Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.07 | 11.13 | 10.84 | 10.96 | 6,097,594 | -0.11(-1.00%) |
Apr 27, 2018 | 10.68 | 11.07 | 10.62 | 11.07 | 5,768,486 | +0.45(+4.23%) |
Apr 26, 2018 | 10.34 | 10.79 | 10.30 | 10.63 | 6,922,911 | +0.33(+3.22%) |
Apr 25, 2018 | 10.30 | 10.38 | 10.19 | 10.29 | 2,432,450 | -0.01(-0.14%) |
Apr 24, 2018 | 10.32 | 10.42 | 10.19 | 10.31 | 4,145,862 | -0.01(-0.14%) |
Apr 23, 2018 | 10.40 | 10.46 | 10.28 | 10.32 | 3,401,082 | -0.05(-0.50%) |
Apr 20, 2018 | 10.49 | 10.61 | 10.33 | 10.38 | 3,489,521 | -0.13(-1.26%) |
Apr 19, 2018 | 10.74 | 10.78 | 10.42 | 10.51 | 4,617,963 | -0.27(-2.53%) |
Apr 18, 2018 | 10.91 | 10.92 | 10.71 | 10.78 | 2,729,473 | -0.11(-1.01%) |
Apr 17, 2018 | 10.87 | 10.94 | 10.77 | 10.89 | 2,726,551 | +0.06(+0.54%) |
Apr 16, 2018 | 10.71 | 10.88 | 10.71 | 10.83 | 4,062,108 | +0.11(+1.03%) |
Apr 13, 2018 | 10.77 | 10.80 | 10.63 | 10.72 | 2,004,564 | -0.04(-0.41%) |
Apr 12, 2018 | 10.99 | 10.99 | 10.66 | 10.77 | 2,954,236 | -0.22(-2.01%) |
Apr 11, 2018 | 11.02 | 11.14 | 10.96 | 10.99 | 2,088,541 | -0.02(-0.20%) |
Apr 10, 2018 | 11.05 | 11.10 | 10.96 | 11.01 | 2,833,679 | +0.02(+0.20%) |
Apr 09, 2018 | 11.11 | 11.11 | 10.95 | 10.99 | 5,901,410 | -0.09(-0.80%) |
Apr 06, 2018 | 11.16 | 11.31 | 11.04 | 11.07 | 2,867,196 | -0.16(-1.44%) |
Apr 05, 2018 | 11.33 | 11.37 | 11.22 | 11.24 | 4,028,621 | -0.09(-0.78%) |
Apr 04, 2018 | 10.93 | 11.39 | 10.93 | 11.33 | 8,561,368 | +0.35(+3.19%) |
Apr 03, 2018 | 10.91 | 11.09 | 10.81 | 10.98 | 4,576,037 | +0.12(+1.13%) |
Apr 02, 2018 | 11.03 | 11.09 | 10.82 | 10.85 | 3,958,632 | -0.17(-1.57%) |
Mar 29, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.18(-1.61%) | |
Mar 28, 2018 | 10.74 | 11.21 | 10.69 | 11.21 | 6,002,333 | +0.49(+4.59%) |
Mar 27, 2018 | 10.72 | 10.83 | 10.50 | 10.72 | 3,141,043 | -0.05(-0.47%) |
Mar 26, 2018 | 10.67 | 10.79 | 10.60 | 10.77 | 2,697,384 | +0.15(+1.43%) |
Mar 23, 2018 | 10.84 | 10.90 | 10.60 | 10.61 | 2,526,744 | -0.17(-1.61%) |
Mar 22, 2018 | 10.84 | 10.99 | 10.78 | 10.79 | 3,056,714 | -0.05(-0.47%) |
Mar 21, 2018 | 10.86 | 10.93 | 10.69 | 10.84 | 3,120,387 | -0.04(-0.33%) |
Mar 20, 2018 | 10.98 | 11.09 | 10.75 | 10.87 | 4,458,617 | -0.10(-0.92%) |
Mar 19, 2018 | 11.07 | 11.07 | 10.88 | 10.98 | 3,663,350 | -0.10(-0.91%) |
Mar 16, 2018 | 11.02 | 11.12 | 10.92 | 11.08 | 5,287,936 | +0.03(+0.26%) |
Mar 15, 2018 | 11.07 | 11.20 | 10.95 | 11.05 | 6,285,816 | -0.05(-0.46%) |
Mar 14, 2018 | 11.33 | 11.33 | 11.03 | 11.10 | 5,165,889 | -0.14(-1.22%) |
Mar 13, 2018 | 11.34 | 11.46 | 11.19 | 11.24 | 4,985,783 | -0.12(-1.02%) |
Mar 12, 2018 | 11.21 | 11.44 | 11.14 | 11.35 | 4,433,219 | +0.09(+0.83%) |
Mar 09, 2018 | 11.45 | 11.54 | 10.95 | 11.26 | 5,497,953 | -0.20(-1.77%) |
Mar 08, 2018 | 11.58 | 11.58 | 11.43 | 11.46 | 2,041,153 | -0.07(-0.56%) |
Mar 07, 2018 | 11.60 | 11.53 | 3,787,093 | +0.12(+1.01%) | ||
Mar 06, 2018 | 11.30 | 11.47 | 11.20 | 11.41 | 3,233,091 | +0.07(+0.64%) |
Mar 05, 2018 | 11.33 | 11.47 | 11.25 | 11.34 | 4,111,011 | -0.04(-0.32%) |
Mar 02, 2018 | 11.32 | 11.42 | 11.09 | 11.37 | 5,295,463 | +0.02(+0.19%) |
Mar 01, 2018 | 11.24 | 11.51 | 11.18 | 11.35 | 4,436,522 | +0.12(+1.03%) |
Feb 28, 2018 | 11.15 | 11.37 | 11.13 | 11.24 | 4,585,789 | +0.11(+0.98%) |
Feb 27, 2018 | 11.57 | 11.60 | 11.13 | 11.13 | 3,741,085 | -0.40(-3.51%) |
Feb 26, 2018 | 11.45 | 11.55 | 11.26 | 11.53 | 3,948,941 | +0.21(+1.85%) |
Feb 23, 2018 | 11.24 | 11.33 | 11.13 | 11.32 | 3,516,891 | +0.16(+1.42%) |
Feb 22, 2018 | 11.16 | 6,464,168 | +0.11(+0.98%) | |||
Feb 21, 2018 | 11.32 | 11.32 | 11.05 | 11.06 | 4,149,613 | -0.26(-2.30%) |
Feb 20, 2018 | 11.34 | 11.51 | 11.27 | 11.32 | 6,424,541 | -0.14(-1.26%) |
Feb 16, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.48(+4.41%) | |
Feb 15, 2018 | 10.93 | 11.00 | 10.86 | 10.98 | 5,302,377 | +0.12(+1.13%) |
Feb 14, 2018 | 10.65 | 10.89 | 10.40 | 10.85 | 10,423,444 | +0.12(+1.08%) |
Feb 13, 2018 | 10.85 | 10.74 | 10,678,496 | +0.34(+3.27%) | ||
Feb 12, 2018 | 10.32 | 10.45 | 10.03 | 10.40 | 12,738,616 | +0.11(+1.05%) |
Feb 09, 2018 | 10.40 | 10.46 | 9.934 | 10.29 | 18,621,298 | -0.07(-0.63%) |
Feb 08, 2018 | 10.82 | 10.82 | 10.35 | 10.35 | 8,144,859 | -0.48(-4.47%) |
Feb 07, 2018 | 10.89 | 10.98 | 10.82 | 10.84 | 4,940,266 | -0.03(-0.27%) |
Feb 06, 2018 | 10.83 | 10.97 | 10.62 | 10.87 | 6,980,126 | -0.22(-2.02%) |
Feb 05, 2018 | 11.19 | 11.33 | 10.87 | 11.09 | 6,648,859 | -0.20(-1.73%) |
Feb 02, 2018 | 11.39 | 11.50 | 11.19 | 11.29 | 6,225,440 | -0.25(-2.13%) |
Feb 01, 2018 | 11.71 | 11.81 | 11.51 | 11.53 | 5,714,505 | -0.20(-1.73%) |
Jan 31, 2018 | 11.79 | 11.86 | 11.62 | 11.73 | 6,157,527 | +0.01(+0.06%) |
Jan 30, 2018 | 11.94 | 11.98 | 11.73 | 11.73 | 7,071,793 | -0.29(-2.41%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.75 | 12.02 | 5,296,973 | -0.07(-0.60%) |
Jan 26, 2018 | 12.27 | 12.32 | 12.01 | 12.09 | 2,763,910 | -0.19(-1.53%) |
Jan 25, 2018 | 12.29 | 12.35 | 12.13 | 12.28 | 2,133,333 | +0.00(+0.00%) |
Jan 24, 2018 | 12.54 | 12.56 | 12.23 | 12.28 | 6,214,749 | -0.33(-2.58%) |
Jan 23, 2018 | 12.45 | 12.61 | 12.41 | 12.60 | 5,216,126 | +0.21(+1.69%) |
Jan 22, 2018 | 12.43 | 12.53 | 12.36 | 12.39 | 7,446,867 | +0.01(+0.12%) |
Jan 19, 2018 | 12.13 | 12.39 | 12.13 | 12.38 | 7,740,783 | +0.19(+1.54%) |
Jan 18, 2018 | 12.14 | 12.23 | 11.97 | 12.19 | 6,571,919 | +0.05(+0.42%) |
Jan 17, 2018 | 12.04 | 12.16 | 11.95 | 12.14 | 3,597,221 | +0.14(+1.21%) |
Jan 16, 2018 | 12.22 | 12.31 | 12.00 | 12.00 | 2,387,979 | -0.17(-1.43%) |
Jan 12, 2018 | 12.17 | 12.17 | 12.17 | 0 | -0.08(-0.65%) | |
Jan 11, 2018 | 12.41 | 12.46 | 12.19 | 12.25 | 4,272,547 | -0.09(-0.70%) |
Jan 10, 2018 | 12.33 | 4,677,754 | -0.14(-1.16%) | |||
Jan 09, 2018 | 12.91 | 12.91 | 12.40 | 12.48 | 4,998,751 | -0.44(-3.41%) |
Jan 08, 2018 | 13.00 | 13.03 | 12.78 | 12.92 | 2,431,105 | -0.04(-0.28%) |
Jan 05, 2018 | 13.03 | 13.10 | 12.86 | 12.96 | 2,253,816 | -0.07(-0.55%) |
Jan 04, 2018 | 13.33 | 13.33 | 13.00 | 13.03 | 4,416,213 | -0.22(-1.64%) |
Jan 03, 2018 | 13.32 | 13.35 | 13.17 | 13.25 | 3,918,246 | -0.10(-0.73%) |
Jan 02, 2018 | 13.34 | 13.41 | 13.21 | 13.34 | 4,407,002 | +0.05(+0.38%) |
Dec 29, 2017 | 13.29 | 13.29 | 13.29 | 0 | +0.13(+0.97%) | |
Dec 28, 2017 | 13.17 | 13.20 | 13.06 | 13.17 | 1,928,075 | +0.02(+0.16%) |
Dec 27, 2017 | 13.16 | 13.21 | 13.07 | 13.14 | 2,131,667 | +0.04(+0.33%) |
Dec 26, 2017 | 12.95 | 13.19 | 12.89 | 13.10 | 1,793,154 | +0.16(+1.27%) |
Dec 22, 2017 | 12.84 | 13.04 | 12.75 | 12.94 | 2,142,530 | +0.14(+1.06%) |
Dec 21, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 2,791,148 | -0.07(-0.55%) |
Dec 20, 2017 | 13.01 | 13.06 | 12.84 | 12.87 | 3,944,357 | -0.13(-0.99%) |
Dec 19, 2017 | 13.17 | 13.17 | 12.89 | 13.00 | 4,117,279 | -0.19(-1.40%) |
Dec 18, 2017 | 13.02 | 13.22 | 13.00 | 13.19 | 4,587,069 | +0.25(+1.93%) |
Dec 15, 2017 | 12.97 | 13.09 | 12.92 | 12.94 | 4,829,060 | +0.06(+0.50%) |
Dec 14, 2017 | 12.85 | 13.04 | 12.84 | 12.87 | 2,496,994 | -0.13(-0.99%) |
Dec 13, 2017 | 12.91 | 13.11 | 12.91 | 13.00 | 2,615,776 | +0.12(+0.94%) |
Dec 12, 2017 | 12.66 | 12.96 | 12.66 | 12.88 | 5,086,055 | +0.19(+1.52%) |
Dec 11, 2017 | 12.61 | 12.84 | 12.55 | 12.69 | 3,493,216 | -0.09(-0.67%) |
Dec 08, 2017 | 12.79 | 12.83 | 12.59 | 12.77 | 5,189,402 | +0.08(+0.62%) |
Dec 07, 2017 | 12.47 | 12.70 | 12.44 | 12.70 | 5,349,674 | +0.19(+1.48%) |
Dec 06, 2017 | 12.91 | 12.98 | 12.46 | 12.51 | 4,111,832 | -0.40(-3.09%) |
Dec 05, 2017 | 13.17 | 13.18 | 12.89 | 12.91 | 3,473,062 | -0.33(-2.48%) |
Dec 04, 2017 | 12.92 | 13.26 | 12.92 | 13.24 | 4,437,330 | +0.31(+2.37%) |
Dec 01, 2017 | 12.87 | 12.96 | 12.82 | 12.93 | 4,512,032 | +0.06(+0.44%) |
Nov 30, 2017 | 12.96 | 13.13 | 12.84 | 12.87 | 3,462,935 | -0.12(-0.93%) |
Nov 29, 2017 | 12.98 | 13.12 | 12.96 | 12.99 | 2,846,730 | +0.01(+0.11%) |
Nov 28, 2017 | 12.87 | 13.02 | 12.80 | 12.98 | 3,071,216 | +0.08(+0.61%) |
Nov 27, 2017 | 13.09 | 13.09 | 12.82 | 12.90 | 3,689,351 | -0.17(-1.31%) |
Nov 24, 2017 | 13.16 | 13.19 | 13.04 | 13.07 | 1,430,885 | -0.06(-0.49%) |
Nov 22, 2017 | 13.16 | 13.27 | 13.10 | 13.14 | 3,459,135 | -0.09(-0.65%) |
Nov 21, 2017 | 13.23 | 13.27 | 13.16 | 13.22 | 6,046,088 | +0.00(+0.00%) |
Nov 20, 2017 | 13.23 | 13.29 | 13.12 | 13.22 | 7,186,966 | -0.04(-0.32%) |
Nov 17, 2017 | 13.08 | 13.36 | 13.05 | 13.27 | 7,076,420 | +0.19(+1.47%) |
Nov 16, 2017 | 12.99 | 13.11 | 12.92 | 13.07 | 2,248,262 | +0.08(+0.60%) |
Nov 15, 2017 | 12.88 | 13.09 | 12.82 | 12.99 | 3,517,150 | +0.10(+0.77%) |
Nov 14, 2017 | 12.81 | 12.94 | 12.65 | 12.89 | 2,847,364 | +0.06(+0.44%) |
Nov 13, 2017 | 13.05 | 13.19 | 12.70 | 12.84 | 4,683,108 | -0.16(-1.26%) |
Nov 10, 2017 | 12.70 | 13.02 | 12.70 | 13.00 | 4,176,150 | +0.24(+1.90%) |
Nov 09, 2017 | 12.51 | 12.88 | 12.49 | 12.76 | 3,529,634 | +0.19(+1.47%) |
Nov 08, 2017 | 12.54 | 12.88 | 12.51 | 12.57 | 2,983,437 | -0.06(-0.45%) |
Nov 07, 2017 | 12.54 | 12.83 | 12.49 | 12.63 | 5,731,159 | +0.11(+0.91%) |
Nov 06, 2017 | 12.48 | 12.70 | 12.45 | 12.52 | 3,698,578 | +0.05(+0.40%) |
Nov 03, 2017 | 12.90 | 13.01 | 12.44 | 12.47 | 4,672,621 | -0.60(-4.58%) |
Nov 02, 2017 | 12.82 | 13.08 | 12.82 | 13.07 | 4,939,553 | +0.25(+1.95%) |
Nov 01, 2017 | 12.57 | 12.87 | 12.48 | 12.82 | 7,953,985 | +0.37(+2.98%) |
Oct 31, 2017 | 12.87 | 12.87 | 12.27 | 12.45 | 4,401,914 | -0.38(-2.94%) |
Oct 30, 2017 | 12.77 | 12.94 | 12.74 | 12.82 | 4,459,122 | +0.00(+0.00%) |
Oct 27, 2017 | 12.57 | 12.83 | 12.34 | 12.82 | 6,411,019 | +0.22(+1.75%) |
Oct 26, 2017 | 12.79 | 12.83 | 12.46 | 12.60 | 4,021,208 | -0.15(-1.17%) |
Oct 25, 2017 | 12.89 | 12.93 | 12.60 | 12.75 | 4,444,306 | -0.16(-1.27%) |
Oct 24, 2017 | 13.23 | 13.32 | 12.87 | 12.92 | 4,041,525 | -0.31(-2.32%) |
Oct 23, 2017 | 13.17 | 13.34 | 13.10 | 13.22 | 2,907,075 | +0.10(+0.76%) |
Oct 20, 2017 | 13.33 | 13.38 | 13.10 | 13.12 | 2,446,974 | -0.19(-1.39%) |
Oct 19, 2017 | 13.49 | 13.66 | 13.30 | 13.31 | 3,147,639 | -0.18(-1.32%) |
Oct 18, 2017 | 13.54 | 13.68 | 13.44 | 13.49 | 4,724,250 | -0.08(-0.58%) |
Oct 17, 2017 | 13.50 | 13.63 | 13.45 | 13.56 | 2,555,418 | +0.02(+0.16%) |
Oct 16, 2017 | 13.58 | 13.64 | 13.45 | 13.54 | 2,874,596 | -0.05(-0.37%) |
Oct 13, 2017 | 13.52 | 13.75 | 13.41 | 13.59 | 2,158,894 | +0.14(+1.06%) |
Oct 12, 2017 | 13.42 | 13.57 | 13.34 | 13.45 | 5,062,409 | +0.06(+0.43%) |
Oct 11, 2017 | 13.41 | 13.50 | 13.31 | 13.39 | 9,800,171 | +0.01(+0.05%) |
Oct 10, 2017 | 13.36 | 13.47 | 13.27 | 13.39 | 4,191,115 | +0.07(+0.54%) |
Oct 09, 2017 | 13.31 | 13.40 | 13.29 | 13.31 | 3,146,471 | +0.04(+0.32%) |
Oct 06, 2017 | 13.28 | 13.31 | 13.17 | 13.27 | 2,585,164 | -0.09(-0.69%) |
Oct 05, 2017 | 13.34 | 13.52 | 13.33 | 13.36 | 4,285,521 | +0.04(+0.32%) |
Oct 04, 2017 | 13.17 | 13.35 | 13.10 | 13.32 | 3,234,813 | +0.20(+1.52%) |
Oct 03, 2017 | 13.18 | 13.21 | 13.05 | 13.12 | 4,960,133 | -0.06(-0.48%) |
Oct 02, 2017 | 13.20 | 13.22 | 13.07 | 13.19 | 3,425,234 | -0.02(-0.16%) |
Sep 29, 2017 | 13.26 | 13.32 | 13.08 | 13.21 | 4,245,025 | -0.08(-0.58%) |
Sep 28, 2017 | 13.12 | 13.35 | 13.10 | 13.28 | 5,001,865 | +0.15(+1.12%) |
Sep 27, 2017 | 13.36 | 13.39 | 13.01 | 13.14 | 5,829,999 | -0.27(-2.04%) |
Sep 26, 2017 | 13.29 | 13.46 | 13.24 | 13.41 | 5,838,365 | +0.15(+1.11%) |
Sep 25, 2017 | 13.18 | 13.35 | 13.11 | 13.26 | 2,903,064 | +0.15(+1.12%) |
Sep 22, 2017 | 13.07 | 13.17 | 12.99 | 13.12 | 2,207,121 | +0.01(+0.05%) |
Sep 21, 2017 | 13.05 | 13.27 | 13.02 | 13.11 | 3,516,073 | +0.06(+0.48%) |
Sep 20, 2017 | 13.43 | 13.49 | 13.05 | 13.05 | 3,754,549 | -0.40(-2.98%) |
Sep 19, 2017 | 13.59 | 13.59 | 13.37 | 13.45 | 6,348,817 | -0.13(-0.98%) |
Sep 18, 2017 | 13.84 | 13.87 | 13.56 | 13.58 | 2,894,237 | -0.26(-1.88%) |
Sep 15, 2017 | 13.87 | 13.92 | 13.62 | 13.84 | 8,802,793 | -0.04(-0.30%) |
Sep 14, 2017 | 13.56 | 13.91 | 13.53 | 13.88 | 4,175,070 | +0.30(+2.17%) |
Sep 13, 2017 | 13.52 | 13.62 | 13.44 | 13.59 | 3,590,884 | +0.11(+0.83%) |
Sep 12, 2017 | 13.63 | 13.66 | 13.34 | 13.47 | 3,453,056 | -0.07(-0.52%) |
Sep 11, 2017 | 13.53 | 13.68 | 13.45 | 13.54 | 2,536,660 | +0.11(+0.78%) |
Sep 08, 2017 | 13.52 | 13.54 | 13.39 | 13.44 | 2,051,754 | -0.11(-0.83%) |
Sep 07, 2017 | 13.49 | 13.59 | 13.36 | 13.55 | 4,213,798 | +0.13(+0.99%) |
Sep 06, 2017 | 13.28 | 13.55 | 13.26 | 13.42 | 3,508,807 | +0.17(+1.27%) |
Sep 05, 2017 | 13.31 | 13.41 | 13.19 | 13.25 | 3,248,178 | -0.06(-0.48%) |
Sep 01, 2017 | 13.16 | 13.29 | 13.09 | 13.31 | 2,557,809 | +0.16(+1.23%) |
Aug 31, 2017 | 13.14 | 13.34 | 13.04 | 13.15 | 3,983,886 | +0.06(+0.43%) |
Aug 30, 2017 | 13.01 | 13.14 | 12.90 | 13.09 | 4,300,714 | +0.08(+0.65%) |
Aug 29, 2017 | 13.12 | 13.25 | 12.97 | 13.01 | 2,092,475 | -0.15(-1.12%) |
Aug 28, 2017 | 13.48 | 13.52 | 13.11 | 13.16 | 2,769,474 | -0.35(-2.60%) |
Aug 25, 2017 | 13.38 | 13.60 | 13.28 | 13.51 | 4,942,276 | +0.22(+1.64%) |
Aug 24, 2017 | 13.45 | 13.68 | 13.27 | 13.29 | 7,061,839 | -0.15(-1.15%) |
Aug 23, 2017 | 13.14 | 13.45 | 13.09 | 13.45 | 6,488,779 | +0.27(+2.08%) |
Aug 22, 2017 | 13.30 | 13.47 | 13.15 | 13.17 | 3,585,881 | -0.09(-0.69%) |
Aug 21, 2017 | 13.18 | 13.35 | 13.13 | 13.26 | 4,578,445 | +0.10(+0.75%) |
Aug 18, 2017 | 13.43 | 13.44 | 13.10 | 13.16 | 7,948,833 | -0.25(-1.88%) |
Aug 17, 2017 | 13.59 | 13.69 | 13.37 | 13.42 | 18,649,454 | -0.18(-1.29%) |
Aug 16, 2017 | 13.66 | 13.92 | 13.57 | 13.59 | 4,481,266 | -0.06(-0.46%) |
Aug 15, 2017 | 13.89 | 13.89 | 13.61 | 13.66 | 6,632,111 | -0.32(-2.31%) |
Aug 14, 2017 | 13.88 | 14.04 | 13.68 | 13.98 | 3,893,503 | +0.26(+1.89%) |
Aug 11, 2017 | 13.69 | 13.72 | 13.54 | 13.72 | 3,362,147 | -0.07(-0.51%) |
Aug 10, 2017 | 13.87 | 13.92 | 13.77 | 13.79 | 3,662,873 | -0.09(-0.66%) |
Aug 09, 2017 | 13.86 | 13.94 | 13.65 | 13.88 | 2,225,198 | +0.09(+0.66%) |
Aug 08, 2017 | 13.81 | 13.89 | 13.65 | 13.79 | 2,690,584 | -0.04(-0.31%) |
Aug 07, 2017 | 13.73 | 13.84 | 13.61 | 13.83 | 1,897,905 | +0.11(+0.77%) |
Aug 04, 2017 | 13.61 | 13.85 | 13.50 | 13.73 | 2,255,494 | +0.14(+1.03%) |
Aug 03, 2017 | 13.55 | 13.77 | 13.51 | 13.59 | 1,996,444 | +0.00(+0.00%) |
Aug 02, 2017 | 13.83 | 13.87 | 13.47 | 13.59 | 2,501,043 | -0.32(-2.32%) |
Aug 01, 2017 | 14.08 | 14.30 | 13.82 | 13.91 | 3,707,154 | +0.15(+1.07%) |
Jul 31, 2017 | 13.71 | 13.84 | 13.54 | 13.76 | 3,941,131 | +0.06(+0.46%) |
Jul 28, 2017 | 14.08 | 14.19 | 13.69 | 13.70 | 3,665,034 | -0.35(-2.50%) |
Jul 27, 2017 | 13.71 | 14.18 | 13.55 | 14.05 | 5,246,032 | +0.34(+2.51%) |
Jul 26, 2017 | 13.68 | 13.84 | 13.63 | 13.71 | 5,343,864 | +0.06(+0.46%) |
Jul 25, 2017 | 13.30 | 13.66 | 13.21 | 13.64 | 5,422,512 | +0.34(+2.59%) |
Jul 24, 2017 | 13.17 | 13.32 | 12.98 | 13.30 | 3,238,176 | +0.13(+0.96%) |
Jul 21, 2017 | 13.19 | 13.28 | 12.97 | 13.17 | 1,843,704 | -0.01(-0.05%) |
Jul 20, 2017 | 13.24 | 13.34 | 13.11 | 13.18 | 2,743,438 | -0.01(-0.11%) |
Jul 19, 2017 | 13.31 | 13.33 | 13.13 | 13.19 | 3,966,877 | -0.11(-0.84%) |
Jul 18, 2017 | 13.16 | 13.33 | 13.07 | 13.31 | 6,387,109 | +0.13(+1.01%) |
Jul 17, 2017 | 12.85 | 13.24 | 12.85 | 13.17 | 2,502,986 | +0.13(+0.97%) |
Jul 14, 2017 | 12.90 | 13.12 | 12.86 | 13.05 | 3,176,831 | +0.25(+1.98%) |
Jul 13, 2017 | 12.66 | 12.82 | 12.59 | 12.79 | 1,971,532 | +0.16(+1.28%) |
Jul 12, 2017 | 12.60 | 12.83 | 12.52 | 12.63 | 2,546,740 | +0.15(+1.18%) |
Jul 11, 2017 | 12.49 | 12.56 | 12.27 | 12.48 | 2,726,464 | +0.03(+0.23%) |
Jul 10, 2017 | 12.59 | 12.69 | 12.46 | 12.46 | 2,494,470 | -0.11(-0.89%) |
Jul 07, 2017 | 12.38 | 12.60 | 12.30 | 12.57 | 2,377,331 | +0.19(+1.53%) |
Jul 06, 2017 | 12.38 | 12.55 | 12.27 | 12.38 | 4,617,044 | -0.06(-0.45%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.43 | 12.43 | 4,731,082 | -0.65(-4.99%) |
Jul 03, 2017 | 12.44 | 13.15 | 12.44 | 13.09 | 3,663,484 | +0.71(+5.73%) |
Jun 30, 2017 | 12.82 | 12.90 | 12.36 | 12.38 | 7,164,318 | -0.39(-3.09%) |
Jun 29, 2017 | 12.64 | 12.97 | 12.63 | 12.77 | 3,686,521 | +0.03(+0.27%) |
Jun 28, 2017 | 12.68 | 12.85 | 12.65 | 12.74 | 6,184,643 | +0.10(+0.82%) |
Jun 27, 2017 | 12.68 | 12.84 | 12.60 | 12.63 | 5,033,979 | -0.12(-0.98%) |
Jun 26, 2017 | 12.41 | 12.84 | 12.41 | 12.76 | 5,990,843 | +0.37(+3.02%) |
Jun 23, 2017 | 12.34 | 12.62 | 12.32 | 12.38 | 19,261,004 | +0.06(+0.45%) |
Jun 22, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 5,877,097 | +0.16(+1.31%) |
Jun 21, 2017 | 12.45 | 12.53 | 12.09 | 12.17 | 5,526,478 | -0.27(-2.17%) |
Jun 20, 2017 | 12.51 | 12.67 | 12.33 | 12.44 | 5,647,151 | -0.10(-0.77%) |
Jun 19, 2017 | 12.72 | 12.81 | 12.47 | 12.54 | 6,267,797 | -0.24(-1.90%) |
Jun 16, 2017 | 13.48 | 13.48 | 12.68 | 12.78 | 8,069,446 | -0.70(-5.19%) |
Jun 15, 2017 | 13.22 | 13.64 | 13.17 | 13.48 | 4,083,380 | +0.16(+1.20%) |
Jun 14, 2017 | 13.59 | 13.62 | 13.16 | 13.32 | 4,686,732 | -0.15(-1.13%) |
Jun 13, 2017 | 13.40 | 13.58 | 13.24 | 13.47 | 4,513,202 | +0.03(+0.21%) |
Jun 12, 2017 | 13.06 | 13.61 | 13.06 | 13.44 | 9,804,613 | +0.38(+2.91%) |
Jun 09, 2017 | 12.97 | 13.21 | 12.72 | 13.06 | 4,758,619 | +0.09(+0.69%) |
Jun 08, 2017 | 13.17 | 13.17 | 12.90 | 12.97 | 5,384,572 | -0.19(-1.42%) |
Jun 07, 2017 | 12.68 | 13.22 | 12.62 | 13.16 | 5,717,345 | +0.50(+3.94%) |
Jun 06, 2017 | 12.47 | 12.75 | 12.32 | 12.66 | 3,225,513 | +0.18(+1.44%) |
Jun 05, 2017 | 12.54 | 12.58 | 12.29 | 12.48 | 2,730,193 | -0.08(-0.61%) |
Jun 02, 2017 | 12.66 | 12.85 | 12.52 | 12.56 | 2,966,735 | -0.01(-0.05%) |
Jun 01, 2017 | 12.50 | 12.70 | 12.36 | 12.56 | 4,838,908 | +0.08(+0.61%) |
May 31, 2017 | 12.48 | 12.52 | 12.27 | 12.49 | 5,009,838 | +0.04(+0.33%) |
May 30, 2017 | 12.81 | 12.88 | 12.43 | 12.45 | 2,507,668 | -0.38(-2.97%) |
May 26, 2017 | 12.92 | 12.97 | 12.72 | 12.83 | 2,395,151 | -0.12(-0.91%) |
May 25, 2017 | 12.74 | 13.13 | 12.74 | 12.95 | 3,167,400 | -0.04(-0.32%) |
May 24, 2017 | 12.66 | 13.04 | 12.66 | 12.99 | 2,934,037 | +0.19(+1.51%) |
May 23, 2017 | 12.68 | 12.92 | 12.68 | 12.79 | 3,793,508 | -0.09(-0.70%) |
May 22, 2017 | 12.66 | 13.00 | 12.66 | 12.88 | 4,475,398 | -0.03(-0.21%) |
May 19, 2017 | 12.82 | 13.01 | 12.65 | 12.91 | 4,976,334 | +0.07(+0.54%) |
May 18, 2017 | 12.36 | 12.86 | 12.21 | 12.84 | 8,767,676 | +0.46(+3.75%) |
May 17, 2017 | 12.26 | 12.47 | 12.11 | 12.38 | 6,564,674 | +0.08(+0.68%) |
May 16, 2017 | 12.81 | 12.81 | 12.27 | 12.29 | 5,228,652 | -0.58(-4.52%) |
May 15, 2017 | 12.79 | 13.12 | 12.79 | 12.88 | 5,413,290 | +0.07(+0.54%) |
May 12, 2017 | 13.05 | 13.09 | 12.77 | 12.81 | 4,252,865 | -0.23(-1.75%) |
May 11, 2017 | 13.22 | 13.26 | 12.96 | 13.04 | 5,101,864 | -0.27(-2.03%) |
May 10, 2017 | 13.22 | 13.40 | 13.13 | 13.31 | 4,122,165 | +0.07(+0.52%) |
May 09, 2017 | 13.05 | 13.25 | 12.95 | 13.24 | 5,347,113 | +0.21(+1.59%) |
May 08, 2017 | 13.38 | 13.47 | 12.93 | 13.03 | 7,400,978 | -0.36(-2.69%) |
May 05, 2017 | 13.36 | 13.58 | 13.31 | 13.39 | 5,305,057 | +0.04(+0.31%) |
May 04, 2017 | 13.40 | 13.41 | 12.84 | 13.35 | 8,618,682 | -0.21(-1.53%) |
May 03, 2017 | 14.01 | 14.01 | 13.51 | 13.55 | 3,918,160 | -0.41(-2.93%) |
May 02, 2017 | 14.53 | 14.68 | 13.69 | 13.96 | 5,984,380 | +0.10(+0.70%) |