Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.20 | 13.24 | 12.45 | 12.49 | 949,925 | -0.67(-5.10%) |
Apr 27, 2018 | 13.41 | 13.96 | 13.03 | 13.16 | 2,254,139 | +0.21(+1.62%) |
Apr 26, 2018 | 12.95 | 13.08 | 12.87 | 12.95 | 647,794 | +0.04(+0.32%) |
Apr 25, 2018 | 12.87 | 12.93 | 12.74 | 12.91 | 820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 13.03 | 13.12 | 12.87 | 12.91 | 1,144,447 | -0.04(-0.32%) |
Apr 23, 2018 | 12.91 | 13.03 | 12.83 | 12.95 | 740,842 | +0.04(+0.32%) |
Apr 20, 2018 | 12.95 | 13.12 | 12.91 | 12.91 | 778,383 | -0.04(-0.32%) |
Apr 19, 2018 | 12.99 | 13.08 | 12.87 | 12.95 | 1,024,980 | -0.04(-0.32%) |
Apr 18, 2018 | 12.91 | 13.08 | 12.87 | 12.99 | 849,789 | +0.08(+0.65%) |
Apr 17, 2018 | 12.70 | 12.99 | 12.62 | 12.91 | 1,075,907 | +0.29(+2.33%) |
Apr 16, 2018 | 12.57 | 12.66 | 12.36 | 12.62 | 1,187,244 | +0.17(+1.35%) |
Apr 13, 2018 | 12.45 | 12.53 | 12.36 | 12.45 | 943,555 | +0.04(+0.34%) |
Apr 12, 2018 | 12.36 | 12.51 | 12.32 | 12.41 | 796,852 | +0.13(+1.02%) |
Apr 11, 2018 | 12.03 | 12.32 | 12.01 | 12.28 | 948,132 | +0.21(+1.74%) |
Apr 10, 2018 | 12.03 | 12.24 | 11.99 | 12.07 | 681,130 | +0.17(+1.41%) |
Apr 09, 2018 | 12.07 | 12.07 | 11.90 | 11.90 | 1,300,657 | -0.08(-0.70%) |
Apr 06, 2018 | 12.15 | 12.24 | 11.86 | 11.99 | 1,372,895 | -0.21(-1.72%) |
Apr 05, 2018 | 12.32 | 12.36 | 12.20 | 12.20 | 1,167,191 | -0.08(-0.68%) |
Apr 04, 2018 | 12.07 | 12.32 | 12.03 | 12.28 | 825,619 | +0.08(+0.69%) |
Apr 03, 2018 | 12.11 | 12.22 | 12.03 | 12.20 | 743,308 | +0.17(+1.39%) |
Apr 02, 2018 | 12.11 | 12.22 | 11.90 | 12.03 | 886,770 | -0.13(-1.03%) |
Mar 29, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.13(+1.04%) | |
Mar 28, 2018 | 11.94 | 12.09 | 11.90 | 12.03 | 587,534 | +0.08(+0.70%) |
Mar 27, 2018 | 12.11 | 12.19 | 11.88 | 11.94 | 727,789 | -0.16(-1.36%) |
Mar 26, 2018 | 12.15 | 12.25 | 11.82 | 12.11 | 1,660,674 | +0.12(+1.03%) |
Mar 23, 2018 | 12.27 | 12.38 | 11.99 | 11.99 | 932,485 | -0.29(-2.35%) |
Mar 22, 2018 | 12.36 | 12.52 | 12.27 | 12.27 | 759,724 | -0.25(-1.97%) |
Mar 21, 2018 | 12.36 | 12.65 | 12.32 | 12.52 | 849,665 | +0.12(+1.00%) |
Mar 20, 2018 | 12.32 | 12.48 | 12.23 | 12.40 | 935,522 | +0.04(+0.33%) |
Mar 19, 2018 | 12.23 | 12.36 | 12.07 | 12.36 | 815,121 | +0.08(+0.67%) |
Mar 16, 2018 | 12.32 | 12.36 | 12.15 | 12.27 | 1,648,052 | -0.08(-0.67%) |
Mar 15, 2018 | 12.56 | 12.65 | 12.11 | 12.36 | 1,065,136 | -0.29(-2.28%) |
Mar 14, 2018 | 12.69 | 12.81 | 12.52 | 12.65 | 670,205 | +0.00(+0.00%) |
Mar 13, 2018 | 12.65 | 12.85 | 12.60 | 12.65 | 991,553 | +0.00(+0.00%) |
Mar 12, 2018 | 12.23 | 12.73 | 12.23 | 12.65 | 1,107,747 | +0.45(+3.72%) |
Mar 09, 2018 | 12.23 | 12.36 | 12.07 | 12.19 | 2,135,310 | +0.00(+0.00%) |
Mar 08, 2018 | 12.23 | 12.40 | 12.11 | 12.19 | 1,241,629 | +0.04(+0.34%) |
Mar 07, 2018 | 12.11 | 12.15 | 2,146,271 | -0.29(-2.32%) | ||
Mar 06, 2018 | 12.36 | 12.52 | 12.32 | 12.44 | 1,174,666 | +0.08(+0.67%) |
Mar 05, 2018 | 12.27 | 12.44 | 12.23 | 12.36 | 1,422,444 | +0.04(+0.33%) |
Mar 02, 2018 | 12.32 | 12.46 | 12.19 | 12.32 | 1,605,465 | -0.04(-0.33%) |
Mar 01, 2018 | 12.32 | 12.60 | 12.23 | 12.36 | 1,426,935 | +0.04(+0.33%) |
Feb 28, 2018 | 12.44 | 12.60 | 12.27 | 12.32 | 1,358,197 | -0.04(-0.33%) |
Feb 27, 2018 | 12.69 | 12.69 | 12.36 | 12.36 | 1,407,835 | -0.25(-1.96%) |
Feb 26, 2018 | 11.90 | 12.77 | 11.90 | 12.60 | 2,623,755 | +0.70(+5.88%) |
Feb 23, 2018 | 13.22 | 13.22 | 11.82 | 11.90 | 4,143,517 | -1.11(-8.54%) |
Feb 22, 2018 | 13.02 | 13.02 | 778,050 | -0.21(-1.56%) | ||
Feb 21, 2018 | 13.30 | 13.55 | 13.22 | 13.22 | 1,133,064 | -0.08(-0.62%) |
Feb 20, 2018 | 13.26 | 13.51 | 13.22 | 13.30 | 814,043 | +0.00(+0.00%) |
Feb 16, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.12(+0.94%) | |
Feb 15, 2018 | 13.39 | 13.39 | 13.14 | 13.18 | 633,994 | -0.08(-0.62%) |
Feb 14, 2018 | 12.93 | 13.35 | 12.85 | 13.26 | 850,558 | +0.21(+1.58%) |
Feb 13, 2018 | 12.73 | 13.06 | 12.69 | 13.06 | 671,232 | +0.29(+2.26%) |
Feb 12, 2018 | 12.77 | 13.06 | 12.65 | 12.77 | 1,010,757 | +0.04(+0.32%) |
Feb 09, 2018 | 12.65 | 12.77 | 12.32 | 12.73 | 1,466,295 | +0.16(+1.31%) |
Feb 08, 2018 | 12.77 | 12.81 | 12.48 | 12.56 | 1,431,576 | -0.16(-1.29%) |
Feb 07, 2018 | 12.69 | 12.93 | 12.60 | 12.73 | 724,320 | +0.00(+0.00%) |
Feb 06, 2018 | 12.40 | 12.83 | 12.19 | 12.73 | 1,189,849 | +0.06(+0.49%) |
Feb 05, 2018 | 13.10 | 13.10 | 12.52 | 12.67 | 726,331 | -0.47(-3.60%) |
Feb 02, 2018 | 13.35 | 13.39 | 13.06 | 13.14 | 852,661 | -0.33(-2.45%) |
Feb 01, 2018 | 13.47 | 13.59 | 13.35 | 13.47 | 786,534 | +0.00(+0.00%) |
Jan 31, 2018 | 13.55 | 13.59 | 13.39 | 13.47 | 904,851 | +0.00(+0.00%) |
Jan 30, 2018 | 13.51 | 13.67 | 13.43 | 13.47 | 929,670 | -0.16(-1.21%) |
Jan 29, 2018 | 13.67 | 13.82 | 13.51 | 13.63 | 920,766 | -0.04(-0.30%) |
Jan 26, 2018 | 13.63 | 13.72 | 13.51 | 13.67 | 871,638 | +0.12(+0.91%) |
Jan 25, 2018 | 13.67 | 13.67 | 13.47 | 13.55 | 777,617 | -0.12(-0.90%) |
Jan 24, 2018 | 13.92 | 13.96 | 13.63 | 13.67 | 1,630,494 | -0.21(-1.48%) |
Jan 23, 2018 | 13.92 | 14.00 | 13.80 | 13.88 | 785,782 | -0.12(-0.88%) |
Jan 22, 2018 | 14.00 | 14.07 | 13.84 | 14.00 | 618,469 | +0.00(+0.00%) |
Jan 19, 2018 | 13.76 | 14.00 | 13.72 | 14.00 | 863,653 | +0.21(+1.49%) |
Jan 18, 2018 | 13.88 | 13.96 | 13.72 | 13.80 | 639,442 | -0.08(-0.59%) |
Jan 17, 2018 | 13.92 | 14.05 | 13.70 | 13.88 | 805,349 | +0.04(+0.30%) |
Jan 16, 2018 | 13.96 | 14.05 | 13.84 | 13.84 | 843,951 | -0.12(-0.88%) |
Jan 12, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.12(+0.89%) | |
Jan 11, 2018 | 13.63 | 13.92 | 13.59 | 13.84 | 909,731 | +0.25(+1.82%) |
Jan 10, 2018 | 13.76 | 13.51 | 13.59 | 716,304 | -0.12(-0.90%) | |
Jan 09, 2018 | 14.21 | 14.21 | 13.63 | 13.72 | 712,893 | -0.45(-3.20%) |
Jan 08, 2018 | 14.09 | 14.17 | 13.66 | 14.17 | 1,406,638 | +0.54(+3.93%) |
Jan 05, 2018 | 13.84 | 13.92 | 13.51 | 13.63 | 863,505 | -0.25(-1.78%) |
Jan 04, 2018 | 13.84 | 13.96 | 13.80 | 13.88 | 958,959 | +0.04(+0.30%) |
Jan 03, 2018 | 13.80 | 14.00 | 13.72 | 13.84 | 848,610 | -0.04(-0.30%) |
Jan 02, 2018 | 13.96 | 14.00 | 13.82 | 13.88 | 740,144 | -0.04(-0.30%) |
Dec 29, 2017 | 13.92 | 13.92 | 13.92 | 0 | +0.16(+1.20%) | |
Dec 28, 2017 | 13.67 | 13.84 | 13.63 | 13.76 | 971,267 | +0.08(+0.60%) |
Dec 27, 2017 | 13.88 | 13.96 | 13.63 | 13.67 | 907,764 | -0.24(-1.75%) |
Dec 26, 2017 | 13.88 | 14.02 | 13.84 | 13.92 | 812,828 | +0.00(+0.00%) |
Dec 22, 2017 | 13.92 | 14.04 | 13.72 | 13.92 | 730,421 | +0.04(+0.29%) |
Dec 21, 2017 | 13.67 | 14.04 | 13.59 | 13.88 | 1,602,296 | +0.28(+2.09%) |
Dec 20, 2017 | 13.19 | 13.63 | 13.07 | 13.59 | 1,521,441 | +0.49(+3.71%) |
Dec 19, 2017 | 13.35 | 13.39 | 12.94 | 13.11 | 1,929,385 | -0.24(-1.82%) |
Dec 18, 2017 | 12.74 | 13.67 | 12.46 | 13.35 | 3,852,884 | +1.18(+9.67%) |
Dec 15, 2017 | 12.09 | 12.23 | 11.97 | 12.17 | 2,147,058 | +0.08(+0.67%) |
Dec 14, 2017 | 12.21 | 12.25 | 11.93 | 12.09 | 1,117,804 | -0.16(-1.33%) |
Dec 13, 2017 | 12.09 | 12.38 | 12.09 | 12.25 | 1,170,164 | +0.16(+1.34%) |
Dec 12, 2017 | 12.13 | 12.17 | 11.97 | 12.09 | 825,641 | +0.04(+0.34%) |
Dec 11, 2017 | 12.05 | 12.17 | 12.01 | 12.05 | 690,835 | +0.00(+0.00%) |
Dec 08, 2017 | 12.17 | 12.21 | 12.01 | 12.05 | 619,335 | +0.00(+0.00%) |
Dec 07, 2017 | 11.97 | 12.09 | 11.85 | 1,141,626 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.09 | 12.17 | 11.93 | 11.97 | 827,930 | -0.08(-0.67%) |
Dec 05, 2017 | 12.42 | 12.46 | 12.05 | 12.05 | 1,004,543 | -0.32(-2.62%) |
Dec 04, 2017 | 12.50 | 12.50 | 12.17 | 12.38 | 1,486,585 | -0.08(-0.65%) |
Dec 01, 2017 | 12.42 | 12.50 | 12.13 | 12.46 | 1,783,301 | +0.12(+0.99%) |
Nov 30, 2017 | 12.38 | 12.50 | 12.30 | 12.34 | 1,409,109 | +0.00(+0.00%) |
Nov 29, 2017 | 12.30 | 12.42 | 12.25 | 12.34 | 1,163,474 | +0.00(+0.00%) |
Nov 28, 2017 | 12.17 | 12.34 | 12.09 | 12.34 | 1,277,454 | +0.20(+1.67%) |
Nov 27, 2017 | 12.05 | 12.21 | 12.05 | 12.13 | 972,667 | +0.08(+0.67%) |
Nov 24, 2017 | 12.17 | 12.17 | 11.95 | 12.05 | 324,940 | -0.08(-0.67%) |
Nov 22, 2017 | 12.17 | 12.21 | 12.05 | 12.13 | 824,860 | -0.04(-0.33%) |
Nov 21, 2017 | 12.01 | 12.23 | 12.01 | 12.17 | 1,016,279 | +0.16(+1.35%) |
Nov 20, 2017 | 12.01 | 12.13 | 11.87 | 12.01 | 1,491,604 | +0.00(+0.00%) |
Nov 17, 2017 | 12.21 | 12.34 | 11.93 | 12.01 | 1,762,156 | -0.24(-1.99%) |
Nov 16, 2017 | 12.21 | 12.30 | 12.21 | 12.25 | 1,991,681 | +0.08(+0.67%) |
Nov 15, 2017 | 12.30 | 12.36 | 12.17 | 12.17 | 905,710 | -0.20(-1.64%) |
Nov 14, 2017 | 12.50 | 12.54 | 12.34 | 12.38 | 1,007,737 | -0.12(-0.97%) |
Nov 13, 2017 | 12.62 | 12.66 | 12.46 | 12.50 | 1,237,362 | -0.12(-0.97%) |
Nov 10, 2017 | 12.54 | 12.70 | 12.46 | 12.62 | 1,185,761 | +0.04(+0.32%) |
Nov 09, 2017 | 12.42 | 12.66 | 12.42 | 12.58 | 1,132,214 | +0.00(+0.00%) |
Nov 08, 2017 | 12.54 | 12.64 | 12.46 | 12.58 | 1,401,792 | +0.04(+0.32%) |
Nov 07, 2017 | 12.70 | 12.70 | 12.46 | 12.54 | 968,231 | -0.08(-0.64%) |
Nov 06, 2017 | 12.62 | 12.74 | 12.54 | 12.62 | 1,161,045 | +0.08(+0.65%) |
Nov 03, 2017 | 12.74 | 12.80 | 12.46 | 12.54 | 1,168,027 | -0.20(-1.59%) |
Nov 02, 2017 | 12.70 | 12.86 | 12.66 | 12.74 | 1,152,405 | +0.04(+0.32%) |
Nov 01, 2017 | 13.11 | 13.19 | 12.66 | 12.70 | 1,487,022 | -0.37(-2.79%) |
Oct 31, 2017 | 12.99 | 13.19 | 12.99 | 13.07 | 1,793,616 | -0.12(-0.92%) |
Oct 30, 2017 | 12.90 | 13.27 | 12.83 | 13.19 | 1,714,352 | +0.24(+1.88%) |
Oct 27, 2017 | 12.66 | 13.27 | 12.38 | 12.94 | 3,035,931 | +0.57(+4.59%) |
Oct 26, 2017 | 12.21 | 12.46 | 12.21 | 12.38 | 1,558,139 | +0.16(+1.33%) |
Oct 25, 2017 | 12.30 | 12.30 | 12.13 | 12.21 | 1,146,395 | -0.04(-0.33%) |
Oct 24, 2017 | 12.30 | 12.34 | 12.13 | 12.25 | 995,988 | +0.04(+0.33%) |
Oct 23, 2017 | 12.38 | 12.42 | 12.06 | 12.21 | 1,288,965 | -0.24(-1.95%) |
Oct 20, 2017 | 12.46 | 12.48 | 12.34 | 12.46 | 1,137,667 | +0.08(+0.66%) |
Oct 19, 2017 | 12.38 | 12.56 | 12.34 | 12.38 | 1,234,054 | +0.00(+0.00%) |
Oct 18, 2017 | 12.46 | 12.54 | 12.36 | 12.38 | 1,306,735 | -0.12(-0.97%) |
Oct 17, 2017 | 12.38 | 12.50 | 12.30 | 12.50 | 1,386,879 | +0.12(+0.98%) |
Oct 16, 2017 | 12.25 | 12.38 | 12.19 | 12.38 | 1,266,297 | +0.16(+1.33%) |
Oct 13, 2017 | 12.46 | 12.58 | 12.17 | 12.21 | 981,585 | -0.28(-2.27%) |
Oct 12, 2017 | 12.30 | 12.66 | 12.30 | 12.50 | 1,074,461 | +0.16(+1.32%) |
Oct 11, 2017 | 12.34 | 12.38 | 12.25 | 12.34 | 901,842 | +0.04(+0.33%) |
Oct 10, 2017 | 12.30 | 12.38 | 12.23 | 12.30 | 1,025,222 | +0.04(+0.33%) |
Oct 09, 2017 | 12.30 | 12.34 | 12.17 | 12.25 | 737,656 | +0.04(+0.33%) |
Oct 06, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,133,047 | +0.00(+0.00%) |
Oct 05, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,384,246 | +0.08(+0.67%) |
Oct 04, 2017 | 12.34 | 12.34 | 12.05 | 12.13 | 1,382,353 | -0.24(-1.97%) |
Oct 03, 2017 | 12.34 | 12.38 | 12.13 | 12.38 | 1,179,421 | +0.04(+0.33%) |
Oct 02, 2017 | 12.01 | 12.34 | 11.93 | 12.34 | 1,331,788 | +0.28(+2.36%) |
Sep 29, 2017 | 12.21 | 12.30 | 12.01 | 12.05 | 1,054,815 | -0.20(-1.66%) |
Sep 28, 2017 | 12.13 | 12.30 | 11.93 | 12.25 | 1,434,184 | +0.08(+0.67%) |
Sep 27, 2017 | 11.81 | 12.17 | 11.77 | 12.17 | 1,806,268 | +0.32(+2.74%) |
Sep 26, 2017 | 11.65 | 11.85 | 11.61 | 11.85 | 1,229,950 | +0.24(+2.06%) |
Sep 25, 2017 | 11.45 | 11.61 | 11.45 | 11.61 | 948,723 | +0.12(+1.04%) |
Sep 22, 2017 | 11.41 | 11.61 | 11.40 | 11.49 | 1,197,733 | +0.04(+0.35%) |
Sep 21, 2017 | 11.49 | 11.53 | 11.35 | 11.45 | 897,205 | -0.04(-0.35%) |
Sep 20, 2017 | 11.41 | 11.61 | 11.37 | 11.49 | 903,229 | +0.04(+0.35%) |
Sep 19, 2017 | 11.61 | 11.65 | 11.41 | 11.45 | 922,390 | -0.16(-1.37%) |
Sep 18, 2017 | 11.65 | 11.81 | 11.53 | 11.61 | 1,066,804 | +0.00(+0.00%) |
Sep 15, 2017 | 11.89 | 12.05 | 11.53 | 11.61 | 1,643,150 | +0.00(+0.00%) |
Sep 14, 2017 | 11.61 | 11.61 | 11.49 | 11.61 | 926,655 | -0.04(-0.34%) |
Sep 13, 2017 | 11.61 | 11.65 | 11.49 | 11.65 | 896,841 | +0.00(+0.00%) |
Sep 12, 2017 | 11.73 | 11.77 | 11.59 | 11.65 | 985,113 | -0.08(-0.68%) |
Sep 11, 2017 | 11.49 | 11.79 | 11.47 | 11.73 | 1,121,859 | +0.28(+2.44%) |
Sep 08, 2017 | 11.29 | 11.53 | 11.21 | 11.45 | 1,092,036 | +0.16(+1.41%) |
Sep 07, 2017 | 11.29 | 11.37 | 11.25 | 11.29 | 683,732 | +0.00(+0.00%) |
Sep 06, 2017 | 11.25 | 11.45 | 11.25 | 11.29 | 908,081 | +0.04(+0.35%) |
Sep 05, 2017 | 11.53 | 11.55 | 11.21 | 11.25 | 914,888 | -0.24(-2.08%) |
Sep 01, 2017 | 11.49 | 11.61 | 11.45 | 11.49 | 971,033 | +0.04(+0.35%) |
Aug 31, 2017 | 11.37 | 11.65 | 11.33 | 11.45 | 1,481,131 | +0.08(+0.70%) |
Aug 30, 2017 | 11.29 | 11.37 | 11.25 | 11.37 | 777,511 | +0.04(+0.35%) |
Aug 29, 2017 | 11.29 | 11.43 | 11.17 | 11.33 | 1,020,049 | +0.04(+0.35%) |
Aug 28, 2017 | 11.01 | 11.33 | 11.01 | 11.29 | 1,353,581 | +0.32(+2.91%) |
Aug 25, 2017 | 10.89 | 11.05 | 10.85 | 10.97 | 1,226,167 | +0.04(+0.37%) |
Aug 24, 2017 | 10.89 | 10.97 | 10.85 | 10.93 | 877,206 | +0.04(+0.37%) |
Aug 23, 2017 | 10.85 | 10.93 | 10.77 | 10.89 | 1,405,753 | +0.00(+0.00%) |
Aug 22, 2017 | 11.01 | 11.09 | 10.81 | 10.89 | 1,205,077 | -0.08(-0.73%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.85 | 10.97 | 1,260,213 | -0.04(-0.36%) |
Aug 18, 2017 | 10.85 | 11.07 | 10.85 | 11.01 | 1,266,558 | +0.08(+0.73%) |
Aug 17, 2017 | 11.05 | 11.17 | 10.89 | 10.93 | 1,535,467 | -0.12(-1.08%) |
Aug 16, 2017 | 10.89 | 11.09 | 10.85 | 11.05 | 1,497,282 | +0.12(+1.10%) |
Aug 15, 2017 | 11.01 | 11.05 | 10.77 | 10.93 | 1,149,900 | -0.12(-1.08%) |
Aug 14, 2017 | 11.13 | 11.17 | 10.93 | 11.05 | 1,317,378 | +0.00(+0.00%) |
Aug 11, 2017 | 11.25 | 11.41 | 10.97 | 11.05 | 1,489,456 | -0.24(-2.12%) |
Aug 10, 2017 | 11.45 | 11.51 | 11.25 | 11.29 | 1,787,754 | -0.20(-1.74%) |
Aug 09, 2017 | 11.53 | 11.65 | 11.41 | 11.49 | 1,155,248 | -0.08(-0.69%) |
Aug 08, 2017 | 11.69 | 11.77 | 11.53 | 11.57 | 978,883 | -0.16(-1.36%) |
Aug 07, 2017 | 11.53 | 11.77 | 11.53 | 11.73 | 1,522,251 | +0.24(+2.08%) |
Aug 04, 2017 | 11.65 | 11.77 | 11.41 | 11.49 | 3,664,342 | -0.16(-1.37%) |
Aug 03, 2017 | 11.81 | 11.93 | 11.59 | 11.65 | 1,980,997 | -0.20(-1.68%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.69 | 11.85 | 1,784,544 | -0.16(-1.33%) |
Aug 01, 2017 | 12.09 | 12.19 | 11.97 | 12.01 | 1,982,265 | -0.04(-0.33%) |
Jul 31, 2017 | 11.97 | 12.13 | 11.69 | 12.05 | 3,495,519 | +0.56(+4.86%) |
Jul 28, 2017 | 11.17 | 11.93 | 11.17 | 11.49 | 3,839,999 | +0.44(+3.97%) |
Jul 27, 2017 | 10.93 | 11.29 | 10.85 | 11.05 | 1,794,238 | +0.12(+1.10%) |
Jul 26, 2017 | 10.93 | 11.13 | 10.81 | 10.93 | 1,847,645 | +0.00(+0.00%) |
Jul 25, 2017 | 10.57 | 11.05 | 10.57 | 10.93 | 2,349,267 | +0.32(+3.01%) |
Jul 24, 2017 | 10.61 | 10.65 | 10.49 | 10.61 | 1,515,647 | +0.00(+0.00%) |
Jul 21, 2017 | 10.77 | 10.87 | 10.57 | 10.61 | 1,411,151 | -0.12(-1.12%) |
Jul 20, 2017 | 10.65 | 10.85 | 10.65 | 10.73 | 1,121,457 | +0.08(+0.75%) |
Jul 19, 2017 | 10.65 | 10.73 | 10.53 | 10.65 | 1,240,228 | +0.08(+0.75%) |
Jul 18, 2017 | 10.57 | 10.65 | 10.45 | 10.57 | 1,462,358 | -0.08(-0.75%) |
Jul 17, 2017 | 10.69 | 10.77 | 10.61 | 10.65 | 1,119,304 | -0.04(-0.37%) |
Jul 14, 2017 | 10.89 | 10.97 | 10.69 | 10.69 | 1,106,629 | -0.20(-1.83%) |
Jul 13, 2017 | 10.97 | 11.01 | 10.61 | 10.89 | 1,719,778 | -0.12(-1.09%) |
Jul 12, 2017 | 10.77 | 11.13 | 10.73 | 11.01 | 2,290,941 | +0.48(+4.55%) |
Jul 11, 2017 | 10.61 | 10.69 | 10.43 | 10.53 | 1,178,488 | -0.04(-0.38%) |
Jul 10, 2017 | 10.57 | 10.65 | 10.53 | 10.57 | 1,901,516 | -0.04(-0.38%) |
Jul 07, 2017 | 10.53 | 10.61 | 10.45 | 10.61 | 1,209,253 | +0.08(+0.76%) |
Jul 06, 2017 | 10.61 | 10.79 | 10.49 | 10.53 | 2,391,250 | -0.16(-1.49%) |
Jul 05, 2017 | 10.61 | 10.71 | 10.57 | 10.69 | 1,308,076 | +0.00(+0.00%) |
Jul 03, 2017 | 10.53 | 10.81 | 10.49 | 10.69 | 934,323 | +0.16(+1.52%) |
Jun 30, 2017 | 10.45 | 10.65 | 10.45 | 10.53 | 2,651,465 | +0.00(+0.00%) |
Jun 29, 2017 | 10.57 | 10.69 | 10.37 | 10.53 | 2,774,704 | -0.08(-0.75%) |
Jun 28, 2017 | 10.77 | 10.89 | 10.61 | 10.61 | 1,958,068 | -0.12(-1.12%) |
Jun 27, 2017 | 10.81 | 10.85 | 10.65 | 10.73 | 2,307,210 | -0.12(-1.10%) |
Jun 26, 2017 | 10.85 | 10.89 | 10.54 | 10.85 | 2,727,729 | +0.04(+0.36%) |
Jun 23, 2017 | 10.93 | 11.05 | 10.69 | 10.81 | 14,430,340 | -0.04(-0.36%) |
Jun 22, 2017 | 10.97 | 11.01 | 10.85 | 10.85 | 1,122,064 | -0.08(-0.72%) |
Jun 21, 2017 | 11.05 | 11.16 | 10.85 | 10.93 | 1,611,612 | -0.04(-0.36%) |
Jun 20, 2017 | 11.28 | 11.28 | 10.97 | 10.97 | 932,876 | -0.31(-2.78%) |
Jun 19, 2017 | 11.28 | 11.32 | 11.15 | 11.28 | 898,164 | +0.08(+0.70%) |
Jun 16, 2017 | 11.40 | 11.52 | 11.15 | 11.20 | 1,385,632 | -0.16(-1.38%) |
Jun 15, 2017 | 11.28 | 11.36 | 11.09 | 11.36 | 1,118,905 | +0.00(+0.00%) |
Jun 14, 2017 | 11.32 | 11.40 | 11.24 | 11.36 | 1,290,924 | +0.00(+0.00%) |
Jun 13, 2017 | 11.13 | 11.52 | 11.01 | 11.36 | 1,513,613 | +0.20(+1.75%) |
Jun 12, 2017 | 11.13 | 11.28 | 11.13 | 11.16 | 1,707,104 | +0.12(+1.06%) |
Jun 09, 2017 | 11.01 | 11.16 | 10.89 | 11.05 | 1,296,050 | +0.04(+0.36%) |
Jun 08, 2017 | 11.05 | 11.11 | 10.93 | 11.01 | 1,112,341 | -0.12(-1.06%) |
Jun 07, 2017 | 11.44 | 11.44 | 11.09 | 11.13 | 1,516,685 | -0.31(-2.74%) |
Jun 06, 2017 | 11.52 | 11.56 | 11.36 | 11.44 | 1,378,856 | -0.12(-1.02%) |
Jun 05, 2017 | 11.67 | 11.67 | 11.52 | 11.56 | 852,656 | -0.12(-1.01%) |
Jun 02, 2017 | 11.60 | 11.75 | 11.56 | 11.67 | 650,711 | +0.08(+0.68%) |
Jun 01, 2017 | 11.60 | 11.63 | 11.48 | 11.60 | 647,609 | +0.04(+0.34%) |
May 31, 2017 | 11.48 | 11.63 | 11.40 | 11.56 | 1,117,182 | +0.08(+0.68%) |
May 30, 2017 | 11.44 | 11.56 | 11.36 | 11.48 | 725,664 | +0.00(+0.00%) |
May 26, 2017 | 11.48 | 11.63 | 11.36 | 11.48 | 1,161,292 | +0.00(+0.00%) |
May 25, 2017 | 11.44 | 11.52 | 11.36 | 11.48 | 1,124,804 | +0.04(+0.34%) |
May 24, 2017 | 11.40 | 11.48 | 11.26 | 11.44 | 1,321,954 | +0.08(+0.69%) |
May 23, 2017 | 11.48 | 11.48 | 11.28 | 11.36 | 775,580 | -0.04(-0.34%) |
May 22, 2017 | 11.16 | 11.48 | 11.15 | 11.40 | 1,345,384 | +0.27(+2.46%) |
May 19, 2017 | 11.13 | 11.28 | 11.01 | 11.13 | 1,303,898 | +0.00(+0.00%) |
May 18, 2017 | 11.09 | 11.16 | 11.01 | 11.13 | 895,433 | +0.04(+0.35%) |
May 17, 2017 | 11.20 | 11.22 | 11.01 | 11.09 | 1,166,339 | -0.16(-1.39%) |
May 16, 2017 | 11.36 | 11.40 | 11.05 | 11.24 | 1,378,517 | -0.08(-0.69%) |
May 15, 2017 | 11.24 | 11.40 | 11.13 | 11.32 | 1,287,167 | +0.35(+3.21%) |
May 12, 2017 | 11.01 | 11.09 | 10.85 | 10.97 | 1,951,164 | +0.00(+0.00%) |
May 11, 2017 | 11.28 | 11.28 | 10.93 | 10.97 | 1,399,798 | -0.31(-2.78%) |
May 10, 2017 | 11.01 | 11.36 | 10.97 | 11.28 | 1,981,472 | +0.24(+2.13%) |
May 09, 2017 | 11.01 | 11.09 | 10.89 | 11.05 | 910,236 | +0.00(+0.00%) |
May 08, 2017 | 11.24 | 11.28 | 10.97 | 11.05 | 1,907,989 | -0.16(-1.40%) |
May 05, 2017 | 11.05 | 11.28 | 11.01 | 11.20 | 1,200,591 | +0.24(+2.14%) |
May 04, 2017 | 11.16 | 11.18 | 10.85 | 10.97 | 1,451,971 | -0.20(-1.75%) |
May 03, 2017 | 11.24 | 11.28 | 11.13 | 11.16 | 1,715,600 | -0.08(-0.70%) |
May 02, 2017 | 11.48 | 11.52 | 11.20 | 11.24 | 1,374,526 | -0.24(-2.05%) |