Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.94 | 13.11 | 12.69 | 12.79 | 5,429,192 | -0.14(-1.11%) |
Apr 27, 2018 | 12.99 | 12.99 | 12.61 | 12.94 | 10,672,125 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.32 | 12.85 | 13.03 | 9,601,322 | -0.22(-1.69%) |
Apr 25, 2018 | 13.35 | 13.43 | 13.07 | 13.26 | 7,976,381 | -0.16(-1.20%) |
Apr 24, 2018 | 14.64 | 14.86 | 13.37 | 13.42 | 7,313,897 | -0.87(-6.07%) |
Apr 23, 2018 | 14.21 | 14.34 | 14.17 | 14.29 | 3,092,118 | +0.08(+0.57%) |
Apr 20, 2018 | 14.39 | 14.39 | 14.17 | 14.21 | 3,776,284 | -0.10(-0.69%) |
Apr 19, 2018 | 14.37 | 14.43 | 14.21 | 14.30 | 1,833,516 | -0.08(-0.56%) |
Apr 18, 2018 | 14.33 | 14.47 | 14.24 | 14.38 | 2,237,188 | +0.05(+0.37%) |
Apr 17, 2018 | 14.29 | 14.42 | 14.19 | 14.33 | 2,450,947 | +0.10(+0.69%) |
Apr 16, 2018 | 14.31 | 14.40 | 14.17 | 14.23 | 2,789,067 | +0.04(+0.25%) |
Apr 13, 2018 | 14.21 | 14.26 | 14.11 | 14.20 | 1,036,285 | +0.06(+0.44%) |
Apr 12, 2018 | 14.14 | 14.23 | 14.08 | 14.13 | 1,793,280 | +0.09(+0.64%) |
Apr 11, 2018 | 14.02 | 14.19 | 13.92 | 14.04 | 3,324,511 | -0.06(-0.44%) |
Apr 10, 2018 | 13.96 | 14.28 | 13.94 | 14.11 | 4,179,228 | +0.31(+2.27%) |
Apr 09, 2018 | 13.87 | 13.92 | 13.70 | 13.79 | 3,514,445 | +0.04(+0.33%) |
Apr 06, 2018 | 13.89 | 13.96 | 13.63 | 13.75 | 3,443,567 | -0.28(-1.98%) |
Apr 05, 2018 | 14.00 | 14.13 | 13.87 | 14.03 | 2,772,781 | +0.14(+1.03%) |
Apr 04, 2018 | 13.54 | 13.95 | 13.54 | 13.88 | 2,219,251 | +0.13(+0.98%) |
Apr 03, 2018 | 13.50 | 13.88 | 13.50 | 13.75 | 3,266,442 | +0.30(+2.19%) |
Apr 02, 2018 | 13.77 | 13.86 | 13.31 | 13.45 | 2,906,713 | -0.28(-2.02%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.11(+0.79%) | |
Mar 28, 2018 | 13.61 | 13.71 | 13.57 | 13.62 | 2,239,429 | +0.01(+0.07%) |
Mar 27, 2018 | 13.69 | 13.75 | 13.53 | 13.62 | 1,903,778 | -0.03(-0.20%) |
Mar 26, 2018 | 13.31 | 13.68 | 13.31 | 13.64 | 3,759,097 | +0.60(+4.60%) |
Mar 23, 2018 | 13.37 | 13.41 | 13.02 | 13.04 | 3,348,191 | -0.30(-2.21%) |
Mar 22, 2018 | 13.44 | 13.66 | 13.25 | 13.34 | 4,470,125 | -0.21(-1.58%) |
Mar 21, 2018 | 13.62 | 13.70 | 13.51 | 13.55 | 3,632,875 | -0.07(-0.53%) |
Mar 20, 2018 | 13.72 | 13.77 | 13.54 | 13.62 | 1,243,249 | -0.05(-0.39%) |
Mar 19, 2018 | 13.71 | 13.86 | 13.54 | 13.68 | 2,576,987 | -0.07(-0.52%) |
Mar 16, 2018 | 13.65 | 13.79 | 13.62 | 13.75 | 2,325,702 | +0.04(+0.33%) |
Mar 15, 2018 | 13.79 | 13.84 | 13.55 | 13.71 | 2,234,932 | -0.10(-0.71%) |
Mar 14, 2018 | 14.04 | 14.06 | 13.79 | 13.80 | 3,012,084 | -0.17(-1.25%) |
Mar 13, 2018 | 14.00 | 14.17 | 13.96 | 13.98 | 1,917,802 | -0.01(-0.06%) |
Mar 12, 2018 | 13.96 | 14.06 | 13.92 | 13.99 | 1,478,868 | +0.07(+0.51%) |
Mar 09, 2018 | 13.76 | 13.93 | 13.68 | 13.92 | 1,096,084 | +0.22(+1.63%) |
Mar 08, 2018 | 13.76 | 13.84 | 13.63 | 13.69 | 809,843 | -0.05(-0.39%) |
Mar 07, 2018 | 13.92 | 13.65 | 13.75 | 2,519,501 | -0.15(-1.09%) | |
Mar 06, 2018 | 13.69 | 13.91 | 13.62 | 13.90 | 2,628,749 | +0.31(+2.29%) |
Mar 05, 2018 | 13.41 | 13.64 | 13.40 | 13.59 | 2,342,103 | +0.14(+1.06%) |
Mar 02, 2018 | 13.35 | 13.51 | 13.23 | 13.44 | 2,353,129 | +0.05(+0.40%) |
Mar 01, 2018 | 13.63 | 13.64 | 13.30 | 13.39 | 2,264,758 | -0.24(-1.76%) |
Feb 28, 2018 | 13.89 | 13.89 | 13.61 | 13.63 | 1,379,964 | -0.21(-1.54%) |
Feb 27, 2018 | 13.97 | 14.05 | 13.84 | 13.84 | 1,923,484 | -0.13(-0.96%) |
Feb 26, 2018 | 13.76 | 14.03 | 13.70 | 13.98 | 3,425,759 | +0.35(+2.55%) |
Feb 23, 2018 | 13.58 | 13.66 | 13.52 | 13.63 | 1,287,082 | +0.12(+0.92%) |
Feb 22, 2018 | 13.49 | 13.51 | 2,906,739 | -0.04(-0.26%) | ||
Feb 21, 2018 | 13.37 | 13.73 | 13.35 | 13.54 | 3,552,518 | +0.17(+1.27%) |
Feb 20, 2018 | 13.42 | 13.50 | 13.30 | 13.37 | 1,521,430 | -0.12(-0.86%) |
Feb 16, 2018 | 13.49 | 13.49 | 13.49 | 0 | +0.12(+0.87%) | |
Feb 15, 2018 | 13.57 | 13.57 | 13.17 | 13.37 | 9,407,377 | -0.09(-0.66%) |
Feb 14, 2018 | 13.39 | 13.51 | 13.27 | 13.46 | 2,730,862 | -0.06(-0.46%) |
Feb 13, 2018 | 13.33 | 13.54 | 13.27 | 13.52 | 4,588,742 | +0.17(+1.27%) |
Feb 12, 2018 | 13.14 | 13.44 | 13.13 | 13.35 | 5,695,690 | +0.24(+1.83%) |
Feb 09, 2018 | 13.08 | 13.17 | 12.76 | 13.11 | 4,594,487 | +0.19(+1.45%) |
Feb 08, 2018 | 13.47 | 13.49 | 12.93 | 12.93 | 3,472,052 | -0.57(-4.22%) |
Feb 07, 2018 | 13.56 | 13.67 | 13.49 | 13.50 | 5,881,075 | -0.20(-1.43%) |
Feb 06, 2018 | 13.52 | 13.86 | 13.16 | 13.69 | 6,793,138 | -0.18(-1.32%) |
Feb 05, 2018 | 14.10 | 14.18 | 13.73 | 13.88 | 4,196,429 | -0.37(-2.59%) |
Feb 02, 2018 | 14.20 | 14.31 | 14.12 | 14.24 | 3,262,626 | -0.04(-0.25%) |
Feb 01, 2018 | 14.29 | 14.41 | 14.23 | 14.28 | 2,040,885 | -0.10(-0.68%) |
Jan 31, 2018 | 14.60 | 14.62 | 14.29 | 14.38 | 3,411,652 | -0.26(-1.76%) |
Jan 30, 2018 | 14.56 | 14.73 | 14.54 | 14.64 | 2,689,039 | -0.02(-0.12%) |
Jan 29, 2018 | 14.51 | 14.84 | 14.51 | 14.65 | 6,163,276 | +0.19(+1.29%) |
Jan 26, 2018 | 14.51 | 14.59 | 14.45 | 14.47 | 4,272,172 | +0.01(+0.06%) |
Jan 25, 2018 | 14.53 | 14.64 | 14.35 | 14.46 | 4,340,284 | -0.01(-0.06%) |
Jan 24, 2018 | 14.48 | 14.55 | 14.36 | 14.47 | 3,298,690 | +0.07(+0.49%) |
Jan 23, 2018 | 14.39 | 14.45 | 14.31 | 14.40 | 2,939,376 | -0.04(-0.25%) |
Jan 22, 2018 | 14.52 | 14.57 | 14.33 | 14.43 | 3,454,320 | -0.12(-0.86%) |
Jan 19, 2018 | 14.58 | 14.62 | 14.53 | 14.56 | 3,072,357 | +0.09(+0.62%) |
Jan 18, 2018 | 14.61 | 14.61 | 14.44 | 14.47 | 2,351,858 | -0.12(-0.85%) |
Jan 17, 2018 | 14.63 | 14.65 | 14.46 | 14.59 | 2,082,955 | +0.10(+0.68%) |
Jan 16, 2018 | 14.83 | 14.89 | 14.41 | 14.49 | 4,116,641 | -0.28(-1.93%) |
Jan 12, 2018 | 14.78 | 14.78 | 14.78 | 0 | -0.07(-0.48%) | |
Jan 11, 2018 | 14.55 | 14.88 | 14.48 | 14.85 | 3,488,527 | +0.38(+2.65%) |
Jan 10, 2018 | 14.47 | 14.50 | 14.34 | 14.47 | 3,038,790 | +0.04(+0.25%) |
Jan 09, 2018 | 14.43 | 14.74 | 14.42 | 14.43 | 5,475,284 | +0.04(+0.25%) |
Jan 08, 2018 | 14.38 | 14.50 | 14.16 | 14.40 | 4,050,830 | +0.30(+2.15%) |
Jan 05, 2018 | 14.10 | 14.35 | 14.02 | 14.09 | 4,056,560 | +0.03(+0.19%) |
Jan 04, 2018 | 14.19 | 14.33 | 14.02 | 14.07 | 2,942,064 | -0.05(-0.38%) |
Jan 03, 2018 | 14.05 | 14.17 | 14.04 | 14.12 | 2,277,475 | +0.10(+0.70%) |
Jan 02, 2018 | 13.83 | 14.09 | 13.81 | 14.02 | 3,746,931 | +0.27(+1.94%) |
Dec 29, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 13.69 | 13.76 | 13.57 | 13.75 | 1,794,764 | +0.05(+0.39%) |
Dec 27, 2017 | 13.57 | 13.76 | 13.54 | 13.69 | 1,605,355 | +0.17(+1.25%) |
Dec 26, 2017 | 13.58 | 13.70 | 13.51 | 13.52 | 2,035,094 | -0.05(-0.39%) |
Dec 22, 2017 | 13.49 | 13.63 | 13.35 | 13.58 | 2,930,922 | +0.07(+0.53%) |
Dec 21, 2017 | 13.59 | 13.65 | 13.49 | 13.51 | 2,377,036 | -0.02(-0.13%) |
Dec 20, 2017 | 13.58 | 13.64 | 13.51 | 13.52 | 3,085,966 | -0.05(-0.39%) |
Dec 19, 2017 | 13.44 | 13.77 | 13.35 | 13.58 | 5,309,197 | -0.17(-1.23%) |
Dec 18, 2017 | 13.73 | 13.79 | 13.67 | 13.75 | 1,926,250 | +0.11(+0.78%) |
Dec 15, 2017 | 13.71 | 13.72 | 13.57 | 13.64 | 2,647,012 | +0.04(+0.26%) |
Dec 14, 2017 | 13.72 | 13.75 | 13.55 | 13.60 | 1,957,905 | -0.05(-0.36%) |
Dec 13, 2017 | 13.60 | 13.78 | 13.58 | 13.65 | 2,957,158 | +0.08(+0.59%) |
Dec 12, 2017 | 13.74 | 13.74 | 13.55 | 13.57 | 1,829,140 | -0.11(-0.78%) |
Dec 11, 2017 | 13.70 | 13.72 | 13.58 | 13.68 | 1,982,403 | +0.04(+0.26%) |
Dec 08, 2017 | 13.67 | 13.70 | 13.61 | 13.64 | 1,102,157 | +0.04(+0.26%) |
Dec 07, 2017 | 13.59 | 13.77 | 13.58 | 13.61 | 1,989,811 | +0.01(+0.07%) |
Dec 06, 2017 | 13.64 | 13.71 | 13.58 | 13.60 | 2,496,216 | -0.10(-0.71%) |
Dec 05, 2017 | 13.42 | 13.75 | 13.42 | 13.70 | 3,668,006 | +0.12(+0.91%) |
Dec 04, 2017 | 13.61 | 13.67 | 13.53 | 13.57 | 2,655,392 | +0.05(+0.39%) |
Dec 01, 2017 | 13.56 | 13.56 | 13.33 | 13.52 | 3,122,060 | -0.04(-0.33%) |
Nov 30, 2017 | 13.47 | 13.64 | 13.44 | 13.56 | 2,548,477 | +0.15(+1.12%) |
Nov 29, 2017 | 13.35 | 13.45 | 13.22 | 13.41 | 4,376,040 | +0.13(+1.00%) |
Nov 28, 2017 | 13.13 | 13.32 | 13.13 | 13.28 | 1,898,365 | +0.12(+0.88%) |
Nov 27, 2017 | 13.13 | 13.19 | 13.07 | 13.17 | 2,604,570 | +0.00(+0.00%) |
Nov 24, 2017 | 13.25 | 13.26 | 13.13 | 13.17 | 1,063,607 | -0.04(-0.27%) |
Nov 22, 2017 | 13.26 | 13.27 | 13.10 | 13.20 | 2,263,474 | -0.03(-0.20%) |
Nov 21, 2017 | 13.30 | 13.32 | 13.17 | 13.23 | 2,983,534 | +0.00(+0.00%) |
Nov 20, 2017 | 13.69 | 13.69 | 12.98 | 13.23 | 8,788,430 | -0.43(-3.18%) |
Nov 17, 2017 | 13.68 | 13.80 | 13.61 | 13.66 | 4,803,554 | -0.04(-0.32%) |
Nov 16, 2017 | 13.73 | 13.83 | 13.70 | 13.71 | 2,478,129 | -0.02(-0.13%) |
Nov 15, 2017 | 13.75 | 13.96 | 13.71 | 13.72 | 4,680,757 | -0.11(-0.77%) |
Nov 14, 2017 | 13.69 | 13.84 | 13.66 | 13.83 | 3,830,062 | +0.06(+0.45%) |
Nov 13, 2017 | 13.41 | 13.78 | 13.41 | 13.77 | 3,395,169 | +0.26(+1.90%) |
Nov 10, 2017 | 13.61 | 13.66 | 13.42 | 13.51 | 3,635,142 | -0.14(-1.04%) |
Nov 09, 2017 | 13.67 | 13.71 | 13.47 | 13.65 | 3,587,310 | -0.08(-0.58%) |
Nov 08, 2017 | 13.67 | 13.78 | 13.67 | 13.73 | 2,055,247 | +0.00(+0.00%) |
Nov 07, 2017 | 13.66 | 13.75 | 13.55 | 13.73 | 4,596,128 | +0.03(+0.19%) |
Nov 06, 2017 | 13.95 | 13.96 | 13.69 | 13.71 | 4,503,078 | -0.25(-1.78%) |
Nov 03, 2017 | 13.94 | 13.95 | 13.84 | 13.95 | 2,883,253 | +0.04(+0.25%) |
Nov 02, 2017 | 14.01 | 14.04 | 13.85 | 13.92 | 3,002,168 | -0.11(-0.76%) |
Nov 01, 2017 | 13.71 | 14.04 | 13.71 | 14.03 | 4,795,433 | +0.30(+2.20%) |
Oct 31, 2017 | 13.64 | 13.75 | 13.54 | 13.72 | 4,965,775 | +0.17(+1.24%) |
Oct 30, 2017 | 13.66 | 13.76 | 13.51 | 13.56 | 3,514,943 | -0.21(-1.54%) |
Oct 27, 2017 | 13.76 | 13.85 | 13.63 | 13.77 | 5,308,269 | +0.03(+0.19%) |
Oct 26, 2017 | 13.56 | 13.82 | 13.53 | 13.74 | 5,776,498 | +0.18(+1.31%) |
Oct 25, 2017 | 13.53 | 13.57 | 13.26 | 13.56 | 7,804,648 | +0.10(+0.72%) |
Oct 24, 2017 | 13.55 | 13.71 | 13.20 | 13.47 | 21,297,058 | +0.82(+6.52%) |
Oct 23, 2017 | 12.71 | 12.75 | 12.62 | 12.64 | 3,953,358 | -0.01(-0.07%) |
Oct 20, 2017 | 12.66 | 12.70 | 12.58 | 12.65 | 2,154,712 | +0.04(+0.28%) |
Oct 19, 2017 | 12.65 | 12.68 | 12.55 | 12.62 | 2,116,340 | -0.04(-0.28%) |
Oct 18, 2017 | 12.58 | 12.70 | 12.57 | 12.65 | 5,386,220 | +0.10(+0.78%) |
Oct 17, 2017 | 12.59 | 12.63 | 12.53 | 12.55 | 1,486,369 | -0.08(-0.63%) |
Oct 16, 2017 | 12.65 | 12.68 | 12.56 | 12.63 | 1,410,759 | +0.03(+0.21%) |
Oct 13, 2017 | 12.55 | 12.66 | 12.52 | 12.61 | 1,862,278 | +0.04(+0.35%) |
Oct 12, 2017 | 12.63 | 12.70 | 12.55 | 12.56 | 2,159,478 | -0.03(-0.21%) |
Oct 11, 2017 | 12.67 | 12.70 | 12.58 | 12.59 | 2,162,651 | -0.11(-0.84%) |
Oct 10, 2017 | 12.61 | 12.73 | 12.59 | 12.70 | 2,766,968 | +0.12(+0.92%) |
Oct 09, 2017 | 12.57 | 12.63 | 12.54 | 12.58 | 1,067,582 | +0.04(+0.28%) |
Oct 06, 2017 | 12.57 | 12.66 | 12.51 | 12.55 | 4,902,315 | +0.00(+0.00%) |
Oct 05, 2017 | 12.64 | 12.66 | 12.49 | 12.55 | 3,670,206 | -0.08(-0.63%) |
Oct 04, 2017 | 12.63 | 12.71 | 12.55 | 12.63 | 3,002,365 | +0.03(+0.21%) |
Oct 03, 2017 | 12.52 | 12.63 | 12.46 | 12.60 | 3,315,380 | +0.14(+1.14%) |
Oct 02, 2017 | 12.40 | 12.49 | 12.35 | 12.46 | 2,410,983 | +0.10(+0.79%) |
Sep 29, 2017 | 12.31 | 12.39 | 12.24 | 12.36 | 3,132,130 | +0.08(+0.65%) |
Sep 28, 2017 | 12.16 | 12.32 | 12.14 | 12.28 | 3,158,134 | +0.13(+1.09%) |
Sep 27, 2017 | 12.07 | 12.17 | 12.01 | 12.15 | 2,147,795 | +0.13(+1.11%) |
Sep 26, 2017 | 11.85 | 12.01 | 11.81 | 12.01 | 2,601,425 | +0.18(+1.50%) |
Sep 25, 2017 | 12.08 | 12.11 | 11.76 | 11.84 | 4,069,590 | -0.27(-2.27%) |
Sep 22, 2017 | 12.09 | 12.20 | 12.02 | 12.11 | 5,192,266 | -0.02(-0.15%) |
Sep 21, 2017 | 11.95 | 12.21 | 11.93 | 12.13 | 5,308,887 | +0.16(+1.33%) |
Sep 20, 2017 | 11.80 | 12.07 | 11.80 | 11.97 | 4,337,610 | +0.16(+1.35%) |
Sep 19, 2017 | 11.77 | 11.85 | 11.71 | 11.81 | 3,827,574 | +0.10(+0.83%) |
Sep 18, 2017 | 11.62 | 11.75 | 11.59 | 11.71 | 3,006,730 | +0.19(+1.69%) |
Sep 15, 2017 | 11.55 | 11.63 | 11.51 | 11.52 | 3,440,195 | -0.05(-0.46%) |
Sep 14, 2017 | 11.48 | 11.60 | 11.46 | 11.57 | 3,711,931 | +0.11(+0.97%) |
Sep 13, 2017 | 11.57 | 11.66 | 11.46 | 11.46 | 3,689,249 | -0.14(-1.21%) |
Sep 12, 2017 | 11.73 | 11.79 | 11.58 | 11.60 | 3,316,851 | -0.12(-1.05%) |
Sep 11, 2017 | 11.69 | 11.83 | 11.62 | 11.72 | 2,703,174 | +0.12(+1.06%) |
Sep 08, 2017 | 11.51 | 11.64 | 11.50 | 11.60 | 5,523,022 | +0.04(+0.30%) |
Sep 07, 2017 | 11.59 | 11.65 | 11.48 | 11.57 | 7,690,812 | -0.04(-0.30%) |
Sep 06, 2017 | 11.65 | 11.82 | 11.60 | 11.60 | 6,134,966 | +0.08(+0.69%) |
Sep 05, 2017 | 11.56 | 11.68 | 11.51 | 11.52 | 2,321,880 | -0.06(-0.53%) |
Sep 01, 2017 | 11.56 | 11.62 | 11.49 | 11.58 | 2,050,985 | +0.09(+0.77%) |
Aug 31, 2017 | 11.42 | 11.59 | 11.42 | 11.50 | 3,424,515 | +0.09(+0.77%) |
Aug 30, 2017 | 11.17 | 11.42 | 11.16 | 11.41 | 2,792,386 | +0.22(+1.97%) |
Aug 29, 2017 | 11.23 | 11.29 | 11.14 | 11.19 | 3,048,001 | -0.11(-0.94%) |
Aug 28, 2017 | 11.54 | 11.54 | 11.23 | 11.29 | 4,012,188 | -0.22(-1.91%) |
Aug 25, 2017 | 11.50 | 11.57 | 11.43 | 11.51 | 1,522,833 | +0.06(+0.54%) |
Aug 24, 2017 | 11.54 | 11.54 | 11.43 | 11.45 | 1,858,793 | -0.04(-0.31%) |
Aug 23, 2017 | 11.50 | 11.55 | 11.45 | 11.49 | 1,759,856 | -0.08(-0.69%) |
Aug 22, 2017 | 11.42 | 11.57 | 11.39 | 11.57 | 2,535,263 | +0.19(+1.70%) |
Aug 21, 2017 | 11.57 | 11.57 | 11.31 | 11.37 | 6,068,903 | -0.49(-4.16%) |
Aug 18, 2017 | 11.90 | 11.94 | 11.79 | 11.87 | 8,594,318 | -0.11(-0.96%) |
Aug 17, 2017 | 12.09 | 12.18 | 11.97 | 11.98 | 2,602,108 | -0.15(-1.23%) |
Aug 16, 2017 | 12.09 | 12.18 | 12.07 | 12.13 | 2,328,520 | +0.13(+1.10%) |
Aug 15, 2017 | 12.06 | 12.06 | 11.94 | 12.00 | 2,853,236 | -0.08(-0.66%) |
Aug 14, 2017 | 11.75 | 12.09 | 11.75 | 12.08 | 6,035,326 | +0.41(+3.55%) |
Aug 11, 2017 | 11.48 | 11.67 | 11.46 | 11.66 | 2,755,418 | +0.07(+0.61%) |
Aug 10, 2017 | 11.55 | 11.65 | 11.52 | 11.59 | 3,790,353 | -0.01(-0.08%) |
Aug 09, 2017 | 11.56 | 11.68 | 11.55 | 11.60 | 2,950,821 | +0.01(+0.08%) |
Aug 08, 2017 | 11.65 | 11.72 | 11.58 | 11.59 | 2,409,211 | -0.07(-0.60%) |
Aug 07, 2017 | 11.62 | 11.68 | 11.61 | 11.66 | 3,024,501 | +0.04(+0.38%) |
Aug 04, 2017 | 11.61 | 11.64 | 11.54 | 11.62 | 2,209,103 | +0.05(+0.46%) |
Aug 03, 2017 | 11.64 | 11.69 | 11.50 | 11.57 | 1,857,465 | -0.06(-0.53%) |
Aug 02, 2017 | 11.61 | 11.64 | 11.50 | 11.63 | 4,764,850 | -0.02(-0.15%) |
Aug 01, 2017 | 11.68 | 11.72 | 11.57 | 11.65 | 2,882,835 | +0.03(+0.23%) |
Jul 31, 2017 | 11.57 | 11.63 | 11.48 | 11.62 | 2,990,345 | +0.04(+0.30%) |
Jul 28, 2017 | 11.65 | 11.68 | 11.53 | 11.58 | 3,299,941 | -0.09(-0.75%) |
Jul 27, 2017 | 11.57 | 11.71 | 11.44 | 11.67 | 4,268,013 | +0.11(+0.99%) |
Jul 26, 2017 | 11.64 | 11.66 | 11.55 | 11.56 | 4,730,522 | -0.19(-1.65%) |
Jul 25, 2017 | 12.26 | 12.26 | 11.67 | 11.75 | 8,331,375 | -0.38(-3.12%) |
Jul 24, 2017 | 12.07 | 12.16 | 11.99 | 12.13 | 3,926,408 | +0.04(+0.29%) |
Jul 21, 2017 | 12.11 | 12.16 | 11.97 | 12.09 | 2,551,016 | -0.05(-0.44%) |
Jul 20, 2017 | 12.17 | 12.20 | 12.05 | 12.15 | 4,074,704 | -0.04(-0.29%) |
Jul 19, 2017 | 12.17 | 12.23 | 12.14 | 12.18 | 2,200,923 | +0.00(+0.00%) |
Jul 18, 2017 | 12.20 | 12.22 | 12.15 | 12.18 | 5,181,855 | -0.02(-0.14%) |
Jul 17, 2017 | 12.21 | 12.26 | 12.16 | 12.20 | 3,648,053 | -0.04(-0.29%) |
Jul 14, 2017 | 12.24 | 12.28 | 12.18 | 12.24 | 2,066,257 | -0.04(-0.29%) |
Jul 13, 2017 | 12.22 | 12.27 | 12.21 | 12.27 | 2,511,061 | +0.05(+0.43%) |
Jul 12, 2017 | 12.22 | 12.29 | 12.16 | 12.22 | 3,645,749 | +0.05(+0.43%) |
Jul 11, 2017 | 12.23 | 12.25 | 12.15 | 12.16 | 4,273,982 | +0.00(+0.00%) |
Jul 10, 2017 | 12.16 | 12.24 | 12.12 | 12.16 | 3,255,211 | -0.07(-0.58%) |
Jul 07, 2017 | 12.18 | 12.24 | 12.15 | 12.24 | 3,108,253 | +0.07(+0.58%) |
Jul 06, 2017 | 12.16 | 12.20 | 12.13 | 12.16 | 4,432,625 | -0.04(-0.29%) |
Jul 05, 2017 | 12.18 | 12.23 | 12.14 | 12.20 | 3,048,411 | +0.02(+0.14%) |
Jul 03, 2017 | 12.22 | 12.24 | 12.13 | 12.18 | 1,840,539 | +0.04(+0.36%) |
Jun 30, 2017 | 12.09 | 12.17 | 12.03 | 12.14 | 2,964,539 | +0.06(+0.51%) |
Jun 29, 2017 | 12.16 | 12.19 | 11.96 | 12.08 | 2,914,951 | -0.09(-0.72%) |
Jun 28, 2017 | 12.04 | 12.25 | 12.04 | 12.16 | 4,362,051 | +0.18(+1.47%) |
Jun 27, 2017 | 11.79 | 12.08 | 11.79 | 11.99 | 6,765,751 | +0.31(+2.64%) |
Jun 26, 2017 | 11.70 | 11.72 | 11.61 | 11.68 | 1,805,808 | +0.01(+0.08%) |
Jun 23, 2017 | 11.57 | 11.67 | 11.52 | 11.67 | 3,469,921 | +0.09(+0.76%) |
Jun 22, 2017 | 11.56 | 11.63 | 11.50 | 11.58 | 3,090,345 | +0.01(+0.08%) |
Jun 21, 2017 | 11.52 | 11.65 | 11.47 | 11.57 | 2,826,637 | +0.05(+0.46%) |
Jun 20, 2017 | 11.67 | 11.71 | 11.45 | 11.52 | 2,888,479 | -0.18(-1.51%) |
Jun 19, 2017 | 11.58 | 11.70 | 11.58 | 11.70 | 1,915,850 | +0.11(+0.99%) |
Jun 16, 2017 | 11.59 | 11.62 | 11.53 | 11.58 | 3,625,993 | -0.03(-0.23%) |
Jun 15, 2017 | 11.46 | 11.61 | 11.43 | 11.61 | 3,669,402 | +0.09(+0.76%) |
Jun 14, 2017 | 11.63 | 11.67 | 11.50 | 11.52 | 3,953,657 | -0.04(-0.31%) |
Jun 13, 2017 | 11.49 | 11.64 | 11.41 | 11.56 | 5,225,301 | +0.13(+1.12%) |
Jun 12, 2017 | 11.43 | 11.51 | 11.39 | 11.43 | 4,100,518 | -0.01(-0.08%) |
Jun 09, 2017 | 11.46 | 11.58 | 11.41 | 11.44 | 6,080,721 | -0.01(-0.08%) |
Jun 08, 2017 | 11.66 | 11.66 | 11.39 | 11.45 | 5,342,644 | -0.26(-2.24%) |
Jun 07, 2017 | 11.74 | 11.77 | 11.67 | 11.71 | 3,180,191 | -0.02(-0.15%) |
Jun 06, 2017 | 11.59 | 11.74 | 11.51 | 11.73 | 4,606,521 | +0.10(+0.83%) |
Jun 05, 2017 | 11.82 | 11.83 | 11.61 | 11.63 | 4,051,843 | -0.21(-1.78%) |
Jun 02, 2017 | 11.97 | 11.98 | 11.82 | 11.84 | 2,583,767 | -0.14(-1.17%) |
Jun 01, 2017 | 11.85 | 12.02 | 11.85 | 11.98 | 3,022,011 | +0.15(+1.26%) |
May 31, 2017 | 11.82 | 11.84 | 11.71 | 11.83 | 2,754,968 | +0.03(+0.22%) |
May 30, 2017 | 11.81 | 11.86 | 11.78 | 11.81 | 3,357,697 | -0.02(-0.15%) |
May 26, 2017 | 11.82 | 11.88 | 11.79 | 11.82 | 5,315,491 | -0.01(-0.07%) |
May 25, 2017 | 11.84 | 11.86 | 11.74 | 11.83 | 4,254,707 | +0.07(+0.60%) |
May 24, 2017 | 11.46 | 11.81 | 11.39 | 11.76 | 5,572,151 | +0.32(+2.75%) |
May 23, 2017 | 11.41 | 11.49 | 11.35 | 11.45 | 12,710,659 | +0.07(+0.62%) |
May 22, 2017 | 11.63 | 11.64 | 11.24 | 11.38 | 18,041,716 | -0.32(-2.70%) |
May 19, 2017 | 11.79 | 11.81 | 11.60 | 11.69 | 6,511,705 | -0.04(-0.30%) |
May 18, 2017 | 11.93 | 11.93 | 11.64 | 11.73 | 10,186,796 | -0.16(-1.33%) |
May 17, 2017 | 12.07 | 12.10 | 11.88 | 11.88 | 4,196,775 | -0.38(-3.07%) |
May 16, 2017 | 12.30 | 12.33 | 12.19 | 12.26 | 1,993,006 | -0.04(-0.28%) |
May 15, 2017 | 12.15 | 12.31 | 12.12 | 12.30 | 2,265,357 | +0.13(+1.08%) |
May 12, 2017 | 12.25 | 12.31 | 12.09 | 12.16 | 3,779,482 | -0.16(-1.28%) |
May 11, 2017 | 12.41 | 12.41 | 12.22 | 12.32 | 2,453,999 | -0.07(-0.56%) |
May 10, 2017 | 12.26 | 12.40 | 12.22 | 12.39 | 2,563,728 | +0.11(+0.86%) |
May 09, 2017 | 12.38 | 12.39 | 12.28 | 12.29 | 2,693,008 | -0.08(-0.64%) |
May 08, 2017 | 12.34 | 12.40 | 12.31 | 12.37 | 2,990,228 | +0.02(+0.14%) |
May 05, 2017 | 12.29 | 12.37 | 12.24 | 12.35 | 2,387,273 | +0.06(+0.50%) |
May 04, 2017 | 12.09 | 12.34 | 12.09 | 12.29 | 4,254,786 | +0.20(+1.67%) |
May 03, 2017 | 12.11 | 12.11 | 11.95 | 12.09 | 2,976,760 | -0.06(-0.50%) |
May 02, 2017 | 12.04 | 12.21 | 12.00 | 12.15 | 4,721,279 | +0.11(+0.95%) |