Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.94 | 12.01 | 11.92 | 11.93 | 2,159,344 | -0.03(-0.24%) |
Apr 27, 2018 | 11.85 | 11.97 | 11.83 | 11.96 | 2,329,376 | +0.01(+0.06%) |
Apr 26, 2018 | 12.06 | 12.06 | 11.92 | 11.95 | 4,760,310 | -0.11(-0.94%) |
Apr 25, 2018 | 12.08 | 12.13 | 11.99 | 12.07 | 4,119,013 | -0.08(-0.62%) |
Apr 24, 2018 | 12.16 | 12.23 | 12.11 | 12.14 | 4,116,812 | -0.01(-0.11%) |
Apr 23, 2018 | 12.14 | 12.18 | 12.09 | 12.16 | 2,622,556 | +0.08(+0.63%) |
Apr 20, 2018 | 12.07 | 12.10 | 12.04 | 12.08 | 2,026,929 | +0.01(+0.11%) |
Apr 19, 2018 | 12.00 | 12.10 | 12.00 | 12.07 | 3,205,410 | +0.03(+0.29%) |
Apr 18, 2018 | 12.09 | 12.11 | 12.02 | 12.03 | 2,911,606 | -0.04(-0.34%) |
Apr 17, 2018 | 12.12 | 12.14 | 12.05 | 12.07 | 2,903,647 | +0.03(+0.29%) |
Apr 16, 2018 | 12.05 | 12.06 | 11.99 | 12.04 | 2,953,679 | +0.06(+0.52%) |
Apr 13, 2018 | 12.14 | 12.15 | 11.95 | 11.98 | 3,272,240 | +0.01(+0.12%) |
Apr 12, 2018 | 11.92 | 12.00 | 11.91 | 11.96 | 3,257,998 | +0.21(+1.76%) |
Apr 11, 2018 | 11.82 | 11.85 | 11.74 | 11.76 | 3,040,947 | +0.03(+0.29%) |
Apr 10, 2018 | 11.79 | 11.81 | 11.70 | 11.72 | 3,762,192 | +0.07(+0.59%) |
Apr 09, 2018 | 11.65 | 11.76 | 11.62 | 11.65 | 3,010,781 | +0.06(+0.54%) |
Apr 06, 2018 | 11.64 | 11.68 | 11.54 | 11.59 | 5,468,567 | -0.10(-0.89%) |
Apr 05, 2018 | 11.70 | 11.78 | 11.66 | 11.69 | 7,732,413 | +0.12(+1.07%) |
Apr 04, 2018 | 11.38 | 11.58 | 11.38 | 11.57 | 3,823,696 | +0.02(+0.18%) |
Apr 03, 2018 | 11.49 | 11.57 | 11.46 | 11.55 | 3,966,685 | +0.00(+0.00%) |
Apr 02, 2018 | 11.69 | 11.69 | 11.45 | 11.55 | 3,097,398 | -0.13(-1.12%) |
Mar 29, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 11.69 | 11.76 | 11.64 | 11.67 | 5,862,880 | +0.19(+1.62%) |
Mar 27, 2018 | 11.69 | 11.70 | 11.44 | 11.49 | 5,502,484 | -0.14(-1.25%) |
Mar 26, 2018 | 11.60 | 11.65 | 11.47 | 11.63 | 4,077,594 | +0.28(+2.49%) |
Mar 23, 2018 | 11.44 | 11.53 | 11.33 | 11.35 | 5,618,145 | -0.10(-0.90%) |
Mar 22, 2018 | 11.52 | 11.60 | 11.40 | 11.45 | 7,770,052 | -0.47(-3.93%) |
Mar 21, 2018 | 11.88 | 12.00 | 11.81 | 11.92 | 4,894,524 | -0.03(-0.29%) |
Mar 20, 2018 | 11.98 | 12.02 | 11.92 | 11.96 | 4,077,935 | -0.09(-0.74%) |
Mar 19, 2018 | 12.08 | 12.09 | 11.94 | 12.05 | 4,003,337 | -0.11(-0.91%) |
Mar 16, 2018 | 12.11 | 12.20 | 12.10 | 12.16 | 2,584,007 | +0.10(+0.86%) |
Mar 15, 2018 | 12.01 | 12.07 | 11.96 | 12.05 | 6,326,574 | +0.03(+0.29%) |
Mar 14, 2018 | 12.05 | 12.07 | 11.98 | 12.02 | 2,977,808 | -0.07(-0.57%) |
Mar 13, 2018 | 12.16 | 12.18 | 12.06 | 12.09 | 3,774,271 | -0.13(-1.07%) |
Mar 12, 2018 | 12.18 | 12.25 | 12.16 | 12.22 | 4,565,985 | +0.00(+0.00%) |
Mar 09, 2018 | 12.23 | 12.26 | 12.19 | 12.22 | 2,666,673 | -0.04(-0.34%) |
Mar 08, 2018 | 12.40 | 12.42 | 12.21 | 12.26 | 3,861,967 | +0.04(+0.34%) |
Mar 07, 2018 | 12.23 | 12.22 | 4,069,729 | -0.08(-0.67%) | ||
Mar 06, 2018 | 12.36 | 12.38 | 12.27 | 12.30 | 4,383,854 | +0.14(+1.19%) |
Mar 05, 2018 | 12.02 | 12.18 | 11.98 | 12.16 | 3,996,332 | +0.04(+0.34%) |
Mar 02, 2018 | 12.02 | 12.14 | 11.96 | 12.11 | 3,872,876 | +0.02(+0.17%) |
Mar 01, 2018 | 12.11 | 12.22 | 12.00 | 12.09 | 6,097,106 | -0.03(-0.28%) |
Feb 28, 2018 | 12.36 | 12.36 | 12.12 | 12.13 | 4,503,215 | -0.21(-1.68%) |
Feb 27, 2018 | 12.40 | 12.48 | 12.33 | 12.34 | 5,733,169 | -0.26(-2.03%) |
Feb 26, 2018 | 12.54 | 12.61 | 12.46 | 12.59 | 3,521,953 | +0.03(+0.22%) |
Feb 23, 2018 | 12.51 | 12.57 | 12.49 | 12.56 | 2,592,177 | +0.10(+0.77%) |
Feb 22, 2018 | 12.43 | 12.47 | 5,056,329 | +0.00(+0.00%) | ||
Feb 21, 2018 | 12.49 | 12.60 | 12.46 | 12.47 | 7,881,931 | -0.08(-0.61%) |
Feb 20, 2018 | 12.52 | 12.58 | 12.51 | 12.54 | 6,526,349 | -0.14(-1.09%) |
Feb 16, 2018 | 12.68 | 12.68 | 12.68 | 0 | -0.09(-0.70%) | |
Feb 15, 2018 | 12.80 | 12.81 | 12.67 | 12.77 | 5,343,362 | +0.01(+0.05%) |
Feb 14, 2018 | 12.36 | 12.78 | 12.36 | 12.76 | 7,341,811 | +0.21(+1.70%) |
Feb 13, 2018 | 12.54 | 12.57 | 12.46 | 12.55 | 6,133,354 | -0.09(-0.71%) |
Feb 12, 2018 | 12.57 | 12.73 | 12.50 | 12.64 | 7,799,505 | +0.07(+0.55%) |
Feb 09, 2018 | 12.45 | 12.62 | 12.25 | 12.57 | 8,468,086 | +0.00(+0.00%) |
Feb 08, 2018 | 12.97 | 12.97 | 12.56 | 12.57 | 6,326,386 | -0.35(-2.72%) |
Feb 07, 2018 | 12.98 | 13.09 | 12.89 | 12.92 | 7,534,853 | -0.19(-1.42%) |
Feb 06, 2018 | 12.91 | 13.12 | 12.83 | 13.11 | 11,098,214 | +0.03(+0.26%) |
Feb 05, 2018 | 13.34 | 13.45 | 12.89 | 13.07 | 5,091,271 | -0.28(-2.07%) |
Feb 02, 2018 | 13.57 | 13.59 | 13.35 | 13.35 | 3,410,645 | -0.23(-1.68%) |
Feb 01, 2018 | 13.51 | 13.62 | 13.46 | 13.58 | 3,591,338 | -0.01(-0.10%) |
Jan 31, 2018 | 13.69 | 13.72 | 13.55 | 13.59 | 4,427,032 | -0.20(-1.45%) |
Jan 30, 2018 | 13.83 | 13.85 | 13.82 | 13.79 | 7,564,664 | -0.17(-1.24%) |
Jan 29, 2018 | 13.92 | 13.99 | 13.87 | 13.96 | 5,732,421 | -0.04(-0.30%) |
Jan 26, 2018 | 13.94 | 14.01 | 13.90 | 14.00 | 3,771,240 | +0.01(+0.10%) |
Jan 25, 2018 | 13.98 | 14.07 | 13.90 | 13.99 | 6,098,605 | +0.04(+0.30%) |
Jan 24, 2018 | 13.91 | 13.97 | 13.89 | 13.95 | 4,862,386 | +0.02(+0.15%) |
Jan 23, 2018 | 13.80 | 13.94 | 13.79 | 13.93 | 8,636,889 | -0.26(-1.85%) |
Jan 22, 2018 | 14.08 | 14.20 | 14.07 | 14.19 | 3,475,709 | +0.21(+1.48%) |
Jan 19, 2018 | 13.92 | 14.00 | 13.86 | 13.98 | 6,131,929 | +0.03(+0.25%) |
Jan 18, 2018 | 13.95 | 13.98 | 13.87 | 13.95 | 4,385,864 | -0.02(-0.15%) |
Jan 17, 2018 | 13.87 | 14.03 | 13.82 | 13.97 | 3,582,993 | +0.06(+0.40%) |
Jan 16, 2018 | 13.93 | 13.95 | 13.87 | 13.92 | 4,572,217 | -0.10(-0.69%) |
Jan 12, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.18(+1.30%) | |
Jan 11, 2018 | 13.76 | 13.84 | 13.72 | 13.83 | 4,591,333 | +0.26(+1.88%) |
Jan 10, 2018 | 13.56 | 13.58 | 4,220,975 | +0.40(+3.04%) | ||
Jan 09, 2018 | 13.13 | 13.21 | 13.11 | 13.18 | 2,948,599 | +0.08(+0.58%) |
Jan 08, 2018 | 13.11 | 13.14 | 13.08 | 13.10 | 2,020,497 | -0.08(-0.63%) |
Jan 05, 2018 | 13.11 | 13.19 | 13.05 | 13.18 | 2,532,239 | +0.10(+0.74%) |
Jan 04, 2018 | 13.10 | 13.19 | 13.07 | 13.09 | 4,700,533 | +0.26(+1.99%) |
Jan 03, 2018 | 12.80 | 12.87 | 12.80 | 12.83 | 3,732,834 | +0.08(+0.65%) |
Jan 02, 2018 | 12.73 | 12.77 | 12.70 | 12.75 | 2,839,367 | +0.01(+0.11%) |
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.03(-0.27%) | |
Dec 28, 2017 | 12.77 | 12.81 | 12.74 | 12.77 | 1,182,957 | +0.05(+0.38%) |
Dec 27, 2017 | 12.75 | 12.78 | 12.71 | 12.72 | 1,405,882 | -0.03(-0.27%) |
Dec 26, 2017 | 12.76 | 12.79 | 12.74 | 12.76 | 1,529,561 | +0.01(+0.11%) |
Dec 22, 2017 | 12.72 | 12.75 | 12.69 | 12.74 | 1,624,044 | -0.06(-0.43%) |
Dec 21, 2017 | 12.76 | 12.87 | 12.76 | 12.80 | 2,080,010 | +0.06(+0.49%) |
Dec 20, 2017 | 12.77 | 12.80 | 12.72 | 12.74 | 2,566,156 | -0.03(-0.22%) |
Dec 19, 2017 | 12.79 | 12.80 | 12.67 | 12.76 | 3,899,509 | +0.07(+0.54%) |
Dec 18, 2017 | 12.70 | 12.74 | 12.67 | 12.69 | 4,355,364 | +0.15(+1.21%) |
Dec 15, 2017 | 12.61 | 12.61 | 12.54 | 12.54 | 3,534,875 | -0.05(-0.38%) |
Dec 14, 2017 | 12.76 | 12.79 | 12.58 | 12.59 | 2,292,213 | -0.04(-0.33%) |
Dec 13, 2017 | 12.66 | 12.70 | 12.62 | 12.63 | 4,693,287 | -0.08(-0.65%) |
Dec 12, 2017 | 12.69 | 12.73 | 12.62 | 12.71 | 6,214,894 | -0.06(-0.43%) |
Dec 11, 2017 | 12.78 | 12.80 | 12.75 | 12.77 | 11,338,551 | -0.03(-0.22%) |
Dec 08, 2017 | 12.77 | 12.80 | 12.64 | 12.80 | 13,145,738 | +0.29(+2.32%) |
Dec 07, 2017 | 12.36 | 12.54 | 12.33 | 12.51 | 3,154,783 | +0.28(+2.31%) |
Dec 06, 2017 | 12.26 | 12.29 | 12.21 | 12.22 | 4,440,206 | -0.10(-0.84%) |
Dec 05, 2017 | 12.38 | 12.43 | 12.32 | 12.33 | 5,761,816 | -0.15(-1.22%) |
Dec 04, 2017 | 12.49 | 12.53 | 12.43 | 12.48 | 5,389,762 | +0.08(+0.61%) |
Dec 01, 2017 | 12.45 | 12.47 | 12.33 | 12.40 | 6,946,143 | -0.08(-0.66%) |
Nov 30, 2017 | 12.58 | 12.58 | 12.47 | 12.49 | 4,721,090 | -0.08(-0.66%) |
Nov 29, 2017 | 12.59 | 12.62 | 12.51 | 12.57 | 7,180,316 | -0.03(-0.22%) |
Nov 28, 2017 | 12.49 | 12.61 | 12.45 | 12.60 | 4,078,939 | +0.08(+0.61%) |
Nov 27, 2017 | 12.55 | 12.60 | 12.51 | 12.52 | 2,564,518 | -0.11(-0.87%) |
Nov 24, 2017 | 12.64 | 12.65 | 12.60 | 12.63 | 2,042,305 | +0.28(+2.23%) |
Nov 22, 2017 | 12.39 | 12.42 | 12.32 | 12.36 | 2,616,278 | +0.08(+0.67%) |
Nov 21, 2017 | 12.29 | 12.32 | 12.22 | 12.27 | 5,938,822 | -0.05(-0.39%) |
Nov 20, 2017 | 12.35 | 12.36 | 12.31 | 12.32 | 3,564,960 | -0.14(-1.11%) |
Nov 17, 2017 | 12.39 | 12.47 | 12.31 | 12.46 | 4,548,562 | -0.01(-0.06%) |
Nov 16, 2017 | 12.46 | 12.49 | 12.40 | 12.47 | 3,170,437 | -0.03(-0.22%) |
Nov 15, 2017 | 12.34 | 12.51 | 12.32 | 12.49 | 2,559,097 | +0.00(+0.00%) |
Nov 14, 2017 | 12.46 | 12.51 | 12.43 | 12.49 | 2,152,236 | -0.03(-0.28%) |
Nov 13, 2017 | 12.40 | 12.56 | 12.38 | 12.53 | 2,110,925 | -0.03(-0.27%) |
Nov 10, 2017 | 12.58 | 12.62 | 12.55 | 12.56 | 1,953,796 | +0.03(+0.22%) |
Nov 09, 2017 | 12.54 | 12.56 | 12.44 | 12.54 | 2,800,001 | -0.08(-0.66%) |
Nov 08, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 2,643,883 | +0.10(+0.77%) |
Nov 07, 2017 | 12.62 | 12.65 | 12.50 | 12.52 | 3,841,576 | -0.09(-0.71%) |
Nov 06, 2017 | 12.58 | 12.63 | 12.56 | 12.61 | 1,903,992 | +0.00(+0.00%) |
Nov 03, 2017 | 12.65 | 12.65 | 12.54 | 12.61 | 2,359,516 | -0.15(-1.19%) |
Nov 02, 2017 | 12.62 | 12.79 | 12.59 | 12.76 | 4,597,086 | -0.01(-0.11%) |
Nov 01, 2017 | 12.83 | 12.86 | 12.77 | 12.78 | 3,146,769 | +0.00(+0.00%) |
Oct 31, 2017 | 12.79 | 12.81 | 12.76 | 12.78 | 2,770,688 | -0.02(-0.16%) |
Oct 30, 2017 | 12.74 | 12.81 | 12.71 | 12.80 | 2,940,103 | +0.07(+0.54%) |
Oct 27, 2017 | 12.74 | 12.77 | 12.69 | 12.73 | 3,284,256 | -0.14(-1.13%) |
Oct 26, 2017 | 12.97 | 12.98 | 12.86 | 12.87 | 4,112,689 | -0.11(-0.85%) |
Oct 25, 2017 | 13.09 | 13.11 | 12.94 | 12.98 | 5,033,601 | +0.01(+0.05%) |
Oct 24, 2017 | 12.89 | 12.99 | 12.87 | 12.98 | 3,810,703 | +0.21(+1.62%) |
Oct 23, 2017 | 12.82 | 12.83 | 12.76 | 12.77 | 2,597,407 | -0.12(-0.96%) |
Oct 20, 2017 | 12.89 | 12.91 | 12.86 | 12.89 | 2,665,035 | -0.02(-0.16%) |
Oct 19, 2017 | 12.76 | 12.92 | 12.75 | 12.91 | 2,871,524 | +0.12(+0.92%) |
Oct 18, 2017 | 12.74 | 12.81 | 12.74 | 12.80 | 1,577,945 | +0.12(+0.98%) |
Oct 17, 2017 | 12.67 | 12.69 | 12.64 | 12.67 | 4,164,911 | +0.00(+0.00%) |
Oct 16, 2017 | 12.67 | 12.69 | 12.62 | 12.67 | 2,117,485 | -0.07(-0.54%) |
Oct 13, 2017 | 12.76 | 12.81 | 12.72 | 12.74 | 2,991,061 | -0.03(-0.27%) |
Oct 12, 2017 | 12.84 | 12.84 | 12.76 | 12.78 | 1,956,034 | -0.10(-0.80%) |
Oct 11, 2017 | 12.83 | 12.89 | 12.81 | 12.88 | 2,392,974 | -0.03(-0.21%) |
Oct 10, 2017 | 12.78 | 12.91 | 12.78 | 12.91 | 3,312,207 | +0.17(+1.30%) |
Oct 09, 2017 | 12.76 | 12.78 | 12.73 | 12.74 | 1,981,094 | +0.00(+0.00%) |
Oct 06, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 3,406,172 | +0.06(+0.49%) |
Oct 05, 2017 | 12.62 | 12.71 | 12.61 | 12.68 | 2,938,362 | +0.05(+0.38%) |
Oct 04, 2017 | 12.64 | 12.67 | 12.61 | 12.63 | 2,358,133 | -0.11(-0.87%) |
Oct 03, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 2,005,369 | +0.03(+0.27%) |
Oct 02, 2017 | 12.69 | 12.72 | 12.65 | 12.71 | 3,478,485 | +0.00(+0.00%) |
Sep 29, 2017 | 12.62 | 12.73 | 12.61 | 12.71 | 4,373,783 | +0.08(+0.66%) |
Sep 28, 2017 | 12.65 | 12.65 | 12.59 | 12.62 | 2,656,608 | +0.01(+0.05%) |
Sep 27, 2017 | 12.59 | 12.62 | 3,627,519 | +0.18(+1.44%) | ||
Sep 26, 2017 | 12.49 | 12.49 | 12.37 | 12.44 | 3,063,183 | +0.02(+0.17%) |
Sep 25, 2017 | 12.54 | 12.56 | 12.39 | 12.42 | 4,047,775 | -0.28(-2.17%) |
Sep 22, 2017 | 12.68 | 12.70 | 12.65 | 12.69 | 2,080,837 | +0.01(+0.05%) |
Sep 21, 2017 | 12.68 | 12.71 | 12.65 | 12.69 | 2,665,812 | +0.14(+1.10%) |
Sep 20, 2017 | 12.54 | 12.62 | 12.49 | 12.55 | 4,828,135 | +0.01(+0.06%) |
Sep 19, 2017 | 12.53 | 12.56 | 12.49 | 12.54 | 2,950,145 | +0.03(+0.28%) |
Sep 18, 2017 | 12.56 | 12.58 | 12.50 | 12.51 | 2,964,775 | +0.01(+0.06%) |
Sep 15, 2017 | 12.50 | 12.52 | 12.44 | 12.50 | 3,495,611 | -0.06(-0.44%) |
Sep 14, 2017 | 12.56 | 12.58 | 12.53 | 12.56 | 3,181,263 | +0.03(+0.22%) |
Sep 13, 2017 | 12.62 | 12.65 | 12.53 | 12.53 | 3,487,126 | +0.01(+0.06%) |
Sep 12, 2017 | 12.50 | 12.55 | 12.49 | 12.52 | 3,585,489 | +0.20(+1.62%) |
Sep 11, 2017 | 12.28 | 12.36 | 12.27 | 12.32 | 5,185,076 | +0.10(+0.85%) |
Sep 08, 2017 | 12.23 | 12.27 | 12.20 | 12.22 | 4,381,438 | +0.07(+0.57%) |
Sep 07, 2017 | 12.22 | 12.23 | 12.10 | 12.15 | 4,188,310 | +0.04(+0.34%) |
Sep 06, 2017 | 12.09 | 12.13 | 12.05 | 12.11 | 4,757,034 | +0.10(+0.86%) |
Sep 05, 2017 | 12.12 | 12.13 | 11.95 | 12.00 | 7,857,555 | -0.30(-2.47%) |
Sep 01, 2017 | 12.25 | 12.32 | 12.20 | 12.31 | 5,717,780 | +0.04(+0.34%) |
Aug 31, 2017 | 12.22 | 12.31 | 12.20 | 12.27 | 5,153,969 | +0.10(+0.79%) |
Aug 30, 2017 | 12.17 | 12.21 | 12.15 | 12.17 | 4,116,197 | -0.08(-0.62%) |
Aug 29, 2017 | 12.27 | 12.29 | 12.20 | 12.25 | 3,013,273 | -0.07(-0.56%) |
Aug 28, 2017 | 12.37 | 12.37 | 12.31 | 12.31 | 1,964,492 | -0.01(-0.06%) |
Aug 25, 2017 | 12.27 | 12.35 | 12.27 | 12.32 | 2,951,717 | +0.06(+0.51%) |
Aug 24, 2017 | 12.30 | 12.30 | 12.24 | 12.26 | 2,660,191 | +0.01(+0.06%) |
Aug 23, 2017 | 12.29 | 12.31 | 12.23 | 12.25 | 3,111,361 | -0.09(-0.73%) |
Aug 22, 2017 | 12.31 | 12.36 | 12.31 | 12.34 | 2,221,761 | +0.06(+0.45%) |
Aug 21, 2017 | 12.31 | 12.33 | 12.26 | 12.29 | 3,304,349 | -0.08(-0.67%) |
Aug 18, 2017 | 12.25 | 12.42 | 12.22 | 12.37 | 4,030,816 | +0.10(+0.84%) |
Aug 17, 2017 | 12.38 | 12.41 | 12.26 | 12.27 | 7,080,050 | -0.26(-2.09%) |
Aug 16, 2017 | 12.51 | 12.56 | 12.49 | 12.53 | 4,608,791 | +0.02(+0.17%) |
Aug 15, 2017 | 12.51 | 12.53 | 12.44 | 12.51 | 4,121,067 | +0.06(+0.50%) |
Aug 14, 2017 | 12.48 | 12.50 | 12.44 | 12.45 | 4,847,366 | +0.08(+0.67%) |
Aug 11, 2017 | 12.38 | 12.40 | 12.29 | 12.36 | 4,889,873 | -0.01(-0.11%) |
Aug 10, 2017 | 12.48 | 12.50 | 12.34 | 12.38 | 7,833,338 | -0.27(-2.11%) |
Aug 09, 2017 | 12.55 | 12.65 | 12.52 | 12.64 | 3,620,255 | -0.10(-0.75%) |
Aug 08, 2017 | 12.82 | 12.85 | 12.73 | 12.74 | 3,455,935 | -0.07(-0.58%) |
Aug 07, 2017 | 12.81 | 12.84 | 12.79 | 12.81 | 2,092,040 | +0.03(+0.21%) |
Aug 04, 2017 | 12.74 | 12.79 | 12.69 | 12.79 | 2,891,632 | +0.12(+0.97%) |
Aug 03, 2017 | 12.65 | 12.68 | 12.61 | 12.66 | 3,431,688 | -0.07(-0.59%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.56 | 12.74 | 12,950,299 | -0.08(-0.64%) |
Aug 01, 2017 | 12.80 | 12.87 | 12.75 | 12.82 | 9,369,149 | +0.10(+0.75%) |
Jul 31, 2017 | 12.66 | 12.74 | 12.60 | 12.73 | 4,027,788 | +0.05(+0.37%) |
Jul 28, 2017 | 12.58 | 12.71 | 12.54 | 12.68 | 5,192,801 | +0.08(+0.65%) |
Jul 27, 2017 | 12.62 | 12.66 | 12.55 | 12.60 | 7,120,552 | +0.07(+0.60%) |
Jul 26, 2017 | 12.47 | 12.58 | 12.43 | 12.52 | 5,065,096 | +0.09(+0.71%) |
Jul 25, 2017 | 12.51 | 12.53 | 12.41 | 12.43 | 3,024,410 | +0.07(+0.61%) |
Jul 24, 2017 | 12.28 | 12.36 | 12.25 | 12.36 | 4,033,942 | +0.08(+0.66%) |
Jul 21, 2017 | 12.26 | 12.29 | 12.20 | 12.28 | 3,122,982 | +0.01(+0.11%) |
Jul 20, 2017 | 12.24 | 12.31 | 12.22 | 12.26 | 4,310,285 | +0.15(+1.23%) |
Jul 19, 2017 | 12.11 | 12.15 | 12.06 | 12.11 | 6,912,170 | -0.07(-0.56%) |
Jul 18, 2017 | 12.11 | 12.20 | 12.10 | 12.18 | 9,288,453 | -0.05(-0.44%) |
Jul 17, 2017 | 12.23 | 12.27 | 12.20 | 12.24 | 5,443,660 | -0.08(-0.66%) |
Jul 14, 2017 | 12.20 | 12.35 | 12.15 | 12.32 | 4,347,451 | +0.05(+0.44%) |
Jul 13, 2017 | 12.21 | 12.27 | 12.18 | 12.26 | 4,325,833 | +0.07(+0.61%) |
Jul 12, 2017 | 12.18 | 12.20 | 12.11 | 12.19 | 4,891,845 | +0.00(+0.00%) |
Jul 11, 2017 | 12.14 | 12.20 | 12.09 | 12.19 | 3,501,022 | +0.03(+0.22%) |
Jul 10, 2017 | 12.10 | 12.18 | 12.07 | 12.16 | 4,422,992 | +0.05(+0.39%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.05 | 12.11 | 3,375,283 | +0.03(+0.22%) |
Jul 06, 2017 | 12.01 | 12.18 | 12.00 | 12.09 | 5,095,917 | +0.13(+1.08%) |
Jul 05, 2017 | 11.94 | 11.98 | 11.86 | 11.96 | 5,378,125 | +0.03(+0.23%) |
Jul 03, 2017 | 11.92 | 12.00 | 11.90 | 11.93 | 4,793,890 | +0.12(+0.98%) |
Jun 30, 2017 | 11.85 | 11.86 | 11.71 | 11.82 | 7,122,548 | -0.01(-0.06%) |
Jun 29, 2017 | 11.96 | 11.97 | 11.73 | 11.82 | 9,763,927 | -0.01(-0.11%) |
Jun 28, 2017 | 11.69 | 11.85 | 11.67 | 11.84 | 5,577,367 | +0.19(+1.63%) |
Jun 27, 2017 | 11.65 | 11.69 | 11.58 | 11.65 | 6,796,611 | +0.19(+1.66%) |
Jun 26, 2017 | 11.54 | 11.56 | 11.43 | 11.46 | 5,208,439 | +0.12(+1.02%) |
Jun 23, 2017 | 11.37 | 11.38 | 11.31 | 11.34 | 6,515,325 | +0.03(+0.24%) |
Jun 22, 2017 | 11.32 | 11.37 | 11.29 | 11.31 | 4,652,127 | -0.09(-0.78%) |
Jun 21, 2017 | 11.39 | 11.45 | 11.35 | 11.40 | 4,633,638 | +0.01(+0.12%) |
Jun 20, 2017 | 11.54 | 11.55 | 11.38 | 11.39 | 6,619,857 | -0.28(-2.39%) |
Jun 19, 2017 | 11.69 | 11.71 | 11.61 | 11.67 | 5,680,136 | +0.13(+1.12%) |
Jun 16, 2017 | 11.46 | 11.56 | 11.44 | 11.54 | 3,432,423 | +0.10(+0.83%) |
Jun 15, 2017 | 11.31 | 11.47 | 11.29 | 11.44 | 7,614,911 | -0.17(-1.46%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.50 | 11.61 | 7,920,123 | -0.05(-0.41%) |
Jun 13, 2017 | 11.67 | 11.70 | 11.61 | 11.66 | 6,601,213 | +0.01(+0.12%) |
Jun 12, 2017 | 11.71 | 11.74 | 11.58 | 11.65 | 8,520,214 | -0.20(-1.72%) |
Jun 09, 2017 | 11.80 | 11.89 | 11.77 | 11.85 | 7,967,216 | +0.18(+1.51%) |
Jun 08, 2017 | 11.58 | 11.71 | 11.56 | 11.67 | 10,283,700 | +0.08(+0.70%) |
Jun 07, 2017 | 11.60 | 11.64 | 11.49 | 11.59 | 12,158,723 | +0.28(+2.46%) |
Jun 06, 2017 | 11.34 | 11.36 | 11.28 | 11.31 | 5,080,829 | -0.13(-1.13%) |
Jun 05, 2017 | 11.40 | 11.50 | 11.39 | 11.44 | 5,515,812 | -0.04(-0.36%) |
Jun 02, 2017 | 11.48 | 11.52 | 11.42 | 11.48 | 8,387,980 | +0.01(+0.12%) |
Jun 01, 2017 | 11.39 | 11.47 | 11.33 | 11.47 | 15,830,116 | +0.00(+0.00%) |
May 31, 2017 | 11.47 | 11.49 | 11.37 | 11.47 | 13,689,085 | +0.13(+1.14%) |
May 30, 2017 | 11.43 | 11.43 | 11.33 | 11.34 | 14,318,046 | -0.21(-1.82%) |
May 26, 2017 | 11.51 | 11.56 | 11.50 | 11.55 | 12,803,044 | -0.09(-0.76%) |
May 25, 2017 | 11.60 | 11.65 | 11.53 | 11.64 | 14,560,504 | +0.07(+0.65%) |
May 24, 2017 | 11.52 | 11.57 | 11.48 | 11.56 | 5,291,342 | -0.04(-0.35%) |
May 23, 2017 | 11.63 | 11.65 | 11.56 | 11.60 | 5,738,437 | +0.05(+0.41%) |
May 22, 2017 | 11.54 | 11.58 | 11.48 | 11.56 | 5,302,984 | +0.07(+0.65%) |
May 19, 2017 | 11.45 | 11.53 | 11.43 | 11.48 | 4,525,357 | +0.16(+1.44%) |
May 18, 2017 | 11.16 | 11.38 | 11.14 | 11.32 | 6,422,565 | +0.04(+0.36%) |
May 17, 2017 | 11.37 | 11.43 | 11.24 | 11.28 | 6,132,272 | -0.35(-2.98%) |
May 16, 2017 | 11.59 | 11.62 | 11.50 | 11.62 | 3,020,593 | +0.14(+1.18%) |
May 15, 2017 | 11.46 | 11.50 | 11.43 | 11.49 | 1,977,922 | +0.10(+0.89%) |
May 12, 2017 | 11.33 | 11.41 | 11.32 | 11.39 | 3,132,107 | +0.05(+0.48%) |
May 11, 2017 | 11.27 | 11.37 | 11.20 | 11.33 | 4,707,594 | -0.06(-0.54%) |
May 10, 2017 | 11.35 | 11.39 | 11.29 | 11.39 | 4,412,666 | +0.19(+1.70%) |
May 09, 2017 | 11.27 | 11.32 | 11.17 | 11.20 | 6,065,223 | -0.11(-0.99%) |
May 08, 2017 | 11.30 | 11.34 | 11.28 | 11.32 | 4,403,224 | -0.15(-1.33%) |
May 05, 2017 | 11.38 | 11.47 | 11.34 | 11.47 | 5,575,565 | +0.24(+2.18%) |
May 04, 2017 | 11.17 | 11.24 | 11.14 | 11.22 | 7,412,741 | +0.20(+1.86%) |
May 03, 2017 | 11.00 | 11.04 | 10.97 | 11.02 | 5,277,659 | +0.05(+0.48%) |
May 02, 2017 | 10.89 | 10.97 | 10.87 | 10.97 | 8,313,762 | +0.02(+0.18%) |