Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.31 | 10.31 | 10.26 | 10.26 | 1,352 | +0.01(+0.10%) |
May 30, 2018 | 10.20 | 10.54 | 10.20 | 10.25 | 2,431 | +0.09(+0.87%) |
May 29, 2018 | 10.22 | 10.37 | 10.16 | 10.16 | 948 | -0.08(-0.80%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.09(+0.92%) | |
May 24, 2018 | 10.50 | 10.67 | 10.15 | 10.15 | 10,129 | -0.37(-3.53%) |
May 23, 2018 | 10.42 | 10.90 | 10.42 | 10.52 | 1,450 | -0.44(-3.99%) |
May 22, 2018 | 10.47 | 10.96 | 10.23 | 10.96 | 2,401 | +0.36(+3.43%) |
May 21, 2018 | 10.94 | 10.98 | 10.60 | 10.60 | 901 | -0.20(-1.90%) |
May 18, 2018 | 10.38 | 11.11 | 10.34 | 10.80 | 7,292 | +0.20(+1.89%) |
May 17, 2018 | 10.23 | 10.60 | 10.17 | 10.60 | 5,450 | +0.53(+5.26%) |
May 16, 2018 | 10.10 | 10.34 | 10.02 | 10.07 | 5,262 | -0.01(-0.06%) |
May 15, 2018 | 10.08 | 10.09 | 10.03 | 10.08 | 3,400 | +0.08(+0.76%) |
May 14, 2018 | 10.05 | 10.09 | 9.960 | 10.00 | 2,115 | -0.10(-0.98%) |
May 11, 2018 | 10.36 | 10.38 | 10.10 | 10.10 | 4,282 | -0.29(-2.80%) |
May 10, 2018 | 10.16 | 10.60 | 10.15 | 10.39 | 5,409 | +0.33(+3.30%) |
May 09, 2018 | 10.10 | 10.15 | 10.00 | 10.06 | 2,905 | +0.04(+0.38%) |
May 08, 2018 | 10.13 | 10.13 | 10.02 | 10.02 | 501 | -0.12(-1.18%) |
May 07, 2018 | 10.00 | 10.16 | 10.00 | 10.14 | 2,424 | +0.19(+1.91%) |
May 04, 2018 | 9.950 | 10.06 | 9.950 | 9.950 | 1,446 | +0.00(+0.00%) |
May 03, 2018 | 9.750 | 10.11 | 9.750 | 9.950 | 2,504 | -0.19(-1.87%) |
May 02, 2018 | 10.01 | 10.18 | 9.750 | 10.14 | 26,631 | +0.12(+1.20%) |
May 01, 2018 | 10.04 | 10.14 | 9.980 | 10.02 | 4,478 | +0.00(+0.00%) |
Apr 30, 2018 | 10.15 | 10.15 | 10.02 | 10.02 | 8,834 | -0.08(-0.79%) |
Apr 27, 2018 | 10.11 | 10.11 | 10.04 | 10.10 | 2,222 | +0.08(+0.80%) |
Apr 26, 2018 | 10.07 | 10.15 | 10.02 | 10.02 | 6,952 | -0.05(-0.50%) |
Apr 25, 2018 | 10.04 | 10.15 | 10.02 | 10.07 | 3,541 | -0.14(-1.40%) |
Apr 24, 2018 | 9.870 | 10.62 | 9.870 | 10.21 | 50,764 | +0.21(+2.13%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.00 | 10.00 | 5,947 | +0.00(+0.00%) |
Apr 20, 2018 | 10.05 | 10.15 | 9.860 | 10.00 | 16,728 | -0.05(-0.50%) |
Apr 19, 2018 | 10.20 | 10.20 | 10.05 | 10.05 | 578 | -0.07(-0.69%) |
Apr 18, 2018 | 10.48 | 10.48 | 10.12 | 10.12 | 1,867 | -0.58(-5.42%) |
Apr 17, 2018 | 10.22 | 10.70 | 10.10 | 10.70 | 12,472 | +0.48(+4.74%) |
Apr 16, 2018 | 9.710 | 10.65 | 9.710 | 10.22 | 4,840 | +0.10(+1.03%) |
Apr 13, 2018 | 10.40 | 10.62 | 9.700 | 10.11 | 27,677 | -0.49(-4.61%) |
Apr 12, 2018 | 10.55 | 10.90 | 10.53 | 10.60 | 890 | -0.33(-2.97%) |
Apr 11, 2018 | 10.93 | 10.95 | 10.93 | 10.93 | 834 | -0.03(-0.31%) |
Apr 09, 2018 | 10.96 | 10.96 | 10.96 | 2 | +0.19(+1.76%) | |
Apr 06, 2018 | 10.35 | 10.78 | 10.35 | 10.77 | 2,987 | +0.11(+1.06%) |
Apr 05, 2018 | 10.40 | 10.66 | 10.40 | 10.66 | 953 | -0.06(-0.58%) |
Apr 04, 2018 | 10.40 | 10.72 | 10.34 | 10.72 | 1,669 | +0.27(+2.58%) |
Apr 03, 2018 | 10.77 | 11.00 | 10.37 | 10.45 | 3,429 | +0.00(+0.00%) |
Apr 02, 2018 | 10.80 | 10.80 | 10.14 | 10.45 | 4,798 | -0.45(-4.14%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.06(-0.54%) | |
Mar 28, 2018 | 11.00 | 11.00 | 10.96 | 10.96 | 1,883 | -0.08(-0.72%) |
Mar 27, 2018 | 11.08 | 11.08 | 11.04 | 11.04 | 1,114 | -0.06(-0.54%) |
Mar 26, 2018 | 11.15 | 11.18 | 11.08 | 11.10 | 1,286 | -0.28(-2.46%) |
Mar 23, 2018 | 11.14 | 11.38 | 11.14 | 11.38 | 892 | +0.20(+1.79%) |
Mar 22, 2018 | 11.19 | 11.19 | 11.14 | 11.18 | 2,100 | -0.26(-2.27%) |
Mar 21, 2018 | 11.41 | 11.44 | 11.41 | 11.44 | 461 | -0.04(-0.31%) |
Mar 20, 2018 | 11.48 | 11.48 | 11.48 | 11.48 | 201 | +0.38(+3.39%) |
Mar 19, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 794 | -0.04(-0.36%) |
Mar 16, 2018 | 11.39 | 11.62 | 11.00 | 11.14 | 12,504 | -0.54(-4.60%) |
Mar 15, 2018 | 11.78 | 11.90 | 11.68 | 11.68 | 721 | +0.08(+0.66%) |
Mar 14, 2018 | 11.85 | 11.85 | 11.60 | 11.60 | 12,657 | -0.63(-5.15%) |
Mar 12, 2018 | 12.23 | 12.23 | 12.23 | 28 | +0.76(+6.63%) | |
Mar 09, 2018 | 11.56 | 12.09 | 11.38 | 11.47 | 9,082 | -0.09(-0.78%) |
Mar 08, 2018 | 11.22 | 11.80 | 11.22 | 11.56 | 18,752 | -0.19(-1.62%) |
Mar 07, 2018 | 11.16 | 11.75 | 11.16 | 11.75 | 1,748 | +0.65(+5.86%) |
Mar 06, 2018 | 11.18 | 11.25 | 11.06 | 11.10 | 5,654 | +0.01(+0.13%) |
Mar 05, 2018 | 11.09 | 11.09 | 11.09 | 11.09 | 423 | +0.06(+0.50%) |
Mar 02, 2018 | 11.03 | 11.03 | 11.03 | 11.03 | 508 | +0.01(+0.09%) |
Feb 28, 2018 | 11.02 | 11.02 | 11.02 | 32 | -0.07(-0.67%) | |
Feb 27, 2018 | 11.05 | 11.14 | 11.02 | 11.09 | 1,564 | -0.09(-0.76%) |
Feb 26, 2018 | 11.17 | 11.18 | 11.16 | 11.18 | 702 | +0.02(+0.18%) |
Feb 23, 2018 | 11.10 | 11.16 | 11.10 | 11.16 | 874 | -0.06(-0.50%) |
Feb 22, 2018 | 12.48 | 12.48 | 11.17 | 11.22 | 397 | +0.10(+0.87%) |
Feb 20, 2018 | 11.12 | 11.12 | 11.12 | 4 | +0.08(+0.70%) | |
Feb 16, 2018 | 11.04 | 11.04 | 11.04 | 0 | -0.01(-0.07%) | |
Feb 15, 2018 | 11.05 | 11.05 | 11.05 | 11.05 | 1,025 | -0.15(-1.34%) |
Feb 14, 2018 | 11.20 | 11.20 | 11.20 | 11.20 | 1,112 | +0.12(+1.08%) |
Feb 12, 2018 | 11.08 | 11.08 | 11.08 | 8 | +0.02(+0.14%) | |
Feb 09, 2018 | 11.16 | 11.20 | 11.01 | 11.06 | 2,466 | -0.05(-0.41%) |
Feb 08, 2018 | 11.20 | 11.22 | 11.07 | 11.11 | 6,802 | -0.14(-1.24%) |
Feb 07, 2018 | 11.23 | 11.54 | 11.66 | 11.25 | 5,791 | -0.41(-3.52%) |
Feb 06, 2018 | 11.39 | 11.66 | 11.39 | 11.66 | 2,856 | +0.55(+4.95%) |
Feb 05, 2018 | 11.28 | 11.28 | 11.11 | 11.11 | 2,483 | -0.18(-1.59%) |
Feb 02, 2018 | 11.80 | 11.80 | 11.24 | 11.29 | 1,690 | -0.46(-3.91%) |
Feb 01, 2018 | 11.79 | 11.86 | 11.75 | 11.75 | 9,456 | +0.07(+0.60%) |
Jan 31, 2018 | 11.64 | 11.74 | 11.26 | 11.68 | 4,077 | +0.05(+0.43%) |
Jan 30, 2018 | 11.81 | 11.63 | 11.63 | 2,280 | -0.18(-1.52%) | |
Jan 29, 2018 | 11.68 | 11.81 | 11.66 | 11.81 | 876 | +0.12(+1.03%) |
Jan 26, 2018 | 11.62 | 11.85 | 11.62 | 11.69 | 1,797 | +0.06(+0.52%) |
Jan 25, 2018 | 11.66 | 11.66 | 11.50 | 11.63 | 5,281 | -0.08(-0.68%) |
Jan 24, 2018 | 11.82 | 11.84 | 11.70 | 11.71 | 2,466 | -0.22(-1.84%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.84 | 11.93 | 7,793 | -0.17(-1.40%) |
Jan 22, 2018 | 12.44 | 12.44 | 12.10 | 12.10 | 5,625 | -0.39(-3.12%) |
Jan 19, 2018 | 12.56 | 12.56 | 12.41 | 12.49 | 4,562 | -0.01(-0.08%) |
Jan 18, 2018 | 12.47 | 12.99 | 12.44 | 12.50 | 12,225 | +0.01(+0.08%) |
Jan 17, 2018 | 12.85 | 12.88 | 12.40 | 12.49 | 9,514 | -0.50(-3.85%) |
Jan 16, 2018 | 12.90 | 14.50 | 12.70 | 12.99 | 81,703 | -0.01(-0.08%) |
Jan 12, 2018 | 13.00 | 13.00 | 13.00 | 0 | -1.00(-7.14%) | |
Jan 11, 2018 | 14.75 | 14.75 | 13.50 | 14.00 | 3,403 | -0.36(-2.51%) |
Jan 10, 2018 | 13.82 | 14.28 | 13.82 | 14.36 | 17,728 | +0.96(+7.16%) |
Jan 09, 2018 | 13.51 | 13.80 | 13.40 | 13.40 | 1,419 | +0.14(+1.06%) |
Jan 08, 2018 | 13.70 | 13.95 | 13.18 | 13.26 | 3,876 | -0.49(-3.56%) |
Jan 05, 2018 | 13.60 | 14.52 | 13.19 | 13.75 | 32,818 | +0.29(+2.17%) |
Jan 04, 2018 | 13.95 | 13.95 | 13.16 | 13.46 | 2,452 | +0.37(+2.81%) |
Jan 03, 2018 | 13.50 | 13.84 | 13.09 | 13.09 | 8,904 | -0.38(-2.82%) |
Jan 02, 2018 | 13.34 | 13.50 | 13.34 | 13.47 | 1,012 | +0.05(+0.37%) |
Dec 29, 2017 | 13.42 | 13.42 | 13.42 | 0 | +0.17(+1.28%) | |
Dec 28, 2017 | 13.41 | 13.41 | 13.25 | 13.25 | 1,649 | +0.77(+6.14%) |
Dec 27, 2017 | 12.94 | 13.10 | 12.48 | 12.48 | 7,206 | -0.39(-2.99%) |
Dec 26, 2017 | 12.61 | 12.99 | 12.61 | 12.87 | 1,544 | +0.04(+0.32%) |
Dec 22, 2017 | 12.31 | 12.95 | 12.31 | 12.83 | 2,505 | -0.16(-1.25%) |
Dec 21, 2017 | 12.33 | 12.99 | 12.33 | 12.99 | 1,067 | +0.14(+1.06%) |
Dec 20, 2017 | 12.85 | 13.00 | 13.00 | 12.85 | 1,707 | -0.15(-1.13%) |
Dec 19, 2017 | 12.59 | 13.00 | 12.56 | 13.00 | 9,022 | +0.44(+3.50%) |
Dec 18, 2017 | 12.48 | 12.56 | 12.33 | 12.56 | 2,593 | +0.13(+1.05%) |
Dec 15, 2017 | 12.40 | 12.63 | 12.40 | 12.43 | 1,954 | -0.22(-1.74%) |
Dec 14, 2017 | 12.55 | 12.82 | 12.31 | 12.65 | 5,159 | +0.06(+0.48%) |
Dec 13, 2017 | 12.63 | 12.63 | 12.48 | 12.59 | 2,836 | +0.00(+0.00%) |
Dec 12, 2017 | 12.47 | 12.70 | 12.44 | 12.59 | 8,594 | +0.22(+1.78%) |
Dec 11, 2017 | 12.44 | 12.44 | 12.33 | 12.37 | 1,535 | +0.05(+0.41%) |
Dec 08, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 637 | -0.04(-0.35%) |
Dec 07, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 937 | -0.02(-0.14%) |
Dec 06, 2017 | 12.41 | 12.46 | 12.17 | 12.38 | 10,695 | +0.13(+1.09%) |
Dec 05, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 356 | -0.00(-0.03%) |
Dec 04, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 285 | -0.15(-1.22%) |
Dec 01, 2017 | 12.40 | 12.51 | 12.55 | 12.40 | 3,375 | -0.15(-1.18%) |
Nov 30, 2017 | 12.33 | 12.55 | 12.00 | 12.55 | 5,860 | +0.14(+1.12%) |
Nov 29, 2017 | 13.15 | 13.49 | 12.40 | 12.41 | 61,707 | -0.34(-2.67%) |
Nov 28, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 5,620 | -0.31(-2.41%) |
Nov 27, 2017 | 13.00 | 13.18 | 13.00 | 13.06 | 3,662 | -0.34(-2.50%) |
Nov 24, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 141 | +0.26(+1.95%) |
Nov 22, 2017 | 13.14 | 13.14 | 13.00 | 13.14 | 1,677 | +0.18(+1.42%) |
Nov 21, 2017 | 12.99 | 13.50 | 12.96 | 12.96 | 2,625 | -0.01(-0.08%) |
Nov 20, 2017 | 12.69 | 13.05 | 12.69 | 12.97 | 5,066 | -0.03(-0.23%) |
Nov 17, 2017 | 12.65 | 13.00 | 12.65 | 13.00 | 4,801 | +0.10(+0.78%) |
Nov 16, 2017 | 12.77 | 12.90 | 12.57 | 12.90 | 4,552 | +0.21(+1.65%) |
Nov 15, 2017 | 12.65 | 12.87 | 12.53 | 12.69 | 8,137 | +0.10(+0.79%) |
Nov 14, 2017 | 12.68 | 12.80 | 12.50 | 12.59 | 3,986 | -0.13(-1.02%) |
Nov 13, 2017 | 12.54 | 12.80 | 12.45 | 12.72 | 5,770 | +0.10(+0.79%) |
Nov 10, 2017 | 13.01 | 13.01 | 12.61 | 12.62 | 4,647 | -0.24(-1.84%) |
Nov 09, 2017 | 12.68 | 12.88 | 12.68 | 12.86 | 2,926 | -0.06(-0.49%) |
Nov 08, 2017 | 12.86 | 12.92 | 12.75 | 12.92 | 1,612 | +0.12(+0.90%) |
Nov 07, 2017 | 12.79 | 13.15 | 12.72 | 12.80 | 7,890 | +0.05(+0.43%) |
Nov 06, 2017 | 12.49 | 13.06 | 12.49 | 12.75 | 6,849 | +0.39(+3.16%) |
Nov 03, 2017 | 12.70 | 12.85 | 12.36 | 12.36 | 9,557 | -0.24(-1.90%) |
Nov 02, 2017 | 13.06 | 13.06 | 12.36 | 12.60 | 6,299 | -0.46(-3.52%) |
Nov 01, 2017 | 12.59 | 13.06 | 12.59 | 13.06 | 1,367 | +0.29(+2.27%) |
Oct 31, 2017 | 12.94 | 12.94 | 12.53 | 12.77 | 7,535 | -0.33(-2.52%) |
Oct 30, 2017 | 12.64 | 13.10 | 12.45 | 13.10 | 8,029 | +0.54(+4.30%) |
Oct 27, 2017 | 12.52 | 12.64 | 12.45 | 12.56 | 5,217 | +0.12(+0.96%) |
Oct 25, 2017 | 12.44 | 12.44 | 12.44 | 61 | -0.55(-4.23%) | |
Oct 24, 2017 | 12.80 | 13.00 | 12.57 | 12.99 | 5,711 | +0.33(+2.61%) |
Oct 23, 2017 | 12.95 | 13.08 | 12.32 | 12.66 | 16,559 | -0.28(-2.16%) |
Oct 20, 2017 | 13.00 | 13.07 | 12.73 | 12.94 | 9,595 | +0.08(+0.62%) |
Oct 19, 2017 | 12.91 | 12.91 | 12.46 | 12.86 | 511 | -0.33(-2.50%) |
Oct 18, 2017 | 12.93 | 13.45 | 12.53 | 13.19 | 3,372 | +0.78(+6.29%) |
Oct 17, 2017 | 12.85 | 12.85 | 12.41 | 12.41 | 3,782 | -0.41(-3.22%) |
Oct 16, 2017 | 12.62 | 12.84 | 12.55 | 12.82 | 1,514 | -0.19(-1.43%) |
Oct 13, 2017 | 13.00 | 13.01 | 12.99 | 13.01 | 795 | +0.21(+1.64%) |
Oct 12, 2017 | 13.70 | 14.00 | 12.80 | 12.80 | 26,741 | -0.62(-4.62%) |
Oct 11, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 472 | -0.02(-0.15%) |
Oct 10, 2017 | 13.44 | 13.44 | 13.44 | 13.44 | 829 | +0.12(+0.90%) |
Oct 09, 2017 | 13.41 | 13.41 | 13.28 | 13.32 | 2,465 | -0.07(-0.52%) |
Oct 06, 2017 | 13.55 | 13.66 | 13.30 | 13.39 | 2,471 | +0.34(+2.61%) |
Oct 05, 2017 | 12.89 | 13.95 | 12.85 | 13.05 | 6,444 | +0.05(+0.38%) |
Oct 04, 2017 | 12.28 | 13.00 | 11.80 | 13.00 | 19,892 | +0.79(+6.47%) |
Oct 03, 2017 | 11.91 | 12.23 | 11.46 | 12.21 | 6,033 | +0.01(+0.05%) |
Oct 02, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 625 | -0.08(-0.62%) |
Sep 29, 2017 | 12.02 | 12.28 | 11.39 | 12.28 | 13,003 | +0.94(+8.29%) |
Sep 28, 2017 | 11.40 | 12.20 | 11.34 | 11.34 | 1,203 | -0.04(-0.34%) |
Sep 27, 2017 | 11.25 | 11.50 | 11.25 | 11.38 | 5,781 | +0.13(+1.15%) |
Sep 26, 2017 | 11.13 | 11.86 | 11.06 | 11.25 | 5,174 | -0.04(-0.39%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.10 | 11.29 | 5,228 | +0.05(+0.48%) |
Sep 22, 2017 | 11.08 | 11.24 | 11.07 | 11.24 | 1,433 | -0.01(-0.09%) |
Sep 21, 2017 | 11.00 | 11.25 | 10.90 | 11.25 | 10,970 | +0.30(+2.74%) |
Sep 20, 2017 | 11.05 | 11.19 | 10.95 | 10.95 | 8,693 | -0.08(-0.73%) |
Sep 19, 2017 | 11.00 | 11.25 | 10.84 | 11.03 | 13,741 | +0.03(+0.27%) |
Sep 18, 2017 | 11.00 | 11.18 | 10.90 | 11.00 | 12,478 | -0.14(-1.26%) |
Sep 15, 2017 | 11.20 | 11.32 | 11.00 | 11.14 | 15,657 | -0.36(-3.13%) |
Sep 14, 2017 | 11.10 | 11.80 | 11.05 | 11.50 | 6,928 | +0.38(+3.42%) |
Sep 13, 2017 | 11.00 | 11.16 | 11.00 | 11.12 | 1,745 | +0.10(+0.95%) |
Sep 12, 2017 | 11.15 | 11.23 | 10.92 | 11.02 | 8,958 | -0.20(-1.74%) |
Sep 11, 2017 | 11.15 | 11.25 | 11.15 | 11.21 | 1,612 | -0.39(-3.36%) |
Sep 08, 2017 | 11.23 | 11.72 | 11.23 | 11.60 | 1,124 | -0.18(-1.50%) |
Sep 07, 2017 | 11.28 | 11.78 | 11.02 | 11.78 | 5,488 | +0.73(+6.58%) |
Sep 05, 2017 | 11.05 | 11.05 | 11.05 | 97 | -0.65(-5.58%) | |
Sep 01, 2017 | 11.81 | 11.81 | 11.70 | 11.70 | 687 | -0.05(-0.40%) |
Aug 31, 2017 | 11.47 | 12.00 | 11.39 | 11.75 | 2,485 | +0.60(+5.38%) |
Aug 30, 2017 | 11.00 | 11.24 | 11.00 | 11.15 | 4,048 | +0.04(+0.36%) |
Aug 29, 2017 | 10.80 | 11.60 | 10.80 | 11.11 | 5,229 | +0.26(+2.40%) |
Aug 28, 2017 | 11.38 | 11.38 | 10.85 | 10.85 | 2,988 | -0.40(-3.56%) |
Aug 25, 2017 | 11.78 | 11.78 | 11.22 | 11.25 | 3,268 | -0.17(-1.49%) |
Aug 24, 2017 | 11.16 | 11.42 | 10.90 | 11.42 | 3,844 | +0.26(+2.33%) |
Aug 23, 2017 | 10.85 | 11.36 | 10.81 | 11.16 | 2,080 | +0.40(+3.72%) |
Aug 22, 2017 | 11.00 | 11.00 | 10.70 | 10.76 | 6,701 | +0.03(+0.28%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.70 | 10.73 | 2,487 | +0.04(+0.37%) |
Aug 18, 2017 | 11.10 | 11.10 | 10.63 | 10.69 | 18,472 | -0.34(-3.06%) |
Aug 17, 2017 | 11.75 | 11.75 | 10.62 | 11.03 | 14,575 | -0.72(-6.14%) |
Aug 16, 2017 | 12.01 | 12.14 | 11.75 | 11.75 | 10,515 | -0.26(-2.16%) |
Aug 15, 2017 | 12.25 | 12.27 | 12.01 | 12.01 | 3,322 | -0.24(-1.96%) |
Aug 14, 2017 | 12.35 | 12.37 | 12.25 | 12.25 | 1,750 | -0.12(-0.97%) |
Aug 11, 2017 | 12.63 | 12.63 | 12.30 | 12.37 | 1,176 | -0.10(-0.81%) |
Aug 10, 2017 | 12.83 | 12.83 | 12.29 | 12.47 | 835 | +0.07(+0.57%) |
Aug 09, 2017 | 12.67 | 13.03 | 12.40 | 12.40 | 2,177 | -0.24(-1.88%) |
Aug 08, 2017 | 12.90 | 12.90 | 12.63 | 12.64 | 3,325 | +0.05(+0.38%) |
Aug 07, 2017 | 12.40 | 12.95 | 12.40 | 12.59 | 5,513 | +0.24(+1.94%) |
Aug 04, 2017 | 12.25 | 12.56 | 12.00 | 12.35 | 5,798 | -0.22(-1.77%) |
Aug 03, 2017 | 13.59 | 13.59 | 12.30 | 12.57 | 7,391 | -0.60(-4.53%) |
Aug 02, 2017 | 13.13 | 13.17 | 13.13 | 13.17 | 307 | +0.14(+1.07%) |
Aug 01, 2017 | 13.17 | 13.17 | 13.03 | 13.03 | 380 | -0.07(-0.53%) |
Jul 31, 2017 | 13.25 | 13.25 | 13.10 | 13.10 | 1,172 | +0.05(+0.39%) |
Jul 28, 2017 | 13.10 | 13.29 | 13.03 | 13.05 | 1,344 | -0.04(-0.31%) |
Jul 27, 2017 | 13.25 | 13.33 | 13.06 | 13.09 | 1,602 | -0.23(-1.70%) |
Jul 26, 2017 | 13.26 | 13.32 | 13.25 | 13.32 | 1,831 | +0.02(+0.17%) |
Jul 25, 2017 | 13.61 | 13.61 | 13.29 | 13.29 | 1,351 | -0.10(-0.72%) |
Jul 24, 2017 | 13.15 | 13.39 | 13.15 | 13.39 | 1,294 | +0.24(+1.83%) |
Jul 21, 2017 | 13.05 | 13.15 | 13.05 | 13.15 | 1,199 | +0.14(+1.08%) |
Jul 20, 2017 | 12.93 | 13.23 | 12.93 | 13.01 | 1,000 | +0.06(+0.46%) |
Jul 19, 2017 | 12.97 | 12.97 | 12.95 | 12.95 | 311 | -0.05(-0.38%) |
Jul 18, 2017 | 13.04 | 13.04 | 13.00 | 13.00 | 447 | -0.07(-0.54%) |
Jul 17, 2017 | 13.05 | 13.15 | 13.05 | 13.07 | 4,072 | -0.18(-1.36%) |
Jul 14, 2017 | 13.28 | 13.28 | 13.09 | 13.25 | 3,425 | -0.23(-1.70%) |
Jul 13, 2017 | 13.25 | 13.48 | 13.20 | 13.48 | 8,783 | +0.11(+0.82%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.37 | 6,484 | +0.25(+1.91%) |
Jul 11, 2017 | 13.55 | 13.55 | 13.11 | 13.12 | 1,990 | +0.01(+0.08%) |
Jul 10, 2017 | 13.24 | 13.25 | 13.07 | 13.11 | 7,624 | +0.01(+0.08%) |
Jul 07, 2017 | 13.05 | 13.50 | 13.05 | 13.10 | 5,290 | +0.04(+0.31%) |
Jul 06, 2017 | 13.35 | 13.35 | 13.05 | 13.06 | 3,706 | -0.21(-1.55%) |
Jul 05, 2017 | 13.05 | 13.27 | 13.05 | 13.27 | 2,059 | -0.01(-0.04%) |
Jul 03, 2017 | 13.77 | 13.77 | 13.27 | 13.27 | 1,225 | +0.14(+1.07%) |
Jun 29, 2017 | 13.13 | 13.13 | 13.13 | 104 | -0.82(-5.88%) | |
Jun 28, 2017 | 13.12 | 13.95 | 13.12 | 13.95 | 548 | +0.50(+3.75%) |
Jun 27, 2017 | 13.51 | 13.53 | 13.45 | 13.45 | 860 | -0.67(-4.77%) |
Jun 26, 2017 | 13.10 | 14.12 | 13.10 | 14.12 | 978 | +1.01(+7.70%) |
Jun 23, 2017 | 13.27 | 13.27 | 13.11 | 13.11 | 1,240 | -0.19(-1.43%) |
Jun 22, 2017 | 13.31 | 13.44 | 13.30 | 13.30 | 914 | +0.06(+0.45%) |
Jun 21, 2017 | 13.24 | 13.24 | 13.24 | 13.24 | 118 | -0.35(-2.58%) |
Jun 20, 2017 | 13.55 | 13.63 | 13.55 | 13.59 | 330 | -0.16(-1.16%) |
Jun 19, 2017 | 13.74 | 13.75 | 13.74 | 13.75 | 535 | -0.09(-0.65%) |
Jun 16, 2017 | 13.82 | 13.84 | 13.82 | 13.84 | 1,846 | -0.01(-0.07%) |
Jun 15, 2017 | 13.60 | 13.85 | 13.60 | 13.85 | 4,201 | +0.21(+1.51%) |
Jun 14, 2017 | 12.89 | 14.02 | 12.89 | 13.64 | 9,782 | +0.54(+4.09%) |
Jun 13, 2017 | 13.09 | 13.12 | 12.98 | 13.11 | 2,006 | -0.00(-0.01%) |
Jun 12, 2017 | 13.48 | 13.48 | 13.02 | 13.11 | 2,636 | -0.40(-2.98%) |
Jun 09, 2017 | 12.96 | 13.57 | 12.94 | 13.51 | 8,005 | +0.57(+4.40%) |
Jun 08, 2017 | 13.15 | 13.15 | 12.94 | 12.94 | 2,004 | -0.34(-2.53%) |
Jun 07, 2017 | 13.15 | 13.28 | 13.15 | 13.28 | 1,759 | +0.13(+0.96%) |
Jun 06, 2017 | 12.94 | 13.45 | 12.94 | 13.15 | 2,880 | +0.24(+1.86%) |
Jun 05, 2017 | 13.06 | 13.14 | 12.91 | 12.91 | 4,515 | -0.09(-0.69%) |
Jun 02, 2017 | 13.09 | 13.09 | 13.00 | 13.00 | 1,615 | +0.00(+0.00%) |