02(+0.11%) |
Apr 02, 2018 | 18.46 | 18.71 | 17.76 | 18.09 | 111,369 | -0.42(-2.28%) |
Mar 29, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.03(+0.18%) | |
Mar 28, 2018 | 19.00 | 19.05 | 18.36 | 18.48 | 115,990 | -0.32(-1.72%) |
Mar 27, 2018 | 19.64 | 20.16 | 18.59 | 18.81 | 153,702 | -0.73(-3.72%) |
Mar 26, 2018 | 18.97 | 19.61 | 18.81 | 19.53 | 136,194 | +0.86(+4.58%) |
Mar 23, 2018 | 19.59 | 19.94 | 18.57 | 18.68 | 111,958 | -0.97(-4.95%) |
Mar 22, 2018 | 19.80 | 20.12 | 19.43 | 19.65 | 115,685 | -0.36(-1.78%) |
Mar 21, 2018 | 19.85 | 20.36 | 19.85 | 20.01 | 83,904 | +0.18(+0.92%) |
Mar 20, 2018 | 19.87 | 20.17 | 19.73 | 19.83 | 96,677 | -0.03(-0.16%) |
Mar 19, 2018 | 19.57 | 19.96 | 19.44 | 19.86 | 132,818 | +0.23(+1.16%) |
Mar 16, 2018 | 19.10 | 19.77 | 18.92 | 19.63 | 238,974 | +0.56(+2.96%) |
Mar 15, 2018 | 19.09 | 19.21 | 18.81 | 19.07 | 85,517 | +0.03(+0.14%) |
Mar 14, 2018 | 19.11 | 19.27 | 18.67 | 19.04 | 107,738 | +0.08(+0.44%) |
Mar 13, 2018 | 19.07 | 19.51 | 18.87 | 18.96 | 109,434 | +0.05(+0.27%) |
Mar 12, 2018 | 18.88 | 19.14 | 18.79 | 18.91 | 85,570 | +0.13(+0.69%) |
Mar 09, 2018 | 18.07 | 19.09 | 17.93 | 18.78 | 162,909 | +0.86(+4.82%) |
Mar 08, 2018 | 18.09 | 18.26 | 17.63 | 17.91 | 147,289 | -0.16(-0.90%) |
Mar 07, 2018 | 18.42 | 18.07 | 229,329 | -0.14(-0.74%) | ||
Mar 06, 2018 | 18.28 | 18.39 | 17.83 | 18.21 | 253,751 | +0.05(+0.25%) |
Mar 05, 2018 | 18.57 | 18.89 | 18.10 | 18.17 | 176,592 | -0.52(-2.77%) |
Mar 02, 2018 | 18.19 | 18.97 | 17.73 | 18.68 | 129,832 | +0.32(+1.72%) |
Mar 01, 2018 | 18.44 | 18.82 | 18.11 | 18.37 | 151,857 | -0.09(-0.49%) |
Feb 28, 2018 | 19.93 | 19.93 | 18.35 | 18.46 | 415,253 | -1.15(-5.87%) |
Feb 27, 2018 | 19.94 | 20.09 | 19.43 | 19.61 | 185,012 | -0.26(-1.33%) |
Feb 26, 2018 | 19.84 | 20.16 | 19.49 | 19.87 | 262,071 | +0.16(+0.82%) |
Feb 23, 2018 | 19.44 | 19.85 | 19.42 | 19.71 | 60,133 | +0.21(+1.06%) |
Feb 22, 2018 | 19.59 | 19.99 | 19.42 | 19.50 | 94,234 | -0.04(-0.20%) |
Feb 21, 2018 | 19.46 | 20.01 | 19.26 | 19.54 | 54,283 | +0.19(+1.00%) |
Feb 20, 2018 | 19.77 | 19.88 | 19.28 | 19.35 | 70,046 | -0.49(-2.47%) |
Feb 16, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 19.61 | 19.91 | 19.51 | 19.87 | 65,043 | +0.28(+1.45%) |
Feb 14, 2018 | 18.62 | 19.72 | 18.62 | 19.59 | 81,286 | +0.83(+4.44%) |
Feb 13, 2018 | 19.20 | 19.30 | 18.75 | 18.75 | 76,138 | -0.56(-2.91%) |
Feb 12, 2018 | 19.11 | 19.64 | 18.76 | 19.32 | 138,432 | +0.27(+1.43%) |
Feb 09, 2018 | 18.69 | 19.20 | 18.11 | 19.04 | 191,990 | +0.59(+3.18%) |
Feb 08, 2018 | 18.91 | 19.14 | 18.36 | 18.46 | 253,353 | -0.54(-2.86%) |
Feb 07, 2018 | 18.77 | 19.33 | 18.62 | 19.00 | 165,335 | +0.18(+0.96%) |
Feb 06, 2018 | 18.12 | 19.26 | 18.09 | 18.82 | 139,634 | -0.02(-0.10%) |
Feb 05, 2018 | 19.14 | 19.17 | 18.57 | 18.84 | 129,225 | -0.62(-3.19%) |
Feb 02, 2018 | 19.55 | 19.85 | 19.06 | 19.46 | 116,957 | -0.23(-1.18%) |
Feb 01, 2018 | 19.88 | 19.97 | 19.50 | 19.69 | 70,127 | -0.37(-1.84%) |
Jan 31, 2018 | 20.29 | 20.43 | 19.90 | 20.06 | 72,977 | -0.06(-0.32%) |
Jan 30, 2018 | 20.03 | 20.24 | 19.81 | 20.12 | 137,988 | -0.20(-0.99%) |
Jan 29, 2018 | 21.07 | 21.07 | 19.74 | 20.32 | 258,158 | -0.79(-3.76%) |
Jan 26, 2018 | 20.43 | 21.13 | 20.26 | 21.12 | 200,485 | +0.85(+4.21%) |
Jan 25, 2018 | 20.14 | 20.28 | 19.89 | 20.26 | 83,684 | +0.31(+1.55%) |
Jan 24, 2018 | 20.54 | 20.56 | 19.69 | 19.95 | 110,595 | -0.50(-2.46%) |
Jan 23, 2018 | 20.32 | 20.62 | 20.03 | 20.46 | 138,259 | +0.20(+0.99%) |
Jan 22, 2018 | 19.98 | 20.69 | 19.62 | 20.26 | 157,471 | +0.28(+1.39%) |
Jan 19, 2018 | 20.03 | 20.25 | 19.81 | 19.98 | 126,564 | -0.01(-0.07%) |
Jan 18, 2018 | 20.28 | 20.35 | 19.86 | 19.99 | 111,556 | -0.29(-1.43%) |
Jan 17, 2018 | 19.72 | 20.31 | 19.55 | 20.28 | 182,666 | +0.67(+3.43%) |
Jan 16, 2018 | 20.06 | 20.19 | 19.44 | 19.61 | 227,605 | -0.41(-2.06%) |
Jan 12, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.16(+0.81%) | |
Jan 11, 2018 | 20.03 | 20.14 | 19.83 | 19.86 | 208,951 | -0.16(-0.81%) |
Jan 10, 2018 | 19.88 | 20.03 | 158,677 | -0.22(-1.08%) | ||
Jan 09, 2018 | 20.35 | 20.41 | 19.95 | 20.25 | 159,891 | -0.08(-0.38%) |
Jan 08, 2018 | 20.34 | 20.43 | 19.24 | 20.32 | 241,278 | -0.04(-0.19%) |
Jan 05, 2018 | 20.95 | 21.00 | 19.96 | 20.36 | 182,369 | -0.50(-2.41%) |
Jan 04, 2018 | 21.48 | 21.71 | 20.52 | 20.87 | 230,916 | -0.47(-2.18%) |
Jan 03, 2018 | 21.23 | 21.47 | 20.82 | 21.33 | 331,556 | +0.20(+0.94%) |
Jan 02, 2018 | 20.84 | 21.09 | 20.73 | 21.13 | 256,220 | +0.57(+2.79%) |
Dec 29, 2017 | 20.56 | 20.56 | 20.56 | 0 | -0.64(-3.03%) | |
Dec 28, 2017 | 21.16 | 21.41 | 20.30 | 21.20 | 213,579 | +0.22(+1.03%) |
Dec 27, 2017 | 19.86 | 21.10 | 19.50 | 20.98 | 344,391 | +1.54(+7.91%) |
Dec 26, 2017 | 19.28 | 19.58 | 19.10 | 19.45 | 53,762 | +0.01(+0.06%) |
Dec 22, 2017 | 19.32 | 19.51 | 18.99 | 19.43 | 39,731 | -0.11(-0.54%) |
Dec 21, 2017 | 19.56 | 19.70 | 19.14 | 19.54 | 80,271 | -0.01(-0.03%) |
Dec 20, 2017 | 18.84 | 19.69 | 18.84 | 19.55 | 67,346 | +0.48(+2.50%) |
Dec 19, 2017 | 19.43 | 19.46 | 18.88 | 19.07 | 80,568 | -0.28(-1.44%) |
Dec 18, 2017 | 19.06 | 19.40 | 19.06 | 19.35 | 111,155 | +0.51(+2.72%) |
Dec 15, 2017 | 18.39 | 19.03 | 18.38 | 18.83 | 240,406 | +0.47(+2.56%) |
Dec 14, 2017 | 18.47 | 18.91 | 18.23 | 18.36 | 107,894 | -0.01(-0.07%) |
Dec 13, 2017 | 18.11 | 18.68 | 18.11 | 18.38 | 127,620 | +0.31(+1.71%) |
Dec 12, 2017 | 17.76 | 18.25 | 17.43 | 18.07 | 133,237 | +0.36(+2.02%) |
Dec 11, 2017 | 17.55 | 17.80 | 17.46 | 17.71 | 118,096 | +0.14(+0.81%) |
Dec 08, 2017 | 17.90 | 17.93 | 17.46 | 17.57 | 55,566 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.01 | 17.41 | 97,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.67 | 17.96 | 17.11 | 17.68 | 135,825 | -0.14(-0.80%) |
Dec 05, 2017 | 18.26 | 18.26 | 17.63 | 17.83 | 163,487 | -0.39(-2.14%) |
Dec 04, 2017 | 18.98 | 19.37 | 18.18 | 18.22 | 160,509 | -0.43(-2.32%) |
Dec 01, 2017 | 18.87 | 19.42 | 18.17 | 18.65 | 193,913 | -0.20(-1.05%) |
Nov 30, 2017 | 18.86 | 19.10 | 18.51 | 18.85 | 334,932 | +0.14(+0.73%) |
Nov 29, 2017 | 18.48 | 19.03 | 18.20 | 18.71 | 135,616 | +0.12(+0.63%) |
Nov 28, 2017 | 17.80 | 19.00 | 17.72 | 18.59 | 260,127 | +0.93(+5.25%) |
Nov 27, 2017 | 17.79 | 18.09 | 17.49 | 17.67 | 120,019 | -0.14(-0.80%) |
Nov 24, 2017 | 17.80 | 18.14 | 17.43 | 17.81 | 128,792 | +0.19(+1.05%) |
Nov 22, 2017 | 18.68 | 18.68 | 17.60 | 17.62 | 144,936 | -1.06(-5.69%) |
Nov 21, 2017 | 18.45 | 18.75 | 18.32 | 18.69 | 134,985 | +0.46(+2.51%) |
Nov 20, 2017 | 17.85 | 18.33 | 17.59 | 18.23 | 147,218 | +0.44(+2.47%) |
Nov 17, 2017 | 17.62 | 17.94 | 17.32 | 17.79 | 97,932 | +0.10(+0.56%) |
Nov 16, 2017 | 16.98 | 17.81 | 16.98 | 17.69 | 136,380 | +0.83(+4.91%) |
Nov 15, 2017 | 16.82 | 16.99 | 16.48 | 16.86 | 148,118 | -0.19(-1.09%) |
Nov 14, 2017 | 17.18 | 17.33 | 16.67 | 17.05 | 146,127 | -0.15(-0.86%) |
Nov 13, 2017 | 17.88 | 17.88 | 16.91 | 17.20 | 211,747 | -0.80(-4.46%) |
Nov 10, 2017 | 18.78 | 19.00 | 17.97 | 18.00 | 173,686 | -1.40(-7.23%) |
Nov 09, 2017 | 18.80 | 19.64 | 18.80 | 19.40 | 204,458 | +0.43(+2.27%) |
Nov 08, 2017 | 18.37 | 19.36 | 18.32 | 18.97 | 203,656 | +0.48(+2.60%) |
Nov 07, 2017 | 18.89 | 19.00 | 18.28 | 18.49 | 83,508 | -0.43(-2.25%) |
Nov 06, 2017 | 18.79 | 19.25 | 18.79 | 18.92 | 140,511 | +0.15(+0.82%) |
Nov 03, 2017 | 19.09 | 19.18 | 18.24 | 18.76 | 279,549 | -0.33(-1.74%) |
Nov 02, 2017 | 19.52 | 19.64 | 18.97 | 19.09 | 236,807 | -0.43(-2.18%) |
Nov 01, 2017 | 17.99 | 19.91 | 17.65 | 19.52 | 235,908 | +1.93(+11.00%) |
Oct 31, 2017 | 17.27 | 17.86 | 17.03 | 17.59 | 141,834 | +0.43(+2.51%) |
Oct 30, 2017 | 17.44 | 17.60 | 17.01 | 17.15 | 107,176 | -0.25(-1.45%) |
Oct 27, 2017 | 17.30 | 17.67 | 17.17 | 17.41 | 91,373 | +0.17(+0.96%) |
Oct 26, 2017 | 17.17 | 17.25 | 16.87 | 17.24 | 105,671 | +0.16(+0.94%) |
Oct 25, 2017 | 17.41 | 17.62 | 16.80 | 17.08 | 103,580 | -0.35(-2.01%) |
Oct 24, 2017 | 17.29 | 17.47 | 17.07 | 17.43 | 116,446 | +0.14(+0.82%) |
Oct 23, 2017 | 17.42 | 17.77 | 17.07 | 17.29 | 116,443 | -0.18(-1.06%) |
Oct 20, 2017 | 17.64 | 17.72 | 17.31 | 17.47 | 125,173 | +0.13(+0.75%) |
Oct 19, 2017 | 17.38 | 17.61 | 16.82 | 17.35 | 141,698 | -0.01(-0.07%) |
Oct 18, 2017 | 17.37 | 17.59 | 17.19 | 17.36 | 85,547 | +0.01(+0.07%) |
Oct 17, 2017 | 17.38 | 17.59 | 17.15 | 17.35 | 114,919 | -0.04(-0.21%) |
Oct 16, 2017 | 17.36 | 17.80 | 17.14 | 17.38 | 130,353 | +0.01(+0.04%) |
Oct 13, 2017 | 17.39 | 17.74 | 17.25 | 17.38 | 64,698 | +0.02(+0.11%) |
Oct 12, 2017 | 17.31 | 17.46 | 17.12 | 17.36 | 68,825 | +0.05(+0.28%) |
Oct 11, 2017 | 17.34 | 17.49 | 17.16 | 17.31 | 113,436 | -0.12(-0.67%) |
Oct 10, 2017 | 17.32 | 17.46 | 16.91 | 17.43 | 125,505 | +0.35(+2.06%) |
Oct 09, 2017 | 17.52 | 17.83 | 17.03 | 17.07 | 182,057 | -0.36(-2.08%) |
Oct 06, 2017 | 17.26 | 17.63 | 16.94 | 17.44 | 132,308 | +0.17(+1.00%) |
Oct 05, 2017 | 17.41 | 17.51 | 17.11 | 17.27 | 118,278 | -0.14(-0.81%) |
Oct 04, 2017 | 17.00 | 17.48 | 16.79 | 17.41 | 133,965 | +0.47(+2.80%) |
Oct 03, 2017 | 16.72 | 16.94 | 16.57 | 16.93 | 90,890 | +0.23(+1.36%) |
Oct 02, 2017 | 16.49 | 17.03 | 16.34 | 16.70 | 187,574 | +0.42(+2.61%) |
Sep 29, 2017 | 16.75 | 16.78 | 15.71 | 16.28 | 275,027 | -0.47(-2.83%) |
Sep 28, 2017 | 17.27 | 17.32 | 16.57 | 16.75 | 309,664 | -0.65(-3.72%) |
Sep 27, 2017 | 16.20 | 18.17 | 16.10 | 17.40 | 638,950 | +1.34(+8.36%) |
Sep 26, 2017 | 15.81 | 16.24 | 15.52 | 16.06 | 97,049 | +0.45(+2.88%) |
Sep 25, 2017 | 15.85 | 15.85 | 15.02 | 15.61 | 122,091 | -0.25(-1.59%) |
Sep 22, 2017 | 15.71 | 15.97 | 15.56 | 15.86 | 103,736 | +0.16(+1.02%) |
Sep 21, 2017 | 16.23 | 16.26 | 15.62 | 15.70 | 130,118 | -0.54(-3.34%) |
Sep 20, 2017 | 16.19 | 16.27 | 15.81 | 16.24 | 159,033 | -0.02(-0.15%) |
Sep 19, 2017 | 16.04 | 16.41 | 15.71 | 16.27 | 155,014 | +0.24(+1.50%) |
Sep 18, 2017 | 15.49 | 16.31 | 15.49 | 16.03 | 178,379 | +0.60(+3.91%) |
Sep 15, 2017 | 14.92 | 16.26 | 14.84 | 15.42 | 508,950 | +0.54(+3.60%) |
Sep 14, 2017 | 14.83 | 15.02 | 14.72 | 14.89 | 124,684 | +0.07(+0.50%) |
Sep 13, 2017 | 14.91 | 14.98 | 14.72 | 14.81 | 121,318 | -0.01(-0.08%) |
Sep 12, 2017 | 14.79 | 15.02 | 14.64 | 14.83 | 81,100 | +0.07(+0.50%) |
Sep 11, 2017 | 14.70 | 14.94 | 14.60 | 14.75 | 75,970 | +0.13(+0.88%) |
Sep 08, 2017 | 14.93 | 15.15 | 14.56 | 14.62 | 97,835 | -0.30(-1.98%) |
Sep 07, 2017 | 15.02 | 15.27 | 14.85 | 14.92 | 95,958 | -0.09(-0.62%) |
Sep 06, 2017 | 15.00 | 15.13 | 14.76 | 15.01 | 88,911 | +0.04(+0.25%) |
Sep 05, 2017 | 14.91 | 15.26 | 14.56 | 14.97 | 150,783 | +0.00(+0.00%) |
Sep 01, 2017 | 15.10 | 15.18 | 14.72 | 14.97 | 85,893 | -0.08(-0.53%) |
Aug 31, 2017 | 14.97 | 15.25 | 14.84 | 15.05 | 166,255 | -0.07(-0.49%) |
Aug 30, 2017 | 15.12 | 15.39 | 15.02 | 15.13 | 144,687 | -0.01(-0.04%) |
Aug 29, 2017 | 14.78 | 15.31 | 14.71 | 15.13 | 116,513 | +0.19(+1.28%) |
Aug 28, 2017 | 15.16 | 15.29 | 14.66 | 14.94 | 98,955 | +0.00(+0.00%) |
Aug 25, 2017 | 15.02 | 15.12 | 14.46 | 14.94 | 156,418 | +0.41(+2.84%) |
Aug 24, 2017 | 15.21 | 15.21 | 14.45 | 14.53 | 100,231 | -0.06(-0.42%) |
Aug 23, 2017 | 14.56 | 15.10 | 14.36 | 14.59 | 151,903 | +0.10(+0.72%) |
Aug 22, 2017 | 14.93 | 14.93 | 14.29 | 14.49 | 121,210 | -0.06(-0.38%) |
Aug 21, 2017 | 14.28 | 14.64 | 13.86 | 14.54 | 196,411 | +0.59(+4.24%) |
Aug 18, 2017 | 14.17 | 14.37 | 13.77 | 13.95 | 100,699 | -0.35(-2.45%) |
Aug 17, 2017 | 14.50 | 15.06 | 14.24 | 14.30 | 151,572 | -0.36(-2.44%) |
Aug 16, 2017 | 14.97 | 14.97 | 14.49 | 14.66 | 85,600 | -0.23(-1.53%) |
Aug 15, 2017 | 15.07 | 15.34 | 14.80 | 14.89 | 157,678 | -0.17(-1.15%) |
Aug 14, 2017 | 14.48 | 15.34 | 14.48 | 15.06 | 247,841 | +0.85(+5.98%) |
Aug 11, 2017 | 14.08 | 14.47 | 13.96 | 14.21 | 111,889 | +0.09(+0.61%) |
Aug 10, 2017 | 14.14 | 14.49 | 14.04 | 14.12 | 152,268 | -0.11(-0.78%) |
Aug 09, 2017 | 14.11 | 14.47 | 14.08 | 14.23 | 109,393 | -0.11(-0.77%) |
Aug 08, 2017 | 15.00 | 15.09 | 14.17 | 14.35 | 177,111 | -0.59(-3.98%) |
Aug 07, 2017 | 16.04 | 16.04 | 14.61 | 14.94 | 221,413 | -0.97(-6.09%) |
Aug 04, 2017 | 15.57 | 16.11 | 15.15 | 15.91 | 337,470 | +0.50(+3.22%) |
Aug 03, 2017 | 14.54 | 15.60 | 14.54 | 15.41 | 373,530 | +1.02(+7.07%) |
Aug 02, 2017 | 13.49 | 15.28 | 13.49 | 14.39 | 653,663 | +2.68(+22.88%) |
Aug 01, 2017 | 11.44 | 11.90 | 11.18 | 11.71 | 385,043 | +0.60(+5.41%) |
Jul 31, 2017 | 11.54 | 11.63 | 10.63 | 11.11 | 162,140 | -0.38(-3.31%) |
Jul 28, 2017 | 11.13 | 11.78 | 10.97 | 11.49 | 220,805 | +0.41(+3.71%) |
Jul 27, 2017 | 11.60 | 11.91 | 10.95 | 11.08 | 102,160 | -0.50(-4.29%) |
Jul 26, 2017 | 11.53 | 11.62 | 11.33 | 11.58 | 86,969 | +0.08(+0.69%) |
Jul 25, 2017 | 11.53 | 11.60 | 11.35 | 11.50 | 85,046 | +0.02(+0.16%) |
Jul 24, 2017 | 11.49 | 11.82 | 11.27 | 11.48 | 89,349 | -0.04(-0.37%) |
Jul 21, 2017 | 11.73 | 11.75 | 11.40 | 11.52 | 95,803 | -0.15(-1.31%) |
Jul 20, 2017 | 11.94 | 11.94 | 11.63 | 11.68 | 74,976 | -0.26(-2.16%) |
Jul 19, 2017 | 11.90 | 12.08 | 11.74 | 11.94 | 65,027 | +0.04(+0.31%) |
Jul 18, 2017 | 11.90 | 12.04 | 11.78 | 11.90 | 86,934 | -0.02(-0.15%) |
Jul 17, 2017 | 11.65 | 12.23 | 11.65 | 11.92 | 144,245 | +0.23(+1.94%) |
Jul 14, 2017 | 11.94 | 11.96 | 11.68 | 11.69 | 81,356 | -0.04(-0.37%) |
Jul 13, 2017 | 11.62 | 11.78 | 11.50 | 11.73 | 133,125 | +0.08(+0.68%) |
Jul 12, 2017 | 11.73 | 11.94 | 11.55 | 11.65 | 95,221 | -0.01(-0.10%) |
Jul 11, 2017 | 12.06 | 12.06 | 11.41 | 11.67 | 85,681 | +0.01(+0.05%) |
Jul 10, 2017 | 11.63 | 11.74 | 11.43 | 11.66 | 117,105 | +0.06(+0.48%) |
Jul 07, 2017 | 11.65 | 11.78 | 11.55 | 11.60 | 110,118 | +0.01(+0.05%) |
Jul 06, 2017 | 11.52 | 11.76 | 11.36 | 11.60 | 146,814 | -0.23(-1.92%) |
Jul 05, 2017 | 11.78 | 11.89 | 11.55 | 11.82 | 164,624 | +0.05(+0.42%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.46 | 11.78 | 145,910 | +0.25(+2.13%) |
Jun 30, 2017 | 11.53 | 11.70 | 11.35 | 11.53 | 182,893 | +0.07(+0.64%) |
Jun 29, 2017 | 11.90 | 11.90 | 11.11 | 11.46 | 131,423 | -0.40(-3.41%) |
Jun 28, 2017 | 11.19 | 11.95 | 11.04 | 11.86 | 242,949 | +0.76(+6.85%) |
Jun 27, 2017 | 11.92 | 11.92 | 10.82 | 11.10 | 341,038 | -1.30(-10.48%) |
Jun 26, 2017 | 12.63 | 12.68 | 12.33 | 12.40 | 185,178 | -0.13(-1.08%) |
Jun 23, 2017 | 11.58 | 12.55 | 11.38 | 12.54 | 574,331 | +0.99(+8.55%) |
Jun 22, 2017 | 11.84 | 11.84 | 11.32 | 11.55 | 96,675 | -0.34(-2.89%) |
Jun 21, 2017 | 11.67 | 12.13 | 11.51 | 11.89 | 90,575 | +0.23(+2.00%) |
Jun 20, 2017 | 11.93 | 11.94 | 11.54 | 11.66 | 93,584 | -0.28(-2.36%) |
Jun 19, 2017 | 11.41 | 12.22 | 11.16 | 11.94 | 215,074 | +0.56(+4.96%) |
Jun 16, 2017 | 11.17 | 11.41 | 11.04 | 11.38 | 374,011 | +0.09(+0.76%) |
Jun 15, 2017 | 11.06 | 11.36 | 11.05 | 11.29 | 114,284 | +0.06(+0.55%) |
Jun 14, 2017 | 11.47 | 11.47 | 10.81 | 11.23 | 114,705 | -0.02(-0.22%) |
Jun 13, 2017 | 10.90 | 11.30 | 10.58 | 11.25 | 101,540 | +0.51(+4.74%) |
Jun 12, 2017 | 10.97 | 10.97 | 10.43 | 10.75 | 120,061 | -0.14(-1.30%) |
Jun 09, 2017 | 11.27 | 11.38 | 10.68 | 10.89 | 150,358 | -0.34(-3.01%) |
Jun 08, 2017 | 10.58 | 11.24 | 10.58 | 11.22 | 173,175 | +0.68(+6.46%) |
Jun 07, 2017 | 10.43 | 10.64 | 10.43 | 10.54 | 154,548 | +0.11(+1.06%) |
Jun 06, 2017 | 10.09 | 10.48 | 10.09 | 10.43 | 78,793 | +0.25(+2.47%) |
Jun 05, 2017 | 10.53 | 10.53 | 10.03 | 10.18 | 137,245 | -0.19(-1.83%) |
Jun 02, 2017 | 10.30 | 10.74 | 10.22 | 10.37 | 164,840 | +0.06(+0.60%) |
Jun 01, 2017 | 9.776 | 10.46 | 9.696 | 10.31 | 99,687 | +0.54(+5.52%) |
May 31, 2017 | 9.807 | 9.850 | 9.445 | 9.770 | 137,633 | -0.04(-0.38%) |
May 30, 2017 | 9.899 | 9.972 | 9.598 | 9.807 | 90,481 | -0.07(-0.74%) |
May 26, 2017 | 9.868 | 10.03 | 9.607 | 9.880 | 37,511 | +0.02(+0.19%) |
May 25, 2017 | 9.776 | 9.929 | 9.615 | 9.862 | 58,587 | +0.11(+1.13%) |
May 24, 2017 | 9.929 | 9.929 | 9.650 | 9.752 | 66,496 | -0.12(-1.18%) |
May 23, 2017 | 9.911 | 10.13 | 9.611 | 9.868 | 55,821 | -0.02(-0.19%) |
May 22, 2017 | 9.629 | 9.917 | 9.629 | 9.887 | 103,075 | +0.10(+1.00%) |
May 19, 2017 | 9.525 | 9.813 | 9.525 | 9.788 | 66,959 | +0.26(+2.77%) |
May 18, 2017 | 9.647 | 9.767 | 9.368 | 9.525 | 78,319 | +0.02(+0.26%) |
May 17, 2017 | 10.12 | 10.37 | 9.476 | 9.500 | 94,831 | -0.78(-7.58%) |
May 16, 2017 | 10.50 | 10.74 | 10.12 | 10.28 | 111,813 | -0.07(-0.71%) |
May 15, 2017 | 9.745 | 10.59 | 9.739 | 10.35 | 199,936 | +0.88(+9.33%) |
May 12, 2017 | 9.384 | 9.641 | 9.217 | 9.470 | 55,746 | +0.02(+0.26%) |
May 11, 2017 | 9.911 | 9.911 | 9.304 | 9.445 | 141,776 | -0.56(-5.58%) |
May 10, 2017 | 10.21 | 10.38 | 9.962 | 10.00 | 54,329 | -0.21(-2.03%) |
May 09, 2017 | 10.21 | 10.34 | 10.12 | 10.21 | 117,429 | +0.00(+0.00%) |
May 08, 2017 | 10.47 | 10.51 | 9.930 | 10.21 | 266,145 | +0.04(+0.36%) |
May 05, 2017 | 8.601 | 10.47 | 8.601 | 10.17 | 378,797 | +2.29(+28.98%) |
May 04, 2017 | 7.888 | 7.949 | 7.803 | 7.888 | 73,855 | +0.02(+0.23%) |
May 03, 2017 | 8.388 | 8.461 | 7.803 | 7.870 | 146,739 | -0.58(-6.85%) |
May 02, 2017 | 8.504 | 9.079 | 8.333 | 8.449 | 131,324 | -0.05(-0.57%) |