Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.69 | 28.27 | 27.69 | 28.08 | 1,075,942 | +0.45(+1.64%) |
Apr 27, 2018 | 27.50 | 28.06 | 27.21 | 27.63 | 667,276 | +0.14(+0.52%) |
Apr 26, 2018 | 26.63 | 27.57 | 26.43 | 27.49 | 582,097 | +0.93(+3.49%) |
Apr 25, 2018 | 26.02 | 26.77 | 25.72 | 26.56 | 915,621 | +0.39(+1.50%) |
Apr 24, 2018 | 26.66 | 26.99 | 25.96 | 26.17 | 722,821 | -0.38(-1.44%) |
Apr 23, 2018 | 26.38 | 26.62 | 26.25 | 26.55 | 601,799 | +0.19(+0.71%) |
Apr 20, 2018 | 26.02 | 26.64 | 25.95 | 26.36 | 771,734 | +0.25(+0.95%) |
Apr 19, 2018 | 26.53 | 26.75 | 25.79 | 26.12 | 1,074,587 | -0.62(-2.33%) |
Apr 18, 2018 | 26.00 | 27.15 | 25.79 | 26.74 | 1,390,403 | +1.15(+4.49%) |
Apr 17, 2018 | 25.90 | 26.12 | 25.55 | 25.59 | 865,804 | -0.18(-0.69%) |
Apr 16, 2018 | 25.47 | 26.03 | 25.17 | 25.77 | 800,731 | +0.36(+1.40%) |
Apr 13, 2018 | 25.70 | 25.81 | 25.09 | 25.41 | 885,433 | -0.14(-0.56%) |
Apr 12, 2018 | 25.39 | 25.88 | 25.23 | 25.55 | 600,576 | +0.21(+0.84%) |
Apr 11, 2018 | 25.32 | 25.58 | 24.92 | 25.34 | 622,574 | -0.14(-0.56%) |
Apr 10, 2018 | 24.77 | 25.63 | 24.54 | 25.48 | 849,921 | +1.11(+4.57%) |
Apr 09, 2018 | 25.41 | 25.54 | 24.37 | 24.37 | 922,830 | -0.83(-3.29%) |
Apr 06, 2018 | 24.93 | 25.63 | 24.93 | 25.20 | 993,628 | +0.08(+0.32%) |
Apr 05, 2018 | 24.60 | 25.35 | 24.17 | 25.12 | 1,746,985 | +0.76(+3.11%) |
Apr 04, 2018 | 23.16 | 24.39 | 23.15 | 24.36 | 1,529,277 | +1.01(+4.35%) |
Apr 03, 2018 | 22.80 | 23.47 | 22.76 | 23.35 | 1,020,710 | +0.71(+3.15%) |
Apr 02, 2018 | 22.31 | 23.04 | 22.22 | 22.64 | 1,355,735 | +0.33(+1.48%) |
Mar 29, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.07(+0.32%) | |
Mar 28, 2018 | 21.93 | 22.86 | 21.67 | 22.23 | 644,292 | +0.31(+1.42%) |
Mar 27, 2018 | 21.86 | 22.55 | 21.76 | 21.92 | 1,723,905 | +0.15(+0.70%) |
Mar 26, 2018 | 20.82 | 21.84 | 20.65 | 21.77 | 2,318,204 | +1.39(+6.81%) |
Mar 23, 2018 | 20.37 | 20.97 | 20.22 | 20.38 | 1,280,303 | +0.16(+0.79%) |
Mar 22, 2018 | 20.51 | 21.10 | 20.22 | 20.22 | 1,012,787 | -0.48(-2.32%) |
Mar 21, 2018 | 20.61 | 20.99 | 20.29 | 20.70 | 858,628 | +0.08(+0.39%) |
Mar 20, 2018 | 20.07 | 20.85 | 19.94 | 20.62 | 1,042,105 | +0.49(+2.43%) |
Mar 19, 2018 | 19.23 | 20.31 | 19.14 | 20.13 | 1,587,236 | +0.92(+4.77%) |
Mar 16, 2018 | 19.32 | 19.57 | 18.98 | 19.22 | 2,103,219 | -0.12(-0.60%) |
Mar 15, 2018 | 22.03 | 22.06 | 18.73 | 19.33 | 4,719,272 | -1.16(-5.64%) |
Mar 14, 2018 | 20.74 | 20.81 | 20.06 | 20.49 | 2,587,463 | -0.09(-0.43%) |
Mar 13, 2018 | 20.76 | 21.05 | 20.51 | 20.58 | 1,118,375 | -0.11(-0.55%) |
Mar 12, 2018 | 20.79 | 21.12 | 20.49 | 20.69 | 993,092 | -0.10(-0.47%) |
Mar 09, 2018 | 20.64 | 21.01 | 20.33 | 20.79 | 974,230 | +0.26(+1.29%) |
Mar 08, 2018 | 21.35 | 21.39 | 20.47 | 20.52 | 854,227 | -0.72(-3.41%) |
Mar 07, 2018 | 21.25 | 889,114 | -0.40(-1.84%) | |||
Mar 06, 2018 | 21.16 | 21.68 | 20.86 | 21.65 | 717,815 | +0.57(+2.72%) |
Mar 05, 2018 | 20.97 | 21.33 | 20.34 | 21.07 | 1,045,136 | +0.01(+0.04%) |
Mar 02, 2018 | 20.34 | 21.40 | 19.86 | 21.06 | 921,867 | +0.43(+2.10%) |
Mar 01, 2018 | 20.58 | 20.89 | 20.14 | 20.63 | 855,661 | -0.04(-0.17%) |
Feb 28, 2018 | 20.74 | 21.41 | 20.49 | 20.67 | 785,135 | +0.13(+0.64%) |
Feb 27, 2018 | 21.25 | 21.88 | 20.48 | 20.53 | 1,072,006 | -0.41(-1.98%) |
Feb 26, 2018 | 20.97 | 21.27 | 20.75 | 20.95 | 1,266,982 | +0.05(+0.25%) |
Feb 23, 2018 | 21.30 | 21.42 | 20.54 | 20.90 | 955,795 | -0.16(-0.75%) |
Feb 22, 2018 | 21.08 | 21.05 | 1,237,187 | +0.88(+4.38%) | ||
Feb 21, 2018 | 19.96 | 20.80 | 19.92 | 20.17 | 1,029,833 | +0.35(+1.78%) |
Feb 20, 2018 | 20.38 | 20.73 | 19.77 | 19.82 | 1,124,760 | -0.76(-3.69%) |
Feb 16, 2018 | 20.58 | 20.58 | 20.58 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 20.89 | 20.95 | 20.31 | 20.59 | 638,213 | -0.15(-0.72%) |
Feb 14, 2018 | 19.62 | 20.84 | 19.59 | 20.74 | 944,339 | +0.88(+4.45%) |
Feb 13, 2018 | 19.62 | 19.95 | 19.48 | 19.85 | 555,348 | +0.14(+0.72%) |
Feb 12, 2018 | 19.17 | 19.94 | 18.70 | 19.71 | 2,817,128 | +0.65(+3.43%) |
Feb 09, 2018 | 19.57 | 19.94 | 18.19 | 19.06 | 1,680,786 | -0.28(-1.46%) |
Feb 08, 2018 | 20.06 | 20.29 | 19.22 | 19.34 | 1,715,283 | -0.67(-3.35%) |
Feb 07, 2018 | 19.77 | 20.30 | 19.60 | 20.01 | 796,953 | +0.24(+1.21%) |
Feb 06, 2018 | 18.98 | 20.21 | 18.71 | 19.77 | 1,367,107 | -0.19(-0.93%) |
Feb 05, 2018 | 20.02 | 20.96 | 19.62 | 19.96 | 1,026,810 | -0.38(-1.87%) |
Feb 02, 2018 | 21.00 | 21.19 | 20.18 | 20.34 | 1,439,210 | -0.95(-4.48%) |
Feb 01, 2018 | 21.10 | 21.69 | 20.82 | 21.29 | 1,880,734 | -0.06(-0.29%) |
Jan 31, 2018 | 22.08 | 22.49 | 21.10 | 21.35 | 1,424,753 | -0.34(-1.59%) |
Jan 30, 2018 | 22.40 | 22.49 | 21.57 | 21.70 | 1,509,847 | -1.05(-4.62%) |
Jan 29, 2018 | 22.29 | 22.98 | 22.25 | 22.75 | 1,274,453 | +0.44(+1.98%) |
Jan 26, 2018 | 21.84 | 22.32 | 21.44 | 22.31 | 1,049,342 | +0.63(+2.89%) |
Jan 25, 2018 | 21.54 | 21.72 | 21.10 | 21.68 | 886,432 | +0.14(+0.66%) |
Jan 24, 2018 | 21.65 | 21.71 | 21.11 | 21.54 | 1,131,866 | -0.05(-0.25%) |
Jan 23, 2018 | 21.82 | 22.06 | 20.82 | 21.59 | 2,107,571 | -0.27(-1.25%) |
Jan 22, 2018 | 20.71 | 21.90 | 20.48 | 21.87 | 2,501,532 | +1.13(+5.45%) |
Jan 19, 2018 | 19.76 | 21.10 | 19.44 | 20.74 | 1,337,164 | +0.98(+4.96%) |
Jan 18, 2018 | 19.54 | 20.08 | 19.42 | 19.76 | 1,241,955 | +0.14(+0.72%) |
Jan 17, 2018 | 19.21 | 19.69 | 19.05 | 19.62 | 830,261 | +0.57(+3.01%) |
Jan 16, 2018 | 19.75 | 20.01 | 18.88 | 19.04 | 1,221,287 | -0.56(-2.88%) |
Jan 12, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.17(+0.86%) | |
Jan 11, 2018 | 18.96 | 19.56 | 18.69 | 19.44 | 979,774 | +0.51(+2.71%) |
Jan 10, 2018 | 19.18 | 18.47 | 18.93 | 1,449,975 | +0.46(+2.49%) | |
Jan 09, 2018 | 18.55 | 18.69 | 18.26 | 18.47 | 1,138,171 | -0.19(-1.04%) |
Jan 08, 2018 | 18.92 | 19.18 | 18.36 | 18.66 | 1,052,451 | -0.12(-0.66%) |
Jan 05, 2018 | 18.83 | 19.00 | 18.29 | 18.79 | 1,584,536 | -0.08(-0.42%) |
Jan 04, 2018 | 19.29 | 19.33 | 18.24 | 18.86 | 2,171,506 | -0.43(-2.24%) |
Jan 03, 2018 | 20.14 | 20.29 | 19.00 | 19.30 | 1,870,572 | -0.85(-4.21%) |
Jan 02, 2018 | 19.29 | 20.15 | 19.08 | 20.14 | 1,261,219 | +0.87(+4.53%) |
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | -0.09(-0.46%) | |
Dec 28, 2017 | 19.44 | 19.58 | 19.02 | 19.36 | 858,419 | -0.04(-0.23%) |
Dec 27, 2017 | 20.38 | 20.38 | 19.03 | 19.40 | 1,722,753 | -0.98(-4.81%) |
Dec 26, 2017 | 19.81 | 20.67 | 19.66 | 20.38 | 1,114,328 | +0.54(+2.71%) |
Dec 22, 2017 | 19.68 | 19.99 | 19.25 | 19.84 | 1,378,849 | +0.11(+0.58%) |
Dec 21, 2017 | 19.13 | 19.83 | 18.99 | 19.73 | 2,431,054 | +0.63(+3.28%) |
Dec 20, 2017 | 18.81 | 19.28 | 18.60 | 19.10 | 1,092,260 | +0.45(+2.41%) |
Dec 19, 2017 | 18.87 | 18.98 | 18.16 | 18.65 | 1,182,905 | -0.08(-0.42%) |
Dec 18, 2017 | 18.34 | 18.86 | 18.17 | 18.73 | 1,572,292 | +0.72(+3.97%) |
Dec 15, 2017 | 17.81 | 18.39 | 17.78 | 18.02 | 2,380,510 | +0.34(+1.95%) |
Dec 14, 2017 | 18.09 | 18.46 | 17.51 | 17.67 | 2,397,982 | -0.39(-2.15%) |
Dec 13, 2017 | 17.35 | 18.22 | 17.35 | 18.06 | 1,326,036 | +0.88(+5.14%) |
Dec 12, 2017 | 18.27 | 18.43 | 17.16 | 17.18 | 2,852,051 | -1.07(-5.85%) |
Dec 11, 2017 | 17.31 | 18.39 | 17.15 | 18.25 | 3,390,175 | +1.16(+6.77%) |
Dec 08, 2017 | 17.28 | 17.41 | 16.90 | 17.09 | 3,564,285 | +0.00(+0.00%) |
Dec 07, 2017 | 17.20 | 17.69 | 16.53 | 8,406,527 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.05 | 15.39 | 14.79 | 15.04 | 2,534,384 | +0.24(+1.66%) |
Dec 05, 2017 | 15.43 | 14.69 | 14.79 | 1,457,688 | -0.46(-3.04%) | |
Dec 04, 2017 | 15.11 | 15.94 | 15.11 | 15.25 | 2,037,581 | +0.37(+2.47%) |
Dec 01, 2017 | 14.75 | 15.34 | 14.47 | 14.89 | 1,283,869 | +0.14(+0.95%) |
Nov 30, 2017 | 15.46 | 16.21 | 14.68 | 14.75 | 2,343,850 | -0.66(-4.26%) |
Nov 29, 2017 | 14.85 | 15.73 | 14.83 | 15.40 | 2,713,196 | +0.68(+4.63%) |
Nov 28, 2017 | 14.13 | 14.74 | 13.99 | 14.72 | 987,418 | +0.58(+4.08%) |
Nov 27, 2017 | 13.92 | 14.52 | 13.75 | 14.14 | 1,283,147 | +0.20(+1.44%) |
Nov 24, 2017 | 14.27 | 14.34 | 13.87 | 13.94 | 499,142 | -0.28(-1.97%) |
Nov 22, 2017 | 13.92 | 14.35 | 13.79 | 14.22 | 799,322 | +0.31(+2.26%) |
Nov 21, 2017 | 14.86 | 14.86 | 13.85 | 13.91 | 2,376,133 | -1.00(-6.69%) |
Nov 20, 2017 | 14.48 | 15.02 | 14.46 | 14.90 | 1,406,786 | +0.42(+2.90%) |
Nov 17, 2017 | 14.53 | 15.28 | 14.42 | 14.48 | 2,439,897 | +0.39(+2.79%) |
Nov 16, 2017 | 13.73 | 14.37 | 13.62 | 14.09 | 1,343,407 | +0.39(+2.87%) |
Nov 15, 2017 | 13.46 | 13.99 | 13.04 | 13.70 | 796,635 | +0.11(+0.84%) |
Nov 14, 2017 | 13.33 | 13.74 | 13.13 | 13.58 | 933,927 | +0.09(+0.65%) |
Nov 13, 2017 | 13.64 | 13.81 | 13.29 | 13.50 | 1,118,144 | -0.17(-1.28%) |
Nov 10, 2017 | 13.71 | 14.05 | 13.40 | 13.67 | 823,335 | -0.09(-0.64%) |
Nov 09, 2017 | 13.07 | 13.99 | 13.07 | 13.76 | 1,072,323 | +0.59(+4.45%) |
Nov 08, 2017 | 12.90 | 13.27 | 12.76 | 13.17 | 737,667 | +0.31(+2.38%) |
Nov 07, 2017 | 13.34 | 13.34 | 12.74 | 12.87 | 894,755 | -0.41(-3.10%) |
Nov 06, 2017 | 13.52 | 13.64 | 13.23 | 13.28 | 752,843 | -0.17(-1.30%) |
Nov 03, 2017 | 13.67 | 13.81 | 13.28 | 13.45 | 1,023,789 | -0.19(-1.41%) |
Nov 02, 2017 | 13.53 | 13.85 | 13.32 | 13.64 | 882,108 | +0.18(+1.36%) |
Nov 01, 2017 | 13.55 | 13.66 | 13.07 | 13.46 | 994,414 | -0.05(-0.39%) |
Oct 31, 2017 | 13.57 | 13.88 | 13.39 | 13.51 | 940,262 | -0.07(-0.52%) |
Oct 30, 2017 | 13.68 | 13.68 | 13.05 | 13.58 | 1,456,275 | -0.18(-1.33%) |
Oct 27, 2017 | 14.29 | 14.40 | 13.72 | 13.77 | 2,052,757 | -0.74(-5.12%) |
Oct 26, 2017 | 14.13 | 14.68 | 13.92 | 14.51 | 1,937,402 | +0.45(+3.24%) |
Oct 25, 2017 | 13.89 | 14.29 | 13.35 | 14.06 | 2,173,839 | +0.07(+0.50%) |
Oct 24, 2017 | 12.93 | 14.48 | 12.84 | 13.99 | 5,199,820 | +1.64(+13.24%) |
Oct 23, 2017 | 12.39 | 12.53 | 12.25 | 12.35 | 1,203,614 | -0.02(-0.14%) |
Oct 20, 2017 | 12.15 | 12.47 | 12.12 | 12.37 | 1,458,057 | +0.35(+2.91%) |
Oct 19, 2017 | 11.80 | 12.04 | 11.72 | 12.02 | 671,746 | +0.13(+1.10%) |
Oct 18, 2017 | 11.72 | 12.01 | 11.72 | 11.89 | 557,425 | +0.27(+2.33%) |
Oct 17, 2017 | 11.65 | 12.01 | 11.60 | 11.62 | 826,058 | -0.01(-0.07%) |
Oct 16, 2017 | 11.76 | 11.85 | 11.47 | 11.62 | 755,760 | -0.16(-1.34%) |
Oct 13, 2017 | 11.63 | 12.07 | 11.53 | 11.78 | 908,190 | +0.14(+1.20%) |
Oct 12, 2017 | 11.89 | 11.94 | 11.51 | 11.64 | 1,265,349 | -0.31(-2.56%) |
Oct 11, 2017 | 12.14 | 12.24 | 11.82 | 11.95 | 917,271 | -0.23(-1.87%) |
Oct 10, 2017 | 12.11 | 12.36 | 12.07 | 12.18 | 820,749 | +0.13(+1.09%) |
Oct 09, 2017 | 12.44 | 12.47 | 11.98 | 12.04 | 790,028 | -0.37(-2.96%) |
Oct 06, 2017 | 12.37 | 12.51 | 12.27 | 12.41 | 546,401 | +0.00(+0.00%) |
Oct 05, 2017 | 12.36 | 12.63 | 12.33 | 12.41 | 1,113,467 | +0.01(+0.07%) |
Oct 04, 2017 | 12.57 | 12.66 | 12.38 | 12.40 | 529,487 | -0.15(-1.18%) |
Oct 03, 2017 | 12.66 | 12.75 | 12.42 | 12.55 | 1,029,451 | -0.13(-1.03%) |
Oct 02, 2017 | 12.62 | 12.82 | 12.34 | 12.68 | 1,382,168 | +0.05(+0.41%) |
Sep 29, 2017 | 12.45 | 12.65 | 12.34 | 12.63 | 1,136,431 | +0.24(+1.91%) |
Sep 28, 2017 | 12.45 | 12.60 | 12.24 | 12.39 | 1,396,931 | +0.00(+0.00%) |
Sep 27, 2017 | 12.41 | 11.92 | 12.39 | 1,236,390 | +0.26(+2.16%) | |
Sep 26, 2017 | 11.91 | 12.29 | 11.83 | 12.13 | 1,116,268 | +0.24(+2.06%) |
Sep 25, 2017 | 11.81 | 12.37 | 11.81 | 11.89 | 1,534,177 | +0.03(+0.22%) |
Sep 22, 2017 | 11.69 | 11.93 | 11.67 | 11.86 | 1,059,345 | +0.13(+1.12%) |
Sep 21, 2017 | 11.84 | 11.97 | 11.65 | 11.73 | 948,816 | -0.09(-0.74%) |
Sep 20, 2017 | 12.22 | 12.22 | 11.77 | 11.82 | 1,540,313 | -0.50(-4.05%) |
Sep 19, 2017 | 12.59 | 12.80 | 12.18 | 12.31 | 1,272,542 | -0.23(-1.81%) |
Sep 18, 2017 | 12.80 | 12.81 | 12.20 | 12.54 | 2,123,907 | -0.18(-1.44%) |
Sep 15, 2017 | 11.68 | 12.73 | 11.61 | 12.73 | 3,293,148 | +1.05(+8.99%) |
Sep 14, 2017 | 11.74 | 11.97 | 11.50 | 11.68 | 1,556,886 | -0.05(-0.45%) |
Sep 13, 2017 | 11.74 | 12.12 | 11.68 | 11.73 | 1,613,030 | +0.09(+0.75%) |
Sep 12, 2017 | 11.26 | 11.90 | 11.26 | 11.64 | 2,295,038 | +0.45(+3.98%) |
Sep 11, 2017 | 10.53 | 11.38 | 10.53 | 11.20 | 2,992,220 | +0.69(+6.58%) |
Sep 08, 2017 | 11.21 | 12.38 | 10.38 | 10.50 | 7,756,031 | -0.84(-7.37%) |
Sep 07, 2017 | 11.20 | 11.38 | 11.03 | 11.34 | 2,812,700 | +0.17(+1.54%) |
Sep 06, 2017 | 10.82 | 11.25 | 10.74 | 11.17 | 1,728,053 | +0.36(+3.35%) |
Sep 05, 2017 | 10.63 | 10.84 | 10.35 | 10.81 | 1,246,751 | +0.34(+3.21%) |
Sep 01, 2017 | 10.20 | 10.61 | 10.20 | 10.47 | 1,080,603 | +0.28(+2.79%) |
Aug 31, 2017 | 10.25 | 10.36 | 10.11 | 10.19 | 694,823 | -0.07(-0.67%) |
Aug 30, 2017 | 10.27 | 10.37 | 10.11 | 10.25 | 495,388 | -0.03(-0.33%) |
Aug 29, 2017 | 10.13 | 10.34 | 9.953 | 10.29 | 1,152,561 | -0.02(-0.17%) |
Aug 28, 2017 | 10.25 | 10.40 | 10.13 | 10.31 | 1,128,884 | +0.09(+0.84%) |
Aug 25, 2017 | 10.10 | 10.28 | 9.970 | 10.22 | 1,022,039 | +0.17(+1.71%) |
Aug 24, 2017 | 9.479 | 10.11 | 9.479 | 10.05 | 1,955,143 | +0.72(+7.66%) |
Aug 23, 2017 | 9.315 | 9.522 | 9.298 | 9.333 | 888,597 | -0.02(-0.18%) |
Aug 22, 2017 | 9.126 | 9.470 | 9.126 | 9.350 | 981,437 | +0.32(+3.53%) |
Aug 21, 2017 | 9.031 | 9.113 | 8.617 | 9.031 | 1,695,045 | -0.03(-0.29%) |
Aug 18, 2017 | 9.126 | 9.212 | 8.867 | 9.057 | 1,287,158 | -0.15(-1.59%) |
Aug 17, 2017 | 9.324 | 9.513 | 9.057 | 9.203 | 692,730 | -0.25(-2.64%) |
Aug 16, 2017 | 9.427 | 9.720 | 9.401 | 9.453 | 886,120 | +0.11(+1.20%) |
Aug 15, 2017 | 9.651 | 9.703 | 9.126 | 9.341 | 1,597,350 | -0.36(-3.73%) |
Aug 14, 2017 | 9.815 | 10.01 | 9.651 | 9.703 | 1,095,067 | -0.03(-0.35%) |
Aug 11, 2017 | 9.694 | 9.996 | 9.565 | 9.738 | 1,546,021 | -0.08(-0.79%) |
Aug 10, 2017 | 10.39 | 10.44 | 9.755 | 9.815 | 1,652,480 | -0.72(-6.79%) |
Aug 09, 2017 | 10.66 | 10.78 | 10.45 | 10.53 | 1,104,968 | -0.35(-3.25%) |
Aug 08, 2017 | 11.14 | 11.41 | 10.87 | 10.88 | 1,460,521 | -0.17(-1.56%) |
Aug 07, 2017 | 10.86 | 11.22 | 10.77 | 11.06 | 2,554,840 | +0.20(+1.83%) |
Aug 04, 2017 | 10.48 | 11.02 | 10.34 | 10.86 | 1,165,320 | +0.36(+3.45%) |
Aug 03, 2017 | 10.55 | 10.94 | 10.46 | 10.50 | 1,119,887 | -0.10(-0.98%) |
Aug 02, 2017 | 10.73 | 10.88 | 10.47 | 10.60 | 832,597 | -0.16(-1.44%) |
Aug 01, 2017 | 10.86 | 10.90 | 10.56 | 10.75 | 882,295 | -0.05(-0.48%) |
Jul 31, 2017 | 10.74 | 10.87 | 10.26 | 10.81 | 1,330,736 | +0.06(+0.56%) |
Jul 28, 2017 | 10.96 | 10.99 | 10.45 | 10.75 | 1,418,768 | -0.34(-3.03%) |
Jul 27, 2017 | 10.62 | 11.17 | 10.51 | 11.08 | 2,054,281 | +0.55(+5.24%) |
Jul 26, 2017 | 10.56 | 10.64 | 10.15 | 10.53 | 1,259,042 | -0.03(-0.25%) |
Jul 25, 2017 | 9.815 | 10.64 | 9.660 | 10.56 | 2,110,584 | +0.89(+9.18%) |
Jul 24, 2017 | 10.19 | 10.22 | 9.651 | 9.669 | 1,091,073 | -0.53(-5.16%) |
Jul 21, 2017 | 10.26 | 10.33 | 10.01 | 10.19 | 1,311,849 | -0.03(-0.25%) |
Jul 20, 2017 | 10.01 | 10.42 | 9.944 | 10.22 | 1,227,098 | +0.24(+2.42%) |
Jul 19, 2017 | 9.755 | 10.10 | 9.677 | 9.979 | 834,986 | +0.25(+2.57%) |
Jul 18, 2017 | 9.824 | 9.832 | 9.582 | 9.729 | 1,067,441 | -0.16(-1.57%) |
Jul 17, 2017 | 9.626 | 10.04 | 9.613 | 9.884 | 1,351,143 | +0.22(+2.23%) |
Jul 14, 2017 | 9.539 | 9.768 | 9.522 | 9.669 | 1,348,872 | +0.16(+1.63%) |
Jul 13, 2017 | 8.833 | 9.712 | 8.833 | 9.513 | 3,217,590 | +0.71(+8.02%) |
Jul 12, 2017 | 8.867 | 9.048 | 8.635 | 8.807 | 2,977,381 | -0.04(-0.49%) |
Jul 11, 2017 | 8.876 | 9.022 | 8.454 | 8.850 | 3,510,684 | -0.06(-0.68%) |
Jul 10, 2017 | 8.988 | 9.177 | 8.764 | 8.910 | 2,590,909 | -0.21(-2.27%) |
Jul 07, 2017 | 9.789 | 9.798 | 8.979 | 9.117 | 3,343,283 | -0.68(-6.95%) |
Jul 06, 2017 | 9.953 | 9.985 | 9.595 | 9.798 | 2,635,643 | -0.18(-1.81%) |
Jul 05, 2017 | 9.936 | 10.20 | 9.617 | 9.979 | 4,768,021 | +0.03(+0.35%) |
Jul 03, 2017 | 9.720 | 10.06 | 9.686 | 9.944 | 1,126,462 | +0.33(+3.41%) |
Jun 30, 2017 | 9.393 | 9.651 | 9.255 | 9.617 | 1,187,691 | +0.22(+2.29%) |
Jun 29, 2017 | 9.108 | 9.729 | 9.083 | 9.401 | 1,682,682 | +0.29(+3.22%) |
Jun 28, 2017 | 9.031 | 9.350 | 8.936 | 9.108 | 1,282,247 | +0.08(+0.86%) |
Jun 27, 2017 | 8.660 | 9.108 | 8.660 | 9.031 | 1,377,735 | +0.35(+4.07%) |
Jun 26, 2017 | 8.643 | 8.782 | 8.531 | 8.678 | 1,559,093 | +0.07(+0.80%) |
Jun 23, 2017 | 8.471 | 8.695 | 8.324 | 8.609 | 1,972,026 | +0.47(+5.71%) |
Jun 22, 2017 | 8.324 | 8.488 | 8.100 | 8.143 | 1,412,491 | -0.18(-2.17%) |
Jun 21, 2017 | 8.859 | 8.859 | 8.152 | 8.324 | 3,033,854 | -0.53(-6.03%) |
Jun 20, 2017 | 9.574 | 9.617 | 8.755 | 8.859 | 2,164,982 | -0.72(-7.47%) |
Jun 19, 2017 | 9.781 | 9.798 | 9.496 | 9.574 | 1,720,327 | -0.14(-1.42%) |
Jun 16, 2017 | 9.591 | 9.798 | 9.479 | 9.712 | 1,967,800 | -0.03(-0.27%) |
Jun 15, 2017 | 9.772 | 9.850 | 9.453 | 9.738 | 1,660,839 | -0.17(-1.74%) |
Jun 14, 2017 | 9.850 | 9.983 | 9.358 | 9.910 | 1,511,432 | +0.06(+0.61%) |
Jun 13, 2017 | 9.634 | 9.996 | 9.470 | 9.850 | 1,764,812 | +0.26(+2.70%) |
Jun 12, 2017 | 9.574 | 10.11 | 9.488 | 9.591 | 2,139,648 | +0.00(+0.00%) |
Jun 09, 2017 | 9.746 | 9.789 | 9.022 | 9.591 | 4,373,637 | -0.17(-1.77%) |
Jun 08, 2017 | 9.237 | 10.28 | 8.915 | 9.763 | 7,482,725 | +0.25(+2.58%) |
Jun 07, 2017 | 9.085 | 9.721 | 9.017 | 9.517 | 4,828,951 | +0.52(+5.75%) |
Jun 06, 2017 | 9.178 | 9.204 | 8.779 | 9.000 | 2,836,991 | -0.20(-2.21%) |
Jun 05, 2017 | 8.915 | 9.220 | 8.796 | 9.204 | 1,576,658 | +0.26(+2.94%) |
Jun 02, 2017 | 9.204 | 9.322 | 8.856 | 8.941 | 1,237,913 | -0.25(-2.77%) |
Jun 01, 2017 | 9.017 | 9.407 | 8.847 | 9.195 | 1,799,319 | +0.19(+2.07%) |
May 31, 2017 | 9.059 | 9.059 | 8.540 | 9.008 | 1,603,632 | -0.03(-0.28%) |
May 30, 2017 | 8.796 | 9.424 | 8.762 | 9.034 | 2,119,576 | +0.29(+3.30%) |
May 26, 2017 | 8.669 | 8.830 | 8.550 | 8.745 | 1,656,852 | +0.09(+1.08%) |
May 25, 2017 | 8.678 | 9.178 | 8.644 | 8.652 | 2,102,550 | +0.08(+0.89%) |
May 24, 2017 | 8.567 | 8.696 | 8.406 | 8.576 | 1,717,250 | +0.01(+0.10%) |
May 23, 2017 | 9.331 | 9.386 | 8.478 | 8.567 | 2,241,390 | -0.70(-7.59%) |
May 22, 2017 | 9.110 | 9.297 | 9.042 | 9.271 | 1,731,843 | +0.27(+3.02%) |
May 19, 2017 | 9.178 | 9.229 | 8.907 | 9.000 | 1,648,991 | -0.06(-0.66%) |
May 18, 2017 | 9.636 | 9.687 | 8.924 | 9.059 | 2,202,105 | -0.58(-5.99%) |
May 17, 2017 | 9.984 | 9.950 | 9.551 | 9.636 | 1,168,634 | -0.35(-3.48%) |
May 16, 2017 | 10.02 | 10.15 | 9.908 | 9.984 | 1,082,483 | -0.08(-0.84%) |
May 15, 2017 | 10.03 | 10.33 | 10.00 | 10.07 | 1,041,846 | +0.08(+0.85%) |
May 12, 2017 | 10.38 | 10.40 | 9.908 | 9.984 | 1,516,369 | -0.48(-4.62%) |
May 11, 2017 | 11.09 | 11.09 | 10.20 | 10.47 | 1,533,454 | -0.70(-6.30%) |
May 10, 2017 | 10.69 | 11.23 | 10.67 | 11.17 | 1,477,102 | +0.46(+4.28%) |
May 09, 2017 | 10.45 | 10.95 | 10.40 | 10.71 | 1,538,628 | +0.30(+2.85%) |
May 08, 2017 | 11.21 | 11.28 | 10.22 | 10.42 | 2,243,469 | -0.78(-6.97%) |
May 05, 2017 | 10.66 | 11.36 | 10.49 | 11.20 | 4,083,389 | +0.31(+2.88%) |
May 04, 2017 | 12.15 | 12.17 | 10.76 | 10.88 | 4,835,333 | +0.19(+1.74%) |
May 03, 2017 | 10.79 | 10.93 | 10.60 | 10.70 | 984,728 | -0.12(-1.10%) |
May 02, 2017 | 10.38 | 10.99 | 10.31 | 10.82 | 1,427,508 | +0.44(+4.25%) |