Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.35 | 10.36 | 10.10 | 10.10 | 3,511,396 | -0.23(-2.18%) |
Apr 27, 2018 | 10.25 | 10.37 | 10.24 | 10.33 | 2,256,752 | +0.11(+1.06%) |
Apr 26, 2018 | 10.24 | 10.37 | 10.16 | 10.22 | 3,111,734 | -0.02(-0.15%) |
Apr 25, 2018 | 10.06 | 10.27 | 9.987 | 10.24 | 5,559,516 | +0.02(+0.23%) |
Apr 24, 2018 | 10.10 | 10.49 | 10.06 | 10.21 | 3,771,078 | -0.12(-1.13%) |
Apr 23, 2018 | 10.32 | 10.41 | 10.29 | 10.33 | 3,790,728 | +0.05(+0.45%) |
Apr 20, 2018 | 10.32 | 10.40 | 10.27 | 10.28 | 3,288,531 | -0.03(-0.30%) |
Apr 19, 2018 | 10.15 | 10.34 | 10.15 | 10.31 | 2,525,193 | +0.18(+1.76%) |
Apr 18, 2018 | 10.25 | 10.25 | 10.12 | 10.13 | 2,546,988 | -0.03(-0.31%) |
Apr 17, 2018 | 10.41 | 10.41 | 10.11 | 10.17 | 2,222,407 | -0.20(-1.95%) |
Apr 16, 2018 | 10.40 | 10.40 | 10.25 | 10.37 | 1,817,052 | +0.04(+0.38%) |
Apr 13, 2018 | 10.55 | 10.55 | 10.24 | 10.33 | 2,603,627 | -0.14(-1.34%) |
Apr 12, 2018 | 10.41 | 10.53 | 10.37 | 10.47 | 2,685,695 | +0.14(+1.35%) |
Apr 11, 2018 | 10.31 | 10.35 | 10.24 | 10.33 | 1,937,830 | -0.07(-0.67%) |
Apr 10, 2018 | 10.39 | 10.43 | 10.24 | 10.40 | 2,325,262 | +0.16(+1.60%) |
Apr 09, 2018 | 10.31 | 10.50 | 10.24 | 10.24 | 2,897,828 | +0.00(+0.00%) |
Apr 06, 2018 | 10.41 | 10.48 | 10.12 | 10.24 | 2,569,314 | -0.30(-2.88%) |
Apr 05, 2018 | 10.57 | 10.59 | 10.44 | 10.54 | 1,744,660 | +0.04(+0.37%) |
Apr 04, 2018 | 10.22 | 10.52 | 10.22 | 10.50 | 3,000,218 | +0.13(+1.27%) |
Apr 03, 2018 | 10.29 | 10.42 | 10.24 | 10.37 | 3,261,163 | +0.15(+1.45%) |
Apr 02, 2018 | 10.41 | 10.48 | 10.06 | 10.22 | 3,604,297 | -0.23(-2.23%) |
Mar 29, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.10(+0.98%) | |
Mar 28, 2018 | 10.25 | 10.46 | 10.20 | 10.35 | 3,146,065 | +0.10(+0.99%) |
Mar 27, 2018 | 10.48 | 10.49 | 10.18 | 10.25 | 3,760,027 | -0.21(-2.01%) |
Mar 26, 2018 | 10.34 | 10.49 | 10.26 | 10.46 | 4,151,932 | +0.27(+2.67%) |
Mar 23, 2018 | 10.69 | 10.69 | 10.18 | 10.19 | 5,472,122 | -0.46(-4.31%) |
Mar 22, 2018 | 10.97 | 11.00 | 10.64 | 10.65 | 2,977,071 | -0.43(-3.86%) |
Mar 21, 2018 | 11.15 | 11.21 | 10.98 | 11.08 | 3,316,944 | -0.09(-0.77%) |
Mar 20, 2018 | 11.15 | 11.21 | 11.06 | 11.16 | 5,238,373 | +0.04(+0.35%) |
Mar 19, 2018 | 11.22 | 11.25 | 10.97 | 11.12 | 2,824,260 | -0.08(-0.69%) |
Mar 16, 2018 | 11.21 | 11.32 | 11.17 | 11.20 | 16,235,834 | +0.03(+0.28%) |
Mar 15, 2018 | 11.20 | 11.25 | 11.08 | 11.17 | 2,867,332 | +0.01(+0.07%) |
Mar 14, 2018 | 11.44 | 11.46 | 11.13 | 11.16 | 3,289,094 | -0.26(-2.25%) |
Mar 13, 2018 | 11.51 | 11.52 | 11.37 | 11.42 | 3,912,331 | -0.04(-0.34%) |
Mar 12, 2018 | 11.53 | 11.59 | 11.39 | 11.46 | 4,748,003 | -0.02(-0.14%) |
Mar 09, 2018 | 11.43 | 11.48 | 11.32 | 11.47 | 7,418,339 | +0.18(+1.58%) |
Mar 08, 2018 | 11.47 | 11.54 | 11.18 | 11.29 | 5,138,145 | -0.16(-1.42%) |
Mar 07, 2018 | 11.58 | 11.46 | 4,829,906 | +0.02(+0.20%) | ||
Mar 06, 2018 | 11.29 | 11.46 | 11.20 | 11.43 | 5,799,170 | +0.20(+1.80%) |
Mar 05, 2018 | 10.88 | 11.27 | 10.85 | 11.23 | 3,668,784 | +0.24(+2.19%) |
Mar 02, 2018 | 10.73 | 11.01 | 10.65 | 10.99 | 2,807,603 | +0.21(+1.95%) |
Mar 01, 2018 | 10.80 | 10.91 | 10.73 | 10.78 | 3,985,934 | -0.02(-0.21%) |
Feb 28, 2018 | 11.13 | 11.15 | 10.79 | 10.80 | 3,517,629 | -0.26(-2.37%) |
Feb 27, 2018 | 11.27 | 11.38 | 11.06 | 11.06 | 2,171,975 | -0.18(-1.64%) |
Feb 26, 2018 | 11.22 | 11.25 | 11.09 | 11.25 | 2,133,170 | +0.06(+0.55%) |
Feb 23, 2018 | 11.03 | 11.19 | 11.02 | 11.19 | 1,659,842 | +0.19(+1.68%) |
Feb 22, 2018 | 10.98 | 11.00 | 4,332,785 | -0.12(-1.11%) | ||
Feb 21, 2018 | 11.10 | 11.30 | 11.10 | 11.13 | 2,261,552 | +0.05(+0.42%) |
Feb 20, 2018 | 11.13 | 11.28 | 11.03 | 11.08 | 1,895,066 | -0.10(-0.90%) |
Feb 16, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.18(+1.61%) | |
Feb 15, 2018 | 11.04 | 11.04 | 10.94 | 11.00 | 2,227,887 | +0.02(+0.21%) |
Feb 14, 2018 | 10.71 | 11.00 | 10.68 | 10.98 | 2,894,517 | +0.27(+2.52%) |
Feb 13, 2018 | 10.63 | 10.75 | 10.54 | 10.71 | 2,363,254 | +0.04(+0.36%) |
Feb 12, 2018 | 10.64 | 10.76 | 10.56 | 10.67 | 3,157,280 | +0.08(+0.73%) |
Feb 09, 2018 | 10.59 | 10.64 | 10.33 | 10.59 | 6,541,027 | +0.12(+1.10%) |
Feb 08, 2018 | 10.92 | 10.95 | 10.48 | 10.48 | 3,128,889 | -0.42(-3.89%) |
Feb 07, 2018 | 10.75 | 10.96 | 10.68 | 10.90 | 2,981,652 | +0.12(+1.07%) |
Feb 06, 2018 | 10.46 | 10.84 | 10.27 | 10.79 | 5,132,291 | -0.06(-0.53%) |
Feb 05, 2018 | 11.00 | 11.16 | 10.66 | 10.85 | 3,146,330 | -0.32(-2.86%) |
Feb 02, 2018 | 11.17 | 11.33 | 11.10 | 11.16 | 3,101,758 | -0.03(-0.28%) |
Feb 01, 2018 | 11.02 | 11.20 | 10.93 | 11.20 | 2,655,320 | +0.14(+1.25%) |
Jan 31, 2018 | 11.09 | 11.16 | 11.02 | 11.06 | 2,479,028 | -0.01(-0.07%) |
Jan 30, 2018 | 11.03 | 11.12 | 11.00 | 11.06 | 3,303,739 | -0.06(-0.55%) |
Jan 29, 2018 | 11.11 | 11.21 | 11.10 | 11.13 | 1,899,071 | +0.03(+0.28%) |
Jan 26, 2018 | 11.20 | 11.20 | 11.00 | 11.10 | 2,555,574 | -0.06(-0.55%) |
Jan 25, 2018 | 11.27 | 11.27 | 11.06 | 11.16 | 2,391,968 | -0.02(-0.14%) |
Jan 24, 2018 | 11.31 | 11.33 | 11.10 | 11.17 | 2,762,241 | -0.01(-0.07%) |
Jan 23, 2018 | 11.18 | 11.30 | 10.96 | 11.18 | 3,909,852 | -0.02(-0.14%) |
Jan 22, 2018 | 11.06 | 11.20 | 11.00 | 11.20 | 5,126,449 | +0.15(+1.32%) |
Jan 19, 2018 | 10.90 | 11.05 | 10.88 | 11.05 | 2,928,089 | +0.15(+1.34%) |
Jan 18, 2018 | 11.03 | 11.03 | 10.88 | 10.90 | 2,049,725 | -0.12(-1.05%) |
Jan 17, 2018 | 11.04 | 11.05 | 10.90 | 11.02 | 2,212,957 | +0.02(+0.21%) |
Jan 16, 2018 | 11.20 | 11.29 | 10.91 | 11.00 | 3,452,954 | -0.17(-1.52%) |
Jan 12, 2018 | 11.16 | 11.16 | 11.16 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.07 | 11.13 | 11.03 | 11.13 | 2,101,210 | +0.14(+1.26%) |
Jan 10, 2018 | 10.93 | 11.18 | 10.86 | 10.99 | 2,567,492 | +0.12(+1.06%) |
Jan 09, 2018 | 10.83 | 11.03 | 10.80 | 10.87 | 3,726,497 | +0.09(+0.86%) |
Jan 08, 2018 | 10.79 | 10.83 | 10.65 | 10.78 | 3,550,719 | +0.01(+0.07%) |
Jan 05, 2018 | 10.75 | 10.81 | 10.65 | 10.77 | 2,410,992 | +0.08(+0.79%) |
Jan 04, 2018 | 10.73 | 10.84 | 10.67 | 10.69 | 2,976,168 | +0.05(+0.51%) |
Jan 03, 2018 | 10.62 | 10.69 | 10.52 | 10.63 | 2,919,961 | +0.01(+0.07%) |
Jan 02, 2018 | 10.69 | 10.72 | 10.56 | 10.63 | 3,821,611 | -0.02(-0.22%) |
Dec 29, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.12(-1.07%) | |
Dec 28, 2017 | 10.76 | 10.80 | 10.66 | 10.76 | 1,815,519 | +0.05(+0.43%) |
Dec 27, 2017 | 10.83 | 10.83 | 10.70 | 10.72 | 2,050,810 | -0.12(-1.14%) |
Dec 26, 2017 | 10.94 | 11.03 | 10.80 | 10.84 | 1,865,489 | -0.12(-1.12%) |
Dec 22, 2017 | 10.96 | 11.01 | 10.88 | 10.96 | 4,202,902 | -0.01(-0.07%) |
Dec 21, 2017 | 10.81 | 11.03 | 10.74 | 10.97 | 6,637,450 | +0.26(+2.45%) |
Dec 20, 2017 | 10.93 | 10.94 | 10.63 | 10.71 | 4,365,538 | -0.12(-1.07%) |
Dec 19, 2017 | 10.94 | 10.96 | 10.78 | 10.83 | 3,250,523 | -0.05(-0.42%) |
Dec 18, 2017 | 10.83 | 10.95 | 10.81 | 10.87 | 2,907,227 | +0.18(+1.66%) |
Dec 15, 2017 | 10.47 | 10.85 | 10.47 | 10.70 | 6,916,075 | +0.24(+2.28%) |
Dec 14, 2017 | 10.64 | 10.64 | 10.39 | 10.46 | 2,833,595 | -0.12(-1.16%) |
Dec 13, 2017 | 10.73 | 10.84 | 10.56 | 10.58 | 2,675,992 | -0.17(-1.58%) |
Dec 12, 2017 | 10.80 | 10.82 | 10.65 | 10.75 | 2,729,348 | +0.03(+0.29%) |
Dec 11, 2017 | 10.84 | 10.85 | 10.69 | 10.72 | 2,669,791 | -0.13(-1.21%) |
Dec 08, 2017 | 10.97 | 10.97 | 10.76 | 10.85 | 3,293,885 | -0.04(-0.35%) |
Dec 07, 2017 | 10.78 | 10.96 | 10.74 | 10.89 | 2,135,324 | +0.08(+0.71%) |
Dec 06, 2017 | 10.87 | 10.95 | 10.80 | 10.81 | 2,789,293 | -0.08(-0.71%) |
Dec 05, 2017 | 11.13 | 11.15 | 10.86 | 10.89 | 2,936,106 | -0.20(-1.81%) |
Dec 04, 2017 | 11.19 | 11.35 | 11.05 | 11.09 | 4,079,813 | +0.17(+1.55%) |
Dec 01, 2017 | 10.93 | 10.96 | 10.61 | 10.92 | 4,167,603 | -0.02(-0.14%) |
Nov 30, 2017 | 11.17 | 11.22 | 10.91 | 10.93 | 4,682,116 | -0.12(-1.12%) |
Nov 29, 2017 | 10.70 | 11.10 | 10.68 | 11.06 | 5,620,127 | +0.47(+4.40%) |
Nov 28, 2017 | 10.19 | 10.59 | 10.16 | 10.59 | 2,996,595 | +0.43(+4.21%) |
Nov 27, 2017 | 10.12 | 10.23 | 10.12 | 10.16 | 1,932,944 | +0.03(+0.30%) |
Nov 24, 2017 | 10.34 | 10.34 | 10.13 | 10.13 | 993,207 | -0.15(-1.41%) |
Nov 22, 2017 | 10.29 | 10.35 | 10.25 | 10.28 | 2,570,253 | +0.01(+0.07%) |
Nov 21, 2017 | 10.24 | 10.31 | 10.22 | 10.27 | 2,971,635 | +0.06(+0.60%) |
Nov 20, 2017 | 10.15 | 10.23 | 10.12 | 10.21 | 2,265,631 | +0.08(+0.83%) |
Nov 17, 2017 | 10.01 | 10.16 | 9.972 | 10.12 | 1,776,720 | +0.05(+0.53%) |
Nov 16, 2017 | 10.06 | 10.14 | 10.00 | 10.07 | 2,397,221 | +0.08(+0.84%) |
Nov 15, 2017 | 9.880 | 10.06 | 9.835 | 9.987 | 1,905,252 | +0.02(+0.15%) |
Nov 14, 2017 | 9.949 | 10.05 | 9.930 | 9.972 | 2,606,107 | -0.05(-0.53%) |
Nov 13, 2017 | 9.796 | 10.03 | 9.750 | 10.03 | 2,473,152 | +0.16(+1.63%) |
Nov 10, 2017 | 9.865 | 9.980 | 9.835 | 9.865 | 4,473,314 | +0.01(+0.08%) |
Nov 09, 2017 | 9.857 | 9.991 | 9.728 | 9.857 | 3,011,776 | -0.07(-0.69%) |
Nov 08, 2017 | 9.949 | 9.964 | 9.781 | 9.926 | 3,509,342 | -0.03(-0.31%) |
Nov 07, 2017 | 10.36 | 10.36 | 9.942 | 9.957 | 2,792,735 | -0.37(-3.55%) |
Nov 06, 2017 | 10.31 | 10.39 | 10.28 | 10.32 | 2,365,645 | +0.00(+0.00%) |
Nov 03, 2017 | 10.29 | 10.40 | 10.21 | 10.32 | 2,236,387 | -0.01(-0.07%) |
Nov 02, 2017 | 10.21 | 10.35 | 10.12 | 10.33 | 2,143,084 | +0.09(+0.90%) |
Nov 01, 2017 | 10.35 | 10.44 | 10.18 | 10.24 | 3,408,764 | -0.07(-0.67%) |
Oct 31, 2017 | 10.36 | 10.43 | 10.30 | 10.31 | 2,117,401 | -0.05(-0.44%) |
Oct 30, 2017 | 10.51 | 10.55 | 10.33 | 10.35 | 1,636,428 | -0.22(-2.10%) |
Oct 27, 2017 | 10.53 | 10.63 | 10.44 | 10.58 | 2,134,415 | -0.01(-0.07%) |
Oct 26, 2017 | 10.50 | 10.63 | 10.48 | 10.58 | 1,875,866 | +0.11(+1.09%) |
Oct 25, 2017 | 10.57 | 10.61 | 10.35 | 10.47 | 3,257,315 | +0.02(+0.15%) |
Oct 24, 2017 | 10.38 | 10.48 | 10.35 | 10.45 | 2,252,480 | +0.17(+1.63%) |
Oct 23, 2017 | 10.37 | 10.41 | 10.26 | 10.29 | 3,186,403 | -0.10(-0.96%) |
Oct 20, 2017 | 10.45 | 10.62 | 10.27 | 10.38 | 4,130,289 | +0.07(+0.67%) |
Oct 19, 2017 | 10.42 | 10.48 | 10.02 | 10.32 | 9,950,210 | -0.34(-3.23%) |
Oct 18, 2017 | 10.70 | 10.72 | 10.62 | 10.66 | 2,590,130 | +0.02(+0.14%) |
Oct 17, 2017 | 10.77 | 10.77 | 10.63 | 10.64 | 2,124,982 | -0.08(-0.71%) |
Oct 16, 2017 | 10.67 | 10.80 | 10.67 | 10.72 | 2,178,378 | +0.07(+0.64%) |
Oct 13, 2017 | 10.61 | 10.75 | 10.54 | 10.65 | 1,828,287 | -0.04(-0.36%) |
Oct 12, 2017 | 10.71 | 10.74 | 10.64 | 10.69 | 2,133,638 | -0.01(-0.07%) |
Oct 11, 2017 | 10.71 | 10.76 | 10.62 | 10.70 | 1,297,777 | -0.05(-0.50%) |
Oct 10, 2017 | 10.66 | 10.77 | 10.64 | 10.75 | 1,822,269 | +0.11(+1.01%) |
Oct 09, 2017 | 10.74 | 10.76 | 10.61 | 10.64 | 1,412,472 | -0.06(-0.57%) |
Oct 06, 2017 | 10.78 | 10.84 | 10.67 | 10.71 | 2,818,753 | -0.02(-0.14%) |
Oct 05, 2017 | 10.58 | 10.74 | 10.54 | 10.72 | 3,117,343 | +0.15(+1.37%) |
Oct 04, 2017 | 10.69 | 10.74 | 10.56 | 10.58 | 1,614,304 | -0.14(-1.28%) |
Oct 03, 2017 | 10.81 | 10.82 | 10.60 | 10.71 | 3,278,502 | -0.07(-0.64%) |
Oct 02, 2017 | 10.71 | 10.78 | 10.63 | 10.78 | 3,048,094 | +0.06(+0.57%) |
Sep 29, 2017 | 10.64 | 10.80 | 10.64 | 10.72 | 3,567,750 | +0.07(+0.64%) |
Sep 28, 2017 | 10.65 | 10.71 | 10.53 | 10.65 | 2,979,198 | +0.03(+0.29%) |
Sep 27, 2017 | 10.56 | 10.73 | 10.44 | 10.62 | 4,306,821 | +0.25(+2.43%) |
Sep 26, 2017 | 10.29 | 10.38 | 10.25 | 10.37 | 3,110,233 | +0.13(+1.27%) |
Sep 25, 2017 | 10.19 | 10.30 | 10.16 | 10.24 | 2,158,365 | +0.03(+0.30%) |
Sep 22, 2017 | 10.11 | 10.25 | 10.09 | 10.21 | 1,998,246 | +0.05(+0.53%) |
Sep 21, 2017 | 10.12 | 10.21 | 10.12 | 10.16 | 1,990,671 | +0.03(+0.30%) |
Sep 20, 2017 | 9.995 | 10.15 | 9.865 | 10.12 | 2,726,442 | +0.13(+1.30%) |
Sep 19, 2017 | 9.949 | 10.09 | 9.949 | 9.995 | 2,575,338 | +0.04(+0.38%) |
Sep 18, 2017 | 9.804 | 9.987 | 9.796 | 9.957 | 3,578,540 | +0.18(+1.88%) |
Sep 15, 2017 | 9.636 | 9.804 | 9.636 | 9.773 | 9,349,725 | +0.10(+1.03%) |
Sep 14, 2017 | 9.796 | 9.827 | 9.644 | 9.674 | 2,192,159 | -0.12(-1.25%) |
Sep 13, 2017 | 9.750 | 9.850 | 9.712 | 9.796 | 3,413,728 | +0.01(+0.08%) |
Sep 12, 2017 | 9.621 | 9.842 | 9.621 | 9.789 | 3,057,218 | +0.21(+2.15%) |
Sep 11, 2017 | 9.537 | 9.682 | 9.460 | 9.582 | 3,920,628 | +0.21(+2.20%) |
Sep 08, 2017 | 9.246 | 9.498 | 9.223 | 9.376 | 5,979,834 | +0.11(+1.24%) |
Sep 07, 2017 | 9.460 | 9.482 | 9.188 | 9.261 | 2,504,286 | -0.22(-2.34%) |
Sep 06, 2017 | 9.529 | 9.582 | 9.422 | 9.483 | 2,041,180 | +0.02(+0.16%) |
Sep 05, 2017 | 9.689 | 9.758 | 9.452 | 9.468 | 2,431,220 | -0.33(-3.35%) |
Sep 01, 2017 | 9.720 | 9.835 | 9.720 | 9.796 | 1,891,861 | +0.10(+1.02%) |
Aug 31, 2017 | 9.728 | 9.804 | 9.689 | 9.697 | 2,227,413 | -0.02(-0.16%) |
Aug 30, 2017 | 9.712 | 9.743 | 9.644 | 9.712 | 2,290,062 | +0.06(+0.63%) |
Aug 29, 2017 | 9.583 | 9.704 | 9.553 | 9.651 | 2,002,154 | -0.08(-0.78%) |
Aug 28, 2017 | 9.909 | 9.909 | 9.697 | 9.727 | 1,626,047 | -0.07(-0.70%) |
Aug 25, 2017 | 9.795 | 9.833 | 9.697 | 9.795 | 2,368,558 | +0.08(+0.78%) |
Aug 24, 2017 | 9.750 | 9.765 | 9.674 | 9.719 | 1,681,776 | +0.01(+0.08%) |
Aug 23, 2017 | 9.674 | 9.810 | 9.651 | 9.712 | 2,549,934 | -0.05(-0.47%) |
Aug 22, 2017 | 9.780 | 9.787 | 9.719 | 9.757 | 2,458,691 | +0.05(+0.55%) |
Aug 21, 2017 | 9.674 | 9.742 | 9.636 | 9.704 | 2,717,710 | +0.03(+0.31%) |
Aug 18, 2017 | 9.613 | 9.780 | 9.516 | 9.674 | 3,032,718 | +0.03(+0.31%) |
Aug 17, 2017 | 9.863 | 9.924 | 9.628 | 9.644 | 3,054,539 | -0.28(-2.82%) |
Aug 16, 2017 | 9.969 | 9.992 | 9.871 | 9.924 | 1,797,698 | -0.02(-0.15%) |
Aug 15, 2017 | 10.14 | 10.14 | 9.931 | 9.939 | 1,649,968 | -0.08(-0.83%) |
Aug 14, 2017 | 9.977 | 10.05 | 9.909 | 10.02 | 2,028,245 | +0.19(+1.92%) |
Aug 11, 2017 | 9.886 | 9.984 | 9.738 | 9.833 | 2,080,876 | -0.07(-0.69%) |
Aug 10, 2017 | 10.07 | 10.11 | 9.886 | 9.901 | 2,964,210 | -0.25(-2.46%) |
Aug 09, 2017 | 10.06 | 10.20 | 10.04 | 10.15 | 2,026,286 | -0.06(-0.59%) |
Aug 08, 2017 | 10.17 | 10.39 | 10.14 | 10.21 | 2,169,736 | +0.02(+0.22%) |
Aug 07, 2017 | 10.36 | 10.37 | 10.18 | 10.19 | 1,379,613 | -0.16(-1.54%) |
Aug 04, 2017 | 10.30 | 10.41 | 10.28 | 10.35 | 2,184,958 | +0.15(+1.48%) |
Aug 03, 2017 | 10.38 | 10.39 | 10.19 | 10.20 | 2,011,873 | -0.20(-1.96%) |
Aug 02, 2017 | 10.47 | 10.50 | 10.32 | 10.40 | 1,283,719 | -0.06(-0.58%) |
Aug 01, 2017 | 10.42 | 10.47 | 10.36 | 10.46 | 2,382,845 | +0.09(+0.88%) |
Jul 31, 2017 | 10.32 | 10.42 | 10.23 | 10.37 | 3,520,538 | +0.13(+1.26%) |
Jul 28, 2017 | 10.42 | 10.44 | 10.19 | 10.24 | 2,583,080 | -0.18(-1.74%) |
Jul 27, 2017 | 10.32 | 10.45 | 10.23 | 10.42 | 3,360,747 | +0.11(+1.10%) |
Jul 26, 2017 | 10.51 | 10.55 | 10.29 | 10.31 | 2,702,590 | -0.20(-1.87%) |
Jul 25, 2017 | 10.45 | 10.57 | 10.34 | 10.51 | 5,007,409 | +0.26(+2.51%) |
Jul 24, 2017 | 10.16 | 10.27 | 10.15 | 10.25 | 2,809,759 | +0.19(+1.88%) |
Jul 21, 2017 | 10.26 | 10.27 | 10.04 | 10.06 | 3,904,802 | -0.23(-2.21%) |
Jul 20, 2017 | 10.80 | 10.80 | 10.26 | 10.29 | 6,628,530 | -0.42(-3.96%) |
Jul 19, 2017 | 10.74 | 10.75 | 10.62 | 10.71 | 2,632,892 | +0.03(+0.28%) |
Jul 18, 2017 | 10.67 | 10.75 | 10.59 | 10.68 | 2,645,956 | -0.08(-0.77%) |
Jul 17, 2017 | 10.70 | 10.83 | 10.61 | 10.76 | 2,499,955 | +0.05(+0.49%) |
Jul 14, 2017 | 10.56 | 10.78 | 10.45 | 10.71 | 2,130,832 | -0.02(-0.14%) |
Jul 13, 2017 | 10.70 | 10.74 | 10.61 | 10.73 | 1,947,535 | +0.06(+0.57%) |
Jul 12, 2017 | 10.67 | 10.81 | 10.62 | 10.67 | 2,191,455 | -0.06(-0.56%) |
Jul 11, 2017 | 10.76 | 10.78 | 10.64 | 10.73 | 2,563,347 | -0.01(-0.07%) |
Jul 10, 2017 | 10.81 | 10.85 | 10.71 | 10.73 | 2,299,217 | -0.12(-1.12%) |
Jul 07, 2017 | 10.96 | 10.99 | 10.71 | 10.85 | 2,976,678 | -0.06(-0.56%) |
Jul 06, 2017 | 10.91 | 11.07 | 10.81 | 10.92 | 7,819,420 | +0.03(+0.28%) |
Jul 05, 2017 | 10.91 | 10.93 | 10.70 | 10.88 | 3,984,197 | +0.01(+0.07%) |
Jul 03, 2017 | 10.79 | 10.97 | 10.77 | 10.88 | 1,883,191 | +0.16(+1.48%) |
Jun 30, 2017 | 10.84 | 10.86 | 10.68 | 10.72 | 3,345,582 | -0.05(-0.49%) |
Jun 29, 2017 | 10.92 | 11.02 | 10.64 | 10.77 | 5,304,453 | +0.17(+1.64%) |
Jun 28, 2017 | 10.57 | 10.65 | 10.47 | 10.60 | 4,642,916 | +0.14(+1.38%) |
Jun 27, 2017 | 10.48 | 10.60 | 10.43 | 10.45 | 6,233,465 | +0.04(+0.36%) |
Jun 26, 2017 | 10.23 | 10.48 | 10.20 | 10.42 | 5,160,216 | +0.24(+2.38%) |
Jun 23, 2017 | 10.35 | 10.39 | 10.17 | 10.17 | 44,036,036 | -0.13(-1.25%) |
Jun 22, 2017 | 10.41 | 10.42 | 10.23 | 10.30 | 3,271,722 | -0.11(-1.09%) |
Jun 21, 2017 | 10.48 | 10.48 | 10.32 | 10.42 | 4,613,913 | +0.03(+0.29%) |
Jun 20, 2017 | 10.58 | 10.60 | 10.37 | 10.39 | 3,589,442 | -0.22(-2.07%) |
Jun 19, 2017 | 10.74 | 10.83 | 10.56 | 10.60 | 3,195,386 | -0.09(-0.85%) |
Jun 16, 2017 | 10.76 | 10.78 | 10.64 | 10.70 | 14,821,658 | -0.14(-1.33%) |
Jun 15, 2017 | 10.90 | 11.06 | 10.82 | 10.84 | 3,436,210 | -0.14(-1.24%) |
Jun 14, 2017 | 10.82 | 10.99 | 10.67 | 10.98 | 5,375,161 | +0.01(+0.07%) |
Jun 13, 2017 | 11.05 | 11.10 | 10.88 | 10.97 | 4,136,292 | +0.09(+0.83%) |
Jun 12, 2017 | 11.00 | 11.17 | 10.82 | 10.88 | 5,426,665 | -0.05(-0.48%) |
Jun 09, 2017 | 10.67 | 10.98 | 10.66 | 10.93 | 4,877,334 | +0.35(+3.29%) |
Jun 08, 2017 | 10.32 | 10.78 | 10.28 | 10.58 | 4,032,203 | +0.26(+2.49%) |
Jun 07, 2017 | 10.26 | 10.45 | 10.25 | 10.32 | 3,877,543 | +0.11(+1.04%) |
Jun 06, 2017 | 10.09 | 10.33 | 10.07 | 10.22 | 3,950,854 | -0.02(-0.15%) |
Jun 05, 2017 | 10.23 | 10.37 | 10.23 | 10.23 | 3,815,011 | +0.04(+0.37%) |
Jun 02, 2017 | 10.07 | 10.29 | 9.999 | 10.20 | 4,535,975 | +0.03(+0.30%) |
Jun 01, 2017 | 10.06 | 10.17 | 9.954 | 10.17 | 2,742,603 | +0.17(+1.74%) |
May 31, 2017 | 10.09 | 10.15 | 9.840 | 9.992 | 4,458,171 | -0.09(-0.90%) |
May 30, 2017 | 10.10 | 10.14 | 9.931 | 10.08 | 5,768,241 | -0.05(-0.52%) |
May 26, 2017 | 10.21 | 10.21 | 10.08 | 10.14 | 2,651,050 | -0.09(-0.88%) |
May 25, 2017 | 10.34 | 10.37 | 10.11 | 10.23 | 2,406,690 | -0.07(-0.73%) |
May 24, 2017 | 10.35 | 10.38 | 10.20 | 10.30 | 2,608,945 | -0.02(-0.15%) |
May 23, 2017 | 10.27 | 10.41 | 10.16 | 10.32 | 6,786,126 | +0.20(+1.93%) |
May 22, 2017 | 10.09 | 10.14 | 9.993 | 10.12 | 2,666,605 | +0.07(+0.67%) |
May 19, 2017 | 10.12 | 10.19 | 10.02 | 10.05 | 3,627,381 | -0.04(-0.45%) |
May 18, 2017 | 10.07 | 10.17 | 9.978 | 10.10 | 3,751,483 | +0.01(+0.07%) |
May 17, 2017 | 10.59 | 10.38 | 9.993 | 10.09 | 3,818,459 | -0.50(-4.68%) |
May 16, 2017 | 10.66 | 10.68 | 10.44 | 10.59 | 2,693,001 | -0.05(-0.49%) |
May 15, 2017 | 10.64 | 10.76 | 10.59 | 10.64 | 2,896,363 | +0.04(+0.35%) |
May 12, 2017 | 10.59 | 10.65 | 10.50 | 10.60 | 3,046,907 | -0.08(-0.77%) |
May 11, 2017 | 10.90 | 10.91 | 10.59 | 10.68 | 5,784,561 | -0.26(-2.40%) |
May 10, 2017 | 10.92 | 11.04 | 10.85 | 10.95 | 4,606,645 | +0.00(+0.00%) |
May 09, 2017 | 11.06 | 11.25 | 10.88 | 10.95 | 4,199,530 | -0.08(-0.68%) |
May 08, 2017 | 10.88 | 11.02 | 10.84 | 11.02 | 3,432,080 | +0.14(+1.31%) |
May 05, 2017 | 10.92 | 10.95 | 10.77 | 10.88 | 2,138,034 | -0.02(-0.21%) |
May 04, 2017 | 11.01 | 11.10 | 10.84 | 10.90 | 3,447,037 | +0.03(+0.28%) |
May 03, 2017 | 10.64 | 10.88 | 10.59 | 10.87 | 3,127,791 | +0.19(+1.76%) |
May 02, 2017 | 10.84 | 10.87 | 10.63 | 10.68 | 2,474,392 | -0.17(-1.52%) |