Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.90 | 12.92 | 12.77 | 12.86 | 1,028,249 | -0.04(-0.33%) |
May 30, 2018 | 12.91 | 13.05 | 12.89 | 12.90 | 559,394 | +0.03(+0.26%) |
May 29, 2018 | 12.90 | 12.94 | 12.73 | 12.87 | 525,285 | -0.05(-0.39%) |
May 25, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.10(+0.79%) | |
May 24, 2018 | 12.71 | 12.87 | 12.66 | 12.82 | 501,704 | +0.13(+1.06%) |
May 23, 2018 | 12.49 | 12.69 | 12.43 | 12.68 | 1,005,597 | +0.20(+1.62%) |
May 22, 2018 | 12.47 | 12.58 | 12.42 | 12.48 | 517,411 | -0.01(-0.07%) |
May 21, 2018 | 12.52 | 12.52 | 12.34 | 12.49 | 583,903 | +0.08(+0.68%) |
May 18, 2018 | 12.34 | 12.42 | 12.25 | 12.41 | 455,610 | +0.13(+1.03%) |
May 17, 2018 | 12.24 | 12.34 | 12.21 | 12.28 | 292,301 | +0.08(+0.62%) |
May 16, 2018 | 12.19 | 12.22 | 11.99 | 12.21 | 818,845 | +0.06(+0.48%) |
May 15, 2018 | 12.26 | 12.33 | 12.14 | 12.15 | 1,022,810 | -0.15(-1.23%) |
May 14, 2018 | 12.35 | 12.37 | 12.25 | 12.30 | 874,552 | -0.03(-0.27%) |
May 11, 2018 | 12.41 | 12.42 | 12.27 | 12.33 | 831,562 | -0.07(-0.54%) |
May 10, 2018 | 12.33 | 12.40 | 12.28 | 12.40 | 555,627 | +0.12(+0.95%) |
May 09, 2018 | 12.29 | 12.35 | 12.14 | 12.28 | 573,413 | +0.01(+0.07%) |
May 08, 2018 | 12.14 | 12.35 | 12.04 | 12.27 | 702,652 | +0.17(+1.44%) |
May 07, 2018 | 11.87 | 12.15 | 11.87 | 12.10 | 631,628 | +0.17(+1.39%) |
May 04, 2018 | 11.86 | 12.01 | 11.80 | 11.93 | 612,877 | +0.05(+0.42%) |
May 03, 2018 | 12.00 | 12.14 | 11.78 | 11.88 | 705,953 | -0.21(-1.72%) |
May 02, 2018 | 12.12 | 12.12 | 11.92 | 12.09 | 811,436 | -0.01(-0.07%) |
May 01, 2018 | 12.01 | 12.17 | 11.89 | 12.10 | 512,803 | +0.07(+0.55%) |
Apr 30, 2018 | 12.18 | 12.18 | 12.01 | 12.03 | 671,407 | -0.07(-0.62%) |
Apr 27, 2018 | 12.02 | 12.16 | 12.00 | 12.11 | 310,131 | +0.07(+0.62%) |
Apr 26, 2018 | 12.16 | 12.16 | 11.96 | 12.03 | 746,268 | -0.08(-0.69%) |
Apr 25, 2018 | 12.07 | 12.16 | 11.97 | 12.11 | 753,284 | +0.00(+0.00%) |
Apr 24, 2018 | 12.08 | 12.12 | 12.01 | 12.11 | 599,409 | +0.06(+0.48%) |
Apr 23, 2018 | 12.19 | 12.21 | 11.99 | 12.06 | 598,144 | -0.10(-0.82%) |
Apr 20, 2018 | 12.14 | 12.29 | 12.14 | 12.16 | 499,775 | -0.03(-0.27%) |
Apr 19, 2018 | 12.21 | 12.24 | 12.11 | 12.19 | 698,420 | -0.02(-0.20%) |
Apr 18, 2018 | 12.27 | 12.28 | 12.18 | 12.21 | 508,361 | -0.02(-0.20%) |
Apr 17, 2018 | 12.21 | 12.27 | 12.11 | 12.24 | 798,798 | +0.10(+0.82%) |
Apr 16, 2018 | 12.06 | 12.23 | 12.00 | 12.14 | 942,877 | +0.17(+1.46%) |
Apr 13, 2018 | 11.92 | 12.04 | 11.83 | 11.97 | 953,239 | +0.12(+1.05%) |
Apr 12, 2018 | 11.85 | 11.96 | 11.52 | 11.84 | 1,439,054 | +0.51(+4.47%) |
Apr 11, 2018 | 11.06 | 11.39 | 11.03 | 11.33 | 727,520 | +0.19(+1.72%) |
Apr 10, 2018 | 11.27 | 11.28 | 11.10 | 11.14 | 742,686 | -0.07(-0.59%) |
Apr 09, 2018 | 11.33 | 11.36 | 11.21 | 11.21 | 715,609 | -0.12(-1.03%) |
Apr 06, 2018 | 11.32 | 11.48 | 11.29 | 11.33 | 892,195 | -0.04(-0.37%) |
Apr 05, 2018 | 11.49 | 11.49 | 11.35 | 11.37 | 1,118,552 | -0.09(-0.80%) |
Apr 04, 2018 | 11.39 | 11.48 | 11.31 | 11.46 | 1,183,217 | -0.02(-0.14%) |
Apr 03, 2018 | 11.24 | 11.61 | 11.18 | 11.47 | 890,751 | +0.27(+2.45%) |
Apr 02, 2018 | 11.30 | 11.36 | 11.08 | 11.20 | 1,217,015 | -0.11(-0.96%) |
Mar 29, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.92 | 11.35 | 10.91 | 11.31 | 1,309,075 | +0.50(+4.61%) |
Mar 27, 2018 | 10.83 | 10.93 | 10.64 | 10.81 | 684,559 | +0.01(+0.08%) |
Mar 26, 2018 | 10.82 | 10.84 | 10.64 | 10.80 | 680,880 | +0.09(+0.85%) |
Mar 23, 2018 | 10.97 | 10.97 | 10.70 | 10.71 | 967,112 | -0.27(-2.42%) |
Mar 22, 2018 | 10.99 | 11.20 | 10.96 | 10.98 | 1,039,392 | -0.12(-1.05%) |
Mar 21, 2018 | 11.15 | 11.16 | 10.99 | 11.09 | 792,105 | -0.04(-0.37%) |
Mar 20, 2018 | 11.14 | 11.26 | 11.09 | 11.13 | 414,080 | -0.02(-0.15%) |
Mar 19, 2018 | 11.29 | 11.37 | 11.04 | 11.15 | 817,707 | -0.15(-1.32%) |
Mar 16, 2018 | 11.18 | 11.33 | 11.14 | 11.30 | 1,450,164 | +0.12(+1.11%) |
Mar 15, 2018 | 11.21 | 11.27 | 11.09 | 11.18 | 461,084 | -0.01(-0.07%) |
Mar 14, 2018 | 11.24 | 11.25 | 11.14 | 11.18 | 524,790 | -0.03(-0.30%) |
Mar 13, 2018 | 11.21 | 11.27 | 11.15 | 11.22 | 1,190,022 | +0.06(+0.52%) |
Mar 12, 2018 | 11.03 | 11.17 | 10.98 | 11.16 | 772,763 | +0.13(+1.21%) |
Mar 09, 2018 | 10.89 | 11.04 | 10.78 | 11.03 | 1,261,788 | +0.22(+2.00%) |
Mar 08, 2018 | 10.96 | 10.98 | 10.74 | 10.81 | 882,561 | -0.12(-1.06%) |
Mar 07, 2018 | 10.98 | 10.93 | 1,444,951 | +0.09(+0.84%) | ||
Mar 06, 2018 | 10.78 | 10.87 | 10.71 | 10.84 | 827,710 | +0.06(+0.54%) |
Mar 05, 2018 | 10.67 | 10.82 | 10.64 | 10.78 | 1,133,305 | +0.08(+0.78%) |
Mar 02, 2018 | 10.67 | 10.84 | 10.63 | 10.69 | 1,082,772 | -0.06(-0.54%) |
Mar 01, 2018 | 10.92 | 10.98 | 10.61 | 10.75 | 1,293,045 | -0.19(-1.75%) |
Feb 28, 2018 | 11.22 | 11.25 | 10.91 | 10.94 | 1,409,038 | -0.24(-2.15%) |
Feb 27, 2018 | 11.41 | 11.48 | 11.08 | 11.18 | 2,092,666 | -0.30(-2.60%) |
Feb 26, 2018 | 11.57 | 11.64 | 11.39 | 11.48 | 2,039,277 | -0.19(-1.64%) |
Feb 23, 2018 | 11.71 | 11.77 | 11.60 | 11.67 | 560,477 | +0.01(+0.07%) |
Feb 22, 2018 | 11.67 | 822,920 | +0.12(+1.08%) | |||
Feb 21, 2018 | 11.62 | 11.82 | 11.52 | 11.54 | 899,475 | -0.25(-2.11%) |
Feb 20, 2018 | 11.97 | 11.99 | 11.72 | 11.79 | 576,476 | -0.20(-1.66%) |
Feb 16, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.56%) | |
Feb 15, 2018 | 11.87 | 11.92 | 11.82 | 11.92 | 580,900 | +0.09(+0.77%) |
Feb 14, 2018 | 11.65 | 11.84 | 11.63 | 11.83 | 551,458 | +0.02(+0.21%) |
Feb 13, 2018 | 11.86 | 11.81 | 618,250 | +0.00(+0.00%) | ||
Feb 12, 2018 | 11.85 | 11.91 | 11.46 | 11.81 | 966,747 | -0.02(-0.21%) |
Feb 09, 2018 | 11.57 | 11.95 | 11.44 | 11.83 | 976,834 | +0.34(+2.93%) |
Feb 08, 2018 | 11.90 | 11.90 | 11.49 | 11.50 | 1,110,735 | -0.40(-3.38%) |
Feb 07, 2018 | 11.97 | 12.13 | 11.90 | 11.90 | 730,475 | -0.11(-0.89%) |
Feb 06, 2018 | 11.64 | 12.09 | 11.51 | 12.00 | 1,544,912 | -0.07(-0.61%) |
Feb 05, 2018 | 12.40 | 12.45 | 11.88 | 12.08 | 565,465 | -0.39(-3.16%) |
Feb 02, 2018 | 12.56 | 12.64 | 12.41 | 12.47 | 1,131,161 | -0.16(-1.30%) |
Feb 01, 2018 | 12.70 | 12.79 | 12.62 | 12.64 | 805,354 | -0.07(-0.58%) |
Jan 31, 2018 | 12.92 | 12.92 | 12.70 | 12.71 | 952,637 | -0.15(-1.15%) |
Jan 30, 2018 | 12.83 | 12.87 | 12.78 | 12.86 | 696,557 | -0.03(-0.25%) |
Jan 29, 2018 | 13.01 | 13.03 | 12.83 | 12.89 | 480,264 | -0.12(-0.95%) |
Jan 26, 2018 | 13.03 | 13.07 | 12.88 | 13.01 | 403,820 | +0.04(+0.32%) |
Jan 25, 2018 | 13.00 | 13.09 | 12.92 | 12.97 | 721,665 | -0.02(-0.13%) |
Jan 24, 2018 | 13.05 | 13.08 | 12.89 | 12.99 | 584,561 | -0.03(-0.25%) |
Jan 23, 2018 | 12.93 | 13.02 | 12.82 | 13.02 | 425,861 | +0.11(+0.89%) |
Jan 22, 2018 | 12.80 | 12.95 | 12.74 | 12.91 | 737,139 | +0.14(+1.09%) |
Jan 19, 2018 | 12.64 | 12.88 | 12.61 | 12.77 | 1,131,078 | +0.09(+0.71%) |
Jan 18, 2018 | 13.11 | 13.11 | 12.61 | 12.68 | 1,298,824 | -0.49(-3.74%) |
Jan 17, 2018 | 12.73 | 13.25 | 12.68 | 13.17 | 1,452,997 | +0.48(+3.82%) |
Jan 16, 2018 | 12.58 | 12.83 | 12.58 | 12.69 | 1,534,582 | +0.15(+1.18%) |
Jan 12, 2018 | 12.54 | 12.54 | 12.54 | 0 | -0.20(-1.55%) | |
Jan 11, 2018 | 12.49 | 12.78 | 12.46 | 12.73 | 4,193,556 | +0.30(+2.37%) |
Jan 10, 2018 | 12.50 | 12.44 | 538,715 | -0.02(-0.13%) | ||
Jan 09, 2018 | 12.58 | 12.58 | 12.40 | 12.46 | 774,002 | -0.11(-0.85%) |
Jan 08, 2018 | 12.31 | 12.59 | 12.26 | 12.56 | 552,818 | +0.21(+1.73%) |
Jan 05, 2018 | 12.35 | 12.39 | 12.26 | 12.35 | 684,280 | +0.05(+0.40%) |
Jan 04, 2018 | 12.45 | 12.45 | 12.28 | 12.30 | 853,296 | -0.11(-0.93%) |
Jan 03, 2018 | 12.51 | 12.53 | 12.35 | 12.41 | 554,648 | -0.09(-0.72%) |
Jan 02, 2018 | 12.52 | 12.58 | 12.37 | 12.51 | 754,887 | +0.01(+0.07%) |
Dec 29, 2017 | 12.50 | 12.50 | 12.50 | 0 | -0.15(-1.17%) | |
Dec 28, 2017 | 12.63 | 12.72 | 12.43 | 12.64 | 1,035,608 | +0.04(+0.33%) |
Dec 27, 2017 | 12.55 | 12.64 | 12.46 | 12.60 | 571,847 | +0.10(+0.79%) |
Dec 26, 2017 | 12.46 | 12.54 | 12.46 | 12.51 | 283,505 | +0.00(+0.00%) |
Dec 22, 2017 | 12.60 | 12.64 | 12.46 | 12.51 | 1,036,243 | -0.01(-0.07%) |
Dec 21, 2017 | 12.50 | 12.53 | 12.36 | 12.51 | 678,794 | +0.07(+0.59%) |
Dec 20, 2017 | 12.42 | 12.51 | 12.37 | 12.44 | 714,427 | +0.02(+0.20%) |
Dec 19, 2017 | 12.69 | 12.71 | 12.39 | 12.41 | 801,883 | -0.26(-2.07%) |
Dec 18, 2017 | 12.37 | 12.68 | 12.37 | 12.68 | 1,563,997 | +0.36(+2.93%) |
Dec 15, 2017 | 12.17 | 12.40 | 12.17 | 12.32 | 2,092,686 | +0.16(+1.28%) |
Dec 14, 2017 | 12.31 | 12.31 | 12.09 | 12.16 | 897,343 | -0.11(-0.94%) |
Dec 13, 2017 | 12.27 | 12.38 | 12.25 | 12.28 | 407,798 | +0.04(+0.34%) |
Dec 12, 2017 | 12.33 | 12.37 | 12.23 | 12.23 | 315,246 | -0.02(-0.20%) |
Dec 11, 2017 | 12.31 | 12.33 | 12.23 | 12.26 | 408,032 | -0.02(-0.13%) |
Dec 08, 2017 | 12.37 | 12.37 | 12.19 | 12.28 | 422,782 | +0.00(+0.00%) |
Dec 07, 2017 | 12.28 | 12.37 | 12.21 | 487,152 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.40 | 12.60 | 12.29 | 12.31 | 616,027 | -0.11(-0.86%) |
Dec 05, 2017 | 12.55 | 12.55 | 12.37 | 12.41 | 669,469 | -0.15(-1.18%) |
Dec 04, 2017 | 12.54 | 12.55 | 12.52 | 12.56 | 1,306,383 | +0.18(+1.46%) |
Dec 01, 2017 | 12.45 | 12.65 | 12.41 | 12.38 | 880,360 | -0.02(-0.13%) |
Nov 30, 2017 | 12.35 | 12.41 | 12.18 | 12.40 | 1,211,098 | +0.10(+0.80%) |
Nov 29, 2017 | 12.23 | 12.45 | 12.23 | 12.30 | 616,171 | +0.09(+0.74%) |
Nov 28, 2017 | 12.46 | 12.46 | 12.09 | 12.21 | 1,174,760 | -0.26(-2.10%) |
Nov 27, 2017 | 12.64 | 12.67 | 12.42 | 12.47 | 568,396 | -0.20(-1.55%) |
Nov 24, 2017 | 12.68 | 12.73 | 12.61 | 12.67 | 346,968 | +0.06(+0.46%) |
Nov 22, 2017 | 12.70 | 12.79 | 12.58 | 12.61 | 602,531 | -0.02(-0.13%) |
Nov 21, 2017 | 12.59 | 12.71 | 12.52 | 12.63 | 687,541 | +0.16(+1.25%) |
Nov 20, 2017 | 12.35 | 12.51 | 12.18 | 12.47 | 1,212,046 | -0.10(-0.78%) |
Nov 17, 2017 | 12.59 | 12.62 | 12.54 | 12.57 | 1,058,674 | -0.07(-0.58%) |
Nov 16, 2017 | 12.27 | 12.66 | 12.19 | 12.64 | 1,462,118 | +0.37(+3.01%) |
Nov 15, 2017 | 12.09 | 12.37 | 12.09 | 12.28 | 1,013,086 | +0.15(+1.22%) |
Nov 14, 2017 | 12.32 | 12.38 | 12.11 | 12.13 | 806,605 | -0.21(-1.71%) |
Nov 13, 2017 | 12.33 | 12.40 | 12.22 | 12.34 | 1,046,517 | -0.06(-0.52%) |
Nov 10, 2017 | 12.50 | 12.59 | 12.38 | 12.40 | 869,280 | -0.16(-1.29%) |
Nov 09, 2017 | 12.70 | 12.75 | 12.48 | 12.57 | 952,057 | -0.23(-1.78%) |
Nov 08, 2017 | 12.43 | 12.82 | 12.43 | 12.79 | 516,319 | +0.27(+2.14%) |
Nov 07, 2017 | 12.61 | 12.88 | 12.46 | 12.53 | 792,759 | -0.06(-0.52%) |
Nov 06, 2017 | 12.65 | 12.65 | 12.53 | 12.59 | 980,281 | -0.02(-0.13%) |
Nov 03, 2017 | 12.70 | 12.74 | 12.58 | 12.61 | 724,060 | -0.11(-0.83%) |
Nov 02, 2017 | 12.85 | 12.91 | 12.60 | 12.71 | 894,002 | -0.09(-0.70%) |
Nov 01, 2017 | 12.80 | 12.98 | 12.74 | 12.80 | 611,546 | -0.02(-0.19%) |
Oct 31, 2017 | 13.21 | 13.21 | 12.48 | 12.83 | 1,199,300 | -0.13(-1.00%) |
Oct 30, 2017 | 13.26 | 13.26 | 12.73 | 12.96 | 1,273,370 | +0.22(+1.72%) |
Oct 27, 2017 | 12.74 | 12.83 | 12.68 | 12.74 | 497,191 | +0.01(+0.06%) |
Oct 26, 2017 | 12.77 | 12.81 | 12.63 | 12.73 | 530,148 | +0.03(+0.26%) |
Oct 25, 2017 | 12.68 | 12.78 | 12.63 | 12.70 | 579,670 | -0.02(-0.13%) |
Oct 24, 2017 | 12.68 | 12.72 | 12.59 | 12.71 | 1,709,113 | +0.05(+0.38%) |
Oct 23, 2017 | 12.92 | 12.94 | 12.65 | 12.66 | 708,658 | -0.24(-1.82%) |
Oct 20, 2017 | 13.30 | 13.30 | 12.89 | 12.90 | 798,928 | -0.31(-2.33%) |
Oct 19, 2017 | 13.15 | 13.27 | 13.10 | 13.21 | 558,416 | +0.06(+0.49%) |
Oct 18, 2017 | 12.96 | 13.21 | 12.92 | 13.14 | 603,093 | +0.19(+1.50%) |
Oct 17, 2017 | 13.08 | 13.12 | 12.90 | 12.95 | 954,016 | -0.13(-0.99%) |
Oct 16, 2017 | 13.14 | 13.22 | 13.05 | 13.08 | 616,815 | +0.01(+0.06%) |
Oct 13, 2017 | 13.09 | 13.10 | 12.89 | 13.07 | 825,217 | +0.05(+0.37%) |
Oct 12, 2017 | 12.83 | 13.06 | 12.80 | 13.02 | 1,085,536 | +0.17(+1.33%) |
Oct 11, 2017 | 13.02 | 13.06 | 12.84 | 12.85 | 834,263 | -0.19(-1.43%) |
Oct 10, 2017 | 12.82 | 13.10 | 12.82 | 13.04 | 1,326,084 | +0.29(+2.29%) |
Oct 09, 2017 | 12.83 | 12.87 | 12.70 | 12.74 | 922,525 | -0.09(-0.70%) |
Oct 06, 2017 | 12.76 | 12.83 | 12.70 | 12.83 | 861,612 | +0.07(+0.57%) |
Oct 05, 2017 | 12.76 | 12.90 | 12.71 | 12.76 | 1,054,454 | +0.03(+0.25%) |
Oct 04, 2017 | 12.82 | 12.82 | 12.65 | 12.73 | 844,565 | -0.06(-0.51%) |
Oct 03, 2017 | 13.00 | 13.02 | 12.79 | 12.79 | 1,002,896 | -0.19(-1.44%) |
Oct 02, 2017 | 12.95 | 13.01 | 12.93 | 12.98 | 862,786 | +0.01(+0.06%) |
Sep 29, 2017 | 12.95 | 13.05 | 12.92 | 12.97 | 1,053,513 | +0.00(+0.00%) |
Sep 28, 2017 | 12.94 | 13.00 | 12.79 | 12.97 | 803,663 | -0.02(-0.19%) |
Sep 27, 2017 | 13.00 | 13.12 | 12.93 | 13.00 | 1,857,332 | +0.05(+0.38%) |
Sep 26, 2017 | 13.18 | 13.30 | 12.87 | 12.95 | 1,565,282 | +0.41(+3.23%) |
Sep 25, 2017 | 12.49 | 12.78 | 12.49 | 12.54 | 740,692 | +0.08(+0.65%) |
Sep 22, 2017 | 12.53 | 12.58 | 12.41 | 12.46 | 648,374 | -0.05(-0.39%) |
Sep 21, 2017 | 12.53 | 12.70 | 12.49 | 12.51 | 1,029,958 | -0.06(-0.45%) |
Sep 20, 2017 | 12.33 | 12.59 | 12.31 | 12.57 | 1,219,676 | +0.24(+1.91%) |
Sep 19, 2017 | 12.31 | 12.34 | 12.21 | 12.33 | 1,029,932 | +0.01(+0.07%) |
Sep 18, 2017 | 12.56 | 12.56 | 12.26 | 12.32 | 1,633,852 | -0.25(-2.00%) |
Sep 15, 2017 | 12.54 | 12.60 | 12.42 | 12.57 | 1,823,321 | +0.08(+0.65%) |
Sep 14, 2017 | 12.44 | 12.50 | 12.34 | 12.49 | 1,062,150 | +0.02(+0.19%) |
Sep 13, 2017 | 12.36 | 12.48 | 12.24 | 12.47 | 954,854 | +0.11(+0.92%) |
Sep 12, 2017 | 12.31 | 12.46 | 12.27 | 12.35 | 584,297 | +0.05(+0.39%) |
Sep 11, 2017 | 12.15 | 12.39 | 12.14 | 12.31 | 1,087,158 | +0.24(+1.95%) |
Sep 08, 2017 | 11.91 | 12.21 | 11.91 | 12.07 | 609,294 | +0.14(+1.16%) |
Sep 07, 2017 | 12.00 | 12.00 | 11.89 | 11.93 | 594,064 | -0.02(-0.14%) |
Sep 06, 2017 | 11.92 | 12.07 | 11.84 | 11.95 | 1,126,233 | +0.05(+0.41%) |
Sep 05, 2017 | 12.14 | 12.15 | 11.86 | 11.90 | 761,186 | -0.26(-2.13%) |
Sep 01, 2017 | 12.02 | 12.20 | 12.02 | 12.16 | 702,164 | +0.12(+1.01%) |
Aug 31, 2017 | 12.09 | 12.13 | 12.00 | 12.04 | 839,646 | +0.02(+0.20%) |
Aug 30, 2017 | 11.86 | 12.02 | 11.83 | 12.01 | 619,454 | +0.12(+1.02%) |
Aug 29, 2017 | 11.85 | 12.01 | 11.84 | 11.89 | 889,403 | +0.00(+0.00%) |
Aug 28, 2017 | 11.97 | 12.01 | 11.83 | 11.89 | 1,044,110 | -0.02(-0.14%) |
Aug 25, 2017 | 11.90 | 11.96 | 11.81 | 11.91 | 845,727 | +0.08(+0.69%) |
Aug 24, 2017 | 11.82 | 11.92 | 11.79 | 11.83 | 1,503,319 | +0.10(+0.83%) |
Aug 23, 2017 | 11.86 | 11.92 | 11.54 | 11.73 | 2,858,030 | -0.12(-1.03%) |
Aug 22, 2017 | 11.97 | 12.09 | 11.85 | 11.85 | 1,635,855 | -0.08(-0.68%) |
Aug 21, 2017 | 11.92 | 11.95 | 11.79 | 11.93 | 579,391 | +0.02(+0.14%) |
Aug 18, 2017 | 11.98 | 12.05 | 11.87 | 11.92 | 924,630 | -0.15(-1.28%) |
Aug 17, 2017 | 12.30 | 12.38 | 12.04 | 12.07 | 1,478,576 | -0.24(-1.98%) |
Aug 16, 2017 | 12.22 | 12.35 | 12.21 | 12.31 | 1,007,631 | +0.06(+0.53%) |
Aug 15, 2017 | 12.31 | 12.36 | 12.22 | 12.25 | 998,746 | +0.00(+0.00%) |
Aug 14, 2017 | 12.51 | 12.53 | 12.16 | 12.25 | 2,220,695 | -0.36(-2.83%) |
Aug 11, 2017 | 12.25 | 12.62 | 12.25 | 12.61 | 1,704,728 | +0.14(+1.16%) |
Aug 10, 2017 | 12.45 | 12.59 | 12.41 | 12.46 | 1,228,385 | +0.08(+0.65%) |
Aug 09, 2017 | 12.49 | 12.65 | 12.38 | 12.38 | 1,191,680 | -0.30(-2.40%) |
Aug 08, 2017 | 13.12 | 13.18 | 12.65 | 12.69 | 1,232,424 | -0.55(-4.18%) |
Aug 07, 2017 | 13.08 | 13.30 | 13.08 | 13.24 | 1,288,239 | +0.10(+0.79%) |
Aug 04, 2017 | 12.92 | 13.22 | 12.92 | 13.14 | 1,406,270 | +0.09(+0.68%) |
Aug 03, 2017 | 13.98 | 14.03 | 12.98 | 13.05 | 2,890,342 | -1.36(-9.42%) |
Aug 02, 2017 | 14.48 | 14.50 | 14.24 | 14.40 | 1,018,654 | -0.10(-0.72%) |
Aug 01, 2017 | 14.47 | 14.51 | 14.33 | 14.51 | 759,411 | +0.12(+0.84%) |
Jul 31, 2017 | 14.34 | 14.41 | 14.19 | 14.39 | 918,096 | +0.11(+0.79%) |
Jul 28, 2017 | 14.11 | 14.30 | 14.08 | 14.28 | 735,910 | +0.18(+1.31%) |
Jul 27, 2017 | 14.09 | 14.17 | 13.83 | 14.09 | 946,967 | +0.04(+0.29%) |
Jul 26, 2017 | 14.19 | 14.21 | 14.01 | 14.05 | 799,511 | -0.14(-0.96%) |
Jul 25, 2017 | 14.23 | 14.28 | 14.16 | 14.19 | 1,595,815 | +0.02(+0.17%) |
Jul 24, 2017 | 14.31 | 14.31 | 14.15 | 14.16 | 640,277 | -0.16(-1.12%) |
Jul 21, 2017 | 14.48 | 14.50 | 14.28 | 14.32 | 801,414 | -0.02(-0.17%) |
Jul 20, 2017 | 14.68 | 14.68 | 14.34 | 14.35 | 803,135 | -0.33(-2.24%) |
Jul 19, 2017 | 14.54 | 14.69 | 14.52 | 14.68 | 878,970 | +0.14(+0.99%) |
Jul 18, 2017 | 14.59 | 14.61 | 14.45 | 14.53 | 909,444 | -0.08(-0.55%) |
Jul 17, 2017 | 14.19 | 14.64 | 14.15 | 14.61 | 1,370,358 | +0.33(+2.30%) |
Jul 14, 2017 | 14.18 | 14.44 | 14.17 | 14.28 | 2,037,177 | -0.33(-2.25%) |
Jul 13, 2017 | 14.64 | 14.72 | 14.53 | 14.61 | 1,022,158 | -0.04(-0.27%) |
Jul 12, 2017 | 14.66 | 14.77 | 14.60 | 14.65 | 818,113 | +0.10(+0.72%) |
Jul 11, 2017 | 14.59 | 14.61 | 14.35 | 14.55 | 1,262,075 | +0.06(+0.44%) |
Jul 10, 2017 | 14.79 | 14.86 | 14.47 | 14.48 | 836,110 | -0.34(-2.27%) |
Jul 07, 2017 | 14.80 | 14.96 | 14.78 | 14.82 | 940,901 | +0.02(+0.16%) |
Jul 06, 2017 | 15.08 | 15.14 | 14.68 | 14.80 | 1,602,264 | -0.36(-2.38%) |
Jul 05, 2017 | 15.31 | 15.31 | 15.07 | 15.16 | 1,374,132 | -0.11(-0.74%) |
Jul 03, 2017 | 15.06 | 15.33 | 14.97 | 15.27 | 520,999 | +0.30(+2.04%) |
Jun 30, 2017 | 15.05 | 15.05 | 14.89 | 14.97 | 1,020,923 | +0.00(+0.00%) |
Jun 29, 2017 | 15.33 | 15.37 | 14.89 | 14.97 | 1,048,554 | -0.35(-2.30%) |
Jun 28, 2017 | 15.27 | 15.56 | 15.24 | 15.32 | 910,176 | +0.13(+0.85%) |
Jun 27, 2017 | 15.42 | 15.48 | 15.17 | 15.19 | 855,916 | -0.23(-1.51%) |
Jun 26, 2017 | 15.37 | 15.48 | 15.33 | 15.42 | 938,157 | +0.10(+0.68%) |
Jun 23, 2017 | 15.17 | 15.40 | 15.11 | 15.32 | 2,746,155 | +0.15(+1.00%) |
Jun 22, 2017 | 15.19 | 15.22 | 15.12 | 15.17 | 786,183 | -0.02(-0.16%) |
Jun 21, 2017 | 15.13 | 15.28 | 15.07 | 15.19 | 930,553 | +0.02(+0.11%) |
Jun 20, 2017 | 15.29 | 15.32 | 15.13 | 15.17 | 1,148,738 | -0.07(-0.47%) |
Jun 19, 2017 | 15.25 | 15.30 | 15.13 | 15.25 | 1,027,428 | +0.09(+0.58%) |
Jun 16, 2017 | 15.07 | 15.25 | 15.07 | 15.16 | 3,441,054 | -0.05(-0.32%) |
Jun 15, 2017 | 15.05 | 15.27 | 15.03 | 15.21 | 860,730 | +0.03(+0.21%) |
Jun 14, 2017 | 15.35 | 15.37 | 15.01 | 15.17 | 1,461,850 | -0.15(-1.00%) |
Jun 13, 2017 | 15.12 | 15.33 | 15.00 | 15.33 | 1,015,475 | +0.28(+1.87%) |
Jun 12, 2017 | 15.25 | 15.37 | 14.97 | 15.05 | 1,478,501 | -0.21(-1.37%) |
Jun 09, 2017 | 14.99 | 15.29 | 14.93 | 15.25 | 1,821,592 | +0.38(+2.53%) |
Jun 08, 2017 | 14.59 | 14.89 | 14.49 | 14.88 | 1,150,388 | +0.29(+1.98%) |
Jun 07, 2017 | 14.56 | 14.62 | 14.48 | 14.59 | 1,077,298 | +0.04(+0.28%) |
Jun 06, 2017 | 14.50 | 14.60 | 14.40 | 14.55 | 1,453,948 | +0.02(+0.11%) |
Jun 05, 2017 | 14.68 | 14.72 | 14.46 | 14.53 | 1,058,498 | -0.15(-1.04%) |
Jun 02, 2017 | 14.58 | 14.72 | 14.55 | 14.68 | 1,137,734 | +0.16(+1.11%) |