CAFD
8point3 Energy Partners LP
stockNASDAQ
InactiveJun 19, 2018 4:00:00 PM EDT
12.42USD0.000%(0.00)
CAFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-06-19 | 12.36 | 12.44 | 12.32 | 12.42 | 0.000% | 219,918 | 0.000% |
| 2018-06-18 | 12.42 | 12.44 | 12.40 | 12.42 | 0.000% | 1,462,147 | 0.000% |
| 2018-06-15 | 12.43 | 12.44 | 12.42 | 12.42 | -0.080% | 427,526 | 0.000% |
| 2018-06-14 | 12.44 | 12.45 | 12.42 | 12.43 | 0.000% | 294,112 | -0.080% |
| 2018-06-13 | 12.44 | 12.44 | 12.42 | 12.43 | 0.000% | 165,154 | -0.080% |
| 2018-06-12 | 12.35 | 12.43 | 12.35 | 12.43 | +2.136% | 565,363 | -0.080% |
| 2018-06-11 | 12.33 | 12.34 | 12.13 | 12.17 | -1.137% | 200,126 | +2.054% |
| 2018-06-08 | 12.32 | 12.33 | 12.30 | 12.31 | 0.000% | 197,072 | +0.894% |
| 2018-06-07 | 12.31 | 12.32 | 12.30 | 12.31 | 0.000% | 36,233 | +0.894% |
| 2018-06-06 | 12.31 | 12.33 | 12.30 | 12.31 | -0.081% | 40,090 | +0.894% |
| 2018-06-05 | 12.27 | 12.37 | 12.27 | 12.32 | +0.407% | 248,113 | +0.812% |
| 2018-06-04 | 12.27 | 12.29 | 12.27 | 12.27 | -0.163% | 87,011 | +1.222% |
| 2018-06-01 | 12.27 | 12.34 | 12.27 | 12.29 | +0.081% | 119,913 | +1.058% |
| 2018-05-31 | 12.30 | 12.30 | 12.27 | 12.28 | 0.000% | 143,704 | +1.140% |
| 2018-05-30 | 12.28 | 12.29 | 12.27 | 12.28 | -0.081% | 249,856 | +1.140% |
| 2018-05-29 | 12.27 | 12.30 | 12.26 | 12.29 | +0.163% | 204,812 | +1.058% |
| 2018-05-25 | 12.25 | 12.29 | 12.25 | 12.27 | -0.081% | 198,158 | +1.222% |
| 2018-05-24 | 12.23 | 12.29 | 12.21 | 12.28 | +0.656% | 92,343 | +1.140% |
| 2018-05-23 | 12.24 | 12.25 | 12.18 | 12.20 | 0.000% | 66,138 | +1.803% |
| 2018-05-22 | 12.20 | 12.20 | 12.15 | 12.20 | +0.082% | 96,464 | +1.803% |
| 2018-05-21 | 12.15 | 12.25 | 12.13 | 12.19 | +0.329% | 67,735 | +1.887% |
| 2018-05-18 | 12.06 | 12.20 | 12.06 | 12.15 | +0.413% | 74,254 | +2.222% |
| 2018-05-17 | 12.06 | 12.16 | 12.05 | 12.10 | -0.083% | 31,501 | +2.645% |
| 2018-05-16 | 12.11 | 12.18 | 12.09 | 12.11 | -0.575% | 124,767 | +2.560% |
| 2018-05-15 | 12.06 | 12.19 | 12.06 | 12.18 | +0.578% | 29,540 | +1.970% |
| 2018-05-14 | 12.06 | 12.19 | 12.06 | 12.11 | +0.331% | 66,579 | +2.560% |
| 2018-05-11 | 12.09 | 12.12 | 12.05 | 12.07 | 0.000% | 50,112 | +2.900% |
| 2018-05-10 | 12.15 | 12.23 | 12.05 | 12.07 | -0.822% | 92,667 | +2.900% |
| 2018-05-09 | 12.14 | 12.23 | 12.09 | 12.17 | +0.579% | 88,160 | +2.054% |
| 2018-05-08 | 12.05 | 12.17 | 12.02 | 12.10 | +0.083% | 137,978 | +2.645% |
| 2018-05-07 | 12.07 | 12.14 | 12.04 | 12.09 | +0.499% | 82,515 | +2.730% |
| 2018-05-04 | 12.07 | 12.12 | 12.00 | 12.03 | -0.496% | 116,133 | +3.242% |
| 2018-05-03 | 12.05 | 12.12 | 12.04 | 12.09 | +0.415% | 48,581 | +2.730% |
| 2018-05-02 | 12.08 | 12.09 | 12.00 | 12.04 | -0.414% | 146,330 | +3.156% |
| 2018-05-01 | 12.06 | 12.11 | 12.06 | 12.09 | -0.083% | 48,559 | +2.730% |
| 2018-04-30 | 12.21 | 12.21 | 12.06 | 12.10 | -0.738% | 79,497 | +2.645% |
| 2018-04-27 | 12.00 | 12.22 | 12.00 | 12.19 | +1.583% | 157,728 | +1.887% |
| 2018-04-26 | 12.00 | 12.02 | 11.99 | 12.00 | -0.166% | 93,308 | +3.500% |
| 2018-04-25 | 12.00 | 12.04 | 11.98 | 12.02 | -0.249% | 109,268 | +3.328% |
| 2018-04-24 | 12.10 | 12.14 | 11.98 | 12.05 | -0.495% | 132,878 | +3.071% |
| 2018-04-23 | 12.05 | 12.12 | 12.01 | 12.11 | +0.083% | 59,867 | +2.560% |
| 2018-04-20 | 12.05 | 12.10 | 11.96 | 12.10 | +0.498% | 111,668 | +2.645% |
| 2018-04-19 | 12.05 | 12.09 | 12.00 | 12.04 | 0.000% | 33,911 | +3.156% |
| 2018-04-18 | 11.97 | 12.07 | 11.97 | 12.04 | +0.501% | 94,844 | +3.156% |
| 2018-04-17 | 12.06 | 12.07 | 11.96 | 11.98 | -0.167% | 79,641 | +3.673% |
| 2018-04-16 | 12.14 | 12.14 | 11.91 | 12.00 | -1.235% | 199,252 | +3.500% |
| 2018-04-13 | 12.15 | 12.20 | 12.06 | 12.15 | +0.746% | 143,276 | +2.222% |
| 2018-04-12 | 12.03 | 12.09 | 11.96 | 12.06 | +0.333% | 78,262 | +2.985% |
| 2018-04-11 | 12.05 | 12.10 | 12.00 | 12.02 | +0.167% | 59,522 | +3.328% |
| 2018-04-10 | 12.08 | 12.10 | 11.99 | 12.00 | -0.415% | 86,900 | +3.500% |
| 2018-04-09 | 11.90 | 12.09 | 11.90 | 12.05 | +0.500% | 118,084 | +3.071% |
| 2018-04-06 | 11.97 | 12.08 | 11.96 | 11.99 | -0.167% | 113,990 | +3.586% |
| 2018-04-05 | 11.95 | 12.04 | 11.88 | 12.01 | +0.924% | 123,606 | +3.414% |
| 2018-04-04 | 11.87 | 11.96 | 11.80 | 11.90 | -0.668% | 87,185 | +4.370% |
| 2018-04-03 | 11.91 | 12.00 | 11.80 | 11.98 | +0.503% | 80,500 | +3.673% |
| 2018-04-02 | 11.80 | 12.11 | 11.80 | 11.92 | -1.893% | 75,692 | +4.195% |
| 2018-03-29 | 11.80 | 12.16 | 11.80 | 12.15 | +1.930% | 246,779 | +2.222% |
| 2018-03-28 | 11.93 | 11.98 | 11.89 | 11.92 | -0.084% | 117,040 | +4.195% |
| 2018-03-27 | 11.88 | 12.05 | 11.84 | 11.93 | +1.446% | 169,925 | +4.107% |
| 2018-03-26 | 11.76 | 11.77 | 11.69 | 11.76 | +0.341% | 235,404 | +5.612% |
| 2018-03-23 | 11.82 | 11.96 | 11.69 | 11.72 | -1.347% | 299,515 | +5.973% |
| 2018-03-22 | 11.85 | 11.94 | 11.81 | 11.88 | +0.084% | 177,861 | +4.545% |
| 2018-03-21 | 12.05 | 12.15 | 11.85 | 11.87 | -1.412% | 149,964 | +4.634% |
| 2018-03-20 | 11.99 | 12.06 | 11.92 | 12.04 | +0.669% | 459,553 | +3.156% |
| 2018-03-19 | 11.86 | 12.05 | 11.81 | 11.96 | +2.222% | 303,943 | +3.846% |
| 2018-03-16 | 12.00 | 12.04 | 11.70 | 11.70 | -2.581% | 737,186 | +6.154% |
| 2018-03-15 | 12.07 | 12.07 | 12.00 | 12.01 | -0.332% | 223,480 | +3.414% |
| 2018-03-14 | 11.98 | 12.10 | 11.96 | 12.05 | +1.175% | 197,352 | +3.071% |
| 2018-03-13 | 12.16 | 12.19 | 11.91 | 11.91 | -2.056% | 434,371 | +4.282% |
| 2018-03-12 | 12.14 | 12.23 | 12.14 | 12.16 | +0.165% | 226,022 | +2.138% |
| 2018-03-09 | 12.15 | 12.17 | 12.14 | 12.14 | 0.000% | 98,819 | +2.306% |
| 2018-03-08 | 12.15 | 12.18 | 12.12 | 12.14 | -0.247% | 113,839 | +2.306% |
| 2018-03-07 | 12.14 | 12.20 | 12.12 | 12.17 | +0.247% | 142,118 | +2.054% |
| 2018-03-06 | 12.13 | 12.20 | 12.13 | 12.14 | -0.328% | 147,113 | +2.306% |
| 2018-03-05 | 12.12 | 12.23 | 12.12 | 12.18 | +0.164% | 144,303 | +1.970% |
| 2018-03-02 | 12.20 | 12.20 | 12.15 | 12.16 | -0.164% | 95,760 | +2.138% |
| 2018-03-01 | 12.18 | 12.30 | 12.15 | 12.18 | +0.247% | 167,297 | +1.970% |
| 2018-02-28 | 12.25 | 12.25 | 12.15 | 12.15 | -0.082% | 75,188 | +2.222% |
| 2018-02-27 | 12.10 | 12.18 | 12.05 | 12.16 | +0.413% | 230,084 | +2.138% |
| 2018-02-26 | 12.05 | 12.15 | 12.05 | 12.11 | +0.498% | 352,358 | +2.560% |
| 2018-02-23 | 12.15 | 12.15 | 12.04 | 12.05 | -0.986% | 301,382 | +3.071% |
| 2018-02-22 | 12.21 | 12.21 | 12.10 | 12.17 | 0.000% | 294,711 | +2.054% |
| 2018-02-21 | 12.27 | 12.30 | 12.10 | 12.17 | -0.409% | 555,833 | +2.054% |
| 2018-02-20 | 12.24 | 12.27 | 12.21 | 12.22 | -0.082% | 322,000 | +1.637% |
| 2018-02-16 | 12.26 | 12.30 | 12.23 | 12.23 | -0.326% | 251,996 | +1.554% |
| 2018-02-15 | 12.23 | 12.30 | 12.20 | 12.27 | +0.327% | 468,906 | +1.222% |
| 2018-02-14 | 12.27 | 12.27 | 12.23 | 12.23 | -0.245% | 614,023 | +1.554% |
| 2018-02-13 | 12.28 | 12.31 | 12.25 | 12.26 | -0.081% | 753,202 | +1.305% |
| 2018-02-12 | 12.31 | 12.36 | 12.26 | 12.27 | -0.648% | 966,679 | +1.222% |
| 2018-02-09 | 12.30 | 12.35 | 12.25 | 12.35 | +0.162% | 1,044,626 | +0.567% |
| 2018-02-08 | 12.30 | 12.40 | 12.29 | 12.33 | +0.325% | 1,045,664 | +0.730% |
| 2018-02-07 | 12.23 | 12.30 | 12.17 | 12.29 | +0.408% | 1,781,247 | +1.058% |
| 2018-02-06 | 12.48 | 12.55 | 11.77 | 12.24 | -11.497% | 2,395,320 | +1.471% |
| 2018-02-05 | 14.21 | 14.25 | 13.56 | 13.83 | -3.219% | 334,889 | -10.195% |
| 2018-02-02 | 14.50 | 14.55 | 14.19 | 14.29 | -1.787% | 159,333 | -13.086% |
| 2018-02-01 | 14.69 | 14.69 | 14.50 | 14.55 | -0.683% | 78,850 | -14.639% |
| 2018-01-31 | 14.80 | 14.85 | 14.58 | 14.65 | -0.476% | 78,225 | -15.222% |
| 2018-01-30 | 14.67 | 14.79 | 14.65 | 14.72 | -0.136% | 75,148 | -15.625% |
| 2018-01-29 | 14.66 | 14.92 | 14.66 | 14.74 | -0.068% | 121,731 | -15.739% |
| 2018-01-26 | 14.95 | 15.00 | 14.63 | 14.75 | -0.807% | 109,226 | -15.797% |
| 2018-01-25 | 14.87 | 14.97 | 14.60 | 14.87 | -0.801% | 162,238 | -16.476% |
| 2018-01-24 | 14.89 | 14.99 | 14.72 | 14.99 | +0.672% | 126,363 | -17.145% |
| 2018-01-23 | 14.85 | 14.98 | 14.67 | 14.89 | +0.472% | 195,893 | -16.588% |
| 2018-01-22 | 14.75 | 14.82 | 14.60 | 14.82 | -1.332% | 204,671 | -16.194% |
| 2018-01-19 | 15.18 | 15.18 | 14.91 | 15.02 | -1.379% | 126,778 | -17.310% |
| 2018-01-18 | 15.01 | 15.28 | 14.69 | 15.23 | +1.062% | 219,725 | -18.450% |
| 2018-01-17 | 15.18 | 15.24 | 15.00 | 15.07 | -0.528% | 119,675 | -17.585% |
| 2018-01-16 | 15.40 | 15.43 | 15.03 | 15.15 | -0.851% | 139,424 | -18.020% |
| 2018-01-12 | 15.39 | 15.39 | 15.11 | 15.28 | -0.586% | 119,058 | -18.717% |
| 2018-01-11 | 15.30 | 15.40 | 15.23 | 15.37 | +0.919% | 100,036 | -19.193% |
| 2018-01-10 | 15.30 | 15.30 | 15.11 | 15.23 | -1.104% | 116,921 | -18.450% |
| 2018-01-09 | 15.54 | 15.56 | 15.00 | 15.40 | -3.145% | 349,172 | -19.351% |
| 2018-01-08 | 15.44 | 15.92 | 15.40 | 15.90 | +2.979% | 415,556 | -21.887% |
| 2018-01-05 | 15.51 | 15.54 | 15.19 | 15.44 | -0.580% | 123,480 | -19.560% |
| 2018-01-04 | 15.60 | 15.65 | 15.40 | 15.53 | -0.193% | 91,536 | -20.026% |
| 2018-01-03 | 15.34 | 15.77 | 15.21 | 15.56 | +1.899% | 242,567 | -20.180% |
| 2018-01-02 | 15.10 | 15.35 | 15.09 | 15.27 | +0.394% | 168,827 | -18.664% |
| 2017-12-29 | 15.04 | 15.25 | 14.99 | 15.21 | -0.262% | 139,752 | -18.343% |
| 2017-12-28 | 15.15 | 15.31 | 15.11 | 15.25 | +0.660% | 105,164 | -18.557% |
| 2017-12-27 | 15.08 | 15.15 | 15.07 | 15.15 | +0.664% | 95,761 | -18.020% |
| 2017-12-26 | 15.20 | 15.25 | 15.01 | 15.05 | -0.594% | 100,721 | -17.475% |
| 2017-12-22 | 15.02 | 15.14 | 14.97 | 15.14 | +1.136% | 111,221 | -17.966% |
| 2017-12-21 | 15.11 | 15.17 | 14.96 | 14.97 | +0.335% | 109,565 | -17.034% |
| 2017-12-20 | 14.83 | 14.98 | 14.81 | 14.92 | +0.811% | 138,332 | -16.756% |
| 2017-12-19 | 15.35 | 15.36 | 14.75 | 14.80 | -3.771% | 197,204 | -16.081% |
| 2017-12-18 | 15.30 | 15.40 | 15.12 | 15.38 | +0.654% | 158,819 | -19.246% |
| 2017-12-15 | 14.61 | 15.28 | 14.61 | 15.28 | +3.734% | 434,319 | -18.717% |
| 2017-12-14 | 14.35 | 14.81 | 14.35 | 14.73 | +2.935% | 271,765 | -15.682% |
| 2017-12-13 | 14.27 | 14.35 | 14.26 | 14.31 | +0.280% | 141,603 | -13.208% |
| 2017-12-12 | 14.28 | 14.38 | 14.22 | 14.27 | -0.140% | 106,581 | -12.964% |
| 2017-12-11 | 14.50 | 14.58 | 14.27 | 14.29 | -1.448% | 69,978 | -13.086% |
| 2017-12-08 | 14.17 | 14.54 | 14.06 | 14.50 | +2.185% | 111,099 | -14.345% |
| 2017-12-07 | 14.05 | 14.22 | 14.01 | 14.19 | 0.000% | 95,495 | -12.474% |
| 2017-12-06 | 14.24 | 14.34 | 14.12 | 14.19 | -0.630% | 91,923 | -12.474% |
| 2017-12-05 | 14.06 | 14.44 | 14.06 | 14.28 | +0.919% | 169,103 | -13.025% |
| 2017-12-04 | 14.95 | 15.00 | 14.01 | 14.15 | -5.351% | 396,005 | -12.226% |
| 2017-12-01 | 15.06 | 15.06 | 14.80 | 14.95 | -0.730% | 95,535 | -16.923% |
| 2017-11-30 | 14.88 | 15.10 | 14.80 | 15.06 | +0.938% | 109,912 | -17.530% |
| 2017-11-29 | 15.03 | 15.12 | 14.80 | 14.92 | -1.713% | 135,539 | -16.756% |
| 2017-11-28 | 15.23 | 15.32 | 15.08 | 15.18 | -0.328% | 85,253 | -18.182% |
| 2017-11-27 | 15.30 | 15.35 | 15.21 | 15.23 | -0.782% | 54,505 | -18.450% |
| 2017-11-24 | 15.50 | 15.50 | 15.19 | 15.35 | +0.987% | 37,270 | -19.088% |
| 2017-11-22 | 15.02 | 15.27 | 15.02 | 15.20 | +1.198% | 64,480 | -18.289% |
| 2017-11-21 | 15.06 | 15.23 | 14.85 | 15.02 | +0.133% | 75,113 | -17.310% |
| 2017-11-20 | 14.90 | 15.45 | 14.82 | 15.00 | +0.402% | 196,544 | -17.200% |
| 2017-11-17 | 14.87 | 15.06 | 14.82 | 14.94 | +0.268% | 71,786 | -16.867% |
| 2017-11-16 | 15.03 | 15.04 | 14.86 | 14.90 | -0.334% | 87,064 | -16.644% |
| 2017-11-15 | 15.12 | 15.14 | 14.93 | 14.95 | -0.796% | 66,637 | -16.923% |
| 2017-11-14 | 15.18 | 15.21 | 15.02 | 15.07 | -1.051% | 91,656 | -17.585% |
| 2017-11-13 | 15.24 | 15.26 | 15.16 | 15.23 | +0.396% | 96,899 | -18.450% |
| 2017-11-10 | 15.15 | 15.21 | 15.09 | 15.17 | +0.264% | 132,809 | -18.128% |
| 2017-11-09 | 15.14 | 15.24 | 15.08 | 15.13 | -0.132% | 89,006 | -17.911% |
| 2017-11-08 | 15.08 | 15.18 | 15.05 | 15.15 | +0.464% | 87,635 | -18.020% |
| 2017-11-07 | 15.27 | 15.27 | 14.77 | 15.08 | -1.115% | 194,396 | -17.639% |
| 2017-11-06 | 15.40 | 15.44 | 15.20 | 15.25 | -0.716% | 184,184 | -18.557% |
| 2017-11-03 | 15.38 | 15.40 | 15.15 | 15.36 | -0.130% | 114,652 | -19.141% |
| 2017-11-02 | 15.03 | 15.40 | 15.01 | 15.38 | +1.854% | 146,654 | -19.246% |
| 2017-11-01 | 15.18 | 15.18 | 14.88 | 15.10 | -0.264% | 81,856 | -17.748% |
| 2017-10-31 | 15.13 | 15.18 | 15.01 | 15.14 | -0.395% | 68,545 | -17.966% |
| 2017-10-30 | 15.22 | 15.32 | 15.01 | 15.20 | -0.783% | 76,369 | -18.289% |
| 2017-10-27 | 15.18 | 15.34 | 14.86 | 15.32 | +1.323% | 108,265 | -18.930% |
| 2017-10-26 | 15.31 | 15.35 | 15.07 | 15.12 | -0.592% | 53,215 | -17.857% |
| 2017-10-25 | 15.25 | 15.36 | 15.10 | 15.21 | 0.000% | 110,108 | -18.343% |
| 2017-10-24 | 15.43 | 15.55 | 15.06 | 15.21 | -2.312% | 223,109 | -18.343% |
| 2017-10-23 | 15.59 | 15.70 | 15.53 | 15.57 | +0.387% | 75,718 | -20.231% |
| 2017-10-20 | 15.43 | 15.51 | 15.40 | 15.51 | +0.388% | 94,149 | -19.923% |
| 2017-10-19 | 15.44 | 15.49 | 15.34 | 15.45 | -0.643% | 112,795 | -19.612% |
| 2017-10-18 | 15.58 | 15.70 | 15.43 | 15.55 | +0.452% | 121,885 | -20.129% |
| 2017-10-17 | 15.17 | 15.49 | 15.13 | 15.48 | -0.450% | 206,710 | -19.767% |
| 2017-10-16 | 15.69 | 15.78 | 15.52 | 15.55 | -1.144% | 169,131 | -20.129% |
| 2017-10-13 | 15.28 | 15.79 | 15.18 | 15.73 | +2.945% | 474,366 | -21.043% |
| 2017-10-12 | 15.12 | 15.28 | 15.07 | 15.28 | +1.058% | 140,939 | -18.717% |
| 2017-10-11 | 15.17 | 15.25 | 14.85 | 15.12 | -0.066% | 151,965 | -17.857% |
| 2017-10-10 | 14.82 | 15.14 | 14.81 | 15.13 | +2.092% | 130,246 | -17.911% |
| 2017-10-09 | 14.74 | 14.84 | 14.66 | 14.82 | -0.269% | 96,977 | -16.194% |
| 2017-10-06 | 14.82 | 14.89 | 14.65 | 14.86 | -0.668% | 100,513 | -16.420% |
| 2017-10-05 | 14.88 | 15.35 | 14.65 | 14.96 | -0.399% | 491,760 | -16.979% |
| 2017-10-04 | 14.74 | 15.03 | 14.59 | 15.02 | +1.213% | 251,062 | -17.310% |
| 2017-10-03 | 14.98 | 15.01 | 14.67 | 14.84 | -0.403% | 102,263 | -16.307% |
| 2017-10-02 | 14.97 | 14.98 | 14.73 | 14.90 | -0.865% | 369,038 | -16.644% |
| 2017-09-29 | 14.72 | 15.05 | 14.72 | 15.03 | +2.175% | 240,028 | -17.365% |
| 2017-09-28 | 14.63 | 14.71 | 14.41 | 14.71 | +0.753% | 108,266 | -15.568% |
| 2017-09-27 | 14.68 | 14.83 | 14.53 | 14.60 | -0.950% | 135,109 | -14.932% |
| 2017-09-26 | 14.67 | 14.75 | 14.58 | 14.74 | +1.028% | 80,336 | -15.739% |
| 2017-09-25 | 14.74 | 14.80 | 14.54 | 14.59 | -1.152% | 149,840 | -14.873% |
| 2017-09-22 | 14.53 | 14.93 | 14.36 | 14.76 | +2.075% | 169,401 | -15.854% |
| 2017-09-21 | 14.48 | 14.48 | 14.35 | 14.46 | 0.000% | 82,874 | -14.108% |
| 2017-09-20 | 14.30 | 14.51 | 14.30 | 14.46 | +0.837% | 99,777 | -14.108% |
| 2017-09-19 | 14.60 | 14.60 | 14.21 | 14.34 | -2.582% | 182,424 | -13.389% |
| 2017-09-18 | 14.57 | 14.73 | 14.47 | 14.72 | +1.587% | 130,817 | -15.625% |
| 2017-09-15 | 14.45 | 14.67 | 14.43 | 14.49 | +0.277% | 140,691 | -14.286% |
| 2017-09-14 | 14.27 | 14.45 | 14.27 | 14.45 | +0.627% | 63,847 | -14.048% |
| 2017-09-13 | 14.36 | 14.49 | 14.32 | 14.36 | 0.000% | 61,941 | -13.510% |
| 2017-09-12 | 14.62 | 14.62 | 14.34 | 14.36 | -1.644% | 159,164 | -13.510% |
| 2017-09-11 | 14.66 | 14.66 | 14.47 | 14.60 | -0.409% | 119,875 | -14.932% |
| 2017-09-08 | 14.16 | 15.41 | 14.06 | 14.66 | +3.824% | 711,601 | -15.280% |
| 2017-09-07 | 14.14 | 14.30 | 14.12 | 14.12 | -0.423% | 89,760 | -12.040% |
| 2017-09-06 | 14.24 | 14.31 | 14.14 | 14.18 | -0.211% | 131,923 | -12.412% |
| 2017-09-05 | 14.40 | 14.47 | 14.21 | 14.21 | -1.456% | 119,040 | -12.597% |
| 2017-09-01 | 14.42 | 14.60 | 14.42 | 14.42 | 0.000% | 105,786 | -13.870% |
| 2017-08-31 | 14.24 | 14.45 | 14.22 | 14.42 | +1.264% | 124,317 | -13.870% |
| 2017-08-30 | 14.38 | 14.38 | 14.13 | 14.24 | -0.836% | 154,216 | -12.781% |
| 2017-08-29 | 14.56 | 14.56 | 14.15 | 14.36 | -1.644% | 145,290 | -13.510% |
| 2017-08-28 | 14.68 | 14.74 | 14.57 | 14.60 | -0.680% | 63,200 | -14.932% |
| 2017-08-25 | 14.76 | 14.81 | 14.62 | 14.70 | -0.810% | 65,094 | -15.510% |
| 2017-08-24 | 14.76 | 14.90 | 14.71 | 14.82 | -0.067% | 66,992 | -16.194% |
| 2017-08-23 | 14.61 | 14.91 | 14.51 | 14.83 | +1.298% | 109,596 | -16.251% |
| 2017-08-22 | 14.50 | 14.66 | 14.41 | 14.64 | +1.000% | 113,959 | -15.164% |
| 2017-08-21 | 14.35 | 14.50 | 14.30 | 14.49 | +1.010% | 83,800 | -14.315% |
| 2017-08-18 | 14.17 | 14.35 | 14.08 | 14.35 | +1.557% | 106,226 | -13.449% |
| 2017-08-17 | 14.30 | 14.35 | 14.07 | 14.13 | -1.120% | 85,723 | -12.102% |
| 2017-08-16 | 14.24 | 14.29 | 14.02 | 14.29 | +0.705% | 144,944 | -13.086% |
| 2017-08-15 | 14.05 | 14.38 | 14.00 | 14.19 | +0.425% | 142,575 | -12.474% |
| 2017-08-14 | 14.20 | 14.34 | 14.07 | 14.13 | +0.213% | 174,728 | -12.102% |
| 2017-08-11 | 14.03 | 14.14 | 14.00 | 14.10 | +0.071% | 132,626 | -11.915% |
| 2017-08-10 | 14.10 | 14.22 | 13.94 | 14.09 | -0.635% | 96,078 | -11.852% |
| 2017-08-09 | 14.31 | 14.39 | 14.02 | 14.18 | -1.596% | 189,398 | -12.412% |
| 2017-08-08 | 14.67 | 14.67 | 14.16 | 14.41 | -1.906% | 305,662 | -13.810% |
| 2017-08-07 | 14.59 | 14.78 | 14.55 | 14.69 | +1.520% | 182,341 | -15.453% |
| 2017-08-04 | 14.38 | 14.55 | 14.38 | 14.47 | +0.556% | 82,419 | -14.167% |
| 2017-08-03 | 14.52 | 14.62 | 14.36 | 14.39 | -1.168% | 168,085 | -13.690% |
| 2017-08-02 | 14.60 | 14.75 | 14.45 | 14.56 | -0.546% | 213,297 | -14.698% |
| 2017-08-01 | 14.70 | 14.75 | 14.47 | 14.64 | -0.746% | 196,042 | -15.164% |
| 2017-07-31 | 14.71 | 14.77 | 14.47 | 14.75 | +0.204% | 125,375 | -15.797% |
| 2017-07-28 | 14.45 | 14.75 | 14.38 | 14.72 | +2.151% | 470,872 | -15.625% |
| 2017-07-27 | 14.27 | 14.50 | 14.24 | 14.41 | +0.981% | 185,149 | -13.810% |
| 2017-07-26 | 14.43 | 14.54 | 14.23 | 14.27 | -1.382% | 183,794 | -12.964% |
| 2017-07-25 | 14.56 | 14.57 | 14.40 | 14.47 | -0.413% | 102,363 | -14.167% |
| 2017-07-24 | 14.42 | 14.71 | 14.36 | 14.53 | +0.763% | 168,066 | -14.522% |
| 2017-07-21 | 14.41 | 14.48 | 14.29 | 14.42 | 0.000% | 188,115 | -13.870% |
| 2017-07-20 | 14.64 | 14.71 | 14.35 | 14.42 | -1.704% | 241,080 | -13.870% |
| 2017-07-19 | 14.72 | 14.76 | 14.57 | 14.67 | -0.340% | 168,696 | -15.337% |
| 2017-07-18 | 14.62 | 14.72 | 14.53 | 14.72 | +0.136% | 217,575 | -15.625% |
| 2017-07-17 | 14.66 | 14.85 | 14.65 | 14.70 | +0.341% | 153,422 | -15.510% |
| 2017-07-14 | 14.82 | 14.91 | 14.57 | 14.65 | -0.340% | 268,576 | -15.222% |
| 2017-07-13 | 14.93 | 14.99 | 14.66 | 14.70 | -1.342% | 154,000 | -15.510% |
| 2017-07-12 | 14.77 | 14.93 | 14.72 | 14.90 | +1.154% | 155,212 | -16.644% |
| 2017-07-11 | 14.76 | 14.85 | 14.67 | 14.73 | +0.136% | 111,125 | -15.682% |
| 2017-07-10 | 14.62 | 14.76 | 14.56 | 14.71 | +0.616% | 161,778 | -15.568% |
| 2017-07-07 | 14.71 | 14.72 | 14.44 | 14.62 | -0.949% | 179,564 | -15.048% |
| 2017-07-06 | 14.98 | 15.05 | 14.68 | 14.76 | -1.403% | 179,866 | -15.854% |
| 2017-07-05 | 14.95 | 15.06 | 14.92 | 14.97 | +0.537% | 327,877 | -17.034% |
| 2017-07-03 | 15.04 | 15.08 | 14.62 | 14.89 | -1.586% | 474,650 | -16.588% |
| 2017-06-30 | 14.79 | 15.25 | 14.35 | 15.13 | +1.272% | 461,692 | -17.911% |
| 2017-06-29 | 14.85 | 15.05 | 14.71 | 14.94 | +0.878% | 333,748 | -16.867% |
| 2017-06-28 | 14.85 | 15.00 | 14.76 | 14.81 | -0.336% | 369,282 | -16.138% |
| 2017-06-27 | 14.85 | 15.00 | 14.81 | 14.86 | -0.999% | 376,582 | -16.420% |
| 2017-06-26 | 14.70 | 15.11 | 14.46 | 15.01 | +2.668% | 270,272 | -17.255% |
| 2017-06-23 | 14.40 | 14.70 | 14.17 | 14.62 | +1.528% | 279,074 | -15.048% |
| 2017-06-22 | 14.14 | 14.57 | 14.03 | 14.40 | +2.128% | 246,101 | -13.750% |
| 2017-06-21 | 13.83 | 14.21 | 13.54 | 14.10 | +1.952% | 338,422 | -11.915% |
| 2017-06-20 | 13.77 | 13.87 | 13.56 | 13.83 | +0.949% | 164,111 | -10.195% |
| 2017-06-19 | 13.56 | 13.80 | 13.44 | 13.70 | +1.481% | 193,027 | -9.343% |
| 2017-06-16 | 13.34 | 13.59 | 13.28 | 13.50 | +1.657% | 242,813 | -8.000% |
| 2017-06-15 | 13.55 | 13.64 | 13.13 | 13.28 | -3.488% | 347,353 | -6.476% |
| 2017-06-14 | 13.73 | 13.85 | 13.64 | 13.76 | +0.585% | 127,672 | -9.738% |
| 2017-06-13 | 13.60 | 13.80 | 13.51 | 13.68 | +0.220% | 197,501 | -9.211% |
| 2017-06-12 | 13.65 | 13.76 | 13.56 | 13.65 | +0.294% | 163,112 | -9.011% |
| 2017-06-09 | 13.76 | 13.76 | 13.58 | 13.61 | -1.018% | 219,733 | -8.744% |
| 2017-06-08 | 13.53 | 13.86 | 13.40 | 13.75 | +1.029% | 243,289 | -9.673% |
| 2017-06-07 | 13.51 | 13.78 | 13.50 | 13.61 | +0.815% | 179,913 | -8.744% |
| 2017-06-06 | 13.38 | 13.58 | 13.30 | 13.50 | +0.746% | 165,983 | -8.000% |
| 2017-06-05 | 13.38 | 13.45 | 13.34 | 13.40 | -0.372% | 85,611 | -7.313% |
| 2017-06-02 | 13.82 | 13.82 | 13.41 | 13.45 | -2.607% | 251,997 | -7.658% |
| 2017-06-01 | 13.62 | 13.92 | 13.61 | 13.81 | +1.246% | 198,495 | -10.065% |
| 2017-05-31 | 13.61 | 13.75 | 13.61 | 13.64 | +0.590% | 214,943 | -8.944% |
| 2017-05-30 | 13.55 | 13.69 | 13.47 | 13.56 | -0.367% | 209,830 | -8.407% |
| 2017-05-26 | 13.41 | 13.63 | 13.41 | 13.61 | +1.491% | 199,737 | -8.744% |
| 2017-05-25 | 13.39 | 13.50 | 13.21 | 13.41 | +0.751% | 220,394 | -7.383% |
| 2017-05-24 | 13.36 | 13.48 | 13.28 | 13.31 | -0.075% | 140,066 | -6.687% |
| 2017-05-23 | 13.24 | 13.50 | 13.24 | 13.32 | +0.833% | 212,593 | -6.757% |
| 2017-05-22 | 13.25 | 13.36 | 13.20 | 13.21 | +0.228% | 151,540 | -5.980% |
| 2017-05-19 | 13.01 | 13.33 | 13.01 | 13.18 | +0.765% | 178,401 | -5.766% |
| 2017-05-18 | 13.10 | 13.19 | 13.02 | 13.08 | -0.229% | 184,262 | -5.046% |
| 2017-05-17 | 13.04 | 13.20 | 13.02 | 13.11 | 0.000% | 260,148 | -5.263% |
| 2017-05-16 | 13.51 | 13.51 | 13.05 | 13.11 | -2.528% | 270,994 | -5.263% |
| 2017-05-15 | 13.60 | 13.70 | 13.37 | 13.45 | -0.518% | 377,691 | -7.658% |
| 2017-05-12 | 13.29 | 13.53 | 13.17 | 13.52 | +1.807% | 255,509 | -8.136% |
| 2017-05-11 | 13.29 | 13.39 | 13.16 | 13.28 | -0.075% | 259,883 | -6.476% |
| 2017-05-10 | 13.25 | 13.40 | 13.14 | 13.29 | +0.758% | 250,541 | -6.546% |
| 2017-05-09 | 12.95 | 13.21 | 12.85 | 13.19 | +1.775% | 280,455 | -5.838% |
| 2017-05-08 | 12.78 | 13.06 | 12.75 | 12.96 | +1.727% | 253,894 | -4.167% |
| 2017-05-05 | 12.50 | 12.90 | 12.45 | 12.74 | +1.920% | 253,257 | -2.512% |
| 2017-05-04 | 12.52 | 12.68 | 12.33 | 12.50 | +0.563% | 474,556 | -0.640% |
| 2017-05-03 | 12.48 | 12.48 | 12.25 | 12.43 | -0.401% | 395,876 | -0.080% |
| 2017-05-02 | 12.37 | 12.51 | 12.25 | 12.48 | +0.889% | 273,633 | -0.481% |
| 2017-05-01 | 12.45 | 12.46 | 12.29 | 12.37 | +0.081% | 345,800 | +0.404% |
| 2017-04-28 | 12.20 | 12.40 | 12.06 | 12.36 | +1.395% | 295,346 | +0.485% |
| 2017-04-27 | 12.16 | 12.25 | 11.98 | 12.19 | +0.247% | 320,017 | +1.887% |
| 2017-04-26 | 12.21 | 12.43 | 12.11 | 12.16 | -0.572% | 312,141 | +2.138% |
| 2017-04-25 | 12.21 | 12.57 | 12.11 | 12.23 | +0.164% | 502,001 | +1.554% |
| 2017-04-24 | 12.25 | 12.35 | 12.11 | 12.21 | +0.246% | 240,153 | +1.720% |
| 2017-04-21 | 12.08 | 12.29 | 12.03 | 12.18 | +0.412% | 282,034 | +1.970% |
| 2017-04-20 | 12.37 | 12.37 | 11.99 | 12.13 | -2.098% | 422,395 | +2.391% |
| 2017-04-19 | 12.46 | 12.47 | 12.25 | 12.39 | 0.000% | 287,263 | +0.242% |
| 2017-04-18 | 12.24 | 12.42 | 12.16 | 12.39 | +1.391% | 231,337 | +0.242% |
| 2017-04-17 | 12.26 | 12.29 | 11.96 | 12.22 | +0.082% | 297,635 | +1.637% |
| 2017-04-13 | 12.49 | 12.54 | 12.17 | 12.21 | -1.453% | 420,958 | +1.720% |
| 2017-04-12 | 12.31 | 12.50 | 12.24 | 12.39 | +1.391% | 548,449 | +0.242% |
| 2017-04-11 | 11.97 | 12.23 | 11.85 | 12.22 | +0.825% | 316,657 | +1.637% |
| 2017-04-10 | 12.00 | 12.35 | 11.86 | 12.12 | +2.020% | 583,670 | +2.475% |
| 2017-04-07 | 11.98 | 12.18 | 11.77 | 11.88 | -2.262% | 718,014 | +4.545% |
| 2017-04-06 | 11.89 | 12.75 | 11.51 | 12.15 | -7.986% | 1,958,510 | +2.180% |
| 2017-04-05 | 13.25 | 13.48 | 13.07 | 13.21 | +0.917% | 610,173 | -5.980% |
| 2017-04-04 | 13.20 | 13.32 | 12.92 | 13.09 | -0.456% | 505,255 | -5.118% |
| 2017-04-03 | 13.57 | 13.57 | 12.89 | 13.15 | -3.095% | 569,858 | -5.551% |
| 2017-03-31 | 13.60 | 13.67 | 13.50 | 13.57 | -1.452% | 272,179 | -8.475% |
| 2017-03-30 | 13.93 | 13.95 | 13.60 | 13.77 | -0.434% | 471,726 | -9.804% |
| 2017-03-29 | 13.95 | 13.98 | 13.81 | 13.83 | -0.504% | 360,056 | -10.195% |
| 2017-03-28 | 13.47 | 13.95 | 13.39 | 13.90 | +4.198% | 490,289 | -10.647% |
| 2017-03-27 | 13.21 | 13.55 | 12.95 | 13.34 | +2.301% | 666,073 | -6.897% |
| 2017-03-24 | 12.70 | 13.04 | 12.60 | 13.04 | +3.574% | 245,558 | -4.755% |
| 2017-03-23 | 12.50 | 12.70 | 12.50 | 12.59 | +0.801% | 89,874 | -1.350% |
| 2017-03-22 | 12.50 | 12.54 | 12.15 | 12.49 | +0.080% | 306,377 | -0.560% |
| 2017-03-21 | 12.55 | 12.72 | 12.45 | 12.48 | -0.160% | 178,569 | -0.481% |
| 2017-03-20 | 12.70 | 12.80 | 12.45 | 12.50 | -1.575% | 208,065 | -0.640% |
| 2017-03-17 | 12.80 | 12.88 | 12.67 | 12.70 | -0.626% | 303,499 | -2.205% |
| 2017-03-16 | 12.81 | 12.99 | 12.77 | 12.78 | -0.156% | 234,218 | -2.817% |
| 2017-03-15 | 12.73 | 12.92 | 12.63 | 12.80 | +1.346% | 322,094 | -2.969% |
| 2017-03-14 | 12.65 | 12.74 | 12.55 | 12.63 | +0.238% | 205,228 | -1.663% |
| 2017-03-13 | 12.48 | 12.72 | 12.48 | 12.60 | +0.962% | 279,624 | -1.429% |
| 2017-03-10 | 12.57 | 12.66 | 12.45 | 12.48 | -0.637% | 225,168 | -0.481% |
| 2017-03-09 | 12.53 | 12.78 | 12.45 | 12.56 | +0.080% | 148,549 | -1.115% |
| 2017-03-08 | 12.50 | 12.58 | 12.34 | 12.55 | -0.555% | 391,480 | -1.036% |
| 2017-03-07 | 12.65 | 12.80 | 12.55 | 12.62 | -0.786% | 181,564 | -1.585% |
| 2017-03-06 | 12.93 | 13.00 | 12.68 | 12.72 | -1.472% | 196,469 | -2.358% |
| 2017-03-03 | 12.90 | 13.04 | 12.78 | 12.91 | +0.389% | 254,076 | -3.796% |
| 2017-03-02 | 12.75 | 13.12 | 12.72 | 12.86 | +0.784% | 232,034 | -3.421% |
| 2017-03-01 | 13.33 | 13.35 | 12.66 | 12.76 | -4.132% | 729,919 | -2.665% |
| 2017-02-28 | 13.69 | 13.69 | 13.24 | 13.31 | -0.597% | 287,303 | -6.687% |
| 2017-02-27 | 13.53 | 13.53 | 13.35 | 13.39 | -0.668% | 187,570 | -7.244% |
| 2017-02-24 | 13.48 | 13.52 | 13.37 | 13.48 | +0.447% | 218,518 | -7.864% |
| 2017-02-23 | 13.50 | 13.65 | 13.37 | 13.42 | -0.371% | 187,450 | -7.452% |
| 2017-02-22 | 13.40 | 13.54 | 13.37 | 13.47 | +0.522% | 411,956 | -7.795% |
| 2017-02-21 | 13.50 | 13.50 | 13.35 | 13.40 | 0.000% | 240,380 | -7.313% |
| 2017-02-17 | 13.43 | 13.52 | 13.30 | 13.40 | -0.372% | 217,345 | -7.313% |
| 2017-02-16 | 13.50 | 13.65 | 13.38 | 13.45 | -0.444% | 176,259 | -7.658% |
| 2017-02-15 | 13.52 | 13.62 | 13.48 | 13.51 | +0.297% | 173,318 | -8.068% |
| 2017-02-14 | 13.60 | 13.70 | 13.41 | 13.47 | -0.956% | 201,155 | -7.795% |
| 2017-02-13 | 13.89 | 14.00 | 13.54 | 13.60 | -1.091% | 239,755 | -8.676% |
| 2017-02-10 | 13.55 | 14.02 | 13.29 | 13.75 | +1.776% | 427,209 | -9.673% |
| 2017-02-09 | 13.41 | 13.55 | 13.34 | 13.51 | 0.000% | 225,266 | -8.068% |
| 2017-02-08 | 13.49 | 13.55 | 13.41 | 13.51 | +0.446% | 156,978 | -8.068% |
| 2017-02-07 | 13.59 | 13.65 | 13.44 | 13.45 | -0.957% | 273,611 | -7.658% |
| 2017-02-06 | 13.60 | 13.69 | 13.49 | 13.58 | +0.111% | 192,510 | -8.542% |
| 2017-02-03 | 13.52 | 13.64 | 13.50 | 13.56 | +0.481% | 175,706 | -8.441% |
| 2017-02-02 | 13.50 | 13.66 | 13.45 | 13.50 | 0.000% | 186,819 | -8.000% |
| 2017-02-01 | 13.67 | 13.69 | 13.45 | 13.50 | -0.295% | 347,333 | -8.000% |
| 2017-01-31 | 13.50 | 13.59 | 13.22 | 13.54 | +0.445% | 374,154 | -8.272% |
| 2017-01-30 | 13.71 | 13.77 | 13.30 | 13.48 | -1.318% | 401,235 | -7.864% |
| 2017-01-27 | 13.86 | 14.39 | 13.50 | 13.66 | -7.390% | 1,217,729 | -9.078% |
| 2017-01-26 | 14.56 | 14.77 | 14.44 | 14.75 | +2.076% | 214,711 | -15.797% |
| 2017-01-25 | 14.31 | 14.50 | 14.30 | 14.45 | +0.557% | 198,391 | -14.048% |
| 2017-01-24 | 14.15 | 14.50 | 14.00 | 14.37 | +1.555% | 333,155 | -13.570% |
| 2017-01-23 | 14.25 | 14.37 | 14.05 | 14.15 | -0.632% | 144,314 | -12.226% |
| 2017-01-20 | 14.26 | 14.36 | 14.06 | 14.24 | +0.423% | 190,782 | -12.781% |
| 2017-01-19 | 14.34 | 14.35 | 14.07 | 14.18 | -1.116% | 162,328 | -12.412% |
| 2017-01-18 | 14.31 | 14.40 | 14.18 | 14.34 | +0.070% | 165,522 | -13.389% |
| 2017-01-17 | 14.10 | 14.33 | 13.87 | 14.33 | +2.138% | 261,583 | -13.329% |
| 2017-01-13 | 14.21 | 14.30 | 13.95 | 14.03 | -0.426% | 245,531 | -11.475% |
| 2017-01-12 | 14.35 | 14.47 | 13.93 | 14.09 | +0.715% | 255,382 | -11.852% |
| 2017-01-11 | 14.26 | 14.31 | 13.86 | 13.99 | -1.479% | 397,165 | -11.222% |
| 2017-01-10 | 13.49 | 14.35 | 13.40 | 14.20 | +5.812% | 420,341 | -12.535% |
| 2017-01-09 | 13.38 | 13.59 | 13.37 | 13.42 | +0.299% | 269,185 | -7.452% |
| 2017-01-06 | 13.32 | 13.55 | 13.32 | 13.38 | +0.602% | 215,435 | -7.175% |
| 2017-01-05 | 13.33 | 13.37 | 13.08 | 13.30 | -0.150% | 150,119 | -6.617% |
| 2017-01-04 | 13.05 | 13.56 | 13.05 | 13.32 | +2.540% | 301,594 | -6.757% |
| 2017-01-03 | 13.02 | 13.02 | 12.84 | 12.99 | +0.077% | 177,481 | -4.388% |
| 2016-12-30 | 13.04 | 13.12 | 12.83 | 12.98 | +0.309% | 435,790 | -4.314% |
| 2016-12-29 | 13.04 | 13.20 | 12.81 | 12.94 | 0.000% | 406,357 | -4.019% |