Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.96 | 11.97 | 11.89 | 11.90 | 2,187,703 | -0.03(-0.24%) |
Apr 27, 2018 | 11.90 | 11.96 | 11.88 | 11.93 | 2,002,628 | +0.04(+0.33%) |
Apr 26, 2018 | 11.85 | 11.93 | 11.83 | 11.89 | 2,195,869 | +0.06(+0.53%) |
Apr 25, 2018 | 11.78 | 11.84 | 11.73 | 11.83 | 2,125,332 | +0.02(+0.14%) |
Apr 24, 2018 | 11.78 | 11.88 | 11.74 | 11.81 | 2,457,171 | +0.05(+0.39%) |
Apr 23, 2018 | 11.75 | 11.82 | 11.72 | 11.76 | 2,498,995 | +0.03(+0.24%) |
Apr 20, 2018 | 11.80 | 11.83 | 11.71 | 11.73 | 3,052,642 | -0.06(-0.48%) |
Apr 19, 2018 | 11.84 | 11.87 | 11.75 | 11.79 | 2,150,750 | -0.06(-0.53%) |
Apr 18, 2018 | 11.89 | 11.97 | 11.85 | 11.85 | 1,969,047 | -0.03(-0.24%) |
Apr 17, 2018 | 11.87 | 11.89 | 11.81 | 11.88 | 3,861,310 | +0.02(+0.19%) |
Apr 16, 2018 | 11.85 | 11.90 | 11.81 | 11.86 | 2,784,879 | +0.05(+0.43%) |
Apr 13, 2018 | 11.87 | 11.92 | 11.77 | 11.81 | 2,838,295 | -0.06(-0.53%) |
Apr 12, 2018 | 11.97 | 11.97 | 11.87 | 11.87 | 2,046,505 | -0.08(-0.67%) |
Apr 11, 2018 | 11.93 | 11.96 | 11.88 | 11.95 | 2,155,296 | +0.04(+0.33%) |
Apr 10, 2018 | 11.95 | 11.96 | 11.90 | 11.91 | 3,571,612 | +0.01(+0.05%) |
Apr 09, 2018 | 11.95 | 11.97 | 11.89 | 11.90 | 3,399,249 | +0.00(+0.00%) |
Apr 06, 2018 | 11.90 | 11.99 | 11.88 | 11.90 | 2,923,683 | +0.01(+0.10%) |
Apr 05, 2018 | 11.96 | 11.97 | 11.88 | 11.89 | 4,186,924 | -0.07(-0.57%) |
Apr 04, 2018 | 11.80 | 12.01 | 11.79 | 11.96 | 3,461,256 | +0.10(+0.81%) |
Apr 03, 2018 | 11.84 | 11.89 | 11.78 | 11.87 | 2,529,744 | +0.07(+0.63%) |
Apr 02, 2018 | 11.89 | 11.89 | 11.75 | 11.79 | 2,934,764 | -0.10(-0.86%) |
Mar 29, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.72%) | |
Mar 28, 2018 | 11.77 | 11.82 | 11.70 | 11.81 | 4,755,567 | +0.04(+0.34%) |
Mar 27, 2018 | 11.74 | 11.79 | 11.67 | 11.77 | 3,786,861 | +0.07(+0.57%) |
Mar 26, 2018 | 11.67 | 11.72 | 11.58 | 11.70 | 2,247,833 | +0.09(+0.81%) |
Mar 23, 2018 | 11.72 | 11.77 | 11.60 | 11.61 | 2,898,872 | -0.10(-0.85%) |
Mar 22, 2018 | 11.76 | 11.82 | 11.71 | 11.71 | 3,825,040 | -0.07(-0.61%) |
Mar 21, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 3,675,824 | -0.04(-0.38%) |
Mar 20, 2018 | 11.86 | 11.88 | 11.80 | 11.82 | 2,970,676 | -0.04(-0.37%) |
Mar 19, 2018 | 11.87 | 11.87 | 11.77 | 11.87 | 3,376,525 | -0.01(-0.05%) |
Mar 16, 2018 | 11.80 | 11.89 | 11.77 | 11.87 | 3,243,144 | +0.08(+0.71%) |
Mar 15, 2018 | 11.85 | 11.86 | 11.73 | 11.79 | 3,154,566 | -0.04(-0.33%) |
Mar 14, 2018 | 11.80 | 11.87 | 11.79 | 11.83 | 5,166,609 | +0.02(+0.14%) |
Mar 13, 2018 | 11.79 | 11.85 | 11.79 | 11.81 | 3,425,737 | +0.05(+0.42%) |
Mar 12, 2018 | 11.64 | 11.78 | 11.64 | 11.76 | 4,478,872 | +0.13(+1.10%) |
Mar 09, 2018 | 11.60 | 11.65 | 11.55 | 11.64 | 2,776,987 | +0.06(+0.48%) |
Mar 08, 2018 | 11.54 | 11.61 | 11.52 | 11.58 | 2,451,554 | +0.05(+0.43%) |
Mar 07, 2018 | 11.59 | 11.53 | 3,138,120 | -0.01(-0.05%) | ||
Mar 06, 2018 | 11.42 | 11.54 | 11.37 | 11.54 | 4,396,809 | +0.12(+1.02%) |
Mar 05, 2018 | 11.32 | 11.49 | 11.32 | 11.42 | 4,254,661 | +0.09(+0.78%) |
Mar 02, 2018 | 11.10 | 11.35 | 11.10 | 11.33 | 3,944,264 | +0.18(+1.64%) |
Mar 01, 2018 | 11.25 | 11.34 | 11.13 | 11.15 | 5,213,048 | -0.09(-0.79%) |
Feb 28, 2018 | 11.10 | 11.32 | 11.10 | 11.24 | 7,707,439 | +0.14(+1.30%) |
Feb 27, 2018 | 11.26 | 11.31 | 11.09 | 11.09 | 4,721,047 | -0.14(-1.24%) |
Feb 26, 2018 | 11.22 | 11.27 | 11.19 | 11.23 | 3,430,327 | +0.03(+0.30%) |
Feb 23, 2018 | 11.10 | 11.22 | 11.10 | 11.20 | 2,614,420 | +0.12(+1.05%) |
Feb 22, 2018 | 11.08 | 3,037,610 | +0.01(+0.05%) | |||
Feb 21, 2018 | 11.11 | 11.19 | 11.08 | 11.08 | 3,063,023 | -0.02(-0.15%) |
Feb 20, 2018 | 11.19 | 11.23 | 11.09 | 11.09 | 3,312,293 | -0.14(-1.24%) |
Feb 16, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.13(+1.20%) | |
Feb 15, 2018 | 11.08 | 11.11 | 11.04 | 11.10 | 3,547,191 | +0.03(+0.30%) |
Feb 14, 2018 | 10.96 | 11.08 | 10.94 | 11.06 | 2,794,061 | +0.07(+0.61%) |
Feb 13, 2018 | 10.98 | 11.03 | 10.90 | 11.00 | 3,273,356 | +0.02(+0.20%) |
Feb 12, 2018 | 10.98 | 11.02 | 10.85 | 10.98 | 5,916,982 | +0.02(+0.15%) |
Feb 09, 2018 | 11.00 | 11.03 | 10.80 | 10.96 | 8,361,425 | +0.02(+0.15%) |
Feb 08, 2018 | 11.04 | 11.12 | 10.94 | 10.94 | 6,754,793 | -0.11(-1.00%) |
Feb 07, 2018 | 11.19 | 11.23 | 11.05 | 11.05 | 5,029,955 | -0.15(-1.34%) |
Feb 06, 2018 | 10.99 | 11.23 | 10.99 | 11.20 | 10,128,095 | +0.05(+0.45%) |
Feb 05, 2018 | 11.24 | 11.25 | 10.98 | 11.15 | 10,758,089 | -0.13(-1.18%) |
Feb 02, 2018 | 11.29 | 11.35 | 11.26 | 11.29 | 6,280,573 | -0.03(-0.29%) |
Feb 01, 2018 | 11.30 | 11.44 | 11.29 | 11.32 | 6,213,026 | +0.01(+0.05%) |
Jan 31, 2018 | 11.51 | 11.56 | 11.24 | 11.31 | 9,825,581 | -0.17(-1.50%) |
Jan 30, 2018 | 11.52 | 11.55 | 11.47 | 11.49 | 5,210,254 | -0.06(-0.48%) |
Jan 29, 2018 | 11.64 | 11.66 | 11.53 | 11.54 | 5,583,890 | -0.14(-1.19%) |
Jan 26, 2018 | 11.71 | 11.71 | 11.60 | 11.68 | 5,190,583 | +0.03(+0.29%) |
Jan 25, 2018 | 11.65 | 11.68 | 11.62 | 11.65 | 2,470,375 | +0.00(+0.00%) |
Jan 24, 2018 | 11.70 | 11.71 | 11.64 | 11.65 | 2,757,699 | -0.03(-0.29%) |
Jan 23, 2018 | 11.65 | 11.69 | 11.64 | 11.68 | 3,352,175 | +0.02(+0.14%) |
Jan 22, 2018 | 11.62 | 11.66 | 11.62 | 11.66 | 2,616,329 | +0.05(+0.43%) |
Jan 19, 2018 | 11.57 | 11.62 | 11.56 | 11.61 | 2,508,115 | +0.03(+0.29%) |
Jan 18, 2018 | 11.66 | 11.67 | 11.57 | 11.58 | 3,660,328 | -0.09(-0.76%) |
Jan 17, 2018 | 11.65 | 11.72 | 11.65 | 11.67 | 3,669,226 | +0.03(+0.29%) |
Jan 16, 2018 | 11.65 | 11.71 | 11.64 | 11.64 | 5,493,437 | +0.02(+0.14%) |
Jan 12, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.09(-0.76%) | |
Jan 11, 2018 | 11.64 | 11.71 | 11.64 | 11.71 | 3,612,554 | +0.07(+0.62%) |
Jan 10, 2018 | 11.67 | 11.64 | 4,287,954 | +0.03(+0.29%) | ||
Jan 09, 2018 | 11.73 | 11.73 | 11.56 | 11.60 | 3,623,849 | -0.09(-0.81%) |
Jan 08, 2018 | 11.62 | 11.74 | 11.62 | 11.70 | 3,694,897 | +0.09(+0.77%) |
Jan 05, 2018 | 11.54 | 11.61 | 11.53 | 11.61 | 5,037,869 | +0.07(+0.58%) |
Jan 04, 2018 | 11.67 | 11.72 | 11.54 | 11.54 | 8,079,608 | -0.14(-1.19%) |
Jan 03, 2018 | 11.72 | 11.80 | 11.67 | 11.68 | 3,622,863 | -0.08(-0.66%) |
Jan 02, 2018 | 11.90 | 11.92 | 11.71 | 11.76 | 4,371,336 | -0.09(-0.75%) |
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.37%) | |
Dec 28, 2017 | 11.89 | 11.91 | 11.79 | 11.89 | 4,358,167 | +0.07(+0.56%) |
Dec 27, 2017 | 11.82 | 11.88 | 11.80 | 11.82 | 3,285,006 | +0.00(+0.00%) |
Dec 26, 2017 | 11.83 | 11.86 | 11.80 | 11.82 | 2,577,211 | +0.03(+0.28%) |
Dec 22, 2017 | 11.81 | 11.81 | 11.75 | 11.79 | 2,894,640 | +0.00(+0.00%) |
Dec 21, 2017 | 11.79 | 11.83 | 11.76 | 11.79 | 4,304,824 | +0.05(+0.42%) |
Dec 20, 2017 | 11.75 | 11.82 | 11.73 | 11.74 | 2,375,720 | +0.03(+0.23%) |
Dec 19, 2017 | 11.87 | 11.91 | 11.72 | 11.72 | 4,276,138 | -0.14(-1.19%) |
Dec 18, 2017 | 11.84 | 11.91 | 11.81 | 11.86 | 3,470,454 | +0.03(+0.23%) |
Dec 15, 2017 | 11.80 | 11.85 | 11.76 | 11.83 | 4,223,820 | +0.07(+0.60%) |
Dec 14, 2017 | 11.80 | 11.81 | 11.75 | 11.76 | 1,985,226 | -0.03(-0.23%) |
Dec 13, 2017 | 11.75 | 11.82 | 11.73 | 11.79 | 3,025,590 | +0.03(+0.23%) |
Dec 12, 2017 | 11.75 | 11.78 | 11.73 | 11.76 | 2,555,897 | -0.01(-0.05%) |
Dec 11, 2017 | 11.79 | 11.80 | 11.76 | 11.76 | 3,463,895 | -0.02(-0.18%) |
Dec 08, 2017 | 11.80 | 11.82 | 11.71 | 11.79 | 3,427,778 | -0.01(-0.05%) |
Dec 07, 2017 | 11.74 | 11.82 | 11.73 | 11.79 | 1,864,844 | +0.05(+0.42%) |
Dec 06, 2017 | 11.78 | 11.80 | 11.73 | 11.74 | 1,703,283 | -0.02(-0.18%) |
Dec 05, 2017 | 11.77 | 11.83 | 11.76 | 11.76 | 2,143,607 | -0.04(-0.37%) |
Dec 04, 2017 | 11.76 | 11.81 | 11.75 | 11.81 | 2,679,348 | +0.06(+0.51%) |
Dec 01, 2017 | 11.75 | 11.78 | 11.69 | 11.75 | 2,892,036 | -0.02(-0.14%) |
Nov 30, 2017 | 11.78 | 11.85 | 11.76 | 11.76 | 2,562,146 | -0.03(-0.23%) |
Nov 29, 2017 | 11.78 | 11.80 | 11.73 | 11.79 | 2,421,927 | +0.02(+0.14%) |
Nov 28, 2017 | 11.77 | 11.80 | 11.74 | 11.78 | 1,408,888 | +0.01(+0.05%) |
Nov 27, 2017 | 11.80 | 11.82 | 11.77 | 11.77 | 2,086,648 | -0.01(-0.09%) |
Nov 24, 2017 | 11.82 | 11.84 | 11.78 | 11.78 | 543,573 | -0.04(-0.32%) |
Nov 22, 2017 | 11.72 | 11.82 | 11.72 | 11.82 | 1,846,474 | +0.05(+0.41%) |
Nov 21, 2017 | 11.75 | 11.77 | 11.70 | 11.77 | 2,574,406 | +0.05(+0.46%) |
Nov 20, 2017 | 11.70 | 11.74 | 11.67 | 11.72 | 2,319,331 | +0.01(+0.05%) |
Nov 17, 2017 | 11.68 | 11.75 | 11.67 | 11.71 | 2,210,796 | +0.02(+0.14%) |
Nov 16, 2017 | 11.68 | 11.74 | 11.65 | 11.69 | 2,839,680 | +0.01(+0.09%) |
Nov 15, 2017 | 11.75 | 11.76 | 11.67 | 11.68 | 2,488,287 | -0.10(-0.87%) |
Nov 14, 2017 | 11.75 | 11.82 | 11.71 | 11.79 | 6,885,618 | +0.04(+0.32%) |
Nov 13, 2017 | 11.68 | 11.77 | 11.68 | 11.75 | 5,298,340 | +0.07(+0.56%) |
Nov 10, 2017 | 11.87 | 11.88 | 11.68 | 11.68 | 4,619,125 | -0.18(-1.55%) |
Nov 09, 2017 | 11.79 | 11.88 | 11.65 | 11.87 | 6,049,650 | +0.09(+0.78%) |
Nov 08, 2017 | 11.76 | 11.82 | 11.66 | 11.78 | 4,668,946 | +0.13(+1.12%) |
Nov 07, 2017 | 11.55 | 11.67 | 11.54 | 11.65 | 3,170,968 | +0.08(+0.66%) |
Nov 06, 2017 | 11.71 | 11.73 | 11.56 | 11.57 | 3,924,600 | -0.16(-1.34%) |
Nov 03, 2017 | 11.73 | 11.76 | 11.69 | 11.73 | 2,545,798 | -0.03(-0.28%) |
Nov 02, 2017 | 11.74 | 11.79 | 11.65 | 11.76 | 3,978,190 | +0.02(+0.18%) |
Nov 01, 2017 | 11.72 | 11.80 | 11.69 | 11.74 | 2,132,726 | +0.07(+0.56%) |
Oct 31, 2017 | 11.65 | 11.74 | 11.65 | 11.67 | 2,713,755 | +0.03(+0.23%) |
Oct 30, 2017 | 11.68 | 11.78 | 11.61 | 11.65 | 2,684,864 | -0.08(-0.65%) |
Oct 27, 2017 | 11.68 | 11.74 | 11.58 | 11.72 | 2,193,457 | +0.08(+0.70%) |
Oct 26, 2017 | 11.81 | 11.81 | 11.61 | 11.64 | 3,496,264 | -0.12(-1.02%) |
Oct 25, 2017 | 11.77 | 11.78 | 11.68 | 11.76 | 3,517,715 | +0.03(+0.28%) |
Oct 24, 2017 | 11.83 | 11.85 | 11.72 | 11.73 | 2,123,614 | -0.07(-0.60%) |
Oct 23, 2017 | 11.88 | 11.88 | 11.78 | 11.80 | 2,654,975 | -0.11(-0.91%) |
Oct 20, 2017 | 11.90 | 11.92 | 11.84 | 11.91 | 2,091,900 | -0.01(-0.05%) |
Oct 19, 2017 | 11.81 | 11.92 | 11.80 | 11.91 | 3,991,709 | +0.08(+0.69%) |
Oct 18, 2017 | 11.83 | 11.87 | 11.81 | 11.83 | 1,509,762 | +0.03(+0.23%) |
Oct 17, 2017 | 11.75 | 11.83 | 11.74 | 11.80 | 2,696,018 | +0.05(+0.42%) |
Oct 16, 2017 | 11.80 | 11.84 | 11.74 | 11.75 | 3,053,094 | -0.02(-0.14%) |
Oct 13, 2017 | 11.86 | 11.86 | 11.74 | 11.77 | 2,646,275 | -0.03(-0.23%) |
Oct 12, 2017 | 11.82 | 11.82 | 11.74 | 11.80 | 2,807,574 | +0.02(+0.18%) |
Oct 11, 2017 | 11.79 | 11.82 | 11.77 | 11.78 | 3,323,171 | +0.01(+0.05%) |
Oct 10, 2017 | 11.78 | 11.80 | 11.74 | 11.77 | 1,983,857 | +0.01(+0.09%) |
Oct 09, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 1,318,331 | +0.01(+0.09%) |
Oct 06, 2017 | 11.80 | 11.80 | 11.71 | 11.75 | 2,310,523 | -0.08(-0.64%) |
Oct 05, 2017 | 11.82 | 11.85 | 11.80 | 11.82 | 1,594,283 | +0.03(+0.23%) |
Oct 04, 2017 | 11.76 | 11.82 | 11.74 | 11.80 | 2,130,091 | +0.04(+0.32%) |
Oct 03, 2017 | 11.81 | 11.84 | 11.66 | 11.76 | 4,176,120 | -0.05(-0.46%) |
Oct 02, 2017 | 11.79 | 11.83 | 11.76 | 11.81 | 3,508,871 | +0.03(+0.23%) |
Sep 29, 2017 | 11.78 | 11.81 | 11.73 | 11.79 | 3,190,206 | +0.00(+0.00%) |
Sep 28, 2017 | 11.76 | 11.80 | 11.68 | 11.79 | 3,521,784 | +0.04(+0.37%) |
Sep 27, 2017 | 11.74 | 4,857,355 | +0.00(+0.00%) | |||
Sep 26, 2017 | 11.75 | 11.79 | 11.73 | 11.74 | 2,699,668 | +0.00(+0.00%) |
Sep 25, 2017 | 11.69 | 11.76 | 11.66 | 11.74 | 3,743,809 | +0.08(+0.73%) |
Sep 22, 2017 | 11.66 | 11.69 | 11.62 | 11.66 | 2,363,853 | +0.03(+0.27%) |
Sep 21, 2017 | 11.68 | 11.70 | 11.59 | 11.63 | 1,905,881 | -0.05(-0.45%) |
Sep 20, 2017 | 11.70 | 11.72 | 11.64 | 11.68 | 2,117,643 | +0.02(+0.18%) |
Sep 19, 2017 | 11.60 | 11.67 | 11.60 | 11.66 | 2,823,350 | +0.05(+0.46%) |
Sep 18, 2017 | 11.64 | 11.66 | 11.58 | 11.60 | 2,700,480 | -0.01(-0.05%) |
Sep 15, 2017 | 11.49 | 11.66 | 11.49 | 11.61 | 5,817,687 | +0.11(+0.92%) |
Sep 14, 2017 | 11.64 | 11.65 | 11.48 | 11.50 | 5,788,698 | -0.14(-1.19%) |
Sep 13, 2017 | 11.68 | 11.70 | 11.63 | 11.64 | 3,303,269 | -0.04(-0.32%) |
Sep 12, 2017 | 11.72 | 11.74 | 11.68 | 11.68 | 3,292,950 | -0.03(-0.27%) |
Sep 11, 2017 | 11.70 | 11.74 | 11.66 | 11.71 | 2,964,040 | +0.05(+0.41%) |
Sep 08, 2017 | 11.69 | 11.71 | 11.64 | 11.66 | 2,688,098 | -0.04(-0.32%) |
Sep 07, 2017 | 11.75 | 11.75 | 11.70 | 11.70 | 1,735,624 | -0.02(-0.14%) |
Sep 06, 2017 | 11.68 | 11.77 | 11.68 | 11.72 | 1,821,434 | +0.04(+0.32%) |
Sep 05, 2017 | 11.84 | 11.84 | 11.68 | 11.68 | 2,209,330 | -0.14(-1.17%) |
Sep 01, 2017 | 11.80 | 11.85 | 11.77 | 11.82 | 1,459,893 | +0.03(+0.22%) |
Aug 31, 2017 | 11.73 | 11.82 | 11.71 | 11.79 | 2,631,634 | +0.08(+0.73%) |
Aug 30, 2017 | 11.66 | 11.74 | 11.65 | 11.71 | 1,898,498 | +0.04(+0.32%) |
Aug 29, 2017 | 11.77 | 11.80 | 11.66 | 11.67 | 2,175,761 | -0.09(-0.77%) |
Aug 28, 2017 | 11.80 | 11.81 | 11.72 | 11.76 | 1,958,801 | -0.04(-0.32%) |
Aug 25, 2017 | 11.83 | 11.83 | 11.75 | 11.80 | 1,739,433 | +0.03(+0.23%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.73 | 11.77 | 2,092,750 | +0.02(+0.18%) |
Aug 23, 2017 | 11.75 | 11.77 | 11.71 | 11.75 | 1,673,603 | +0.01(+0.05%) |
Aug 22, 2017 | 11.73 | 11.77 | 11.72 | 11.74 | 2,034,683 | +0.02(+0.14%) |
Aug 21, 2017 | 11.72 | 11.75 | 11.68 | 11.73 | 1,563,333 | +0.01(+0.05%) |
Aug 18, 2017 | 11.72 | 11.76 | 11.68 | 11.72 | 1,711,317 | +0.00(+0.00%) |
Aug 17, 2017 | 11.76 | 11.80 | 11.72 | 11.72 | 2,178,560 | -0.06(-0.50%) |
Aug 16, 2017 | 11.78 | 11.83 | 11.75 | 11.78 | 2,095,999 | +0.00(+0.00%) |
Aug 15, 2017 | 11.73 | 11.83 | 11.71 | 11.78 | 3,398,496 | +0.04(+0.32%) |
Aug 14, 2017 | 11.73 | 11.81 | 11.72 | 11.74 | 4,449,650 | +0.03(+0.27%) |
Aug 11, 2017 | 11.87 | 11.87 | 11.70 | 11.71 | 3,477,743 | -0.09(-0.76%) |
Aug 10, 2017 | 11.82 | 11.85 | 11.70 | 11.80 | 3,966,838 | -0.04(-0.36%) |
Aug 09, 2017 | 11.51 | 11.87 | 11.50 | 11.84 | 6,237,615 | +0.28(+2.43%) |
Aug 08, 2017 | 11.57 | 11.60 | 11.52 | 11.56 | 3,914,117 | -0.02(-0.18%) |
Aug 07, 2017 | 11.59 | 11.61 | 11.55 | 11.58 | 1,549,810 | -0.01(-0.05%) |
Aug 04, 2017 | 11.60 | 11.61 | 11.56 | 11.59 | 1,864,481 | +0.00(+0.00%) |
Aug 03, 2017 | 11.63 | 11.66 | 11.56 | 11.59 | 2,142,291 | -0.04(-0.36%) |
Aug 02, 2017 | 11.71 | 11.72 | 11.59 | 11.63 | 6,653,624 | -0.07(-0.64%) |
Aug 01, 2017 | 11.74 | 11.77 | 11.66 | 11.71 | 2,548,047 | +0.01(+0.05%) |
Jul 31, 2017 | 11.66 | 11.73 | 11.62 | 11.70 | 2,890,186 | +0.07(+0.59%) |
Jul 28, 2017 | 11.59 | 11.64 | 11.56 | 11.63 | 1,988,229 | +0.01(+0.05%) |
Jul 27, 2017 | 11.57 | 11.64 | 11.51 | 11.63 | 3,438,157 | +0.03(+0.23%) |
Jul 26, 2017 | 11.60 | 11.62 | 11.57 | 11.60 | 2,440,851 | -0.01(-0.05%) |
Jul 25, 2017 | 11.63 | 11.65 | 11.59 | 11.60 | 3,101,003 | -0.03(-0.27%) |
Jul 24, 2017 | 11.66 | 11.68 | 11.61 | 11.64 | 3,417,233 | -0.02(-0.14%) |
Jul 21, 2017 | 11.68 | 11.68 | 11.63 | 11.65 | 1,716,849 | -0.02(-0.14%) |
Jul 20, 2017 | 11.71 | 11.74 | 11.67 | 11.67 | 2,434,533 | -0.01(-0.05%) |
Jul 19, 2017 | 11.66 | 11.70 | 11.62 | 11.67 | 1,755,226 | +0.03(+0.27%) |
Jul 18, 2017 | 11.70 | 11.73 | 11.61 | 11.64 | 2,952,512 | -0.09(-0.77%) |
Jul 17, 2017 | 11.79 | 11.81 | 11.72 | 11.73 | 2,730,169 | -0.03(-0.23%) |
Jul 14, 2017 | 11.80 | 11.82 | 11.73 | 11.76 | 1,853,109 | +0.05(+0.41%) |
Jul 13, 2017 | 11.91 | 11.91 | 11.69 | 11.71 | 2,640,156 | -0.11(-0.94%) |
Jul 12, 2017 | 11.80 | 11.88 | 11.80 | 11.82 | 1,901,859 | +0.05(+0.45%) |
Jul 11, 2017 | 11.76 | 11.79 | 11.71 | 11.77 | 3,423,214 | +0.05(+0.41%) |
Jul 10, 2017 | 11.73 | 11.79 | 11.71 | 11.72 | 2,478,858 | -0.01(-0.05%) |
Jul 07, 2017 | 11.82 | 11.88 | 11.72 | 11.73 | 2,821,662 | -0.12(-1.03%) |
Jul 06, 2017 | 11.95 | 11.97 | 11.83 | 11.85 | 2,864,087 | -0.12(-1.02%) |
Jul 05, 2017 | 11.97 | 12.03 | 11.96 | 11.97 | 3,884,398 | +0.00(+0.00%) |
Jul 03, 2017 | 11.89 | 11.97 | 11.82 | 11.97 | 2,172,325 | +0.08(+0.71%) |
Jun 30, 2017 | 11.90 | 11.93 | 11.85 | 11.89 | 2,446,176 | -0.02(-0.13%) |
Jun 29, 2017 | 11.94 | 11.94 | 11.83 | 11.90 | 3,784,561 | -0.04(-0.31%) |
Jun 28, 2017 | 11.87 | 11.97 | 11.83 | 11.94 | 3,124,732 | +0.11(+0.94%) |
Jun 27, 2017 | 11.93 | 11.93 | 11.82 | 11.83 | 4,171,502 | -0.10(-0.87%) |
Jun 26, 2017 | 11.88 | 11.96 | 11.88 | 11.93 | 3,472,473 | +0.05(+0.44%) |
Jun 23, 2017 | 11.82 | 11.91 | 11.82 | 11.88 | 4,111,345 | +0.06(+0.48%) |
Jun 22, 2017 | 11.86 | 11.87 | 11.82 | 11.82 | 2,408,791 | +0.01(+0.04%) |
Jun 21, 2017 | 11.91 | 11.94 | 11.81 | 11.82 | 3,968,788 | -0.07(-0.57%) |
Jun 20, 2017 | 11.86 | 11.90 | 11.85 | 11.88 | 5,835,823 | +0.03(+0.22%) |
Jun 19, 2017 | 11.77 | 11.91 | 11.74 | 11.86 | 5,818,665 | +0.14(+1.15%) |
Jun 16, 2017 | 11.76 | 11.81 | 11.72 | 11.72 | 8,504,890 | +0.00(+0.00%) |
Jun 15, 2017 | 11.69 | 11.78 | 11.68 | 11.72 | 5,011,615 | +0.02(+0.18%) |
Jun 14, 2017 | 11.63 | 11.72 | 11.59 | 11.70 | 4,673,714 | +0.12(+1.08%) |
Jun 13, 2017 | 11.50 | 11.59 | 11.46 | 11.58 | 8,102,621 | +0.10(+0.91%) |
Jun 12, 2017 | 11.46 | 11.54 | 11.44 | 11.47 | 4,968,013 | +0.00(+0.00%) |
Jun 09, 2017 | 11.44 | 11.52 | 11.43 | 11.47 | 2,480,183 | +0.03(+0.23%) |
Jun 08, 2017 | 11.41 | 11.45 | 11.34 | 11.45 | 2,576,377 | +0.09(+0.78%) |
Jun 07, 2017 | 11.39 | 11.42 | 11.36 | 11.36 | 2,789,822 | -0.02(-0.18%) |
Jun 06, 2017 | 11.52 | 11.52 | 11.37 | 11.38 | 3,707,538 | -0.09(-0.82%) |
Jun 05, 2017 | 11.50 | 11.53 | 11.45 | 11.47 | 2,487,469 | -0.04(-0.32%) |
Jun 02, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 2,163,765 | -0.03(-0.22%) |
Jun 01, 2017 | 11.44 | 11.54 | 11.43 | 11.54 | 3,026,402 | +0.09(+0.82%) |
May 31, 2017 | 11.47 | 11.48 | 11.35 | 11.44 | 4,359,517 | -0.01(-0.09%) |
May 30, 2017 | 11.53 | 11.53 | 11.45 | 11.45 | 2,204,849 | -0.05(-0.45%) |
May 26, 2017 | 11.50 | 11.52 | 11.44 | 11.51 | 2,530,505 | +0.00(+0.00%) |
May 25, 2017 | 11.48 | 11.56 | 11.48 | 11.51 | 2,335,852 | +0.00(+0.00%) |
May 24, 2017 | 11.49 | 11.52 | 11.45 | 11.51 | 3,077,393 | +0.06(+0.50%) |
May 23, 2017 | 11.35 | 11.45 | 11.34 | 11.45 | 3,455,993 | +0.10(+0.92%) |
May 22, 2017 | 11.24 | 11.35 | 11.24 | 11.34 | 2,773,208 | +0.11(+1.02%) |
May 19, 2017 | 11.16 | 11.26 | 11.16 | 11.23 | 2,495,428 | +0.01(+0.09%) |
May 18, 2017 | 11.24 | 11.26 | 11.15 | 11.22 | 4,617,371 | +0.02(+0.14%) |
May 17, 2017 | 11.25 | 11.28 | 11.19 | 11.20 | 3,258,130 | -0.05(-0.46%) |
May 16, 2017 | 11.28 | 11.32 | 11.24 | 11.26 | 2,834,304 | -0.04(-0.37%) |
May 15, 2017 | 11.22 | 11.31 | 11.21 | 11.30 | 3,715,529 | +0.06(+0.56%) |
May 12, 2017 | 11.35 | 11.38 | 11.22 | 11.24 | 4,330,260 | -0.11(-0.96%) |
May 11, 2017 | 11.33 | 11.35 | 11.25 | 11.34 | 4,399,032 | +0.01(+0.05%) |
May 10, 2017 | 11.33 | 11.37 | 11.28 | 11.34 | 5,044,905 | +0.01(+0.05%) |
May 09, 2017 | 11.45 | 11.67 | 11.32 | 11.33 | 5,679,416 | -0.14(-1.18%) |
May 08, 2017 | 11.57 | 11.59 | 11.46 | 11.47 | 4,146,696 | -0.10(-0.85%) |
May 05, 2017 | 11.53 | 11.58 | 11.50 | 11.57 | 6,600,558 | +0.04(+0.36%) |
May 04, 2017 | 11.53 | 11.57 | 11.46 | 11.53 | 5,715,944 | -0.03(-0.27%) |
May 03, 2017 | 11.69 | 11.69 | 11.53 | 11.56 | 3,735,838 | -0.13(-1.11%) |
May 02, 2017 | 11.80 | 11.80 | 11.66 | 11.69 | 4,263,901 | -0.12(-1.06%) |