Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.08 | 11.13 | 10.99 | 10.99 | 20,435,572 | -0.09(-0.81%) |
Apr 27, 2018 | 11.10 | 11.21 | 11.00 | 11.08 | 14,139,982 | -0.05(-0.44%) |
Apr 26, 2018 | 11.19 | 11.21 | 11.02 | 11.13 | 16,585,044 | -0.03(-0.25%) |
Apr 25, 2018 | 11.12 | 11.18 | 10.96 | 11.16 | 16,808,216 | -0.01(-0.06%) |
Apr 24, 2018 | 11.33 | 11.33 | 11.11 | 11.17 | 16,093,579 | -0.12(-1.03%) |
Apr 23, 2018 | 11.26 | 11.31 | 11.16 | 11.28 | 14,832,277 | -0.02(-0.18%) |
Apr 20, 2018 | 11.38 | 11.41 | 11.24 | 11.30 | 21,740,912 | -0.05(-0.42%) |
Apr 19, 2018 | 11.53 | 11.65 | 11.27 | 11.35 | 30,985,858 | +0.25(+2.29%) |
Apr 18, 2018 | 11.09 | 11.20 | 11.06 | 11.10 | 25,910,378 | +0.10(+0.94%) |
Apr 17, 2018 | 10.83 | 11.02 | 10.81 | 11.00 | 21,054,118 | +0.23(+2.17%) |
Apr 16, 2018 | 10.56 | 10.81 | 10.49 | 10.76 | 19,797,296 | +0.24(+2.28%) |
Apr 13, 2018 | 10.57 | 10.59 | 10.47 | 10.52 | 17,111,778 | -0.01(-0.06%) |
Apr 12, 2018 | 10.57 | 10.58 | 10.45 | 10.53 | 24,654,988 | -0.01(-0.07%) |
Apr 11, 2018 | 10.63 | 10.75 | 10.49 | 10.54 | 23,042,698 | -0.18(-1.67%) |
Apr 10, 2018 | 10.40 | 10.76 | 10.35 | 10.71 | 34,777,728 | +0.35(+3.38%) |
Apr 09, 2018 | 10.48 | 10.57 | 10.28 | 10.36 | 23,115,822 | -0.05(-0.46%) |
Apr 06, 2018 | 10.58 | 10.61 | 10.32 | 10.41 | 15,427,513 | -0.23(-2.13%) |
Apr 05, 2018 | 10.46 | 10.72 | 10.41 | 10.64 | 16,819,468 | +0.23(+2.24%) |
Apr 04, 2018 | 10.22 | 10.44 | 10.11 | 10.41 | 19,535,118 | +0.10(+1.00%) |
Apr 03, 2018 | 10.27 | 10.31 | 10.08 | 10.30 | 25,024,610 | +0.08(+0.74%) |
Apr 02, 2018 | 10.31 | 10.41 | 10.13 | 10.23 | 19,388,390 | -0.11(-1.06%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.17(+1.69%) | |
Mar 28, 2018 | 10.36 | 10.43 | 10.13 | 10.17 | 33,569,816 | -0.19(-1.86%) |
Mar 27, 2018 | 10.43 | 10.58 | 10.24 | 10.36 | 29,982,370 | -0.03(-0.26%) |
Mar 26, 2018 | 10.36 | 10.42 | 10.17 | 10.38 | 26,271,074 | +0.08(+0.80%) |
Mar 23, 2018 | 10.57 | 10.63 | 10.29 | 10.30 | 29,689,100 | -0.24(-2.28%) |
Mar 22, 2018 | 10.80 | 10.84 | 10.54 | 10.54 | 27,321,878 | -0.38(-3.46%) |
Mar 21, 2018 | 10.92 | 10.98 | 10.77 | 10.92 | 31,248,600 | +0.21(+1.92%) |
Mar 20, 2018 | 11.02 | 11.08 | 10.62 | 10.71 | 33,603,788 | -0.27(-2.44%) |
Mar 19, 2018 | 11.26 | 11.26 | 10.89 | 10.98 | 29,700,800 | -0.28(-2.50%) |
Mar 16, 2018 | 11.17 | 11.33 | 11.06 | 11.26 | 30,972,734 | +0.07(+0.61%) |
Mar 15, 2018 | 11.29 | 11.33 | 10.34 | 11.19 | 105,564,464 | -0.08(-0.67%) |
Mar 14, 2018 | 11.39 | 11.39 | 11.23 | 11.27 | 14,073,677 | -0.05(-0.48%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.26 | 11.33 | 14,488,633 | -0.03(-0.30%) |
Mar 12, 2018 | 11.19 | 11.40 | 11.13 | 11.36 | 16,455,621 | +0.15(+1.35%) |
Mar 09, 2018 | 11.06 | 11.21 | 11.05 | 11.21 | 12,361,480 | +0.22(+2.00%) |
Mar 08, 2018 | 11.05 | 11.05 | 10.95 | 10.99 | 15,682,951 | -0.03(-0.25%) |
Mar 07, 2018 | 10.96 | 11.02 | 13,962,336 | -0.04(-0.37%) | ||
Mar 06, 2018 | 11.17 | 11.17 | 10.98 | 11.06 | 19,023,196 | -0.07(-0.62%) |
Mar 05, 2018 | 11.00 | 11.17 | 10.95 | 11.13 | 19,750,402 | +0.08(+0.68%) |
Mar 02, 2018 | 11.06 | 11.11 | 10.89 | 11.05 | 19,459,176 | -0.08(-0.68%) |
Mar 01, 2018 | 11.11 | 11.18 | 10.95 | 11.13 | 22,037,948 | +0.01(+0.06%) |
Feb 28, 2018 | 11.50 | 11.50 | 11.11 | 11.12 | 24,701,844 | -0.30(-2.64%) |
Feb 27, 2018 | 11.62 | 11.64 | 11.42 | 11.42 | 16,986,642 | -0.19(-1.65%) |
Feb 26, 2018 | 11.71 | 11.71 | 11.50 | 11.61 | 18,525,254 | -0.06(-0.53%) |
Feb 23, 2018 | 11.46 | 11.69 | 11.42 | 11.68 | 14,203,432 | +0.24(+2.10%) |
Feb 22, 2018 | 11.40 | 11.44 | 15,378,933 | -0.06(-0.54%) | ||
Feb 21, 2018 | 11.65 | 11.71 | 11.50 | 11.50 | 19,610,496 | -0.17(-1.47%) |
Feb 20, 2018 | 11.76 | 11.60 | 11.67 | 19,532,338 | -0.04(-0.35%) | |
Feb 16, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.17(-1.44%) | |
Feb 15, 2018 | 12.10 | 11.85 | 11.88 | 21,718,176 | -0.10(-0.80%) | |
Feb 14, 2018 | 11.81 | 12.07 | 11.77 | 11.98 | 15,812,378 | +0.04(+0.35%) |
Feb 13, 2018 | 11.81 | 11.98 | 11.76 | 11.94 | 13,153,974 | +0.06(+0.52%) |
Feb 12, 2018 | 11.91 | 11.97 | 11.70 | 11.87 | 24,875,174 | +0.04(+0.35%) |
Feb 09, 2018 | 11.64 | 11.94 | 11.41 | 11.83 | 44,934,156 | +0.30(+2.62%) |
Feb 08, 2018 | 12.05 | 11.53 | 11.53 | 23,630,778 | -0.34(-2.83%) | |
Feb 07, 2018 | 11.87 | 11.94 | 11.83 | 11.87 | 27,310,644 | -0.03(-0.23%) |
Feb 06, 2018 | 11.39 | 11.93 | 11.37 | 11.89 | 40,392,168 | +0.31(+2.67%) |
Feb 05, 2018 | 11.86 | 11.98 | 11.37 | 11.59 | 33,901,380 | -0.43(-3.54%) |
Feb 02, 2018 | 12.29 | 12.31 | 11.98 | 12.01 | 26,943,540 | -0.38(-3.10%) |
Feb 01, 2018 | 12.37 | 12.41 | 12.22 | 12.40 | 20,189,450 | +0.05(+0.44%) |
Jan 31, 2018 | 12.54 | 12.62 | 12.32 | 12.34 | 26,209,632 | -0.17(-1.37%) |
Jan 30, 2018 | 12.70 | 12.71 | 12.51 | 12.51 | 26,924,176 | -0.24(-1.91%) |
Jan 29, 2018 | 12.80 | 12.84 | 12.66 | 12.76 | 25,234,292 | -0.04(-0.32%) |
Jan 26, 2018 | 12.94 | 12.95 | 12.74 | 12.80 | 25,120,322 | -0.03(-0.26%) |
Jan 25, 2018 | 13.09 | 13.17 | 12.81 | 12.83 | 24,204,332 | -0.22(-1.67%) |
Jan 24, 2018 | 13.31 | 13.33 | 13.04 | 13.05 | 25,024,276 | -0.21(-1.59%) |
Jan 23, 2018 | 13.40 | 13.44 | 13.23 | 13.26 | 29,173,878 | -0.12(-0.92%) |
Jan 22, 2018 | 12.99 | 13.39 | 12.96 | 13.38 | 22,618,098 | +0.42(+3.26%) |
Jan 19, 2018 | 12.98 | 13.09 | 12.88 | 12.96 | 26,407,760 | +0.00(+0.00%) |
Jan 18, 2018 | 13.29 | 13.31 | 12.80 | 12.96 | 54,279,344 | -0.38(-2.86%) |
Jan 17, 2018 | 13.31 | 13.39 | 13.17 | 13.34 | 28,586,682 | +0.12(+0.93%) |
Jan 16, 2018 | 13.41 | 13.52 | 13.21 | 13.22 | 29,793,920 | -0.09(-0.67%) |
Jan 12, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.22(+1.67%) | |
Jan 11, 2018 | 12.82 | 13.10 | 12.78 | 13.09 | 25,501,136 | +0.22(+1.70%) |
Jan 10, 2018 | 12.87 | 12.87 | 18,471,528 | -0.04(-0.32%) | ||
Jan 09, 2018 | 12.85 | 12.95 | 12.83 | 12.91 | 15,474,260 | +0.05(+0.42%) |
Jan 08, 2018 | 12.89 | 12.94 | 12.82 | 12.86 | 18,051,888 | -0.06(-0.48%) |
Jan 05, 2018 | 13.00 | 13.01 | 12.78 | 12.92 | 16,464,342 | -0.04(-0.32%) |
Jan 04, 2018 | 12.95 | 13.02 | 12.87 | 12.96 | 18,654,982 | +0.03(+0.26%) |
Jan 03, 2018 | 12.87 | 12.95 | 12.75 | 12.93 | 20,369,652 | +0.11(+0.85%) |
Jan 02, 2018 | 12.49 | 12.85 | 12.40 | 12.82 | 23,743,422 | +0.50(+4.04%) |
Dec 29, 2017 | 12.32 | 12.32 | 12.32 | 0 | -0.16(-1.31%) | |
Dec 28, 2017 | 12.37 | 12.49 | 12.34 | 12.48 | 15,402,169 | +0.13(+1.05%) |
Dec 27, 2017 | 12.36 | 12.40 | 12.31 | 12.35 | 16,196,309 | +0.01(+0.06%) |
Dec 26, 2017 | 12.31 | 12.39 | 12.31 | 12.35 | 11,126,479 | +0.04(+0.33%) |
Dec 22, 2017 | 12.29 | 12.37 | 12.29 | 12.31 | 11,872,301 | -0.01(-0.11%) |
Dec 21, 2017 | 12.08 | 12.34 | 12.03 | 12.32 | 20,048,890 | +0.21(+1.75%) |
Dec 20, 2017 | 12.22 | 12.22 | 12.06 | 12.11 | 27,241,512 | -0.11(-0.89%) |
Dec 19, 2017 | 12.34 | 12.37 | 12.20 | 12.22 | 14,746,960 | -0.05(-0.44%) |
Dec 18, 2017 | 12.27 | 12.40 | 12.25 | 12.27 | 19,496,440 | +0.05(+0.39%) |
Dec 15, 2017 | 12.21 | 12.37 | 12.20 | 12.22 | 33,633,328 | +0.06(+0.50%) |
Dec 14, 2017 | 12.14 | 12.27 | 12.12 | 12.16 | 19,519,188 | -0.01(-0.06%) |
Dec 13, 2017 | 12.11 | 12.22 | 12.09 | 12.17 | 20,004,322 | +0.07(+0.56%) |
Dec 12, 2017 | 12.10 | 12.28 | 12.08 | 12.10 | 20,359,776 | -0.14(-1.17%) |
Dec 11, 2017 | 12.11 | 12.35 | 12.10 | 12.24 | 20,826,876 | +0.12(+0.96%) |
Dec 08, 2017 | 11.88 | 12.17 | 11.85 | 12.13 | 31,049,750 | +0.29(+2.48%) |
Dec 07, 2017 | 11.67 | 11.89 | 11.63 | 11.84 | 25,884,160 | +0.17(+1.46%) |
Dec 06, 2017 | 11.65 | 11.75 | 11.52 | 11.67 | 22,022,830 | -0.02(-0.17%) |
Dec 05, 2017 | 11.68 | 11.83 | 11.64 | 11.69 | 20,486,750 | -0.07(-0.64%) |
Dec 04, 2017 | 11.86 | 11.93 | 11.75 | 11.76 | 23,625,122 | -0.11(-0.92%) |
Dec 01, 2017 | 11.79 | 11.90 | 11.73 | 11.87 | 22,121,504 | +0.12(+1.04%) |
Nov 30, 2017 | 11.43 | 11.77 | 11.43 | 11.75 | 41,357,748 | +0.32(+2.80%) |
Nov 29, 2017 | 11.59 | 11.64 | 11.37 | 11.43 | 31,887,850 | -0.18(-1.59%) |
Nov 28, 2017 | 11.59 | 11.72 | 11.54 | 11.61 | 23,602,364 | +0.05(+0.41%) |
Nov 27, 2017 | 11.69 | 11.71 | 11.48 | 11.56 | 17,538,546 | -0.16(-1.34%) |
Nov 24, 2017 | 11.71 | 11.85 | 11.70 | 11.72 | 7,547,949 | +0.06(+0.53%) |
Nov 22, 2017 | 11.54 | 11.73 | 11.54 | 11.66 | 13,785,037 | +0.16(+1.36%) |
Nov 21, 2017 | 11.69 | 11.70 | 11.46 | 11.50 | 15,324,256 | -0.13(-1.11%) |
Nov 20, 2017 | 11.58 | 11.71 | 11.54 | 11.63 | 14,649,052 | +0.03(+0.29%) |
Nov 17, 2017 | 11.47 | 11.61 | 11.39 | 11.60 | 17,948,166 | +0.12(+1.07%) |
Nov 16, 2017 | 11.62 | 11.66 | 11.46 | 11.47 | 22,302,114 | -0.14(-1.17%) |
Nov 15, 2017 | 11.76 | 11.79 | 11.59 | 11.61 | 27,825,930 | -0.27(-2.29%) |
Nov 14, 2017 | 11.88 | 11.96 | 11.77 | 11.88 | 22,059,016 | -0.02(-0.17%) |
Nov 13, 2017 | 12.03 | 12.06 | 11.87 | 11.90 | 13,880,877 | -0.14(-1.19%) |
Nov 10, 2017 | 12.18 | 12.20 | 12.03 | 12.05 | 13,423,627 | -0.16(-1.34%) |
Nov 09, 2017 | 12.20 | 12.29 | 12.15 | 12.21 | 14,755,675 | -0.06(-0.50%) |
Nov 08, 2017 | 12.28 | 12.33 | 12.21 | 12.27 | 15,017,922 | -0.03(-0.22%) |
Nov 07, 2017 | 12.35 | 12.41 | 12.24 | 12.30 | 13,482,479 | -0.03(-0.22%) |
Nov 06, 2017 | 12.14 | 12.36 | 12.14 | 12.33 | 18,605,704 | +0.23(+1.92%) |
Nov 03, 2017 | 12.14 | 12.16 | 11.99 | 12.10 | 19,400,880 | -0.04(-0.34%) |
Nov 02, 2017 | 12.32 | 12.35 | 12.09 | 12.14 | 18,471,548 | -0.23(-1.82%) |
Nov 01, 2017 | 12.44 | 12.53 | 12.31 | 12.36 | 15,439,141 | +0.01(+0.11%) |
Oct 31, 2017 | 12.32 | 12.37 | 12.21 | 12.35 | 21,229,990 | +0.01(+0.06%) |
Oct 30, 2017 | 12.25 | 12.44 | 12.22 | 12.34 | 15,873,286 | +0.13(+1.09%) |
Oct 27, 2017 | 12.12 | 12.39 | 12.07 | 12.21 | 25,403,646 | +0.02(+0.17%) |
Oct 26, 2017 | 12.19 | 12.26 | 12.10 | 12.19 | 21,449,172 | +0.03(+0.22%) |
Oct 25, 2017 | 12.32 | 12.38 | 12.08 | 12.16 | 26,312,554 | -0.21(-1.70%) |
Oct 24, 2017 | 12.30 | 12.40 | 12.22 | 12.37 | 26,805,716 | +0.10(+0.83%) |
Oct 23, 2017 | 12.43 | 12.46 | 12.21 | 12.27 | 20,758,822 | -0.20(-1.63%) |
Oct 20, 2017 | 12.70 | 12.70 | 12.44 | 12.47 | 15,005,501 | -0.16(-1.23%) |
Oct 19, 2017 | 12.53 | 12.71 | 12.47 | 12.63 | 24,486,122 | +0.05(+0.38%) |
Oct 18, 2017 | 12.61 | 12.69 | 12.51 | 12.58 | 27,115,438 | -0.07(-0.54%) |
Oct 17, 2017 | 12.62 | 12.70 | 12.55 | 12.65 | 19,310,608 | -0.09(-0.69%) |
Oct 16, 2017 | 12.80 | 12.82 | 12.69 | 12.74 | 10,891,527 | +0.03(+0.27%) |
Oct 13, 2017 | 12.86 | 12.87 | 12.70 | 12.70 | 11,100,378 | -0.08(-0.64%) |
Oct 12, 2017 | 12.81 | 12.86 | 12.72 | 12.78 | 11,097,675 | -0.12(-0.89%) |
Oct 11, 2017 | 12.85 | 12.91 | 12.82 | 12.90 | 13,838,671 | +0.07(+0.53%) |
Oct 10, 2017 | 12.93 | 12.97 | 12.82 | 12.83 | 10,494,923 | -0.05(-0.42%) |
Oct 09, 2017 | 12.88 | 12.98 | 12.86 | 12.88 | 8,086,892 | +0.01(+0.05%) |
Oct 06, 2017 | 12.83 | 12.90 | 12.73 | 12.88 | 15,249,675 | -0.05(-0.42%) |
Oct 05, 2017 | 12.76 | 12.95 | 12.74 | 12.93 | 16,591,986 | +0.19(+1.49%) |
Oct 04, 2017 | 12.76 | 12.80 | 12.64 | 12.74 | 15,010,143 | -0.02(-0.16%) |
Oct 03, 2017 | 12.93 | 12.94 | 12.76 | 12.76 | 19,032,854 | -0.17(-1.31%) |
Oct 02, 2017 | 12.90 | 12.97 | 12.84 | 12.93 | 13,744,741 | -0.05(-0.42%) |
Sep 29, 2017 | 13.05 | 13.10 | 12.94 | 12.99 | 12,713,855 | -0.09(-0.67%) |
Sep 28, 2017 | 13.06 | 13.07 | 12.97 | 13.07 | 12,331,134 | -0.01(-0.10%) |
Sep 27, 2017 | 13.03 | 13.09 | 10,144,501 | -0.13(-0.97%) | ||
Sep 26, 2017 | 13.28 | 13.32 | 13.17 | 13.22 | 12,545,093 | -0.12(-0.86%) |
Sep 25, 2017 | 13.11 | 13.37 | 13.06 | 13.33 | 14,132,856 | +0.28(+2.18%) |
Sep 22, 2017 | 13.06 | 13.11 | 12.95 | 13.05 | 11,437,861 | -0.03(-0.26%) |
Sep 21, 2017 | 13.37 | 13.37 | 13.02 | 13.08 | 14,507,470 | -0.30(-2.28%) |
Sep 20, 2017 | 13.27 | 13.44 | 13.24 | 13.39 | 16,347,673 | +0.14(+1.07%) |
Sep 19, 2017 | 13.16 | 13.27 | 13.11 | 13.24 | 10,886,417 | +0.12(+0.88%) |
Sep 18, 2017 | 13.11 | 13.19 | 13.05 | 13.13 | 12,113,005 | +0.02(+0.15%) |
Sep 15, 2017 | 13.14 | 13.14 | 13.02 | 13.11 | 13,868,012 | +0.01(+0.10%) |
Sep 14, 2017 | 13.12 | 13.26 | 13.08 | 13.09 | 11,441,183 | -0.07(-0.51%) |
Sep 13, 2017 | 13.11 | 13.19 | 13.06 | 13.16 | 7,911,717 | +0.05(+0.41%) |
Sep 12, 2017 | 13.16 | 13.23 | 13.06 | 13.11 | 8,853,058 | -0.05(-0.41%) |
Sep 11, 2017 | 13.01 | 13.23 | 13.00 | 13.16 | 13,016,510 | +0.20(+1.57%) |
Sep 08, 2017 | 12.93 | 12.99 | 12.83 | 12.96 | 11,797,405 | +0.00(+0.00%) |
Sep 07, 2017 | 13.09 | 13.11 | 12.93 | 12.96 | 10,094,559 | -0.13(-0.98%) |
Sep 06, 2017 | 12.96 | 13.20 | 12.95 | 13.09 | 18,778,532 | -0.01(-0.10%) |
Sep 05, 2017 | 13.14 | 13.27 | 13.02 | 13.10 | 15,883,107 | -0.01(-0.05%) |
Sep 01, 2017 | 13.09 | 13.16 | 12.93 | 13.11 | 21,153,830 | +0.02(+0.16%) |
Aug 31, 2017 | 12.95 | 13.14 | 12.93 | 13.09 | 17,403,266 | +0.18(+1.36%) |
Aug 30, 2017 | 12.87 | 13.01 | 12.81 | 12.91 | 14,028,587 | +0.03(+0.26%) |
Aug 29, 2017 | 12.81 | 12.89 | 12.79 | 12.88 | 12,114,042 | +0.01(+0.05%) |
Aug 28, 2017 | 13.01 | 13.01 | 12.82 | 12.87 | 11,648,861 | -0.11(-0.84%) |
Aug 25, 2017 | 12.95 | 13.04 | 12.90 | 12.98 | 11,788,717 | +0.08(+0.63%) |
Aug 24, 2017 | 12.87 | 12.95 | 12.80 | 12.90 | 11,385,009 | +0.03(+0.21%) |
Aug 23, 2017 | 12.68 | 12.95 | 12.67 | 12.87 | 12,397,742 | +0.15(+1.17%) |
Aug 22, 2017 | 12.57 | 12.76 | 12.55 | 12.72 | 12,177,468 | +0.16(+1.29%) |
Aug 21, 2017 | 12.58 | 12.61 | 12.49 | 12.56 | 18,125,344 | +0.00(+0.00%) |
Aug 18, 2017 | 12.44 | 12.63 | 12.34 | 12.56 | 17,123,690 | +0.10(+0.82%) |
Aug 17, 2017 | 12.63 | 12.65 | 12.45 | 12.46 | 13,385,596 | -0.21(-1.66%) |
Aug 16, 2017 | 12.79 | 12.84 | 12.64 | 12.67 | 12,495,642 | -0.09(-0.74%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.72 | 12.76 | 14,452,323 | -0.12(-0.95%) |
Aug 14, 2017 | 12.99 | 13.05 | 12.84 | 12.88 | 11,973,906 | -0.03(-0.21%) |
Aug 11, 2017 | 13.08 | 13.15 | 12.85 | 12.91 | 12,720,514 | -0.22(-1.65%) |
Aug 10, 2017 | 13.39 | 13.44 | 13.08 | 13.13 | 17,856,220 | -0.24(-1.82%) |
Aug 09, 2017 | 13.37 | 13.41 | 13.26 | 13.37 | 15,773,989 | +0.00(+0.00%) |
Aug 08, 2017 | 13.55 | 13.64 | 13.35 | 13.37 | 15,637,258 | -0.27(-1.98%) |
Aug 07, 2017 | 13.64 | 13.68 | 13.59 | 13.64 | 10,600,665 | -0.03(-0.25%) |
Aug 04, 2017 | 13.72 | 13.74 | 13.64 | 13.68 | 8,968,099 | -0.02(-0.15%) |
Aug 03, 2017 | 13.72 | 13.77 | 13.64 | 13.70 | 13,272,214 | -0.07(-0.49%) |
Aug 02, 2017 | 13.68 | 13.78 | 13.65 | 13.76 | 9,258,398 | -0.01(-0.10%) |
Aug 01, 2017 | 13.86 | 13.86 | 13.72 | 13.78 | 12,478,982 | -0.05(-0.39%) |
Jul 31, 2017 | 13.84 | 13.89 | 13.67 | 13.83 | 14,308,079 | +0.02(+0.15%) |
Jul 28, 2017 | 13.81 | 13.92 | 13.73 | 13.81 | 11,346,673 | -0.05(-0.34%) |
Jul 27, 2017 | 13.70 | 13.86 | 13.63 | 13.86 | 19,339,542 | +0.17(+1.26%) |
Jul 26, 2017 | 13.64 | 13.86 | 13.60 | 13.69 | 16,691,810 | +0.06(+0.44%) |
Jul 25, 2017 | 13.83 | 13.86 | 13.60 | 13.63 | 15,089,467 | -0.05(-0.39%) |
Jul 24, 2017 | 13.92 | 13.93 | 13.64 | 13.68 | 19,713,454 | -0.24(-1.74%) |
Jul 21, 2017 | 13.80 | 13.99 | 13.74 | 13.92 | 25,368,852 | +0.09(+0.63%) |
Jul 20, 2017 | 13.90 | 14.30 | 13.69 | 13.83 | 51,734,048 | +0.60(+4.52%) |
Jul 19, 2017 | 13.12 | 13.25 | 13.07 | 13.24 | 15,483,849 | +0.11(+0.87%) |
Jul 18, 2017 | 13.19 | 13.20 | 13.02 | 13.12 | 10,704,623 | -0.03(-0.26%) |
Jul 17, 2017 | 13.16 | 13.23 | 13.12 | 13.16 | 12,378,490 | +0.01(+0.05%) |
Jul 14, 2017 | 13.20 | 13.01 | 13.15 | 15,903,821 | +0.14(+1.09%) | |
Jul 13, 2017 | 13.06 | 13.09 | 12.97 | 13.01 | 8,808,722 | -0.05(-0.41%) |
Jul 12, 2017 | 13.02 | 13.12 | 12.95 | 13.06 | 14,114,108 | +0.13(+0.99%) |
Jul 11, 2017 | 12.83 | 12.94 | 12.76 | 12.93 | 13,778,471 | +0.09(+0.73%) |
Jul 10, 2017 | 12.85 | 12.89 | 12.77 | 12.84 | 10,675,296 | -0.06(-0.47%) |
Jul 07, 2017 | 12.87 | 12.93 | 12.73 | 12.90 | 10,945,356 | +0.03(+0.21%) |
Jul 06, 2017 | 13.03 | 13.08 | 12.85 | 12.87 | 10,683,753 | -0.12(-0.93%) |
Jul 05, 2017 | 13.08 | 13.11 | 12.93 | 12.99 | 12,883,645 | -0.14(-1.08%) |
Jul 03, 2017 | 12.90 | 13.22 | 12.90 | 13.14 | 9,449,735 | +0.24(+1.88%) |
Jun 30, 2017 | 12.89 | 12.95 | 12.77 | 12.89 | 19,370,636 | +0.08(+0.63%) |
Jun 29, 2017 | 12.85 | 12.95 | 12.74 | 12.81 | 17,831,394 | +0.01(+0.10%) |
Jun 28, 2017 | 12.79 | 12.90 | 12.69 | 12.80 | 19,390,300 | +0.07(+0.58%) |
Jun 27, 2017 | 12.77 | 12.84 | 12.70 | 12.72 | 15,683,629 | +0.02(+0.16%) |
Jun 26, 2017 | 12.64 | 12.76 | 12.61 | 12.70 | 16,638,324 | +0.06(+0.48%) |
Jun 23, 2017 | 12.49 | 12.67 | 12.49 | 12.64 | 15,922,214 | +0.14(+1.13%) |
Jun 22, 2017 | 12.44 | 12.58 | 12.38 | 12.50 | 19,372,238 | +0.05(+0.38%) |
Jun 21, 2017 | 12.48 | 12.67 | 12.42 | 12.46 | 20,533,892 | -0.01(-0.05%) |
Jun 20, 2017 | 12.72 | 12.73 | 12.42 | 12.46 | 20,751,942 | -0.36(-2.83%) |
Jun 19, 2017 | 12.91 | 12.96 | 12.79 | 12.83 | 10,654,219 | -0.09(-0.68%) |
Jun 16, 2017 | 12.78 | 12.92 | 12.68 | 12.91 | 23,944,728 | +0.26(+2.02%) |
Jun 15, 2017 | 12.73 | 12.81 | 12.63 | 12.66 | 15,229,809 | -0.10(-0.79%) |
Jun 14, 2017 | 12.93 | 12.95 | 12.67 | 12.76 | 20,409,814 | -0.18(-1.40%) |
Jun 13, 2017 | 12.91 | 12.99 | 12.87 | 12.94 | 14,939,777 | +0.07(+0.52%) |
Jun 12, 2017 | 12.91 | 13.05 | 12.83 | 12.87 | 20,675,192 | +0.03(+0.26%) |
Jun 09, 2017 | 12.62 | 12.89 | 12.62 | 12.84 | 17,011,000 | +0.22(+1.71%) |
Jun 08, 2017 | 12.72 | 12.52 | 12.62 | 18,762,676 | +0.05(+0.43%) | |
Jun 07, 2017 | 12.62 | 12.73 | 12.50 | 12.57 | 20,119,058 | -0.08(-0.64%) |
Jun 06, 2017 | 12.72 | 12.74 | 12.53 | 12.65 | 15,450,782 | -0.11(-0.84%) |
Jun 05, 2017 | 12.72 | 12.80 | 12.67 | 12.76 | 18,579,170 | +0.01(+0.05%) |
Jun 02, 2017 | 12.75 | 12.80 | 12.71 | 12.75 | 23,231,360 | -0.03(-0.21%) |
Jun 01, 2017 | 12.63 | 12.85 | 12.60 | 12.78 | 26,933,416 | +0.15(+1.23%) |
May 31, 2017 | 12.37 | 12.75 | 12.32 | 12.62 | 37,645,932 | +0.23(+1.85%) |
May 30, 2017 | 12.77 | 12.79 | 12.38 | 12.39 | 30,019,556 | -0.56(-4.31%) |
May 26, 2017 | 13.00 | 13.05 | 12.91 | 12.95 | 15,567,567 | -0.11(-0.88%) |
May 25, 2017 | 13.03 | 13.32 | 12.98 | 13.07 | 22,409,960 | +0.03(+0.26%) |
May 24, 2017 | 13.14 | 13.30 | 12.90 | 13.03 | 26,653,432 | -0.10(-0.77%) |
May 23, 2017 | 13.14 | 13.21 | 13.10 | 13.14 | 15,920,557 | +0.01(+0.05%) |
May 22, 2017 | 13.21 | 13.22 | 13.07 | 13.13 | 11,105,743 | -0.01(-0.05%) |
May 19, 2017 | 13.16 | 13.30 | 13.07 | 13.14 | 23,715,416 | +0.05(+0.36%) |
May 18, 2017 | 13.11 | 13.21 | 13.00 | 13.09 | 21,684,666 | -0.03(-0.26%) |
May 17, 2017 | 13.32 | 13.32 | 13.12 | 13.12 | 16,315,152 | -0.20(-1.52%) |
May 16, 2017 | 13.43 | 13.48 | 13.30 | 13.32 | 13,764,788 | -0.07(-0.50%) |
May 15, 2017 | 13.60 | 13.65 | 13.38 | 13.39 | 18,153,056 | -0.01(-0.05%) |
May 12, 2017 | 13.54 | 13.55 | 13.37 | 13.40 | 16,139,983 | -0.13(-0.99%) |
May 11, 2017 | 13.60 | 13.64 | 13.46 | 13.53 | 16,507,170 | -0.05(-0.40%) |
May 10, 2017 | 13.46 | 13.75 | 13.41 | 13.59 | 26,873,770 | +0.20(+1.46%) |
May 09, 2017 | 13.55 | 13.65 | 13.35 | 13.39 | 21,903,014 | -0.17(-1.24%) |
May 08, 2017 | 13.59 | 13.63 | 13.41 | 13.56 | 14,684,711 | -0.03(-0.20%) |
May 05, 2017 | 13.32 | 13.61 | 13.30 | 13.59 | 14,689,375 | +0.29(+2.18%) |
May 04, 2017 | 13.59 | 13.65 | 13.19 | 13.30 | 24,431,672 | -0.35(-2.56%) |
May 03, 2017 | 13.73 | 13.84 | 13.64 | 13.65 | 19,180,980 | -0.11(-0.83%) |
May 02, 2017 | 13.86 | 13.94 | 13.75 | 13.76 | 13,944,913 | -0.06(-0.44%) |