Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.07 | 12.17 | 12.02 | 12.09 | 2,289,622 | +0.01(+0.07%) |
May 30, 2018 | 12.01 | 12.09 | 11.94 | 12.08 | 6,095,206 | +0.10(+0.81%) |
May 29, 2018 | 11.91 | 11.99 | 11.84 | 11.98 | 1,266,292 | +0.03(+0.27%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.06(+0.47%) | |
May 24, 2018 | 11.98 | 12.00 | 11.85 | 11.89 | 1,565,262 | -0.07(-0.61%) |
May 23, 2018 | 11.80 | 12.03 | 11.75 | 11.97 | 3,852,266 | +0.19(+1.64%) |
May 22, 2018 | 11.76 | 11.90 | 11.68 | 11.77 | 3,368,285 | +0.03(+0.27%) |
May 21, 2018 | 11.69 | 11.84 | 11.55 | 11.74 | 1,774,394 | +0.12(+1.04%) |
May 18, 2018 | 11.61 | 11.70 | 11.51 | 11.62 | 807,952 | +0.02(+0.21%) |
May 17, 2018 | 11.64 | 11.68 | 11.54 | 11.60 | 764,174 | -0.05(-0.41%) |
May 16, 2018 | 11.75 | 11.78 | 11.62 | 11.64 | 2,041,811 | -0.06(-0.55%) |
May 15, 2018 | 11.99 | 12.01 | 11.71 | 11.71 | 2,621,055 | -0.35(-2.87%) |
May 14, 2018 | 12.23 | 12.25 | 12.05 | 12.05 | 1,200,572 | -0.19(-1.51%) |
May 11, 2018 | 12.25 | 12.38 | 12.22 | 12.24 | 3,274,806 | +0.03(+0.26%) |
May 10, 2018 | 12.22 | 12.25 | 12.16 | 12.21 | 1,040,146 | +0.03(+0.26%) |
May 09, 2018 | 12.05 | 12.21 | 12.03 | 12.17 | 1,797,172 | +0.14(+1.20%) |
May 08, 2018 | 12.19 | 12.19 | 12.02 | 12.03 | 1,327,156 | -0.14(-1.12%) |
May 07, 2018 | 12.17 | 12.19 | 12.07 | 12.17 | 1,454,012 | +0.19(+1.61%) |
May 04, 2018 | 11.87 | 12.01 | 11.82 | 11.97 | 1,073,972 | +0.11(+0.95%) |
May 03, 2018 | 11.49 | 11.91 | 11.49 | 11.86 | 1,821,838 | +0.29(+2.50%) |
May 02, 2018 | 11.63 | 11.75 | 11.43 | 11.57 | 1,388,150 | -0.14(-1.17%) |
May 01, 2018 | 11.55 | 11.74 | 11.51 | 11.71 | 1,108,325 | +0.16(+1.39%) |
Apr 30, 2018 | 11.73 | 11.80 | 11.52 | 11.55 | 1,070,167 | -0.19(-1.58%) |
Apr 27, 2018 | 11.48 | 11.80 | 11.46 | 11.73 | 1,444,609 | +0.22(+1.89%) |
Apr 26, 2018 | 11.31 | 11.56 | 11.30 | 11.51 | 1,717,598 | +0.25(+2.21%) |
Apr 25, 2018 | 11.27 | 11.31 | 11.14 | 11.27 | 1,216,098 | -0.03(-0.29%) |
Apr 24, 2018 | 11.27 | 11.36 | 11.19 | 11.30 | 1,533,078 | +0.02(+0.21%) |
Apr 23, 2018 | 11.23 | 11.34 | 11.14 | 11.27 | 1,473,878 | +0.03(+0.29%) |
Apr 20, 2018 | 11.36 | 11.38 | 11.19 | 11.24 | 1,243,415 | -0.09(-0.78%) |
Apr 19, 2018 | 11.47 | 11.47 | 11.20 | 11.33 | 1,320,179 | -0.14(-1.19%) |
Apr 18, 2018 | 11.55 | 11.62 | 11.46 | 11.47 | 670,570 | -0.06(-0.56%) |
Apr 17, 2018 | 11.47 | 11.56 | 11.37 | 11.53 | 868,210 | +0.12(+1.06%) |
Apr 16, 2018 | 11.42 | 11.45 | 11.31 | 11.41 | 1,151,141 | +0.04(+0.35%) |
Apr 13, 2018 | 11.31 | 11.37 | 11.23 | 11.37 | 889,718 | +0.06(+0.57%) |
Apr 12, 2018 | 11.33 | 11.33 | 11.15 | 11.31 | 1,339,800 | -0.02(-0.14%) |
Apr 11, 2018 | 11.24 | 11.41 | 11.18 | 11.32 | 1,048,315 | +0.04(+0.36%) |
Apr 10, 2018 | 11.27 | 11.35 | 11.21 | 11.28 | 1,214,386 | +0.06(+0.57%) |
Apr 09, 2018 | 11.27 | 11.36 | 11.19 | 11.22 | 1,869,587 | -0.03(-0.29%) |
Apr 06, 2018 | 11.40 | 11.50 | 11.23 | 11.25 | 1,842,601 | -0.17(-1.48%) |
Apr 05, 2018 | 11.51 | 11.51 | 11.35 | 11.42 | 1,756,038 | -0.10(-0.84%) |
Apr 04, 2018 | 11.47 | 11.65 | 11.43 | 11.51 | 1,628,632 | -0.04(-0.35%) |
Apr 03, 2018 | 11.46 | 11.68 | 11.33 | 11.55 | 1,890,861 | +0.13(+1.13%) |
Apr 02, 2018 | 11.45 | 11.51 | 11.34 | 11.43 | 1,729,463 | -0.03(-0.28%) |
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.02(-0.14%) | |
Mar 28, 2018 | 11.30 | 11.52 | 11.25 | 11.47 | 1,273,806 | +0.23(+2.08%) |
Mar 27, 2018 | 11.15 | 11.41 | 11.02 | 11.24 | 1,401,051 | +0.07(+0.64%) |
Mar 26, 2018 | 11.18 | 11.19 | 11.07 | 11.17 | 1,233,276 | +0.10(+0.87%) |
Mar 23, 2018 | 11.32 | 11.33 | 11.03 | 11.07 | 1,628,547 | -0.22(-1.91%) |
Mar 22, 2018 | 11.32 | 11.48 | 11.28 | 11.29 | 1,296,782 | -0.08(-0.70%) |
Mar 21, 2018 | 11.50 | 11.50 | 11.27 | 11.37 | 1,353,202 | -0.11(-0.97%) |
Mar 20, 2018 | 11.66 | 11.72 | 11.42 | 11.48 | 1,067,117 | -0.13(-1.10%) |
Mar 19, 2018 | 11.64 | 11.68 | 11.51 | 11.61 | 1,131,310 | -0.10(-0.82%) |
Mar 16, 2018 | 11.56 | 11.73 | 11.49 | 11.70 | 1,497,060 | +0.14(+1.17%) |
Mar 15, 2018 | 11.61 | 11.63 | 11.52 | 11.57 | 908,411 | +0.00(+0.00%) |
Mar 14, 2018 | 11.65 | 11.67 | 11.50 | 11.57 | 967,658 | -0.05(-0.41%) |
Mar 13, 2018 | 11.74 | 11.76 | 11.55 | 11.62 | 2,749,753 | -0.06(-0.55%) |
Mar 12, 2018 | 11.53 | 11.68 | 11.46 | 11.68 | 4,077,770 | +0.14(+1.18%) |
Mar 09, 2018 | 11.45 | 11.54 | 11.34 | 11.54 | 1,309,701 | +0.09(+0.77%) |
Mar 08, 2018 | 11.49 | 11.49 | 11.38 | 11.46 | 1,092,517 | -0.01(-0.07%) |
Mar 07, 2018 | 11.46 | 11.46 | 1,795,126 | +0.20(+1.77%) | ||
Mar 06, 2018 | 11.23 | 11.32 | 11.17 | 11.26 | 1,691,774 | +0.03(+0.28%) |
Mar 05, 2018 | 11.12 | 11.40 | 11.12 | 11.23 | 1,745,956 | -0.05(-0.42%) |
Mar 02, 2018 | 11.22 | 11.29 | 11.05 | 11.28 | 901,667 | +0.03(+0.28%) |
Mar 01, 2018 | 11.09 | 11.32 | 10.98 | 11.25 | 1,677,764 | +0.10(+0.93%) |
Feb 28, 2018 | 11.15 | 11.27 | 11.10 | 11.15 | 1,677,650 | +0.06(+0.50%) |
Feb 27, 2018 | 11.42 | 11.46 | 11.08 | 11.09 | 1,492,227 | -0.33(-2.87%) |
Feb 26, 2018 | 11.51 | 11.51 | 11.38 | 11.42 | 1,442,273 | -0.05(-0.42%) |
Feb 23, 2018 | 11.26 | 11.47 | 11.23 | 11.46 | 951,859 | +0.27(+2.43%) |
Feb 22, 2018 | 11.34 | 11.19 | 1,694,519 | +0.05(+0.43%) | ||
Feb 21, 2018 | 11.29 | 11.37 | 11.15 | 11.15 | 1,502,769 | -0.14(-1.20%) |
Feb 20, 2018 | 11.34 | 11.47 | 11.27 | 11.28 | 1,551,453 | -0.14(-1.26%) |
Feb 16, 2018 | 11.42 | 11.42 | 11.42 | 0 | -0.18(-1.58%) | |
Feb 15, 2018 | 11.44 | 11.62 | 11.42 | 11.61 | 1,441,811 | +0.22(+1.96%) |
Feb 14, 2018 | 11.23 | 11.40 | 11.10 | 11.38 | 1,839,026 | +0.04(+0.35%) |
Feb 13, 2018 | 11.31 | 11.38 | 11.19 | 11.34 | 913,990 | +0.03(+0.28%) |
Feb 12, 2018 | 11.37 | 11.37 | 10.95 | 11.31 | 1,653,327 | -0.04(-0.35%) |
Feb 09, 2018 | 11.19 | 11.43 | 10.99 | 11.35 | 1,711,827 | +0.24(+2.16%) |
Feb 08, 2018 | 11.40 | 11.50 | 11.11 | 11.11 | 1,897,521 | -0.29(-2.52%) |
Feb 07, 2018 | 11.37 | 11.42 | 11.34 | 11.40 | 1,409,227 | +0.01(+0.07%) |
Feb 06, 2018 | 11.36 | 11.54 | 11.11 | 11.39 | 2,392,057 | -0.06(-0.49%) |
Feb 05, 2018 | 11.70 | 11.71 | 11.34 | 11.45 | 1,770,368 | -0.32(-2.71%) |
Feb 02, 2018 | 11.62 | 11.82 | 11.52 | 11.77 | 2,617,218 | +0.05(+0.41%) |
Feb 01, 2018 | 12.01 | 12.05 | 11.70 | 11.72 | 1,064,243 | -0.29(-2.40%) |
Jan 31, 2018 | 11.78 | 12.00 | 11.68 | 12.01 | 1,720,887 | +0.26(+2.17%) |
Jan 30, 2018 | 11.78 | 11.85 | 11.75 | 11.75 | 1,195,740 | -0.11(-0.94%) |
Jan 29, 2018 | 11.93 | 11.94 | 11.83 | 11.86 | 804,786 | -0.10(-0.80%) |
Jan 26, 2018 | 12.09 | 12.13 | 11.92 | 11.96 | 1,340,283 | -0.08(-0.66%) |
Jan 25, 2018 | 12.09 | 12.12 | 11.94 | 12.04 | 1,447,778 | -0.06(-0.46%) |
Jan 24, 2018 | 12.19 | 12.23 | 12.02 | 12.10 | 750,847 | -0.10(-0.79%) |
Jan 23, 2018 | 12.10 | 12.20 | 12.06 | 12.19 | 1,064,851 | +0.14(+1.13%) |
Jan 22, 2018 | 11.90 | 12.06 | 11.85 | 12.06 | 731,718 | +0.14(+1.14%) |
Jan 19, 2018 | 11.92 | 11.98 | 11.84 | 11.92 | 933,092 | -0.02(-0.13%) |
Jan 18, 2018 | 12.05 | 12.05 | 11.81 | 11.94 | 1,866,487 | -0.12(-0.99%) |
Jan 17, 2018 | 12.07 | 12.07 | 11.90 | 12.06 | 2,011,504 | +0.06(+0.47%) |
Jan 16, 2018 | 12.14 | 12.23 | 11.98 | 12.00 | 1,669,996 | -0.11(-0.92%) |
Jan 12, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 12.22 | 12.22 | 12.06 | 12.10 | 1,019,245 | -0.05(-0.39%) |
Jan 10, 2018 | 12.27 | 12.30 | 12.08 | 12.15 | 1,276,415 | -0.12(-0.98%) |
Jan 09, 2018 | 12.37 | 12.41 | 12.20 | 12.27 | 1,712,730 | -0.08(-0.65%) |
Jan 08, 2018 | 12.42 | 12.46 | 12.27 | 12.35 | 1,671,156 | -0.08(-0.64%) |
Jan 05, 2018 | 12.41 | 12.47 | 12.34 | 12.43 | 1,366,667 | +0.06(+0.45%) |
Jan 04, 2018 | 12.58 | 12.62 | 12.37 | 12.38 | 1,334,246 | -0.22(-1.71%) |
Jan 03, 2018 | 12.65 | 12.69 | 12.52 | 12.59 | 667,263 | -0.03(-0.25%) |
Jan 02, 2018 | 12.67 | 12.70 | 12.58 | 12.62 | 705,183 | -0.04(-0.32%) |
Dec 29, 2017 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 12.61 | 12.65 | 12.54 | 12.65 | 930,008 | +0.07(+0.54%) |
Dec 27, 2017 | 12.52 | 12.58 | 12.44 | 12.58 | 825,173 | +0.11(+0.89%) |
Dec 26, 2017 | 12.35 | 12.49 | 12.30 | 12.47 | 543,507 | +0.10(+0.77%) |
Dec 22, 2017 | 12.40 | 12.42 | 12.32 | 12.37 | 815,837 | +0.00(+0.00%) |
Dec 21, 2017 | 12.36 | 12.41 | 12.32 | 12.37 | 1,226,288 | +0.05(+0.39%) |
Dec 20, 2017 | 12.51 | 12.56 | 12.30 | 12.32 | 2,036,533 | -0.18(-1.46%) |
Dec 19, 2017 | 12.79 | 12.79 | 12.51 | 12.51 | 1,991,510 | -0.23(-1.81%) |
Dec 18, 2017 | 12.65 | 12.83 | 12.65 | 12.74 | 2,477,583 | +0.13(+1.01%) |
Dec 15, 2017 | 12.63 | 12.68 | 12.41 | 12.61 | 4,131,866 | +0.04(+0.32%) |
Dec 14, 2017 | 12.61 | 12.64 | 12.55 | 12.57 | 1,765,839 | -0.02(-0.13%) |
Dec 13, 2017 | 12.56 | 12.63 | 12.53 | 12.59 | 1,027,394 | +0.02(+0.19%) |
Dec 12, 2017 | 12.56 | 12.60 | 12.50 | 12.56 | 1,475,987 | +0.04(+0.32%) |
Dec 11, 2017 | 12.48 | 12.56 | 12.47 | 12.52 | 1,237,750 | +0.02(+0.19%) |
Dec 08, 2017 | 12.59 | 12.59 | 12.40 | 12.50 | 2,316,666 | +0.00(+0.00%) |
Dec 07, 2017 | 12.55 | 12.57 | 12.43 | 12.50 | 1,957,375 | -0.06(-0.44%) |
Dec 06, 2017 | 12.72 | 12.72 | 12.49 | 12.56 | 1,000,633 | -0.12(-0.94%) |
Dec 05, 2017 | 12.93 | 12.98 | 12.65 | 12.67 | 1,334,764 | -0.25(-1.90%) |
Dec 04, 2017 | 12.90 | 12.98 | 12.87 | 12.92 | 1,452,030 | +0.06(+0.49%) |
Dec 01, 2017 | 12.90 | 12.94 | 12.78 | 12.86 | 1,810,437 | +0.02(+0.12%) |
Nov 30, 2017 | 12.80 | 12.87 | 12.68 | 12.84 | 5,220,476 | +0.12(+0.94%) |
Nov 29, 2017 | 12.79 | 12.79 | 12.66 | 12.72 | 2,253,626 | -0.05(-0.37%) |
Nov 28, 2017 | 12.85 | 12.92 | 12.75 | 12.77 | 1,491,846 | -0.13(-1.05%) |
Nov 27, 2017 | 12.94 | 12.97 | 12.87 | 12.90 | 914,705 | -0.06(-0.43%) |
Nov 24, 2017 | 13.09 | 13.10 | 12.94 | 12.96 | 413,245 | -0.06(-0.43%) |
Nov 22, 2017 | 12.95 | 13.03 | 12.95 | 13.02 | 724,023 | +0.04(+0.31%) |
Nov 21, 2017 | 12.83 | 12.98 | 12.79 | 12.98 | 979,102 | +0.18(+1.43%) |
Nov 20, 2017 | 12.90 | 12.90 | 12.77 | 12.79 | 1,069,297 | -0.07(-0.56%) |
Nov 17, 2017 | 12.78 | 12.87 | 12.75 | 12.87 | 975,498 | +0.03(+0.25%) |
Nov 16, 2017 | 12.79 | 12.87 | 12.75 | 12.83 | 893,890 | +0.06(+0.50%) |
Nov 15, 2017 | 12.86 | 12.88 | 12.76 | 12.77 | 924,327 | -0.10(-0.80%) |
Nov 14, 2017 | 12.96 | 13.04 | 12.84 | 12.87 | 1,214,161 | -0.10(-0.73%) |
Nov 13, 2017 | 12.82 | 12.99 | 12.82 | 12.97 | 1,220,961 | +0.18(+1.43%) |
Nov 10, 2017 | 12.63 | 12.85 | 12.63 | 12.79 | 922,426 | +0.09(+0.69%) |
Nov 09, 2017 | 12.59 | 12.73 | 12.48 | 12.70 | 1,854,668 | +0.10(+0.82%) |
Nov 08, 2017 | 12.63 | 12.76 | 12.60 | 12.60 | 2,829,463 | -0.06(-0.44%) |
Nov 07, 2017 | 12.38 | 12.98 | 12.38 | 12.65 | 2,177,906 | -0.03(-0.25%) |
Nov 06, 2017 | 12.60 | 12.75 | 12.52 | 12.68 | 1,645,321 | +0.10(+0.76%) |
Nov 03, 2017 | 12.63 | 12.71 | 12.44 | 12.59 | 2,764,040 | -0.11(-0.88%) |
Nov 02, 2017 | 12.71 | 12.79 | 12.64 | 12.70 | 1,084,127 | -0.03(-0.25%) |
Nov 01, 2017 | 12.65 | 12.80 | 12.58 | 12.73 | 1,441,972 | +0.09(+0.69%) |
Oct 31, 2017 | 12.56 | 12.73 | 12.47 | 12.64 | 2,563,147 | +0.10(+0.76%) |
Oct 30, 2017 | 12.60 | 12.63 | 12.48 | 12.55 | 1,141,328 | -0.09(-0.69%) |
Oct 27, 2017 | 12.64 | 12.67 | 12.55 | 12.63 | 920,391 | +0.01(+0.06%) |
Oct 26, 2017 | 12.64 | 12.64 | 12.55 | 12.63 | 866,421 | +0.02(+0.13%) |
Oct 25, 2017 | 12.64 | 12.66 | 12.41 | 12.61 | 1,432,447 | -0.04(-0.31%) |
Oct 24, 2017 | 12.63 | 12.66 | 12.58 | 12.65 | 1,289,408 | +0.00(+0.00%) |
Oct 23, 2017 | 12.72 | 12.75 | 12.59 | 12.65 | 762,092 | -0.02(-0.13%) |
Oct 20, 2017 | 12.87 | 12.87 | 12.61 | 12.67 | 953,256 | -0.19(-1.48%) |
Oct 19, 2017 | 13.03 | 13.09 | 12.71 | 12.86 | 1,956,719 | -0.25(-1.88%) |
Oct 18, 2017 | 13.12 | 13.19 | 13.01 | 13.10 | 1,534,084 | -0.08(-0.60%) |
Oct 17, 2017 | 13.02 | 13.19 | 13.02 | 13.18 | 3,249,794 | +0.11(+0.85%) |
Oct 16, 2017 | 13.07 | 13.09 | 12.97 | 13.07 | 1,344,737 | +0.02(+0.12%) |
Oct 13, 2017 | 13.13 | 13.13 | 13.00 | 13.06 | 1,743,136 | +0.00(+0.00%) |
Oct 12, 2017 | 12.94 | 13.06 | 12.92 | 13.06 | 1,545,223 | +0.10(+0.80%) |
Oct 11, 2017 | 12.89 | 12.99 | 12.88 | 12.95 | 1,525,682 | +0.06(+0.49%) |
Oct 10, 2017 | 12.90 | 13.01 | 12.77 | 12.89 | 1,832,089 | +0.06(+0.50%) |
Oct 09, 2017 | 12.90 | 12.90 | 12.78 | 12.83 | 691,049 | -0.08(-0.62%) |
Oct 06, 2017 | 12.85 | 12.93 | 12.78 | 12.90 | 1,414,655 | +0.01(+0.06%) |
Oct 05, 2017 | 12.87 | 13.02 | 12.87 | 12.90 | 809,515 | +0.05(+0.37%) |
Oct 04, 2017 | 12.82 | 12.87 | 12.79 | 12.85 | 1,126,576 | +0.06(+0.50%) |
Oct 03, 2017 | 12.69 | 12.80 | 12.66 | 12.79 | 1,126,432 | +0.08(+0.62%) |
Oct 02, 2017 | 12.71 | 12.77 | 12.67 | 12.71 | 1,099,471 | +0.00(+0.00%) |
Sep 29, 2017 | 12.61 | 12.79 | 12.55 | 12.71 | 1,210,170 | +0.06(+0.50%) |
Sep 28, 2017 | 12.61 | 12.67 | 12.53 | 12.64 | 1,215,060 | +0.06(+0.47%) |
Sep 27, 2017 | 12.76 | 12.78 | 12.58 | 12.58 | 1,379,587 | -0.20(-1.54%) |
Sep 26, 2017 | 12.73 | 12.80 | 12.71 | 12.78 | 988,907 | +0.04(+0.31%) |
Sep 25, 2017 | 12.65 | 12.83 | 12.62 | 12.74 | 981,778 | +0.11(+0.87%) |
Sep 22, 2017 | 12.68 | 12.73 | 12.60 | 12.63 | 824,207 | +0.00(+0.00%) |
Sep 21, 2017 | 12.61 | 12.79 | 12.46 | 12.63 | 1,626,099 | +0.05(+0.38%) |
Sep 20, 2017 | 12.60 | 12.64 | 12.53 | 12.58 | 2,309,325 | -0.02(-0.19%) |
Sep 19, 2017 | 12.58 | 12.65 | 12.49 | 12.61 | 2,686,953 | +0.03(+0.25%) |
Sep 18, 2017 | 12.65 | 12.76 | 12.54 | 12.58 | 1,007,899 | -0.06(-0.50%) |
Sep 15, 2017 | 12.84 | 12.88 | 12.57 | 12.64 | 3,865,682 | -0.17(-1.36%) |
Sep 14, 2017 | 12.67 | 12.85 | 12.61 | 12.81 | 1,761,763 | +0.21(+1.69%) |
Sep 13, 2017 | 12.59 | 12.61 | 12.52 | 12.60 | 1,798,453 | +0.06(+0.44%) |
Sep 12, 2017 | 12.60 | 12.67 | 12.46 | 12.54 | 1,162,215 | -0.05(-0.38%) |
Sep 11, 2017 | 12.50 | 12.62 | 12.50 | 12.59 | 1,371,830 | +0.16(+1.27%) |
Sep 08, 2017 | 12.50 | 12.54 | 12.41 | 12.43 | 1,113,863 | -0.07(-0.57%) |
Sep 07, 2017 | 12.58 | 12.62 | 12.46 | 12.50 | 913,558 | -0.07(-0.56%) |
Sep 06, 2017 | 12.41 | 12.69 | 12.41 | 12.58 | 2,094,110 | +0.17(+1.40%) |
Sep 05, 2017 | 12.50 | 12.58 | 12.31 | 12.40 | 1,805,079 | -0.08(-0.63%) |
Sep 01, 2017 | 12.47 | 12.58 | 12.43 | 12.48 | 1,151,615 | +0.02(+0.19%) |
Aug 31, 2017 | 12.45 | 12.52 | 12.39 | 12.46 | 1,546,952 | +0.08(+0.64%) |
Aug 30, 2017 | 12.29 | 12.40 | 12.20 | 12.38 | 1,265,644 | +0.10(+0.84%) |
Aug 29, 2017 | 12.36 | 12.44 | 12.28 | 12.28 | 1,362,764 | -0.10(-0.83%) |
Aug 28, 2017 | 12.54 | 12.65 | 12.34 | 12.38 | 1,663,718 | -0.09(-0.76%) |
Aug 25, 2017 | 12.44 | 12.57 | 12.31 | 12.47 | 1,150,949 | +0.07(+0.57%) |
Aug 24, 2017 | 12.46 | 12.59 | 12.40 | 12.40 | 1,587,800 | -0.05(-0.38%) |
Aug 23, 2017 | 12.24 | 12.51 | 12.23 | 12.45 | 1,082,450 | +0.20(+1.61%) |
Aug 22, 2017 | 12.44 | 12.53 | 12.25 | 12.25 | 1,112,597 | -0.19(-1.52%) |
Aug 21, 2017 | 12.31 | 12.46 | 12.25 | 12.44 | 1,179,540 | +0.15(+1.22%) |
Aug 18, 2017 | 12.36 | 12.39 | 12.25 | 12.29 | 1,886,124 | -0.15(-1.21%) |
Aug 17, 2017 | 12.57 | 12.61 | 12.43 | 12.44 | 1,441,607 | -0.14(-1.13%) |
Aug 16, 2017 | 12.50 | 12.65 | 12.50 | 12.58 | 1,930,232 | +0.03(+0.25%) |
Aug 15, 2017 | 12.49 | 12.55 | 12.38 | 12.55 | 898,469 | +0.03(+0.25%) |
Aug 14, 2017 | 12.40 | 12.56 | 12.37 | 12.52 | 1,405,847 | +0.18(+1.47%) |
Aug 11, 2017 | 12.26 | 12.38 | 12.18 | 12.34 | 2,506,006 | -0.03(-0.26%) |
Aug 10, 2017 | 12.49 | 12.52 | 12.36 | 12.37 | 1,549,929 | -0.17(-1.32%) |
Aug 09, 2017 | 12.64 | 12.75 | 12.48 | 12.54 | 1,567,529 | -0.07(-0.56%) |
Aug 08, 2017 | 12.85 | 12.88 | 12.58 | 12.61 | 2,103,341 | -0.26(-2.02%) |
Aug 07, 2017 | 13.01 | 13.01 | 12.82 | 12.87 | 1,132,710 | -0.14(-1.09%) |
Aug 04, 2017 | 13.21 | 13.25 | 12.84 | 13.01 | 3,139,945 | +0.22(+1.73%) |
Aug 03, 2017 | 12.86 | 12.88 | 12.74 | 12.79 | 1,209,025 | -0.09(-0.67%) |
Aug 02, 2017 | 12.91 | 12.95 | 12.77 | 12.88 | 783,743 | -0.08(-0.61%) |
Aug 01, 2017 | 12.88 | 13.06 | 12.84 | 12.95 | 1,298,165 | +0.03(+0.24%) |
Jul 31, 2017 | 12.96 | 12.98 | 12.73 | 12.92 | 1,011,486 | +0.00(+0.00%) |
Jul 28, 2017 | 12.86 | 12.94 | 12.77 | 12.92 | 1,023,429 | +0.08(+0.62%) |
Jul 27, 2017 | 12.67 | 12.86 | 12.56 | 12.84 | 830,362 | +0.17(+1.37%) |
Jul 26, 2017 | 12.65 | 12.73 | 12.61 | 12.67 | 987,256 | +0.02(+0.19%) |
Jul 25, 2017 | 12.61 | 12.69 | 12.48 | 12.65 | 2,323,479 | +0.06(+0.50%) |
Jul 24, 2017 | 12.49 | 12.61 | 12.46 | 12.58 | 1,289,719 | +0.06(+0.50%) |
Jul 21, 2017 | 12.51 | 12.55 | 12.41 | 12.52 | 730,085 | +0.01(+0.06%) |
Jul 20, 2017 | 12.65 | 12.65 | 12.50 | 12.51 | 1,100,074 | -0.13(-1.06%) |
Jul 19, 2017 | 12.31 | 12.67 | 12.31 | 12.65 | 1,639,890 | +0.35(+2.82%) |
Jul 18, 2017 | 12.48 | 12.49 | 12.28 | 12.30 | 1,136,133 | -0.19(-1.52%) |
Jul 17, 2017 | 12.39 | 12.53 | 12.32 | 12.49 | 1,006,016 | +0.09(+0.70%) |
Jul 14, 2017 | 12.41 | 12.45 | 12.35 | 12.40 | 1,013,182 | +0.06(+0.45%) |
Jul 13, 2017 | 12.16 | 12.35 | 12.11 | 12.35 | 1,457,488 | +0.21(+1.76%) |
Jul 12, 2017 | 12.12 | 12.24 | 12.12 | 12.13 | 1,017,794 | +0.11(+0.92%) |
Jul 11, 2017 | 12.12 | 12.12 | 11.95 | 12.02 | 1,452,298 | -0.07(-0.59%) |
Jul 10, 2017 | 12.16 | 12.31 | 12.05 | 12.09 | 1,724,380 | -0.19(-1.54%) |
Jul 07, 2017 | 12.31 | 12.33 | 12.21 | 12.28 | 1,715,509 | -0.02(-0.19%) |
Jul 06, 2017 | 12.55 | 12.56 | 12.30 | 12.31 | 2,223,127 | -0.28(-2.26%) |
Jul 05, 2017 | 12.73 | 12.78 | 12.54 | 12.59 | 2,241,888 | -0.19(-1.48%) |
Jul 03, 2017 | 12.71 | 12.79 | 12.58 | 12.78 | 1,006,093 | +0.15(+1.19%) |
Jun 30, 2017 | 12.83 | 12.83 | 12.61 | 12.63 | 2,081,551 | -0.13(-1.05%) |
Jun 29, 2017 | 12.69 | 12.77 | 12.60 | 12.76 | 1,977,223 | +0.05(+0.37%) |
Jun 28, 2017 | 12.90 | 12.95 | 12.69 | 12.72 | 2,593,786 | -0.17(-1.32%) |
Jun 27, 2017 | 12.91 | 13.02 | 12.87 | 12.89 | 1,942,506 | -0.05(-0.42%) |
Jun 26, 2017 | 12.81 | 12.96 | 12.75 | 12.94 | 1,177,488 | +0.13(+0.98%) |
Jun 23, 2017 | 12.78 | 12.93 | 12.75 | 12.82 | 2,286,553 | +0.04(+0.31%) |
Jun 22, 2017 | 12.72 | 12.84 | 12.67 | 12.78 | 1,969,563 | -0.04(-0.31%) |
Jun 21, 2017 | 12.81 | 12.93 | 12.68 | 12.82 | 1,064,658 | -0.01(-0.06%) |
Jun 20, 2017 | 12.79 | 12.85 | 12.69 | 12.82 | 969,675 | +0.02(+0.12%) |
Jun 19, 2017 | 12.82 | 12.86 | 12.76 | 12.81 | 1,210,655 | -0.04(-0.31%) |
Jun 16, 2017 | 12.88 | 12.94 | 12.76 | 12.85 | 3,707,275 | -0.04(-0.30%) |
Jun 15, 2017 | 12.78 | 12.91 | 12.71 | 12.89 | 1,169,290 | +0.02(+0.12%) |
Jun 14, 2017 | 12.99 | 13.01 | 12.84 | 12.87 | 1,385,160 | +0.00(+0.00%) |
Jun 13, 2017 | 12.82 | 12.93 | 12.75 | 12.87 | 3,304,038 | -0.19(-1.44%) |
Jun 12, 2017 | 12.68 | 13.10 | 12.68 | 13.06 | 2,721,436 | +0.39(+3.10%) |
Jun 09, 2017 | 12.52 | 12.73 | 12.43 | 12.67 | 1,876,542 | +0.16(+1.32%) |
Jun 08, 2017 | 12.46 | 12.50 | 12.33 | 12.50 | 1,107,203 | +0.06(+0.50%) |
Jun 07, 2017 | 12.32 | 12.45 | 12.22 | 12.44 | 1,180,175 | +0.15(+1.21%) |
Jun 06, 2017 | 12.31 | 12.37 | 12.20 | 12.29 | 1,032,563 | -0.05(-0.38%) |
Jun 05, 2017 | 12.41 | 12.45 | 12.30 | 12.34 | 1,055,522 | -0.09(-0.69%) |
Jun 02, 2017 | 12.31 | 12.45 | 12.24 | 12.42 | 1,452,215 | +0.16(+1.34%) |