CAFE
Barclays Bank PLC
stockNYSE
InactiveApr 11, 2018 4:00:00 PM EDT
10.48USD+0.348%(+0.04)
CAFE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2018-04-11 | 10.45 | 10.49 | 10.45 | 10.48 | +0.348% | 14,046 | 0.000% |
| 2018-04-10 | 10.48 | 10.48 | 10.41 | 10.44 | +0.289% | 8,605 | +0.348% |
| 2018-04-09 | 10.50 | 10.50 | 10.41 | 10.41 | -0.825% | 10,310 | +0.638% |
| 2018-04-06 | 10.47 | 10.50 | 10.36 | 10.50 | +0.962% | 19,489 | -0.192% |
| 2018-04-05 | 10.49 | 10.51 | 10.40 | 10.40 | -0.478% | 12,683 | +0.767% |
| 2018-04-04 | 10.40 | 10.45 | 10.40 | 10.45 | +0.868% | 2,913 | +0.285% |
| 2018-04-03 | 10.36 | 10.41 | 10.36 | 10.36 | -0.095% | 6,713 | +1.155% |
| 2018-04-02 | 10.50 | 10.50 | 10.35 | 10.37 | -0.861% | 7,563 | +1.059% |
| 2018-03-29 | 10.53 | 10.53 | 10.43 | 10.46 | -0.748% | 10,837 | +0.188% |
| 2018-03-28 | 10.49 | 10.54 | 10.49 | 10.54 | -0.016% | 3,135 | -0.561% |
| 2018-03-27 | 10.58 | 10.64 | 10.54 | 10.54 | +0.101% | 6,842 | -0.577% |
| 2018-03-26 | 10.49 | 10.54 | 10.47 | 10.53 | +1.235% | 3,389 | -0.477% |
| 2018-03-23 | 10.55 | 10.55 | 10.38 | 10.40 | -1.408% | 33,220 | +0.753% |
| 2018-03-22 | 10.54 | 10.58 | 10.54 | 10.55 | -0.293% | 15,393 | -0.665% |
| 2018-03-21 | 10.70 | 10.70 | 10.58 | 10.58 | -0.273% | 3,025 | -0.956% |
| 2018-03-20 | 10.60 | 10.62 | 10.55 | 10.61 | -0.094% | 2,934 | -1.227% |
| 2018-03-19 | 10.52 | 10.65 | 10.52 | 10.62 | +0.759% | 6,263 | -1.320% |
| 2018-03-16 | 10.52 | 10.55 | 10.41 | 10.54 | -0.491% | 16,714 | -0.571% |
| 2018-03-15 | 10.72 | 10.72 | 10.48 | 10.59 | -1.470% | 18,162 | -1.059% |
| 2018-03-14 | 10.80 | 10.80 | 10.74 | 10.75 | -0.186% | 6,254 | -2.513% |
| 2018-03-13 | 10.78 | 10.83 | 10.75 | 10.77 | +1.032% | 5,024 | -2.695% |
| 2018-03-12 | 10.61 | 10.67 | 10.61 | 10.66 | -0.015% | 6,646 | -1.690% |
| 2018-03-09 | 10.80 | 10.80 | 10.66 | 10.66 | -0.475% | 2,986 | -1.705% |
| 2018-03-08 | 10.70 | 10.73 | 10.67 | 10.71 | -0.345% | 6,054 | -2.172% |
| 2018-03-07 | 10.73 | 10.75 | 10.73 | 10.75 | -0.559% | 1,309 | -2.510% |
| 2018-03-06 | 10.81 | 10.81 | 10.74 | 10.81 | 0.000% | 4,831 | -3.055% |
| 2018-03-05 | 10.74 | 10.81 | 10.70 | 10.81 | -0.735% | 17,939 | -3.055% |
| 2018-03-02 | 10.90 | 10.90 | 10.84 | 10.89 | -0.863% | 1,777 | -3.767% |
| 2018-03-01 | 10.91 | 10.98 | 10.90 | 10.98 | +1.149% | 3,182 | -4.597% |
| 2018-02-28 | 10.79 | 10.86 | 10.79 | 10.86 | +0.556% | 450 | -3.501% |
| 2018-02-27 | 10.73 | 10.80 | 10.73 | 10.80 | +0.093% | 1,124 | -2.965% |
| 2018-02-26 | 10.78 | 10.88 | 10.78 | 10.79 | +0.093% | 3,683 | -2.875% |
| 2018-02-23 | 10.81 | 10.81 | 10.72 | 10.78 | +0.560% | 5,774 | -2.785% |
| 2018-02-22 | 10.64 | 10.74 | 10.64 | 10.72 | +1.142% | 3,932 | -2.241% |
| 2018-02-21 | 10.61 | 10.61 | 10.56 | 10.60 | -0.851% | 9,143 | -1.125% |
| 2018-02-20 | 10.73 | 10.75 | 10.65 | 10.69 | -0.466% | 6,795 | -1.966% |
| 2018-02-16 | 10.89 | 10.89 | 10.71 | 10.74 | -2.453% | 10,460 | -2.423% |
| 2018-02-15 | 11.10 | 11.10 | 11.01 | 11.01 | -0.451% | 4,244 | -4.816% |
| 2018-02-14 | 10.99 | 11.09 | 10.99 | 11.06 | +0.363% | 6,062 | -5.246% |
| 2018-02-13 | 11.01 | 11.03 | 11.01 | 11.02 | +0.437% | 1,807 | -4.902% |
| 2018-02-12 | 10.91 | 10.97 | 10.91 | 10.97 | -0.616% | 370 | -4.486% |
| 2018-02-09 | 11.07 | 11.07 | 11.01 | 11.04 | -1.252% | 2,860 | -5.074% |
| 2018-02-08 | 11.18 | 11.18 | 11.18 | 11.18 | +0.712% | 145 | -6.263% |
| 2018-02-07 | 11.16 | 11.16 | 11.10 | 11.10 | -0.350% | 2,581 | -5.596% |
| 2018-02-06 | 11.00 | 11.14 | 10.94 | 11.14 | +3.525% | 11,712 | -5.926% |
| 2018-02-05 | 10.90 | 10.90 | 10.76 | 10.76 | -1.459% | 1,491 | -2.610% |
| 2018-02-02 | 10.96 | 10.96 | 10.85 | 10.92 | -0.907% | 7,571 | -4.031% |
| 2018-02-01 | 10.92 | 11.02 | 10.91 | 11.02 | -0.452% | 2,635 | -4.902% |
| 2018-01-31 | 11.07 | 11.08 | 11.05 | 11.07 | +0.226% | 8,900 | -5.332% |
| 2018-01-30 | 11.16 | 11.16 | 11.04 | 11.04 | -2.429% | 5,559 | -5.117% |
| 2018-01-29 | 11.30 | 11.33 | 11.24 | 11.32 | -0.001% | 1,901 | -7.422% |
| 2018-01-26 | 11.25 | 11.34 | 11.25 | 11.32 | +1.435% | 1,865 | -7.423% |
| 2018-01-25 | 11.38 | 11.38 | 11.08 | 11.16 | +0.904% | 14,468 | -6.095% |
| 2018-01-24 | 11.03 | 11.13 | 11.03 | 11.06 | +1.282% | 1,828 | -5.246% |
| 2018-01-23 | 10.95 | 10.95 | 10.92 | 10.92 | -1.799% | 2,483 | -4.031% |
| 2018-01-22 | 11.14 | 11.15 | 11.08 | 11.12 | +1.599% | 7,932 | -5.757% |
| 2018-01-19 | 10.93 | 10.98 | 10.91 | 10.95 | -0.150% | 4,082 | -4.250% |
| 2018-01-18 | 11.38 | 11.38 | 10.96 | 10.96 | -1.385% | 2,745 | -4.394% |
| 2018-01-17 | 11.04 | 11.18 | 11.04 | 11.12 | +1.510% | 5,892 | -5.717% |
| 2018-01-16 | 10.95 | 10.95 | 10.86 | 10.95 | -1.350% | 4,602 | -4.294% |
| 2018-01-12 | 11.07 | 11.10 | 10.95 | 11.10 | +0.538% | 3,563 | -5.586% |
| 2018-01-11 | 11.09 | 11.12 | 11.04 | 11.04 | -1.204% | 7,411 | -5.078% |
| 2018-01-10 | 11.13 | 11.19 | 11.13 | 11.18 | -1.542% | 2,500 | -6.221% |
| 2018-01-09 | 11.09 | 11.35 | 11.09 | 11.35 | +0.564% | 31,244 | -7.667% |
| 2018-01-08 | 11.45 | 11.45 | 11.25 | 11.29 | -2.595% | 12,211 | -7.146% |
| 2018-01-05 | 11.66 | 11.67 | 11.54 | 11.59 | -0.284% | 4,785 | -9.556% |
| 2018-01-04 | 11.62 | 11.62 | 11.62 | 11.62 | +0.259% | 2,107 | -9.812% |
| 2018-01-03 | 11.75 | 11.82 | 11.38 | 11.59 | -1.194% | 18,836 | -9.579% |
| 2018-01-02 | 11.58 | 11.76 | 11.58 | 11.73 | +3.166% | 8,464 | -10.658% |
| 2017-12-29 | 11.35 | 11.40 | 11.28 | 11.37 | +0.531% | 16,381 | -7.829% |
| 2017-12-28 | 11.20 | 11.31 | 11.11 | 11.31 | +0.874% | 7,518 | -7.340% |
| 2017-12-27 | 11.08 | 11.23 | 11.08 | 11.21 | +2.001% | 8,164 | -6.531% |
| 2017-12-26 | 10.95 | 11.06 | 10.95 | 10.99 | +0.940% | 3,342 | -4.660% |
| 2017-12-22 | 10.95 | 11.02 | 10.80 | 10.89 | -1.178% | 6,377 | -3.763% |
| 2017-12-21 | 10.95 | 11.02 | 10.95 | 11.02 | -0.367% | 1,406 | -4.897% |
| 2017-12-20 | 11.11 | 11.18 | 11.05 | 11.06 | +0.363% | 2,657 | -5.246% |
| 2017-12-19 | 11.00 | 11.02 | 10.93 | 11.02 | +0.018% | 1,571 | -4.902% |
| 2017-12-18 | 10.40 | 11.15 | 10.40 | 11.02 | +1.268% | 6,396 | -4.885% |
| 2017-12-15 | 10.90 | 10.94 | 10.88 | 10.88 | +0.555% | 2,568 | -3.678% |
| 2017-12-14 | 10.85 | 10.86 | 10.81 | 10.82 | -0.068% | 2,390 | -3.144% |
| 2017-12-13 | 10.82 | 10.86 | 10.80 | 10.83 | +0.720% | 2,626 | -3.210% |
| 2017-12-12 | 10.78 | 10.82 | 10.72 | 10.75 | -1.286% | 4,824 | -2.513% |
| 2017-12-11 | 11.04 | 11.04 | 10.80 | 10.89 | -1.892% | 23,278 | -3.767% |
| 2017-12-08 | 11.04 | 11.12 | 11.03 | 11.10 | -0.038% | 7,293 | -5.587% |
| 2017-12-07 | 11.26 | 11.31 | 11.05 | 11.10 | -2.079% | 13,639 | -5.623% |
| 2017-12-06 | 11.34 | 11.34 | 11.34 | 11.34 | -0.961% | 202 | -7.586% |
| 2017-12-05 | 11.53 | 11.53 | 11.44 | 11.45 | -1.463% | 2,512 | -8.473% |
| 2017-12-04 | 11.72 | 11.72 | 11.55 | 11.62 | -0.529% | 24,925 | -9.812% |
| 2017-12-01 | 11.67 | 11.68 | 11.64 | 11.68 | +0.792% | 682 | -10.290% |
| 2017-11-30 | 11.96 | 11.98 | 11.59 | 11.59 | -3.247% | 8,355 | -9.579% |
| 2017-11-29 | 11.80 | 11.99 | 11.80 | 11.98 | +2.210% | 1,336 | -12.515% |
| 2017-11-28 | 11.63 | 11.72 | 11.62 | 11.72 | +1.384% | 2,140 | -10.582% |
| 2017-11-27 | 11.55 | 11.61 | 11.55 | 11.56 | +0.087% | 12,307 | -9.344% |
| 2017-11-24 | 11.70 | 11.70 | 11.55 | 11.55 | +1.137% | 552 | -9.266% |
| 2017-11-22 | 11.40 | 11.55 | 11.30 | 11.42 | +1.045% | 3,740 | -8.234% |
| 2017-11-21 | 11.83 | 11.83 | 11.30 | 11.30 | -1.033% | 2,701 | -7.275% |
| 2017-11-20 | 11.40 | 11.42 | 11.25 | 11.42 | -0.609% | 8,014 | -8.233% |
| 2017-11-17 | 11.52 | 11.52 | 11.46 | 11.49 | -2.427% | 7,178 | -8.792% |
| 2017-11-16 | 11.78 | 11.82 | 11.73 | 11.78 | +0.390% | 1,775 | -11.006% |
| 2017-11-15 | 11.66 | 11.73 | 11.66 | 11.73 | +0.393% | 1,123 | -10.658% |
| 2017-11-14 | 11.71 | 11.73 | 11.54 | 11.68 | -1.113% | 10,379 | -10.307% |
| 2017-11-13 | 11.86 | 11.86 | 11.82 | 11.82 | +0.251% | 3,791 | -11.305% |
| 2017-11-10 | 11.80 | 11.86 | 11.69 | 11.79 | +0.713% | 5,413 | -11.083% |
| 2017-11-09 | 11.66 | 11.78 | 11.66 | 11.70 | +1.146% | 4,391 | -10.449% |
| 2017-11-08 | 11.65 | 11.65 | 11.53 | 11.57 | -0.043% | 7,124 | -9.423% |
| 2017-11-07 | 11.50 | 11.57 | 11.50 | 11.57 | -0.583% | 2,570 | -9.462% |
| 2017-11-06 | 11.53 | 11.67 | 11.46 | 11.64 | +0.892% | 5,391 | -9.990% |
| 2017-11-03 | 11.73 | 11.73 | 11.48 | 11.54 | -1.912% | 13,940 | -9.187% |
| 2017-11-02 | 11.45 | 11.81 | 11.45 | 11.77 | +4.300% | 34,000 | -10.924% |
| 2017-11-01 | 11.38 | 11.38 | 11.28 | 11.28 | -2.591% | 5,131 | -7.094% |
| 2017-10-31 | 11.61 | 11.63 | 11.53 | 11.58 | -0.517% | 11,432 | -9.501% |
| 2017-10-30 | 11.74 | 11.77 | 11.63 | 11.64 | -0.837% | 2,509 | -9.969% |
| 2017-10-27 | 11.78 | 11.82 | 11.69 | 11.74 | +1.281% | 58,680 | -10.723% |
| 2017-10-26 | 11.50 | 11.59 | 11.50 | 11.59 | +0.303% | 691 | -9.579% |
| 2017-10-25 | 11.61 | 11.63 | 11.53 | 11.55 | +0.605% | 6,391 | -9.305% |
| 2017-10-24 | 11.50 | 11.52 | 11.49 | 11.49 | -0.771% | 51,586 | -8.756% |
| 2017-10-23 | 11.57 | 11.59 | 11.57 | 11.57 | -0.862% | 2,208 | -9.459% |
| 2017-10-20 | 11.64 | 11.68 | 11.59 | 11.68 | -0.758% | 1,923 | -10.240% |
| 2017-10-19 | 11.79 | 11.88 | 11.76 | 11.76 | +1.848% | 4,513 | -10.920% |
| 2017-10-18 | 11.50 | 11.56 | 11.50 | 11.55 | -0.194% | 1,596 | -9.274% |
| 2017-10-17 | 11.54 | 11.58 | 11.54 | 11.57 | +0.329% | 5,089 | -9.450% |
| 2017-10-16 | 11.64 | 11.64 | 11.54 | 11.54 | -2.295% | 6,955 | -9.152% |
| 2017-10-13 | 11.75 | 11.83 | 11.75 | 11.81 | +0.464% | 3,567 | -11.237% |
| 2017-10-12 | 11.78 | 11.86 | 11.70 | 11.75 | +0.095% | 2,169 | -10.825% |
| 2017-10-11 | 11.98 | 11.98 | 11.74 | 11.74 | -3.755% | 1,600 | -10.741% |
| 2017-10-10 | 12.11 | 12.20 | 12.11 | 12.20 | +0.194% | 922 | -14.093% |
| 2017-10-09 | 12.24 | 12.28 | 12.18 | 12.18 | -0.021% | 2,967 | -13.926% |
| 2017-10-06 | 11.96 | 12.18 | 11.91 | 12.18 | +2.439% | 3,973 | -13.945% |
| 2017-10-05 | 11.56 | 11.89 | 11.56 | 11.89 | +1.674% | 6,337 | -11.846% |
| 2017-10-04 | 11.64 | 11.76 | 11.58 | 11.69 | -0.321% | 5,313 | -10.370% |
| 2017-10-03 | 11.76 | 11.76 | 11.66 | 11.73 | -0.677% | 3,974 | -10.658% |
| 2017-10-02 | 11.78 | 11.82 | 11.65 | 11.81 | -1.329% | 10,436 | -11.263% |
| 2017-09-29 | 11.90 | 11.97 | 11.83 | 11.97 | -0.415% | 7,444 | -12.443% |
| 2017-09-28 | 11.89 | 12.02 | 11.89 | 12.02 | -0.028% | 3,396 | -12.806% |
| 2017-09-27 | 12.09 | 12.09 | 11.97 | 12.02 | -1.415% | 3,538 | -12.831% |
| 2017-09-26 | 12.26 | 12.26 | 12.20 | 12.20 | -0.538% | 2,850 | -14.065% |
| 2017-09-25 | 12.38 | 12.38 | 12.26 | 12.26 | -1.557% | 4,701 | -14.527% |
| 2017-09-22 | 12.57 | 12.57 | 12.45 | 12.45 | -1.464% | 795 | -15.858% |
| 2017-09-21 | 12.48 | 12.64 | 12.43 | 12.64 | -0.079% | 1,042 | -17.090% |
| 2017-09-20 | 12.46 | 12.73 | 12.44 | 12.65 | +0.206% | 11,922 | -17.156% |
| 2017-09-19 | 12.75 | 12.75 | 12.51 | 12.62 | -3.398% | 7,079 | -16.985% |
| 2017-09-18 | 13.20 | 13.28 | 12.99 | 13.07 | -0.624% | 11,149 | -19.806% |
| 2017-09-15 | 12.99 | 13.21 | 12.99 | 13.15 | +3.024% | 6,907 | -20.306% |
| 2017-09-14 | 12.77 | 12.82 | 12.76 | 12.76 | -0.025% | 1,874 | -17.896% |
| 2017-09-13 | 12.67 | 12.81 | 12.67 | 12.77 | +2.164% | 3,850 | -17.916% |
| 2017-09-12 | 12.38 | 12.50 | 12.37 | 12.50 | +3.212% | 2,712 | -16.140% |
| 2017-09-11 | 12.19 | 12.19 | 12.11 | 12.11 | +0.272% | 524 | -13.447% |
| 2017-09-08 | 12.07 | 12.07 | 12.07 | 12.07 | +0.041% | 250 | -13.211% |
| 2017-09-07 | 12.00 | 12.07 | 11.97 | 12.07 | +1.616% | 1,834 | -13.175% |
| 2017-09-06 | 11.83 | 11.93 | 11.81 | 11.88 | -0.185% | 1,578 | -11.771% |
| 2017-09-05 | 12.00 | 12.00 | 11.90 | 11.90 | -0.176% | 976 | -11.934% |
| 2017-08-31 | 11.85 | 12.01 | 11.85 | 11.92 | -0.426% | 2,151 | -12.090% |
| 2017-08-30 | 11.81 | 11.97 | 11.77 | 11.97 | +0.037% | 1,938 | -12.464% |
| 2017-08-29 | 12.14 | 12.14 | 11.82 | 11.97 | -1.985% | 3,795 | -12.432% |
| 2017-08-28 | 12.10 | 12.21 | 12.06 | 12.21 | -1.053% | 3,694 | -14.170% |
| 2017-08-25 | 12.11 | 12.78 | 12.11 | 12.34 | +4.153% | 29,151 | -15.075% |
| 2017-08-24 | 11.85 | 11.85 | 11.85 | 11.85 | -1.184% | 332 | -11.547% |
| 2017-08-23 | 11.98 | 12.00 | 11.98 | 11.99 | -0.084% | 1,728 | -12.595% |
| 2017-08-22 | 12.01 | 12.01 | 12.00 | 12.00 | -0.509% | 1,449 | -12.668% |
| 2017-08-21 | 12.10 | 12.10 | 12.06 | 12.06 | -1.227% | 1,596 | -13.113% |
| 2017-08-18 | 12.19 | 12.21 | 12.19 | 12.21 | +0.115% | 3,566 | -14.179% |
| 2017-08-17 | 12.31 | 12.31 | 12.20 | 12.20 | -4.560% | 4,334 | -14.080% |
| 2017-08-16 | 12.48 | 12.95 | 12.48 | 12.78 | +1.590% | 2,888 | -17.998% |
| 2017-08-15 | 12.76 | 12.76 | 12.55 | 12.58 | -3.896% | 2,300 | -16.695% |
| 2017-08-14 | 13.06 | 13.10 | 12.97 | 13.09 | -1.992% | 2,765 | -19.940% |
| 2017-08-11 | 13.17 | 13.42 | 13.17 | 13.36 | +1.413% | 2,776 | -21.535% |
| 2017-08-10 | 13.39 | 13.40 | 13.17 | 13.17 | -2.948% | 18,891 | -20.427% |
| 2017-08-09 | 13.60 | 13.60 | 13.52 | 13.57 | -0.513% | 6,602 | -22.772% |
| 2017-08-08 | 13.58 | 13.64 | 13.58 | 13.64 | +1.037% | 994 | -23.169% |
| 2017-08-07 | 13.45 | 13.55 | 13.45 | 13.50 | +1.657% | 1,262 | -22.372% |
| 2017-08-04 | 13.42 | 13.42 | 13.20 | 13.28 | -0.667% | 5,086 | -21.086% |
| 2017-08-03 | 13.41 | 13.41 | 13.25 | 13.37 | -0.081% | 2,060 | -21.612% |
| 2017-08-02 | 13.35 | 13.40 | 13.33 | 13.38 | +2.412% | 4,962 | -21.676% |
| 2017-08-01 | 13.16 | 13.18 | 12.91 | 13.06 | -1.173% | 2,443 | -19.787% |
| 2017-07-31 | 13.18 | 13.28 | 13.17 | 13.22 | +0.532% | 1,616 | -20.728% |
| 2017-07-28 | 13.08 | 13.24 | 13.06 | 13.15 | +2.485% | 7,104 | -20.306% |
| 2017-07-27 | 12.96 | 12.96 | 12.83 | 12.83 | +0.368% | 2,591 | -18.325% |
| 2017-07-26 | 12.79 | 12.85 | 12.78 | 12.78 | +1.905% | 13,037 | -18.024% |
| 2017-07-25 | 12.39 | 12.54 | 12.30 | 12.54 | -0.198% | 5,134 | -16.462% |
| 2017-07-24 | 12.91 | 12.91 | 12.57 | 12.57 | -3.308% | 5,164 | -16.628% |
| 2017-07-21 | 12.92 | 13.00 | 12.88 | 13.00 | +1.089% | 14,358 | -19.386% |
| 2017-07-20 | 12.86 | 12.90 | 12.83 | 12.86 | -0.584% | 3,247 | -18.509% |
| 2017-07-19 | 12.90 | 12.94 | 12.88 | 12.94 | +0.275% | 789 | -18.984% |
| 2017-07-18 | 12.74 | 12.90 | 12.68 | 12.90 | +1.462% | 6,473 | -18.761% |
| 2017-07-17 | 12.72 | 12.72 | 12.71 | 12.71 | -0.282% | 491 | -17.573% |
| 2017-07-14 | 12.60 | 12.75 | 12.60 | 12.75 | +1.756% | 3,550 | -17.805% |
| 2017-07-13 | 12.36 | 12.53 | 12.36 | 12.53 | +2.790% | 8,849 | -16.362% |
| 2017-07-11 | 12.10 | 12.19 | 11.97 | 12.19 | -0.895% | 3,569 | -14.029% |
| 2017-07-10 | 12.22 | 12.30 | 12.12 | 12.30 | -0.140% | 2,873 | -14.798% |
| 2017-07-06 | 12.22 | 12.38 | 12.22 | 12.32 | -1.066% | 1,770 | -14.918% |
| 2017-07-05 | 12.32 | 12.45 | 12.25 | 12.45 | +2.133% | 3,913 | -15.825% |
| 2017-07-03 | 12.00 | 12.20 | 12.00 | 12.19 | +1.330% | 991 | -14.030% |
| 2017-06-30 | 12.05 | 12.05 | 11.99 | 12.03 | -0.620% | 3,206 | -12.886% |
| 2017-06-29 | 11.98 | 12.14 | 11.98 | 12.11 | +1.044% | 10,188 | -13.427% |
| 2017-06-28 | 11.78 | 11.98 | 11.78 | 11.98 | +0.439% | 3,149 | -12.523% |
| 2017-06-27 | 11.85 | 11.93 | 11.82 | 11.93 | +0.545% | 1,962 | -12.138% |
| 2017-06-26 | 11.96 | 12.01 | 11.80 | 11.86 | -1.059% | 4,509 | -11.660% |
| 2017-06-23 | 11.39 | 12.11 | 11.33 | 11.99 | +6.483% | 26,110 | -12.595% |
| 2017-06-22 | 11.58 | 11.58 | 11.05 | 11.26 | -3.140% | 19,503 | -6.929% |
| 2017-06-21 | 11.66 | 11.66 | 11.57 | 11.63 | -1.981% | 3,654 | -9.851% |
| 2017-06-20 | 11.86 | 11.86 | 11.73 | 11.86 | -2.282% | 11,571 | -11.637% |
| 2017-06-19 | 12.00 | 12.14 | 11.96 | 12.14 | +2.077% | 1,484 | -13.654% |
| 2017-06-16 | 12.23 | 12.23 | 11.89 | 11.89 | -2.772% | 3,561 | -11.860% |
| 2017-06-15 | 12.20 | 12.25 | 12.20 | 12.23 | -0.735% | 3,518 | -14.304% |
| 2017-06-13 | 12.20 | 12.46 | 12.16 | 12.32 | -0.287% | 1,570 | -14.934% |
| 2017-06-12 | 12.34 | 12.36 | 12.34 | 12.36 | +1.270% | 413 | -15.178% |
| 2017-06-07 | 12.17 | 12.20 | 12.17 | 12.20 | -0.408% | 895 | -14.100% |
| 2017-06-06 | 12.25 | 12.37 | 12.16 | 12.25 | -2.313% | 2,724 | -14.451% |
| 2017-06-05 | 12.34 | 12.54 | 12.31 | 12.54 | +3.295% | 2,200 | -16.429% |
| 2017-06-02 | 12.25 | 12.33 | 12.14 | 12.14 | -2.801% | 6,390 | -13.675% |
| 2017-06-01 | 12.46 | 12.49 | 12.41 | 12.49 | -0.097% | 1,880 | -16.094% |
| 2017-05-31 | 12.51 | 12.56 | 12.50 | 12.50 | -1.644% | 1,448 | -16.175% |
| 2017-05-30 | 12.77 | 12.77 | 12.71 | 12.71 | -0.252% | 773 | -17.553% |
| 2017-05-26 | 12.62 | 12.76 | 12.62 | 12.74 | +2.069% | 2,995 | -17.761% |
| 2017-05-25 | 12.47 | 12.48 | 12.36 | 12.48 | -0.071% | 1,927 | -16.060% |
| 2017-05-24 | 12.52 | 12.52 | 12.44 | 12.49 | -0.090% | 2,868 | -16.119% |
| 2017-05-23 | 12.65 | 12.65 | 12.51 | 12.51 | -0.754% | 18,478 | -16.195% |
| 2017-05-22 | 12.65 | 12.65 | 12.57 | 12.60 | -1.563% | 1,720 | -16.827% |
| 2017-05-19 | 12.76 | 12.83 | 12.76 | 12.80 | +1.106% | 1,065 | -18.127% |
| 2017-05-18 | 12.55 | 12.75 | 12.53 | 12.66 | -3.799% | 3,960 | -17.221% |
| 2017-05-17 | 12.63 | 13.16 | 12.56 | 13.16 | +5.363% | 2,504 | -20.366% |
| 2017-05-16 | 12.90 | 12.90 | 12.48 | 12.49 | -4.874% | 16,678 | -16.094% |
| 2017-05-15 | 13.00 | 13.13 | 13.00 | 13.13 | +1.155% | 437 | -20.184% |
| 2017-05-11 | 13.08 | 13.08 | 12.98 | 12.98 | -1.142% | 7,294 | -19.262% |
| 2017-05-10 | 13.05 | 13.13 | 13.05 | 13.13 | +0.613% | 6,571 | -20.184% |
| 2017-05-08 | 13.08 | 13.15 | 13.05 | 13.05 | 0.000% | 5,417 | -19.695% |
| 2017-05-05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.230% | 431 | -19.695% |
| 2017-05-04 | 12.99 | 13.02 | 12.85 | 13.02 | -1.214% | 1,653 | -19.510% |
| 2017-05-03 | 13.13 | 13.18 | 13.05 | 13.18 | +0.995% | 1,578 | -20.487% |
| 2017-05-02 | 12.96 | 13.05 | 12.92 | 13.05 | -1.035% | 969 | -19.696% |
| 2017-05-01 | 13.04 | 13.30 | 12.99 | 13.19 | +2.134% | 1,982 | -20.527% |
| 2017-04-28 | 12.56 | 12.97 | 12.56 | 12.91 | +2.024% | 4,415 | -18.831% |
| 2017-04-27 | 12.61 | 12.65 | 12.49 | 12.65 | -0.745% | 6,316 | -17.188% |
| 2017-04-26 | 12.68 | 12.75 | 12.68 | 12.75 | -0.966% | 1,605 | -17.805% |
| 2017-04-25 | 12.82 | 12.87 | 12.73 | 12.87 | +0.660% | 2,788 | -18.600% |
| 2017-04-24 | 12.80 | 12.91 | 12.74 | 12.79 | -0.081% | 3,702 | -18.063% |
| 2017-04-21 | 12.85 | 12.85 | 12.74 | 12.80 | -2.025% | 5,851 | -18.129% |
| 2017-04-20 | 13.51 | 13.51 | 13.00 | 13.06 | -4.119% | 3,314 | -19.787% |
| 2017-04-19 | 14.00 | 14.00 | 13.61 | 13.63 | -2.739% | 708 | -23.091% |
| 2017-04-18 | 14.00 | 14.04 | 14.00 | 14.01 | +1.463% | 26,662 | -25.198% |
| 2017-04-17 | 13.79 | 13.81 | 13.79 | 13.81 | +1.452% | 1,296 | -24.103% |
| 2017-04-13 | 13.69 | 13.69 | 13.61 | 13.61 | -0.070% | 1,010 | -23.002% |
| 2017-04-12 | 13.86 | 13.86 | 13.62 | 13.62 | -0.366% | 11,912 | -23.056% |
| 2017-04-10 | 13.67 | 13.67 | 13.67 | 13.67 | -0.146% | 172 | -23.337% |
| 2017-04-07 | 13.71 | 13.71 | 13.69 | 13.69 | +1.648% | 730 | -23.449% |
| 2017-04-06 | 13.47 | 13.47 | 13.47 | 13.47 | -0.388% | 337 | -22.187% |
| 2017-04-05 | 13.53 | 13.53 | 13.52 | 13.52 | +0.078% | 308 | -22.490% |
| 2017-04-04 | 13.55 | 13.55 | 13.51 | 13.51 | -4.726% | 1,020 | -22.429% |
| 2017-04-03 | 13.93 | 14.18 | 13.65 | 14.18 | +3.128% | 1,022 | -26.095% |
| 2017-03-31 | 13.64 | 13.75 | 13.64 | 13.75 | +0.585% | 2,078 | -23.783% |
| 2017-03-30 | 13.64 | 13.67 | 13.63 | 13.67 | -0.219% | 1,201 | -23.337% |
| 2017-03-29 | 13.61 | 13.70 | 13.61 | 13.70 | +0.366% | 2,199 | -23.505% |
| 2017-03-28 | 13.60 | 13.65 | 13.60 | 13.65 | -0.951% | 10,132 | -23.225% |
| 2017-03-27 | 13.40 | 13.78 | 13.40 | 13.78 | +2.081% | 2,926 | -23.955% |
| 2017-03-24 | 13.53 | 13.56 | 13.47 | 13.50 | -2.738% | 17,023 | -22.372% |
| 2017-03-23 | 13.79 | 13.88 | 13.79 | 13.88 | +0.217% | 721 | -24.497% |
| 2017-03-22 | 13.91 | 13.91 | 13.85 | 13.85 | +0.581% | 616 | -24.334% |
| 2017-03-21 | 14.28 | 14.28 | 13.77 | 13.77 | -3.028% | 1,480 | -23.894% |
| 2017-03-20 | 14.06 | 14.20 | 14.06 | 14.20 | +2.675% | 2,197 | -26.199% |
| 2017-03-17 | 13.89 | 13.89 | 13.83 | 13.83 | -1.214% | 2,221 | -24.225% |
| 2017-03-16 | 14.09 | 14.09 | 14.00 | 14.00 | +1.748% | 5,642 | -25.144% |
| 2017-03-14 | 13.99 | 13.99 | 13.76 | 13.76 | -1.648% | 1,219 | -23.836% |
| 2017-03-13 | 13.72 | 13.99 | 13.65 | 13.99 | +0.923% | 5,524 | -25.091% |
| 2017-03-10 | 13.86 | 13.86 | 13.86 | 13.86 | +0.267% | 246 | -24.400% |
| 2017-03-09 | 13.96 | 13.96 | 13.83 | 13.83 | -0.895% | 870 | -24.198% |
| 2017-03-08 | 13.75 | 13.95 | 13.75 | 13.95 | +0.508% | 1,451 | -24.876% |
| 2017-03-07 | 13.88 | 13.88 | 13.88 | 13.88 | +0.358% | 384 | -24.494% |
| 2017-03-06 | 14.04 | 14.06 | 13.81 | 13.83 | -1.566% | 2,874 | -24.224% |
| 2017-03-03 | 14.07 | 14.07 | 14.04 | 14.05 | -0.355% | 551 | -25.411% |
| 2017-03-02 | 14.05 | 14.34 | 14.05 | 14.10 | -1.013% | 1,158 | -25.675% |
| 2017-03-01 | 13.75 | 14.24 | 13.75 | 14.24 | +1.345% | 821 | -26.428% |
| 2017-02-28 | 13.75 | 14.10 | 13.75 | 14.06 | +0.623% | 3,052 | -25.439% |
| 2017-02-27 | 14.09 | 14.09 | 13.83 | 13.97 | -4.327% | 6,737 | -24.974% |
| 2017-02-24 | 14.57 | 14.60 | 14.57 | 14.60 | -1.084% | 350 | -28.221% |
| 2017-02-23 | 14.76 | 14.76 | 14.76 | 14.76 | +0.204% | 375 | -28.999% |
| 2017-02-22 | 14.84 | 14.95 | 14.73 | 14.73 | -0.665% | 18,560 | -28.854% |
| 2017-02-21 | 14.74 | 14.88 | 14.74 | 14.83 | +1.748% | 1,790 | -29.327% |
| 2017-02-17 | 14.60 | 14.60 | 14.57 | 14.57 | +0.472% | 937 | -28.092% |
| 2017-02-16 | 14.46 | 14.58 | 14.43 | 14.51 | -0.031% | 1,493 | -27.753% |
| 2017-02-15 | 14.48 | 14.51 | 14.36 | 14.51 | +1.540% | 6,377 | -27.775% |
| 2017-02-14 | 14.21 | 14.29 | 14.21 | 14.29 | -1.175% | 1,458 | -26.663% |
| 2017-02-13 | 14.46 | 14.46 | 14.36 | 14.46 | -0.515% | 1,898 | -27.525% |
| 2017-02-10 | 14.46 | 14.60 | 14.46 | 14.53 | +0.450% | 2,659 | -27.899% |
| 2017-02-09 | 14.50 | 14.55 | 14.45 | 14.47 | +0.661% | 925 | -27.574% |
| 2017-02-08 | 14.20 | 14.37 | 14.20 | 14.37 | +0.382% | 810 | -27.096% |
| 2017-02-07 | 14.32 | 14.32 | 14.32 | 14.32 | -0.556% | 567 | -26.817% |
| 2017-02-06 | 14.45 | 14.45 | 14.40 | 14.40 | -0.994% | 16,118 | -27.224% |
| 2017-02-03 | 14.52 | 14.59 | 14.52 | 14.54 | -1.527% | 1,567 | -27.947% |
| 2017-02-02 | 14.85 | 14.85 | 14.77 | 14.77 | -0.938% | 504 | -29.048% |
| 2017-02-01 | 14.76 | 14.91 | 14.69 | 14.91 | +0.506% | 13,715 | -29.713% |
| 2017-01-31 | 14.85 | 14.85 | 14.72 | 14.83 | -1.222% | 4,295 | -29.357% |
| 2017-01-30 | 14.94 | 15.06 | 14.94 | 15.02 | -1.259% | 3,181 | -30.221% |
| 2017-01-27 | 15.21 | 15.21 | 15.21 | 15.21 | +1.063% | 600 | -31.099% |
| 2017-01-26 | 15.08 | 15.08 | 15.04 | 15.05 | -2.589% | 2,602 | -30.367% |
| 2017-01-25 | 15.27 | 15.45 | 15.27 | 15.45 | +1.843% | 3,680 | -32.170% |
| 2017-01-24 | 15.54 | 15.54 | 15.04 | 15.17 | -1.476% | 2,986 | -30.919% |
| 2017-01-23 | 15.44 | 15.54 | 15.34 | 15.40 | +1.427% | 4,821 | -31.939% |
| 2017-01-20 | 15.11 | 15.22 | 15.10 | 15.18 | +0.670% | 7,615 | -30.968% |
| 2017-01-19 | 14.86 | 15.08 | 14.86 | 15.08 | +1.284% | 4,269 | -30.505% |
| 2017-01-18 | 14.72 | 14.89 | 14.72 | 14.89 | +0.261% | 4,988 | -29.612% |
| 2017-01-17 | 14.84 | 14.97 | 14.84 | 14.85 | -0.020% | 2,771 | -29.429% |
| 2017-01-13 | 14.83 | 14.85 | 14.82 | 14.85 | -0.980% | 1,343 | -29.443% |
| 2017-01-12 | 14.99 | 15.02 | 14.99 | 15.00 | +1.261% | 3,855 | -30.135% |
| 2017-01-11 | 15.00 | 15.05 | 14.55 | 14.81 | +0.089% | 6,940 | -29.254% |
| 2017-01-10 | 14.57 | 14.80 | 14.51 | 14.80 | +2.828% | 8,943 | -29.191% |
| 2017-01-09 | 14.33 | 14.51 | 14.32 | 14.39 | +0.650% | 9,310 | -27.188% |
| 2017-01-06 | 14.30 | 14.30 | 14.30 | 14.30 | +0.028% | 1,930 | -26.715% |
| 2017-01-05 | 14.31 | 14.31 | 14.28 | 14.30 | +0.127% | 9,310 | -26.694% |
| 2017-01-04 | 14.08 | 14.28 | 14.08 | 14.28 | +5.371% | 13,577 | -26.601% |
| 2017-01-03 | 13.63 | 13.63 | 13.48 | 13.55 | -0.740% | 3,238 | -22.658% |
| 2016-12-30 | 13.69 | 13.81 | 13.63 | 13.65 | -0.059% | 6,875 | -23.231% |
| 2016-12-29 | 13.61 | 13.80 | 13.49 | 13.66 | +3.087% | 5,529 | -23.275% |
| 2016-12-28 | 13.35 | 13.39 | 13.22 | 13.25 | -1.193% | 1,704 | -20.907% |
| 2016-12-27 | 13.44 | 13.48 | 13.35 | 13.41 | -1.423% | 5,110 | -21.851% |
| 2016-12-23 | 13.77 | 13.77 | 13.53 | 13.60 | -1.880% | 3,840 | -22.963% |
| 2016-12-22 | 14.18 | 14.22 | 13.86 | 13.86 | -3.975% | 10,873 | -24.411% |
| 2016-12-21 | 14.38 | 14.44 | 14.38 | 14.44 | +0.913% | 501 | -27.416% |
| 2016-12-20 | 14.30 | 14.35 | 14.26 | 14.31 | -0.296% | 3,488 | -26.753% |
| 2016-12-19 | 14.26 | 14.37 | 14.26 | 14.35 | +0.985% | 1,306 | -26.970% |
| 2016-12-16 | 14.15 | 14.21 | 14.10 | 14.21 | +0.212% | 1,317 | -26.251% |
| 2016-12-15 | 13.99 | 14.18 | 13.93 | 14.18 | -1.596% | 8,964 | -26.094% |
| 2016-12-14 | 14.09 | 14.48 | 14.09 | 14.41 | -0.614% | 23,824 | -27.274% |
| 2016-12-13 | 14.13 | 14.50 | 14.08 | 14.50 | +4.085% | 4,584 | -27.721% |
| 2016-12-12 | 13.92 | 13.96 | 13.89 | 13.93 | -0.465% | 6,268 | -24.768% |
| 2016-12-09 | 14.11 | 14.11 | 14.00 | 14.00 | -1.095% | 3,738 | -25.118% |
| 2016-12-08 | 14.17 | 14.17 | 14.04 | 14.15 | +0.142% | 5,953 | -25.938% |
| 2016-12-07 | 14.15 | 14.16 | 14.03 | 14.13 | -0.141% | 15,160 | -25.833% |
| 2016-12-06 | 14.31 | 14.44 | 14.11 | 14.15 | -2.029% | 10,861 | -25.938% |
| 2016-12-05 | 14.50 | 14.50 | 14.41 | 14.44 | -1.315% | 2,440 | -27.440% |
| 2016-12-02 | 14.43 | 14.71 | 14.43 | 14.64 | +1.777% | 17,922 | -28.395% |
| 2016-12-01 | 14.89 | 14.89 | 14.38 | 14.38 | -3.619% | 8,622 | -27.122% |
| 2016-11-30 | 15.23 | 15.23 | 14.91 | 14.92 | -2.689% | 6,529 | -29.760% |
| 2016-11-29 | 15.39 | 15.39 | 15.20 | 15.33 | -2.030% | 3,925 | -31.649% |
| 2016-11-28 | 15.36 | 15.65 | 15.36 | 15.65 | +1.557% | 3,569 | -33.036% |
| 2016-11-25 | 15.42 | 15.42 | 15.41 | 15.41 | -2.034% | 315 | -31.994% |
| 2016-11-23 | 15.82 | 15.82 | 15.73 | 15.73 | -2.480% | 2,772 | -33.377% |
| 2016-11-22 | 16.13 | 16.13 | 16.13 | 16.13 | -0.982% | 296 | -35.029% |
| 2016-11-21 | 16.80 | 16.80 | 15.88 | 16.29 | +0.432% | 19,602 | -35.667% |
| 2016-11-18 | 16.24 | 16.24 | 16.22 | 16.22 | +0.247% | 2,466 | -35.390% |
| 2016-11-17 | 16.35 | 16.35 | 16.18 | 16.18 | -1.138% | 2,568 | -35.230% |
| 2016-11-16 | 16.50 | 16.52 | 16.37 | 16.37 | -0.205% | 1,867 | -35.967% |
| 2016-11-15 | 16.40 | 16.40 | 16.40 | 16.40 | -0.272% | 484 | -36.099% |
| 2016-11-14 | 16.15 | 16.56 | 16.06 | 16.44 | +1.322% | 5,035 | -36.272% |
| 2016-11-11 | 16.35 | 16.35 | 16.12 | 16.23 | -2.055% | 8,739 | -35.430% |
| 2016-11-10 | 16.87 | 16.87 | 16.55 | 16.57 | -3.658% | 6,734 | -36.757% |
| 2016-11-09 | 16.98 | 17.20 | 16.97 | 17.20 | +0.812% | 3,280 | -39.071% |
| 2016-11-08 | 17.28 | 17.28 | 17.06 | 17.06 | -3.115% | 17,537 | -38.576% |
| 2016-11-07 | 17.69 | 17.80 | 17.61 | 17.61 | +1.033% | 10,886 | -40.489% |
| 2016-11-04 | 16.92 | 17.43 | 16.92 | 17.43 | +3.874% | 7,379 | -39.875% |
| 2016-11-03 | 16.86 | 16.87 | 16.76 | 16.78 | +1.084% | 2,950 | -37.546% |
| 2016-11-02 | 16.41 | 16.65 | 16.38 | 16.60 | +1.045% | 5,257 | -36.869% |
| 2016-11-01 | 16.69 | 16.69 | 16.31 | 16.43 | -1.861% | 3,627 | -36.209% |
| 2016-10-31 | 16.73 | 16.76 | 16.60 | 16.74 | -0.449% | 3,223 | -37.397% |
| 2016-10-28 | 16.71 | 16.88 | 16.65 | 16.82 | -0.500% | 5,436 | -37.678% |
| 2016-10-27 | 16.86 | 16.90 | 16.51 | 16.90 | +1.209% | 14,756 | -37.989% |
| 2016-10-26 | 16.78 | 16.78 | 16.66 | 16.70 | +0.712% | 2,840 | -37.240% |
| 2016-10-25 | 16.31 | 16.58 | 16.31 | 16.58 | +3.109% | 4,901 | -36.793% |
| 2016-10-24 | 16.15 | 16.15 | 16.01 | 16.08 | +0.814% | 6,400 | -34.827% |
| 2016-10-21 | 15.95 | 15.95 | 15.90 | 15.95 | +0.345% | 2,198 | -34.296% |
| 2016-10-20 | 15.90 | 15.90 | 15.90 | 15.90 | -1.186% | 306 | -34.069% |
| 2016-10-19 | 15.95 | 16.09 | 15.94 | 16.09 | -0.231% | 2,232 | -34.851% |
| 2016-10-18 | 16.05 | 16.17 | 16.05 | 16.12 | +1.087% | 7,314 | -35.002% |
| 2016-10-17 | 15.81 | 15.95 | 15.81 | 15.95 | +0.943% | 2,164 | -34.296% |
| 2016-10-14 | 15.80 | 15.84 | 15.79 | 15.80 | +2.193% | 1,725 | -33.676% |
| 2016-10-13 | 15.51 | 15.55 | 15.46 | 15.46 | +0.949% | 2,430 | -32.222% |
| 2016-10-11 | 15.34 | 15.40 | 15.28 | 15.32 | -1.529% | 5,500 | -31.578% |
| 2016-10-10 | 15.20 | 15.55 | 15.20 | 15.55 | +3.009% | 2,271 | -32.625% |
| 2016-10-07 | 15.04 | 15.10 | 14.97 | 15.10 | +1.453% | 2,113 | -30.597% |
| 2016-10-06 | 14.94 | 14.94 | 14.80 | 14.88 | -1.952% | 2,102 | -29.589% |
| 2016-10-05 | 15.24 | 15.24 | 15.18 | 15.18 | 0.000% | 6,557 | -30.963% |