Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.82 | 13.97 | 13.20 | 13.25 | 540,747 | -0.51(-3.71%) |
May 30, 2018 | 13.76 | 14.11 | 13.73 | 13.76 | 649,943 | +0.04(+0.29%) |
May 29, 2018 | 13.70 | 13.86 | 13.65 | 13.72 | 245,258 | -0.05(-0.36%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.12(-0.86%) | |
May 24, 2018 | 13.85 | 13.96 | 13.84 | 13.89 | 148,821 | -0.03(-0.22%) |
May 23, 2018 | 13.97 | 14.41 | 13.88 | 13.92 | 140,023 | -0.03(-0.22%) |
May 22, 2018 | 14.20 | 14.24 | 13.91 | 13.95 | 176,295 | -0.21(-1.48%) |
May 21, 2018 | 14.20 | 14.30 | 14.14 | 14.16 | 102,468 | +0.02(+0.14%) |
May 18, 2018 | 14.05 | 14.22 | 13.85 | 14.14 | 194,419 | +0.14(+1.00%) |
May 17, 2018 | 13.99 | 14.16 | 13.91 | 14.00 | 211,606 | +0.04(+0.29%) |
May 16, 2018 | 14.18 | 14.43 | 13.96 | 13.96 | 188,754 | -0.25(-1.76%) |
May 15, 2018 | 14.16 | 14.25 | 13.95 | 14.21 | 437,969 | +0.23(+1.65%) |
May 14, 2018 | 13.95 | 14.98 | 13.84 | 13.98 | 997,362 | +0.05(+0.36%) |
May 11, 2018 | 13.84 | 13.96 | 13.79 | 13.93 | 148,849 | +0.11(+0.80%) |
May 10, 2018 | 13.65 | 13.84 | 13.62 | 13.82 | 362,072 | +0.15(+1.10%) |
May 09, 2018 | 13.30 | 13.74 | 13.09 | 13.67 | 325,619 | +0.30(+2.24%) |
May 08, 2018 | 12.84 | 13.38 | 12.77 | 13.37 | 696,542 | +0.51(+3.97%) |
May 07, 2018 | 12.75 | 12.90 | 12.64 | 12.86 | 279,552 | +0.11(+0.86%) |
May 04, 2018 | 12.26 | 12.86 | 12.26 | 12.75 | 272,217 | +0.47(+3.83%) |
May 03, 2018 | 12.39 | 12.75 | 12.14 | 12.28 | 368,542 | -0.11(-0.89%) |
May 02, 2018 | 12.85 | 12.92 | 12.36 | 12.39 | 1,383,459 | -0.49(-3.80%) |
May 01, 2018 | 12.97 | 13.00 | 12.74 | 12.88 | 239,966 | -0.08(-0.62%) |
Apr 30, 2018 | 12.96 | 13.13 | 12.84 | 12.96 | 121,376 | -0.04(-0.31%) |
Apr 27, 2018 | 12.77 | 13.16 | 12.77 | 13.00 | 219,156 | +0.23(+1.80%) |
Apr 26, 2018 | 12.63 | 12.81 | 12.61 | 12.77 | 507,427 | +0.18(+1.43%) |
Apr 25, 2018 | 12.56 | 12.79 | 12.47 | 12.59 | 425,497 | +0.00(+0.00%) |
Apr 24, 2018 | 12.59 | 12.70 | 12.43 | 12.59 | 382,148 | +0.04(+0.32%) |
Apr 23, 2018 | 12.81 | 12.81 | 12.55 | 12.55 | 213,828 | -0.30(-2.33%) |
Apr 20, 2018 | 12.76 | 13.08 | 12.55 | 12.85 | 241,912 | +0.06(+0.47%) |
Apr 19, 2018 | 13.04 | 13.09 | 12.77 | 12.79 | 92,481 | -0.30(-2.29%) |
Apr 18, 2018 | 13.18 | 13.24 | 13.03 | 13.09 | 254,762 | -0.12(-0.91%) |
Apr 17, 2018 | 13.29 | 13.34 | 13.01 | 13.21 | 88,259 | -0.04(-0.30%) |
Apr 16, 2018 | 13.19 | 13.39 | 13.00 | 13.25 | 160,886 | +0.11(+0.84%) |
Apr 13, 2018 | 13.05 | 13.25 | 12.95 | 13.14 | 180,664 | +0.08(+0.61%) |
Apr 12, 2018 | 13.03 | 13.33 | 13.00 | 13.06 | 288,751 | +0.11(+0.85%) |
Apr 11, 2018 | 13.00 | 13.04 | 12.63 | 12.95 | 583,943 | +0.05(+0.39%) |
Apr 10, 2018 | 13.50 | 13.53 | 12.60 | 12.90 | 1,063,893 | -0.08(-0.62%) |
Apr 09, 2018 | 13.33 | 13.40 | 12.92 | 12.98 | 649,031 | -0.37(-2.77%) |
Apr 06, 2018 | 13.24 | 13.47 | 13.00 | 13.35 | 227,311 | +0.04(+0.30%) |
Apr 05, 2018 | 13.23 | 13.41 | 13.02 | 13.31 | 349,514 | +0.14(+1.06%) |
Apr 04, 2018 | 13.18 | 13.38 | 13.15 | 13.17 | 402,392 | -0.08(-0.60%) |
Apr 03, 2018 | 13.27 | 13.44 | 13.20 | 13.25 | 389,165 | -0.03(-0.23%) |
Apr 02, 2018 | 13.69 | 13.74 | 13.26 | 13.28 | 245,986 | -0.45(-3.28%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.13(+0.96%) | |
Mar 28, 2018 | 13.49 | 13.75 | 13.30 | 13.60 | 617,513 | +0.14(+1.04%) |
Mar 27, 2018 | 13.26 | 13.60 | 13.20 | 13.46 | 420,186 | +0.23(+1.74%) |
Mar 26, 2018 | 13.18 | 13.57 | 13.03 | 13.23 | 359,303 | +0.13(+0.99%) |
Mar 23, 2018 | 13.02 | 13.62 | 12.97 | 13.10 | 257,448 | +0.09(+0.69%) |
Mar 22, 2018 | 13.17 | 13.39 | 13.00 | 13.01 | 120,300 | -0.21(-1.59%) |
Mar 21, 2018 | 13.41 | 13.74 | 13.18 | 13.22 | 246,391 | -0.23(-1.71%) |
Mar 20, 2018 | 13.47 | 13.48 | 13.22 | 13.45 | 170,137 | -0.01(-0.07%) |
Mar 19, 2018 | 13.57 | 13.93 | 13.37 | 13.46 | 157,639 | -0.13(-0.96%) |
Mar 16, 2018 | 13.25 | 14.00 | 13.22 | 13.59 | 666,416 | +0.28(+2.10%) |
Mar 15, 2018 | 13.50 | 13.92 | 13.17 | 13.31 | 275,240 | -0.19(-1.41%) |
Mar 14, 2018 | 13.49 | 13.70 | 13.31 | 13.50 | 313,128 | +0.01(+0.07%) |
Mar 13, 2018 | 13.85 | 14.05 | 13.20 | 13.49 | 130,451 | -0.34(-2.46%) |
Mar 12, 2018 | 13.95 | 14.15 | 13.81 | 13.83 | 180,394 | -0.11(-0.79%) |
Mar 09, 2018 | 13.98 | 14.01 | 13.78 | 13.94 | 202,030 | +0.01(+0.07%) |
Mar 08, 2018 | 13.81 | 14.05 | 13.66 | 13.93 | 154,193 | +0.16(+1.16%) |
Mar 07, 2018 | 14.01 | 14.02 | 13.73 | 13.77 | 193,713 | -0.23(-1.64%) |
Mar 06, 2018 | 13.67 | 14.00 | 13.67 | 14.00 | 244,972 | +0.37(+2.71%) |
Mar 05, 2018 | 13.46 | 13.80 | 13.33 | 13.63 | 172,780 | +0.06(+0.44%) |
Mar 02, 2018 | 13.43 | 13.60 | 13.18 | 13.57 | 243,548 | +0.07(+0.52%) |
Mar 01, 2018 | 13.46 | 13.60 | 13.16 | 13.50 | 303,906 | -0.01(-0.07%) |
Feb 28, 2018 | 13.78 | 13.80 | 13.49 | 13.51 | 208,545 | -0.26(-1.89%) |
Feb 27, 2018 | 13.70 | 13.85 | 13.57 | 13.77 | 458,003 | +0.05(+0.36%) |
Feb 26, 2018 | 13.65 | 13.79 | 13.62 | 13.72 | 115,471 | +0.03(+0.22%) |
Feb 23, 2018 | 13.80 | 13.85 | 13.60 | 13.69 | 165,341 | +0.09(+0.66%) |
Feb 22, 2018 | 13.58 | 13.69 | 13.58 | 13.60 | 95,626 | +0.03(+0.22%) |
Feb 21, 2018 | 13.50 | 13.76 | 13.43 | 13.57 | 637,137 | +0.13(+0.97%) |
Feb 20, 2018 | 13.75 | 13.94 | 13.35 | 13.44 | 186,669 | -0.31(-2.25%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.08(+0.59%) | |
Feb 15, 2018 | 13.34 | 13.80 | 12.99 | 13.67 | 225,569 | +0.38(+2.86%) |
Feb 14, 2018 | 13.19 | 13.37 | 13.05 | 13.29 | 277,287 | +0.27(+2.07%) |
Feb 13, 2018 | 13.15 | 13.20 | 13.00 | 13.02 | 540,091 | -0.15(-1.14%) |
Feb 12, 2018 | 13.48 | 13.52 | 13.03 | 13.17 | 640,074 | -0.26(-1.94%) |
Feb 09, 2018 | 13.58 | 13.79 | 13.22 | 13.43 | 265,487 | -0.12(-0.89%) |
Feb 08, 2018 | 13.63 | 14.07 | 13.53 | 13.55 | 776,431 | -0.12(-0.88%) |
Feb 07, 2018 | 13.00 | 13.83 | 12.94 | 13.67 | 2,271,432 | +0.36(+2.70%) |
Feb 06, 2018 | 13.25 | 13.45 | 13.08 | 13.31 | 177,367 | -0.25(-1.84%) |
Feb 05, 2018 | 13.58 | 13.72 | 13.51 | 13.56 | 99,897 | -0.06(-0.44%) |
Feb 02, 2018 | 13.90 | 14.14 | 13.48 | 13.62 | 165,466 | -0.32(-2.30%) |
Feb 01, 2018 | 13.99 | 14.12 | 13.67 | 13.94 | 661,736 | +0.34(+2.50%) |
Jan 31, 2018 | 14.00 | 14.11 | 13.59 | 13.60 | 233,736 | -0.31(-2.23%) |
Jan 30, 2018 | 13.97 | 13.97 | 13.85 | 13.91 | 210,297 | -0.13(-0.93%) |
Jan 29, 2018 | 14.12 | 14.34 | 13.98 | 14.04 | 102,444 | -0.16(-1.13%) |
Jan 26, 2018 | 14.29 | 14.29 | 14.10 | 14.20 | 552,652 | -0.05(-0.35%) |
Jan 25, 2018 | 14.31 | 14.39 | 14.08 | 14.25 | 342,291 | +0.06(+0.42%) |
Jan 24, 2018 | 14.23 | 14.59 | 14.16 | 14.19 | 568,084 | -0.03(-0.21%) |
Jan 23, 2018 | 14.89 | 14.89 | 13.94 | 14.22 | 878,201 | +0.09(+0.64%) |
Jan 22, 2018 | 14.16 | 14.21 | 14.04 | 14.13 | 223,626 | -0.02(-0.14%) |
Jan 19, 2018 | 14.12 | 14.29 | 13.97 | 14.15 | 405,828 | +0.10(+0.71%) |
Jan 18, 2018 | 13.96 | 14.12 | 13.86 | 14.05 | 273,141 | +0.01(+0.07%) |
Jan 17, 2018 | 13.96 | 14.20 | 13.96 | 14.04 | 382,682 | +0.09(+0.65%) |
Jan 16, 2018 | 13.71 | 13.98 | 13.71 | 13.95 | 422,169 | +0.28(+2.05%) |
Jan 12, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.07(-0.51%) | |
Jan 11, 2018 | 13.96 | 14.16 | 13.71 | 13.74 | 168,916 | -0.23(-1.65%) |
Jan 10, 2018 | 14.22 | 13.77 | 13.97 | 317,526 | -0.25(-1.76%) | |
Jan 09, 2018 | 16.00 | 16.01 | 12.50 | 14.22 | 389,453 | +0.15(+1.07%) |
Jan 08, 2018 | 14.17 | 14.18 | 14.04 | 14.07 | 322,671 | -0.08(-0.57%) |
Jan 05, 2018 | 14.10 | 14.42 | 14.04 | 14.15 | 252,709 | +0.12(+0.86%) |
Jan 04, 2018 | 14.34 | 14.58 | 13.92 | 14.03 | 554,772 | -0.26(-1.82%) |
Jan 03, 2018 | 14.52 | 14.90 | 13.86 | 14.29 | 221,093 | -0.23(-1.58%) |
Jan 02, 2018 | 14.26 | 14.90 | 14.15 | 14.52 | 703,858 | +0.26(+1.82%) |
Dec 29, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Dec 28, 2017 | 14.20 | 14.27 | 13.99 | 14.18 | 149,489 | -0.03(-0.21%) |
Dec 27, 2017 | 13.86 | 14.29 | 13.71 | 14.21 | 135,482 | +0.36(+2.60%) |
Dec 26, 2017 | 13.62 | 13.93 | 13.45 | 13.85 | 279,928 | +0.24(+1.76%) |
Dec 22, 2017 | 13.54 | 13.84 | 13.49 | 13.61 | 164,609 | +0.10(+0.74%) |
Dec 21, 2017 | 13.50 | 13.64 | 13.26 | 13.51 | 250,306 | +0.02(+0.15%) |
Dec 20, 2017 | 13.62 | 13.62 | 13.38 | 13.49 | 199,347 | -0.08(-0.59%) |
Dec 19, 2017 | 13.67 | 13.73 | 13.44 | 13.57 | 226,469 | -0.07(-0.51%) |
Dec 18, 2017 | 13.34 | 13.65 | 13.28 | 13.64 | 600,823 | +0.36(+2.71%) |
Dec 15, 2017 | 13.33 | 13.40 | 12.99 | 13.28 | 490,625 | +0.07(+0.53%) |
Dec 14, 2017 | 13.35 | 13.39 | 13.05 | 13.21 | 192,223 | -0.18(-1.34%) |
Dec 13, 2017 | 13.26 | 13.40 | 13.21 | 13.39 | 88,125 | +0.16(+1.21%) |
Dec 12, 2017 | 13.32 | 13.35 | 13.17 | 13.23 | 68,900 | -0.09(-0.68%) |
Dec 11, 2017 | 13.37 | 13.49 | 13.15 | 13.32 | 69,079 | -0.10(-0.75%) |
Dec 08, 2017 | 13.21 | 13.49 | 12.94 | 13.42 | 366,596 | +0.22(+1.67%) |
Dec 07, 2017 | 13.49 | 13.59 | 13.14 | 13.20 | 243,424 | -0.30(-2.22%) |
Dec 06, 2017 | 13.43 | 13.56 | 13.39 | 13.50 | 143,367 | +0.05(+0.37%) |
Dec 05, 2017 | 13.44 | 13.61 | 13.26 | 13.45 | 778,432 | +0.04(+0.30%) |
Dec 04, 2017 | 13.60 | 13.72 | 13.24 | 13.41 | 275,354 | -0.07(-0.52%) |
Dec 01, 2017 | 13.21 | 13.69 | 12.99 | 13.48 | 732,812 | +0.24(+1.81%) |
Nov 30, 2017 | 13.08 | 13.25 | 12.45 | 13.24 | 1,291,438 | +0.16(+1.22%) |
Nov 29, 2017 | 12.71 | 13.19 | 12.71 | 13.08 | 423,938 | +0.37(+2.91%) |
Nov 28, 2017 | 12.72 | 12.83 | 12.49 | 12.71 | 426,487 | +0.02(+0.16%) |
Nov 27, 2017 | 12.68 | 12.75 | 12.55 | 12.69 | 154,886 | +0.02(+0.16%) |
Nov 24, 2017 | 12.87 | 12.96 | 12.59 | 12.67 | 41,537 | -0.15(-1.17%) |
Nov 22, 2017 | 12.64 | 12.86 | 12.51 | 12.82 | 369,855 | +0.18(+1.42%) |
Nov 21, 2017 | 12.64 | 12.82 | 12.54 | 12.64 | 447,572 | +0.01(+0.08%) |
Nov 20, 2017 | 12.43 | 13.01 | 12.42 | 12.63 | 457,021 | +0.21(+1.69%) |
Nov 17, 2017 | 12.38 | 12.51 | 12.35 | 12.42 | 289,935 | +0.03(+0.24%) |
Nov 16, 2017 | 12.50 | 12.54 | 12.27 | 12.39 | 440,810 | +0.09(+0.73%) |
Nov 15, 2017 | 12.14 | 12.40 | 11.88 | 12.30 | 403,418 | +0.11(+0.90%) |
Nov 14, 2017 | 12.00 | 12.25 | 11.79 | 12.19 | 110,410 | +0.20(+1.67%) |
Nov 13, 2017 | 12.11 | 12.23 | 11.88 | 11.99 | 171,001 | -0.11(-0.91%) |
Nov 10, 2017 | 11.75 | 12.20 | 11.75 | 12.10 | 859,095 | +0.16(+1.34%) |
Nov 09, 2017 | 11.85 | 12.00 | 11.72 | 11.94 | 163,087 | -0.01(-0.08%) |
Nov 08, 2017 | 11.82 | 11.98 | 11.62 | 11.95 | 421,414 | +0.31(+2.66%) |
Nov 07, 2017 | 11.74 | 11.92 | 11.50 | 11.64 | 171,175 | -0.09(-0.77%) |
Nov 06, 2017 | 11.69 | 11.80 | 11.40 | 11.73 | 70,956 | +0.03(+0.26%) |
Nov 03, 2017 | 11.21 | 11.78 | 11.14 | 11.70 | 549,458 | +0.24(+2.09%) |
Nov 02, 2017 | 11.98 | 11.98 | 11.23 | 11.46 | 235,600 | -0.18(-1.55%) |
Nov 01, 2017 | 11.54 | 11.89 | 11.43 | 11.64 | 255,545 | +0.12(+1.04%) |
Oct 31, 2017 | 11.29 | 11.55 | 11.25 | 11.52 | 636,401 | +0.38(+3.41%) |
Oct 30, 2017 | 11.51 | 11.51 | 11.01 | 11.14 | 338,979 | -0.22(-1.94%) |
Oct 27, 2017 | 11.69 | 11.71 | 11.26 | 11.36 | 156,575 | -0.32(-2.74%) |
Oct 26, 2017 | 11.53 | 11.77 | 11.30 | 11.68 | 209,597 | +0.22(+1.92%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.30 | 11.46 | 252,907 | -0.10(-0.87%) |
Oct 24, 2017 | 11.81 | 11.99 | 11.44 | 11.56 | 312,603 | -0.20(-1.70%) |
Oct 23, 2017 | 11.81 | 11.85 | 11.61 | 11.76 | 116,039 | -0.04(-0.34%) |
Oct 20, 2017 | 12.06 | 12.06 | 11.41 | 11.80 | 681,722 | -0.04(-0.34%) |
Oct 19, 2017 | 11.90 | 12.15 | 11.78 | 11.84 | 137,514 | -0.08(-0.67%) |
Oct 18, 2017 | 12.19 | 12.19 | 11.84 | 11.92 | 382,800 | -0.08(-0.67%) |
Oct 17, 2017 | 12.06 | 12.19 | 11.94 | 12.00 | 220,426 | -0.01(-0.08%) |
Oct 16, 2017 | 12.05 | 13.06 | 11.95 | 12.01 | 112,156 | -0.03(-0.25%) |
Oct 13, 2017 | 12.20 | 12.20 | 11.97 | 12.04 | 179,301 | -0.06(-0.50%) |
Oct 12, 2017 | 12.16 | 12.32 | 11.96 | 12.10 | 401,098 | -0.03(-0.25%) |
Oct 11, 2017 | 12.34 | 12.41 | 11.92 | 12.13 | 236,502 | -0.12(-0.98%) |
Oct 10, 2017 | 12.17 | 12.29 | 11.96 | 12.25 | 333,345 | +0.13(+1.07%) |
Oct 09, 2017 | 12.13 | 12.22 | 12.02 | 12.12 | 75,419 | -0.03(-0.25%) |
Oct 06, 2017 | 12.00 | 12.22 | 11.86 | 12.15 | 66,283 | +0.07(+0.58%) |
Oct 05, 2017 | 12.20 | 12.27 | 11.93 | 12.08 | 237,320 | -0.03(-0.25%) |
Oct 04, 2017 | 12.06 | 12.22 | 11.88 | 12.11 | 262,388 | +0.31(+2.63%) |
Oct 03, 2017 | 11.94 | 12.03 | 11.68 | 11.80 | 232,103 | -0.18(-1.50%) |
Oct 02, 2017 | 11.72 | 12.06 | 11.70 | 11.98 | 603,035 | +0.27(+2.31%) |
Sep 29, 2017 | 11.64 | 11.77 | 11.44 | 11.71 | 157,906 | +0.05(+0.43%) |
Sep 28, 2017 | 11.57 | 11.69 | 11.54 | 11.66 | 156,200 | +0.06(+0.52%) |
Sep 27, 2017 | 11.63 | 11.63 | 11.48 | 11.60 | 114,392 | +0.06(+0.52%) |
Sep 26, 2017 | 11.18 | 11.55 | 11.18 | 11.54 | 114,716 | +0.37(+3.31%) |
Sep 25, 2017 | 11.39 | 11.64 | 11.01 | 11.17 | 153,512 | -0.19(-1.67%) |
Sep 22, 2017 | 11.37 | 11.52 | 11.15 | 11.36 | 181,536 | -0.03(-0.26%) |
Sep 21, 2017 | 11.34 | 11.46 | 11.12 | 11.39 | 231,968 | +0.12(+1.06%) |
Sep 20, 2017 | 11.32 | 11.71 | 10.93 | 11.27 | 503,566 | -0.01(-0.09%) |
Sep 19, 2017 | 11.71 | 11.88 | 11.25 | 11.28 | 467,267 | -0.35(-3.01%) |
Sep 18, 2017 | 11.91 | 12.00 | 11.57 | 11.63 | 368,492 | -0.20(-1.69%) |
Sep 15, 2017 | 12.20 | 12.24 | 11.72 | 11.83 | 1,556,009 | -0.38(-3.11%) |
Sep 14, 2017 | 12.22 | 12.40 | 12.14 | 12.21 | 507,395 | -0.02(-0.16%) |
Sep 13, 2017 | 12.11 | 12.45 | 12.06 | 12.23 | 631,298 | +0.07(+0.58%) |
Sep 12, 2017 | 12.06 | 12.20 | 11.98 | 12.16 | 164,438 | +0.09(+0.75%) |
Sep 11, 2017 | 12.10 | 12.20 | 11.91 | 12.07 | 385,679 | +0.00(+0.00%) |
Sep 08, 2017 | 12.09 | 12.28 | 11.93 | 12.07 | 307,490 | +0.16(+1.34%) |
Sep 07, 2017 | 11.95 | 12.11 | 11.79 | 11.91 | 928,376 | +0.00(+0.00%) |
Sep 06, 2017 | 11.91 | 12.00 | 11.73 | 11.91 | 891,426 | +0.08(+0.68%) |
Sep 05, 2017 | 11.85 | 12.42 | 11.64 | 11.83 | 986,589 | -0.02(-0.17%) |
Sep 01, 2017 | 11.93 | 12.03 | 11.84 | 11.85 | 354,046 | +0.00(+0.00%) |
Aug 31, 2017 | 11.83 | 11.97 | 11.77 | 11.85 | 165,072 | +0.06(+0.51%) |
Aug 30, 2017 | 11.91 | 11.99 | 11.67 | 11.79 | 143,277 | -0.09(-0.76%) |
Aug 29, 2017 | 11.80 | 11.97 | 11.80 | 11.88 | 320,671 | +0.04(+0.34%) |
Aug 28, 2017 | 11.80 | 11.97 | 11.77 | 11.84 | 220,651 | -0.04(-0.34%) |
Aug 25, 2017 | 11.95 | 11.95 | 11.80 | 11.88 | 241,827 | -0.06(-0.50%) |
Aug 24, 2017 | 11.79 | 11.96 | 11.66 | 11.94 | 126,675 | +0.13(+1.10%) |
Aug 23, 2017 | 11.88 | 11.99 | 11.55 | 11.81 | 115,367 | -0.15(-1.25%) |
Aug 22, 2017 | 12.05 | 12.10 | 11.66 | 11.96 | 100,407 | -0.08(-0.66%) |
Aug 21, 2017 | 11.98 | 12.10 | 11.81 | 12.04 | 157,247 | +0.00(+0.00%) |
Aug 18, 2017 | 12.00 | 12.32 | 11.85 | 12.04 | 378,256 | +0.09(+0.75%) |
Aug 17, 2017 | 12.03 | 12.03 | 11.58 | 11.95 | 110,089 | -0.08(-0.67%) |
Aug 16, 2017 | 11.90 | 12.10 | 11.78 | 12.03 | 648,086 | +0.13(+1.09%) |
Aug 15, 2017 | 12.13 | 12.13 | 11.61 | 11.90 | 150,832 | -0.09(-0.75%) |
Aug 14, 2017 | 12.10 | 12.43 | 11.89 | 11.99 | 387,319 | +0.08(+0.67%) |
Aug 11, 2017 | 11.75 | 12.24 | 11.50 | 11.91 | 907,763 | +0.16(+1.36%) |
Aug 10, 2017 | 11.70 | 11.90 | 11.49 | 11.75 | 322,646 | -0.06(-0.51%) |
Aug 09, 2017 | 11.73 | 11.85 | 11.00 | 11.81 | 192,322 | +0.01(+0.08%) |
Aug 08, 2017 | 11.77 | 11.94 | 11.61 | 11.80 | 246,930 | +0.04(+0.34%) |
Aug 07, 2017 | 11.83 | 11.94 | 11.21 | 11.76 | 81,610 | -0.13(-1.09%) |
Aug 04, 2017 | 11.99 | 11.99 | 11.75 | 11.89 | 185,465 | -0.01(-0.08%) |
Aug 03, 2017 | 11.82 | 11.99 | 11.79 | 11.90 | 66,674 | +0.05(+0.42%) |
Aug 02, 2017 | 11.81 | 11.91 | 11.80 | 11.85 | 28,679 | -0.05(-0.42%) |
Aug 01, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 1,060,014 | +0.05(+0.42%) |
Jul 31, 2017 | 11.99 | 12.03 | 11.84 | 11.85 | 492,502 | -0.03(-0.25%) |
Jul 28, 2017 | 12.00 | 12.00 | 11.77 | 11.88 | 344,432 | -0.10(-0.83%) |
Jul 27, 2017 | 11.85 | 11.99 | 11.50 | 11.98 | 55,755 | +0.19(+1.61%) |
Jul 26, 2017 | 11.86 | 11.99 | 11.68 | 11.79 | 450,861 | -0.08(-0.67%) |
Jul 25, 2017 | 11.87 | 11.99 | 11.76 | 11.87 | 129,198 | -0.03(-0.25%) |
Jul 24, 2017 | 11.96 | 12.00 | 11.78 | 11.90 | 451,261 | +0.00(+0.00%) |
Jul 21, 2017 | 11.85 | 11.96 | 11.77 | 11.90 | 402,083 | +0.10(+0.85%) |
Jul 20, 2017 | 11.90 | 12.00 | 11.75 | 11.80 | 622,082 | -0.02(-0.17%) |
Jul 19, 2017 | 11.84 | 12.00 | 11.70 | 11.82 | 699,891 | +0.02(+0.17%) |
Jul 18, 2017 | 11.97 | 12.49 | 11.58 | 11.80 | 859,140 | -0.15(-1.26%) |
Jul 17, 2017 | 11.98 | 12.06 | 11.60 | 11.95 | 352,159 | -0.04(-0.33%) |
Jul 14, 2017 | 12.08 | 12.11 | 11.90 | 11.99 | 1,491,605 | -0.01(-0.08%) |
Jul 13, 2017 | 12.01 | 12.20 | 11.80 | 12.00 | 68,427 | -0.23(-1.88%) |
Jul 12, 2017 | 12.39 | 12.39 | 11.90 | 12.23 | 391,408 | +0.23(+1.92%) |
Jul 11, 2017 | 12.00 | 12.25 | 12.00 | 12.00 | 442,663 | +0.00(+0.00%) |