Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.35 | 11.63 | 11.34 | 11.51 | 839,929 | +0.22(+1.95%) |
Jun 28, 2018 | 11.20 | 11.34 | 11.05 | 11.29 | 769,984 | +0.04(+0.36%) |
Jun 27, 2018 | 11.49 | 11.53 | 11.16 | 11.25 | 1,010,895 | -0.22(-1.92%) |
Jun 26, 2018 | 11.23 | 11.48 | 11.15 | 11.47 | 1,084,338 | +0.22(+1.96%) |
Jun 25, 2018 | 11.30 | 11.37 | 11.11 | 11.25 | 1,434,740 | -0.15(-1.32%) |
Jun 22, 2018 | 11.34 | 11.48 | 11.26 | 11.40 | 1,418,257 | +0.12(+1.06%) |
Jun 21, 2018 | 11.28 | 11.34 | 11.17 | 11.28 | 879,663 | -0.02(-0.18%) |
Jun 20, 2018 | 11.35 | 11.44 | 11.27 | 11.30 | 715,617 | -0.05(-0.44%) |
Jun 19, 2018 | 11.54 | 11.56 | 11.30 | 11.35 | 1,048,762 | -0.25(-2.16%) |
Jun 18, 2018 | 11.43 | 11.65 | 11.41 | 11.60 | 701,814 | +0.07(+0.61%) |
Jun 15, 2018 | 11.51 | 11.37 | 11.53 | 1,827,622 | +0.02(+0.17%) | |
Jun 14, 2018 | 11.66 | 11.72 | 11.43 | 11.51 | 934,733 | -0.10(-0.86%) |
Jun 13, 2018 | 11.46 | 11.68 | 11.39 | 11.61 | 746,273 | +0.18(+1.57%) |
Jun 12, 2018 | 11.73 | 11.73 | 11.38 | 11.43 | 986,445 | -0.30(-2.56%) |
Jun 11, 2018 | 11.67 | 11.78 | 11.57 | 11.73 | 963,849 | +0.01(+0.09%) |
Jun 08, 2018 | 11.40 | 11.75 | 11.37 | 11.72 | 1,796,222 | +0.32(+2.81%) |
Jun 07, 2018 | 11.49 | 11.53 | 11.23 | 11.40 | 674,580 | -0.10(-0.87%) |
Jun 06, 2018 | 11.52 | 11.50 | 681,066 | +0.17(+1.50%) | ||
Jun 05, 2018 | 11.31 | 11.39 | 11.23 | 11.33 | 668,786 | +0.01(+0.09%) |
Jun 04, 2018 | 11.30 | 11.38 | 11.22 | 11.32 | 604,918 | +0.05(+0.44%) |
Jun 01, 2018 | 11.24 | 11.33 | 11.17 | 11.27 | 778,944 | +0.08(+0.71%) |
May 31, 2018 | 11.32 | 11.59 | 11.19 | 11.19 | 939,208 | -0.09(-0.80%) |
May 30, 2018 | 11.04 | 11.28 | 11.01 | 11.28 | 980,939 | +0.32(+2.92%) |
May 29, 2018 | 11.00 | 11.12 | 10.82 | 10.96 | 862,342 | -0.11(-0.99%) |
May 25, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 11.03 | 11.15 | 10.92 | 11.10 | 836,727 | +0.12(+1.09%) |
May 23, 2018 | 10.80 | 11.05 | 10.66 | 10.98 | 861,012 | +0.14(+1.29%) |
May 22, 2018 | 11.11 | 11.11 | 10.82 | 10.84 | 834,443 | -0.29(-2.61%) |
May 21, 2018 | 11.18 | 11.25 | 11.05 | 11.13 | 3,385,524 | +0.00(+0.00%) |
May 18, 2018 | 11.01 | 11.13 | 10.93 | 11.13 | 1,025,789 | +0.14(+1.27%) |
May 17, 2018 | 10.82 | 11.12 | 10.82 | 10.99 | 1,233,269 | +0.06(+0.55%) |
May 16, 2018 | 11.30 | 11.31 | 10.71 | 10.93 | 3,614,629 | -0.31(-2.76%) |
May 15, 2018 | 11.38 | 11.45 | 11.01 | 11.24 | 2,058,920 | -0.20(-1.75%) |
May 14, 2018 | 11.44 | 11.56 | 11.19 | 11.44 | 1,598,558 | +0.04(+0.35%) |
May 11, 2018 | 11.08 | 11.68 | 10.85 | 11.40 | 3,051,181 | +0.79(+7.45%) |
May 10, 2018 | 10.74 | 10.84 | 10.56 | 10.61 | 1,080,168 | -0.16(-1.49%) |
May 09, 2018 | 10.71 | 10.83 | 10.46 | 10.77 | 1,310,484 | +0.11(+1.03%) |
May 08, 2018 | 10.36 | 10.66 | 10.30 | 10.66 | 1,592,356 | +0.37(+3.60%) |
May 07, 2018 | 10.02 | 10.31 | 10.02 | 10.29 | 1,138,342 | +0.28(+2.80%) |
May 04, 2018 | 9.950 | 10.21 | 9.915 | 10.01 | 1,504,572 | -0.01(-0.10%) |
May 03, 2018 | 9.900 | 10.04 | 9.783 | 10.02 | 657,291 | +0.10(+1.01%) |
May 02, 2018 | 9.850 | 10.15 | 9.850 | 9.920 | 1,204,548 | -0.07(-0.70%) |
May 01, 2018 | 10.00 | 10.09 | 9.760 | 9.990 | 1,587,149 | -0.02(-0.20%) |
Apr 30, 2018 | 10.42 | 10.50 | 10.00 | 10.01 | 1,566,904 | -0.41(-3.93%) |
Apr 27, 2018 | 10.98 | 11.05 | 10.41 | 10.42 | 1,389,647 | -0.57(-5.19%) |
Apr 26, 2018 | 10.89 | 11.13 | 10.75 | 10.99 | 822,572 | +0.10(+0.92%) |
Apr 25, 2018 | 11.08 | 11.08 | 10.55 | 10.89 | 1,293,344 | -0.22(-1.98%) |
Apr 24, 2018 | 11.35 | 11.48 | 10.87 | 11.11 | 1,832,200 | -0.16(-1.42%) |
Apr 23, 2018 | 11.35 | 11.45 | 11.17 | 11.27 | 888,577 | -0.11(-0.97%) |
Apr 20, 2018 | 11.49 | 11.51 | 11.32 | 11.38 | 958,028 | -0.10(-0.87%) |
Apr 19, 2018 | 11.52 | 11.64 | 11.20 | 11.48 | 1,461,324 | -0.06(-0.52%) |
Apr 18, 2018 | 11.50 | 12.05 | 11.37 | 11.54 | 4,322,350 | +0.57(+5.20%) |
Apr 17, 2018 | 10.96 | 11.02 | 10.84 | 10.97 | 1,002,446 | +0.05(+0.46%) |
Apr 16, 2018 | 10.94 | 11.08 | 10.87 | 10.92 | 876,204 | +0.06(+0.55%) |
Apr 13, 2018 | 11.21 | 11.25 | 10.83 | 10.86 | 1,545,290 | -0.25(-2.25%) |
Apr 12, 2018 | 11.01 | 11.20 | 10.94 | 11.11 | 1,324,530 | +0.19(+1.74%) |
Apr 11, 2018 | 10.58 | 11.06 | 10.58 | 10.92 | 1,916,740 | +0.35(+3.31%) |
Apr 10, 2018 | 10.67 | 10.70 | 10.42 | 10.57 | 1,732,212 | +0.03(+0.28%) |
Apr 09, 2018 | 10.73 | 10.80 | 10.53 | 10.54 | 1,072,028 | -0.13(-1.22%) |
Apr 06, 2018 | 10.56 | 10.86 | 10.51 | 10.67 | 1,421,148 | +0.00(+0.00%) |
Apr 05, 2018 | 10.40 | 10.72 | 10.39 | 10.67 | 1,557,401 | +0.32(+3.09%) |
Apr 04, 2018 | 10.11 | 10.37 | 10.05 | 10.35 | 1,043,887 | +0.14(+1.37%) |
Apr 03, 2018 | 10.36 | 10.41 | 10.15 | 10.21 | 1,242,353 | -0.14(-1.35%) |
Apr 02, 2018 | 10.25 | 10.38 | 10.03 | 10.35 | 2,194,403 | +0.06(+0.58%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.09(-0.87%) | |
Mar 28, 2018 | 9.920 | 10.57 | 9.900 | 10.38 | 6,022,243 | +0.83(+8.69%) |
Mar 27, 2018 | 9.540 | 9.690 | 9.369 | 9.550 | 2,982,618 | +0.01(+0.10%) |
Mar 26, 2018 | 9.130 | 9.580 | 9.120 | 9.540 | 1,640,156 | +0.52(+5.76%) |
Mar 23, 2018 | 9.300 | 9.310 | 8.960 | 9.020 | 2,005,676 | -0.30(-3.22%) |
Mar 22, 2018 | 9.560 | 9.650 | 9.300 | 9.320 | 1,961,610 | -0.37(-3.82%) |
Mar 21, 2018 | 9.800 | 9.890 | 9.500 | 9.690 | 2,140,763 | -0.02(-0.21%) |
Mar 20, 2018 | 9.380 | 10.14 | 9.380 | 9.710 | 3,958,254 | +0.40(+4.24%) |
Mar 19, 2018 | 9.220 | 9.620 | 8.900 | 9.315 | 4,114,327 | +0.04(+0.38%) |
Mar 16, 2018 | 10.44 | 10.45 | 9.240 | 9.280 | 13,030,928 | -1.17(-11.20%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.36 | 10.45 | 2,521,986 | -0.55(-5.00%) |
Mar 14, 2018 | 11.46 | 11.50 | 11.01 | 11.00 | 1,353,372 | -0.40(-3.51%) |
Mar 13, 2018 | 11.53 | 11.76 | 11.34 | 11.40 | 1,256,291 | -0.05(-0.44%) |
Mar 12, 2018 | 11.38 | 11.59 | 11.38 | 11.45 | 1,063,403 | +0.06(+0.53%) |
Mar 09, 2018 | 11.50 | 11.56 | 11.32 | 11.39 | 983,269 | -0.06(-0.52%) |
Mar 08, 2018 | 11.31 | 11.46 | 11.15 | 11.45 | 999,967 | +0.13(+1.15%) |
Mar 07, 2018 | 11.36 | 10.96 | 11.32 | 1,460,337 | +0.29(+2.63%) | |
Mar 06, 2018 | 10.96 | 11.11 | 10.72 | 11.03 | 1,580,532 | +0.08(+0.73%) |
Mar 05, 2018 | 11.19 | 11.20 | 10.79 | 10.95 | 2,258,238 | -0.29(-2.58%) |
Mar 02, 2018 | 10.95 | 11.33 | 10.85 | 11.24 | 2,471,403 | +0.20(+1.81%) |
Mar 01, 2018 | 11.50 | 11.81 | 10.75 | 11.04 | 4,113,453 | -1.01(-8.38%) |
Feb 28, 2018 | 12.01 | 12.32 | 12.00 | 12.05 | 1,555,976 | +0.07(+0.58%) |
Feb 27, 2018 | 12.38 | 12.45 | 11.97 | 11.98 | 1,441,764 | -0.39(-3.15%) |
Feb 26, 2018 | 12.46 | 12.70 | 12.27 | 12.37 | 2,113,108 | +0.06(+0.49%) |
Feb 23, 2018 | 12.32 | 12.39 | 12.17 | 12.31 | 951,202 | +0.08(+0.65%) |
Feb 22, 2018 | 12.65 | 12.65 | 12.12 | 12.23 | 1,590,713 | -0.29(-2.32%) |
Feb 21, 2018 | 12.65 | 12.84 | 12.44 | 12.52 | 2,106,952 | -0.13(-1.03%) |
Feb 20, 2018 | 12.56 | 12.87 | 12.53 | 12.65 | 1,711,497 | +0.04(+0.32%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.32(+2.60%) | |
Feb 15, 2018 | 11.90 | 12.37 | 11.84 | 12.29 | 1,939,299 | +0.45(+3.80%) |
Feb 14, 2018 | 11.34 | 11.87 | 11.33 | 11.84 | 1,464,121 | +0.37(+3.23%) |
Feb 13, 2018 | 11.26 | 11.51 | 11.07 | 11.47 | 1,215,963 | +0.12(+1.06%) |
Feb 12, 2018 | 11.30 | 11.48 | 11.07 | 11.35 | 1,584,088 | +0.10(+0.89%) |
Feb 09, 2018 | 11.27 | 11.48 | 10.78 | 11.25 | 2,126,097 | +0.15(+1.35%) |
Feb 08, 2018 | 11.37 | 11.53 | 11.08 | 11.10 | 2,655,262 | -0.22(-1.94%) |
Feb 07, 2018 | 10.56 | 11.34 | 10.46 | 11.32 | 3,238,522 | +0.77(+7.30%) |
Feb 06, 2018 | 10.24 | 10.76 | 10.22 | 10.55 | 2,421,604 | -0.13(-1.22%) |
Feb 05, 2018 | 11.14 | 11.28 | 10.50 | 10.68 | 2,838,927 | -0.67(-5.90%) |
Feb 02, 2018 | 11.49 | 11.53 | 11.30 | 11.35 | 1,765,266 | -0.18(-1.56%) |
Feb 01, 2018 | 11.35 | 11.59 | 11.32 | 11.53 | 1,387,933 | +0.12(+1.05%) |
Jan 31, 2018 | 11.94 | 11.98 | 11.15 | 11.41 | 4,799,006 | -0.59(-4.92%) |
Jan 30, 2018 | 11.37 | 12.07 | 11.22 | 12.00 | 4,193,682 | +0.47(+4.08%) |
Jan 29, 2018 | 11.64 | 11.69 | 11.46 | 11.53 | 1,325,246 | +0.01(+0.09%) |
Jan 26, 2018 | 11.18 | 11.54 | 11.15 | 11.52 | 2,099,356 | +0.37(+3.32%) |
Jan 25, 2018 | 11.09 | 11.15 | 10.96 | 11.15 | 978,676 | +0.14(+1.27%) |
Jan 24, 2018 | 11.06 | 11.16 | 10.86 | 11.01 | 1,706,764 | -0.08(-0.72%) |
Jan 23, 2018 | 10.92 | 11.24 | 10.67 | 11.09 | 2,254,847 | +0.13(+1.19%) |
Jan 22, 2018 | 11.22 | 11.25 | 10.90 | 10.96 | 1,408,556 | -0.34(-3.01%) |
Jan 19, 2018 | 11.28 | 11.40 | 11.15 | 11.30 | 1,113,152 | +0.06(+0.53%) |
Jan 18, 2018 | 11.20 | 11.31 | 11.05 | 11.24 | 2,406,835 | +0.00(+0.00%) |
Jan 17, 2018 | 11.07 | 11.28 | 10.96 | 11.24 | 1,164,200 | +0.25(+2.27%) |
Jan 16, 2018 | 11.35 | 11.44 | 10.90 | 10.99 | 1,248,746 | -0.34(-3.00%) |
Jan 12, 2018 | 11.33 | 11.33 | 11.33 | 0 | -0.04(-0.35%) | |
Jan 11, 2018 | 11.20 | 11.42 | 11.06 | 11.37 | 1,213,333 | +0.17(+1.52%) |
Jan 10, 2018 | 11.21 | 11.27 | 11.03 | 11.20 | 1,033,084 | -0.09(-0.80%) |
Jan 09, 2018 | 11.71 | 11.73 | 11.19 | 11.29 | 1,516,695 | -0.42(-3.59%) |
Jan 08, 2018 | 11.75 | 11.99 | 11.67 | 11.71 | 2,328,927 | -0.02(-0.17%) |
Jan 05, 2018 | 11.50 | 11.74 | 11.42 | 11.73 | 2,312,286 | +0.31(+2.71%) |
Jan 04, 2018 | 10.98 | 11.50 | 10.95 | 11.42 | 2,665,258 | +0.47(+4.29%) |
Jan 03, 2018 | 11.02 | 11.15 | 10.70 | 10.95 | 1,756,263 | -0.01(-0.09%) |
Jan 02, 2018 | 11.02 | 11.09 | 10.77 | 10.96 | 1,477,534 | +0.37(+3.49%) |
Dec 29, 2017 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.38%) | |
Dec 28, 2017 | 10.65 | 10.72 | 10.53 | 10.63 | 646,003 | -0.03(-0.28%) |
Dec 27, 2017 | 10.66 | 10.73 | 10.52 | 10.66 | 904,021 | -0.01(-0.09%) |
Dec 26, 2017 | 10.87 | 10.99 | 10.59 | 10.67 | 883,302 | -0.26(-2.38%) |
Dec 22, 2017 | 10.95 | 11.08 | 10.88 | 10.93 | 807,752 | -0.06(-0.55%) |
Dec 21, 2017 | 11.07 | 11.15 | 10.95 | 10.99 | 763,341 | -0.09(-0.81%) |
Dec 20, 2017 | 11.12 | 11.20 | 10.99 | 11.08 | 945,918 | -0.03(-0.27%) |
Dec 19, 2017 | 11.24 | 11.40 | 10.91 | 11.11 | 1,587,010 | +0.12(+1.09%) |
Dec 18, 2017 | 11.08 | 11.14 | 10.87 | 10.99 | 1,327,028 | +0.00(+0.00%) |
Dec 15, 2017 | 10.99 | 11.12 | 10.80 | 10.99 | 5,468,468 | +0.06(+0.55%) |
Dec 14, 2017 | 10.73 | 11.10 | 10.70 | 10.93 | 2,112,655 | +0.21(+1.96%) |
Dec 13, 2017 | 10.25 | 10.76 | 10.21 | 10.72 | 1,539,320 | +0.47(+4.59%) |
Dec 12, 2017 | 10.28 | 10.38 | 10.23 | 10.25 | 872,679 | -0.02(-0.19%) |
Dec 11, 2017 | 10.25 | 10.63 | 10.16 | 10.27 | 1,924,613 | +0.15(+1.48%) |
Dec 08, 2017 | 10.56 | 10.56 | 10.02 | 10.12 | 1,774,074 | -0.40(-3.80%) |
Dec 07, 2017 | 10.34 | 10.57 | 10.27 | 10.52 | 1,224,888 | +0.33(+3.24%) |
Dec 06, 2017 | 9.960 | 10.27 | 9.960 | 10.19 | 981,312 | +0.16(+1.60%) |
Dec 05, 2017 | 10.03 | 10.17 | 9.950 | 10.03 | 1,610,261 | -0.04(-0.40%) |
Dec 04, 2017 | 10.35 | 10.49 | 10.05 | 10.07 | 1,270,909 | -0.16(-1.56%) |
Dec 01, 2017 | 10.64 | 10.72 | 10.05 | 10.23 | 1,764,270 | -0.20(-1.92%) |
Nov 30, 2017 | 10.43 | 10.59 | 10.35 | 10.43 | 1,481,956 | +0.05(+0.48%) |
Nov 29, 2017 | 10.62 | 10.85 | 10.31 | 10.38 | 1,190,946 | -0.20(-1.89%) |
Nov 28, 2017 | 10.36 | 10.60 | 10.26 | 10.58 | 1,483,039 | +0.28(+2.72%) |
Nov 27, 2017 | 10.22 | 10.39 | 10.17 | 10.30 | 1,129,206 | +0.08(+0.78%) |
Nov 24, 2017 | 10.12 | 10.30 | 10.08 | 10.22 | 641,832 | +0.12(+1.19%) |
Nov 22, 2017 | 10.33 | 10.37 | 10.05 | 10.10 | 1,328,718 | -0.23(-2.23%) |
Nov 21, 2017 | 10.16 | 10.54 | 10.16 | 10.33 | 1,595,146 | +0.21(+2.08%) |
Nov 20, 2017 | 9.950 | 10.18 | 9.890 | 10.12 | 2,507,429 | +0.15(+1.50%) |
Nov 17, 2017 | 10.45 | 10.50 | 9.950 | 9.970 | 2,660,778 | -0.46(-4.41%) |
Nov 16, 2017 | 10.25 | 10.49 | 10.18 | 10.43 | 2,179,149 | +0.23(+2.25%) |
Nov 15, 2017 | 10.05 | 10.29 | 9.800 | 10.20 | 1,959,262 | +0.12(+1.19%) |
Nov 14, 2017 | 9.990 | 10.26 | 9.711 | 10.08 | 1,851,843 | +0.08(+0.80%) |
Nov 13, 2017 | 10.55 | 10.60 | 9.830 | 10.00 | 4,023,683 | -0.61(-5.75%) |
Nov 10, 2017 | 10.64 | 10.78 | 10.56 | 10.61 | 1,314,562 | -0.08(-0.75%) |
Nov 09, 2017 | 10.85 | 10.98 | 10.50 | 10.69 | 1,805,936 | -0.22(-2.02%) |
Nov 08, 2017 | 11.09 | 11.18 | 10.63 | 10.91 | 2,236,351 | -0.27(-2.42%) |
Nov 07, 2017 | 11.48 | 11.57 | 11.14 | 11.18 | 1,909,874 | -0.26(-2.27%) |
Nov 06, 2017 | 11.16 | 11.64 | 11.05 | 11.44 | 2,388,897 | +0.45(+4.09%) |
Nov 03, 2017 | 12.14 | 12.25 | 10.55 | 10.99 | 4,502,267 | -0.99(-8.26%) |
Nov 02, 2017 | 11.89 | 12.09 | 11.62 | 11.98 | 1,964,877 | +0.08(+0.67%) |
Nov 01, 2017 | 12.16 | 12.30 | 11.65 | 11.90 | 1,603,386 | -0.14(-1.16%) |
Oct 31, 2017 | 11.97 | 12.11 | 11.97 | 12.04 | 1,354,618 | +0.10(+0.84%) |
Oct 30, 2017 | 12.00 | 12.22 | 11.86 | 11.94 | 1,476,506 | -0.09(-0.75%) |
Oct 27, 2017 | 12.20 | 12.36 | 11.92 | 12.03 | 1,946,231 | -0.16(-1.31%) |
Oct 26, 2017 | 12.81 | 12.82 | 12.18 | 12.19 | 1,664,618 | -0.58(-4.54%) |
Oct 25, 2017 | 12.97 | 13.05 | 12.63 | 12.77 | 1,160,270 | -0.19(-1.47%) |
Oct 24, 2017 | 12.80 | 12.99 | 12.78 | 12.96 | 1,092,671 | +0.15(+1.17%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.72 | 12.81 | 1,240,962 | -0.08(-0.62%) |
Oct 20, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 1,098,263 | +0.32(+2.55%) |
Oct 19, 2017 | 12.55 | 12.62 | 12.34 | 12.57 | 1,164,021 | -0.09(-0.71%) |
Oct 18, 2017 | 12.50 | 12.77 | 12.33 | 12.66 | 1,133,830 | +0.14(+1.12%) |
Oct 17, 2017 | 12.82 | 12.89 | 12.47 | 12.52 | 1,578,649 | -0.35(-2.72%) |
Oct 16, 2017 | 13.10 | 13.19 | 12.83 | 12.87 | 1,605,925 | -0.23(-1.76%) |
Oct 13, 2017 | 13.29 | 13.34 | 13.06 | 13.10 | 1,088,400 | -0.20(-1.50%) |
Oct 12, 2017 | 13.20 | 13.39 | 13.06 | 13.30 | 1,360,884 | +0.10(+0.76%) |
Oct 11, 2017 | 13.58 | 13.58 | 13.07 | 13.20 | 1,909,089 | -0.23(-1.71%) |
Oct 10, 2017 | 13.75 | 13.75 | 13.30 | 13.43 | 1,487,591 | -0.28(-2.04%) |
Oct 09, 2017 | 13.51 | 13.75 | 13.49 | 13.71 | 1,184,397 | +0.27(+2.01%) |
Oct 06, 2017 | 13.28 | 13.46 | 13.10 | 13.44 | 1,531,074 | -0.04(-0.30%) |
Oct 05, 2017 | 13.44 | 13.73 | 13.31 | 13.48 | 1,427,117 | +0.05(+0.37%) |
Oct 04, 2017 | 13.36 | 13.48 | 13.26 | 13.43 | 1,003,114 | +0.06(+0.45%) |
Oct 03, 2017 | 13.28 | 13.55 | 13.27 | 13.37 | 1,145,233 | +0.04(+0.30%) |
Oct 02, 2017 | 13.05 | 13.34 | 13.00 | 13.33 | 1,718,736 | +0.25(+1.91%) |
Sep 29, 2017 | 13.09 | 13.13 | 12.84 | 13.08 | 1,328,705 | -0.01(-0.08%) |
Sep 28, 2017 | 13.22 | 13.30 | 13.00 | 13.09 | 1,602,724 | -0.21(-1.58%) |
Sep 27, 2017 | 13.35 | 12.94 | 13.30 | 2,456,450 | +0.23(+1.76%) | |
Sep 26, 2017 | 12.94 | 13.20 | 12.73 | 13.07 | 2,688,459 | +0.35(+2.75%) |
Sep 25, 2017 | 13.00 | 13.09 | 12.54 | 12.72 | 2,805,017 | -0.28(-2.15%) |
Sep 22, 2017 | 12.53 | 13.01 | 12.51 | 13.00 | 4,616,667 | +0.51(+4.08%) |
Sep 21, 2017 | 12.36 | 12.51 | 12.21 | 12.49 | 1,818,882 | +0.16(+1.30%) |
Sep 20, 2017 | 12.50 | 12.51 | 12.22 | 12.33 | 1,535,657 | -0.12(-0.96%) |
Sep 19, 2017 | 12.41 | 12.53 | 12.16 | 12.45 | 2,274,555 | +0.16(+1.30%) |
Sep 18, 2017 | 12.10 | 12.57 | 11.96 | 12.29 | 3,483,448 | +0.51(+4.33%) |
Sep 15, 2017 | 11.65 | 11.90 | 11.47 | 11.78 | 2,624,140 | +0.23(+1.99%) |
Sep 14, 2017 | 11.93 | 11.94 | 11.55 | 11.55 | 2,590,126 | -0.39(-3.27%) |
Sep 13, 2017 | 11.93 | 12.06 | 11.59 | 11.94 | 2,142,875 | +0.01(+0.08%) |
Sep 12, 2017 | 12.32 | 12.40 | 11.89 | 11.93 | 3,331,098 | -0.39(-3.17%) |
Sep 11, 2017 | 12.42 | 12.47 | 12.23 | 12.32 | 3,201,009 | +0.04(+0.33%) |
Sep 08, 2017 | 12.55 | 12.65 | 12.19 | 12.28 | 12,199,684 | -0.55(-4.29%) |
Sep 07, 2017 | 13.40 | 13.50 | 12.69 | 12.83 | 4,606,765 | -0.70(-5.17%) |
Sep 06, 2017 | 13.89 | 13.93 | 13.10 | 13.53 | 4,669,048 | -0.28(-2.03%) |
Sep 05, 2017 | 13.80 | 13.89 | 13.40 | 13.81 | 1,850,796 | +0.42(+3.14%) |
Sep 01, 2017 | 13.39 | 13.58 | 13.26 | 13.39 | 1,098,363 | +0.01(+0.07%) |
Aug 31, 2017 | 13.43 | 13.53 | 13.25 | 13.38 | 1,403,404 | +0.05(+0.38%) |
Aug 30, 2017 | 13.06 | 13.40 | 12.95 | 13.33 | 2,781,569 | +0.43(+3.33%) |
Aug 29, 2017 | 12.50 | 13.12 | 12.32 | 12.90 | 3,834,526 | +0.75(+6.17%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.11 | 12.15 | 817,232 | -0.19(-1.54%) |
Aug 25, 2017 | 12.55 | 12.62 | 12.16 | 12.34 | 824,147 | -0.17(-1.36%) |
Aug 24, 2017 | 12.33 | 12.80 | 12.22 | 12.51 | 1,332,825 | +0.19(+1.54%) |
Aug 23, 2017 | 12.27 | 12.33 | 12.11 | 12.32 | 854,380 | -0.04(-0.28%) |
Aug 22, 2017 | 12.10 | 12.40 | 12.10 | 12.36 | 703,135 | +0.33(+2.70%) |
Aug 21, 2017 | 12.24 | 12.25 | 11.92 | 12.03 | 1,290,351 | -0.26(-2.12%) |
Aug 18, 2017 | 12.15 | 12.36 | 12.14 | 12.29 | 829,255 | +0.07(+0.57%) |
Aug 17, 2017 | 12.45 | 12.50 | 12.13 | 12.22 | 1,092,295 | -0.24(-1.93%) |
Aug 16, 2017 | 12.53 | 12.62 | 12.31 | 12.46 | 1,000,790 | -0.02(-0.16%) |
Aug 15, 2017 | 12.78 | 13.02 | 12.43 | 12.48 | 1,497,876 | -0.24(-1.89%) |
Aug 14, 2017 | 12.44 | 12.74 | 12.40 | 12.72 | 1,546,304 | +0.37(+3.00%) |
Aug 11, 2017 | 12.14 | 12.40 | 12.02 | 12.35 | 1,434,588 | +0.23(+1.94%) |
Aug 10, 2017 | 12.70 | 12.70 | 11.88 | 12.12 | 2,452,966 | -0.28(-2.22%) |
Aug 09, 2017 | 11.98 | 12.51 | 11.80 | 12.39 | 2,567,460 | +0.52(+4.38%) |
Aug 08, 2017 | 11.39 | 12.05 | 11.31 | 11.87 | 2,076,724 | +0.64(+5.70%) |
Aug 07, 2017 | 11.08 | 11.28 | 11.01 | 11.23 | 633,700 | +0.16(+1.45%) |
Aug 04, 2017 | 11.12 | 10.95 | 11.07 | 637,441 | -0.01(-0.09%) | |
Aug 03, 2017 | 11.09 | 11.22 | 10.95 | 11.08 | 1,038,880 | -0.03(-0.27%) |
Aug 02, 2017 | 11.03 | 11.22 | 10.94 | 11.11 | 894,060 | +0.10(+0.91%) |
Aug 01, 2017 | 11.02 | 11.11 | 10.82 | 11.01 | 1,274,018 | +0.00(+0.05%) |
Jul 31, 2017 | 11.02 | 11.13 | 10.64 | 11.01 | 2,175,905 | -0.11(-1.03%) |
Jul 28, 2017 | 12.20 | 12.23 | 10.95 | 11.12 | 4,570,771 | -1.10(-9.00%) |
Jul 27, 2017 | 12.50 | 12.60 | 11.94 | 12.22 | 1,563,433 | -0.26(-2.08%) |
Jul 26, 2017 | 12.72 | 12.75 | 12.45 | 12.48 | 1,213,507 | -0.13(-1.03%) |
Jul 25, 2017 | 12.48 | 12.69 | 12.41 | 12.61 | 1,168,009 | +0.21(+1.69%) |
Jul 24, 2017 | 12.40 | 12.54 | 12.27 | 12.40 | 1,081,104 | +0.02(+0.16%) |
Jul 21, 2017 | 12.34 | 12.48 | 12.24 | 12.38 | 944,205 | +0.05(+0.41%) |
Jul 20, 2017 | 12.24 | 12.36 | 12.08 | 12.33 | 943,766 | +0.07(+0.57%) |
Jul 19, 2017 | 11.95 | 12.29 | 11.94 | 12.26 | 1,131,209 | +0.30(+2.51%) |
Jul 18, 2017 | 11.98 | 12.12 | 11.82 | 11.96 | 959,288 | +0.01(+0.08%) |
Jul 17, 2017 | 11.90 | 12.11 | 11.66 | 11.95 | 1,300,381 | +0.05(+0.42%) |
Jul 14, 2017 | 12.36 | 12.44 | 11.74 | 11.90 | 4,065,252 | -0.97(-7.54%) |
Jul 13, 2017 | 12.80 | 12.91 | 12.62 | 12.87 | 1,095,744 | +0.15(+1.18%) |
Jul 12, 2017 | 12.62 | 12.88 | 12.60 | 12.72 | 1,193,262 | +0.23(+1.84%) |
Jul 11, 2017 | 12.36 | 12.72 | 12.28 | 12.49 | 1,552,135 | +0.29(+2.38%) |
Jul 10, 2017 | 12.25 | 12.32 | 11.97 | 12.20 | 856,168 | +0.01(+0.08%) |
Jul 07, 2017 | 11.97 | 12.22 | 11.88 | 12.19 | 838,147 | +0.22(+1.84%) |
Jul 06, 2017 | 11.77 | 12.24 | 11.77 | 11.97 | 1,326,761 | +0.15(+1.27%) |
Jul 05, 2017 | 11.47 | 11.94 | 11.15 | 11.82 | 1,304,241 | +0.25(+2.16%) |