Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.65 | 10.72 | 10.65 | 10.72 | 1,992 | +0.00(+0.00%) |
Jun 28, 2018 | 10.72 | 10.72 | 10.58 | 10.72 | 6,534 | +0.14(+1.31%) |
Jun 27, 2018 | 10.44 | 10.58 | 10.44 | 10.58 | 725 | +0.25(+2.44%) |
Jun 26, 2018 | 10.30 | 10.51 | 10.19 | 10.33 | 2,454 | +0.04(+0.34%) |
Jun 25, 2018 | 10.15 | 10.30 | 10.15 | 10.30 | 1,432 | +0.11(+1.10%) |
Jun 22, 2018 | 10.16 | 10.19 | 10.16 | 10.19 | 466 | +0.07(+0.65%) |
Jun 21, 2018 | 10.19 | 10.21 | 10.12 | 10.12 | 6,501 | -0.14(-1.38%) |
Jun 20, 2018 | 10.12 | 10.40 | 10.12 | 10.26 | 7,460 | -0.35(-3.34%) |
Jun 19, 2018 | 10.49 | 10.79 | 10.47 | 10.62 | 4,057 | +0.20(+1.87%) |
Jun 18, 2018 | 10.23 | 10.61 | 10.23 | 10.42 | 3,741 | +0.23(+2.26%) |
Jun 15, 2018 | 10.47 | 10.47 | 10.19 | 10.19 | 14,514 | -0.18(-1.75%) |
Jun 14, 2018 | 10.58 | 10.58 | 10.37 | 10.37 | 15,449 | -0.16(-1.48%) |
Jun 13, 2018 | 10.53 | 10.53 | 10.53 | 10.53 | 3,886 | -0.04(-0.33%) |
Jun 12, 2018 | 10.56 | 10.56 | 10.53 | 10.56 | 5,251 | +0.04(+0.33%) |
Jun 11, 2018 | 10.56 | 10.60 | 10.53 | 10.53 | 4,772 | -0.07(-0.66%) |
Jun 08, 2018 | 10.74 | 10.74 | 10.60 | 10.60 | 1,998 | +0.04(+0.33%) |
Jun 07, 2018 | 10.53 | 10.70 | 10.53 | 10.56 | 1,136 | +0.04(+0.33%) |
Jun 06, 2018 | 10.74 | 10.74 | 10.53 | 10.53 | 6,857 | +0.11(+1.01%) |
Jun 05, 2018 | 10.47 | 10.53 | 10.42 | 10.42 | 3,317 | +0.00(+0.00%) |
Jun 04, 2018 | 10.39 | 10.49 | 10.39 | 10.42 | 2,519 | -0.04(-0.34%) |
Jun 01, 2018 | 10.46 | 10.46 | 10.39 | 10.46 | 2,262 | -0.04(-0.34%) |
May 31, 2018 | 10.49 | 10.49 | 10.49 | 10.49 | 1,066 | +0.04(+0.34%) |
May 30, 2018 | 10.77 | 10.77 | 10.42 | 10.46 | 7,178 | -0.07(-0.67%) |
May 29, 2018 | 10.49 | 10.70 | 10.49 | 10.53 | 4,724 | -0.18(-1.64%) |
May 25, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 570 | -0.04(-0.33%) |
May 23, 2018 | 10.49 | 10.74 | 10.49 | 10.74 | 739 | +0.32(+3.04%) |
May 22, 2018 | 10.53 | 10.53 | 10.42 | 10.42 | 2,027 | +0.04(+0.34%) |
May 21, 2018 | 10.47 | 10.47 | 10.39 | 10.39 | 1,827 | -0.21(-1.99%) |
May 18, 2018 | 10.52 | 10.65 | 10.42 | 10.60 | 4,298 | +0.18(+1.69%) |
May 16, 2018 | 10.42 | 10.42 | 10.42 | 92 | +0.00(+0.00%) | |
May 15, 2018 | 10.39 | 10.67 | 10.39 | 10.42 | 5,644 | +0.03(+0.34%) |
May 14, 2018 | 10.43 | 10.91 | 10.39 | 10.39 | 7,077 | -0.28(-2.64%) |
May 11, 2018 | 10.53 | 10.67 | 10.53 | 10.67 | 1,165 | +0.25(+2.36%) |
May 10, 2018 | 10.45 | 10.48 | 10.42 | 10.42 | 3,973 | -0.11(-1.00%) |
May 09, 2018 | 10.35 | 10.53 | 10.32 | 10.53 | 30,148 | +0.11(+1.01%) |
May 08, 2018 | 10.39 | 10.46 | 10.39 | 10.42 | 5,573 | -0.11(-1.00%) |
May 07, 2018 | 10.39 | 10.53 | 10.39 | 10.53 | 1,704 | -0.11(-0.99%) |
May 04, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 205 | +0.21(+2.03%) |
May 03, 2018 | 10.11 | 10.42 | 10.11 | 10.42 | 2,986 | +0.11(+1.02%) |
May 02, 2018 | 10.25 | 10.32 | 10.25 | 10.32 | 7,374 | -0.32(-2.98%) |
May 01, 2018 | 10.46 | 10.63 | 9.894 | 10.63 | 28,615 | +0.18(+1.68%) |
Apr 30, 2018 | 10.70 | 10.70 | 10.28 | 10.46 | 5,336 | -0.25(-2.30%) |
Apr 27, 2018 | 10.39 | 10.70 | 10.39 | 10.70 | 1,574 | +0.32(+3.05%) |
Apr 26, 2018 | 10.49 | 10.88 | 10.39 | 10.39 | 3,452 | -0.11(-1.01%) |
Apr 25, 2018 | 10.46 | 10.74 | 10.27 | 10.49 | 3,500 | -0.07(-0.67%) |
Apr 24, 2018 | 10.51 | 10.56 | 10.42 | 10.56 | 5,707 | +0.11(+1.01%) |
Apr 23, 2018 | 10.56 | 10.56 | 10.46 | 10.46 | 4,132 | -0.04(-0.34%) |
Apr 20, 2018 | 10.42 | 10.53 | 10.42 | 10.49 | 10,440 | +0.11(+1.02%) |
Apr 19, 2018 | 10.84 | 10.84 | 10.21 | 10.39 | 3,142 | -0.42(-3.91%) |
Apr 18, 2018 | 10.81 | 10.91 | 10.81 | 10.81 | 6,592 | +0.00(+0.00%) |
Apr 17, 2018 | 10.60 | 10.91 | 10.60 | 10.81 | 3,555 | +0.25(+2.33%) |
Apr 16, 2018 | 10.53 | 10.60 | 10.35 | 10.56 | 6,036 | +0.04(+0.33%) |
Apr 13, 2018 | 10.39 | 10.56 | 10.35 | 10.53 | 4,094 | +0.11(+1.01%) |
Apr 12, 2018 | 10.39 | 10.42 | 10.35 | 10.42 | 4,839 | +0.14(+1.37%) |
Apr 11, 2018 | 10.07 | 10.42 | 10.07 | 10.28 | 22,805 | +0.31(+3.14%) |
Apr 10, 2018 | 9.946 | 10.21 | 9.929 | 9.968 | 7,779 | -0.03(-0.32%) |
Apr 09, 2018 | 9.929 | 9.999 | 9.725 | 9.999 | 14,078 | +0.25(+2.53%) |
Apr 06, 2018 | 9.858 | 9.996 | 9.682 | 9.753 | 7,912 | -0.14(-1.42%) |
Apr 05, 2018 | 9.858 | 9.894 | 9.823 | 9.894 | 2,845 | -0.04(-0.35%) |
Apr 04, 2018 | 9.753 | 10.10 | 9.612 | 9.929 | 11,609 | +0.25(+2.55%) |
Apr 03, 2018 | 9.542 | 10.03 | 9.225 | 9.682 | 44,508 | +0.18(+1.85%) |
Apr 02, 2018 | 8.943 | 9.506 | 8.873 | 9.506 | 8,381 | +0.60(+6.72%) |
Mar 29, 2018 | 8.908 | 8.908 | 8.908 | 0 | +0.25(+2.85%) | |
Mar 28, 2018 | 8.591 | 9.119 | 8.485 | 8.661 | 96,447 | +0.21(+2.50%) |
Mar 27, 2018 | 8.661 | 8.890 | 8.274 | 8.450 | 79,494 | -0.11(-1.23%) |
Mar 26, 2018 | 10.18 | 10.18 | 8.520 | 8.556 | 92,637 | -1.65(-16.21%) |
Mar 23, 2018 | 10.91 | 10.91 | 9.964 | 10.21 | 12,095 | -0.21(-2.03%) |
Mar 22, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 623 | +0.04(+0.34%) |
Mar 21, 2018 | 10.46 | 10.46 | 10.39 | 10.39 | 3,222 | +0.00(+0.00%) |
Mar 20, 2018 | 10.61 | 10.69 | 10.39 | 10.39 | 5,309 | -0.46(-4.22%) |
Mar 19, 2018 | 10.88 | 10.88 | 10.70 | 10.84 | 3,619 | -0.11(-0.96%) |
Mar 16, 2018 | 10.65 | 10.95 | 10.65 | 10.95 | 4,534 | -0.04(-0.32%) |
Mar 15, 2018 | 10.99 | 10.99 | 10.99 | 10.99 | 323 | +0.02(+0.16%) |
Mar 14, 2018 | 10.97 | 11.01 | 10.83 | 10.97 | 1,965 | +0.14(+1.29%) |
Mar 13, 2018 | 10.70 | 10.83 | 10.70 | 10.83 | 1,324 | +0.07(+0.65%) |
Mar 12, 2018 | 10.79 | 10.79 | 10.61 | 10.76 | 5,348 | +0.03(+0.33%) |
Mar 09, 2018 | 10.55 | 10.75 | 10.55 | 10.72 | 8,321 | +0.17(+1.66%) |
Mar 08, 2018 | 10.62 | 10.81 | 10.44 | 10.55 | 6,395 | +0.00(+0.00%) |
Mar 07, 2018 | 10.44 | 10.80 | 10.44 | 10.55 | 10,487 | +0.21(+2.03%) |
Mar 06, 2018 | 10.58 | 10.97 | 10.34 | 10.34 | 21,166 | -0.24(-2.31%) |
Mar 05, 2018 | 10.69 | 11.00 | 10.55 | 10.58 | 16,599 | -0.24(-2.26%) |
Mar 02, 2018 | 10.76 | 10.83 | 10.55 | 10.83 | 24,055 | +0.07(+0.65%) |
Mar 01, 2018 | 11.11 | 11.14 | 10.76 | 10.76 | 12,608 | -0.21(-1.91%) |
Feb 28, 2018 | 11.18 | 11.52 | 10.97 | 10.97 | 33,986 | -0.21(-1.88%) |
Feb 27, 2018 | 11.25 | 11.25 | 11.18 | 11.18 | 1,631 | +0.17(+1.59%) |
Feb 26, 2018 | 11.46 | 11.48 | 11.00 | 11.00 | 4,934 | -0.38(-3.37%) |
Feb 23, 2018 | 11.25 | 11.39 | 11.11 | 11.39 | 7,078 | -0.07(-0.61%) |
Feb 22, 2018 | 11.39 | 12.33 | 11.25 | 11.46 | 7,511 | -0.03(-0.30%) |
Feb 21, 2018 | 11.74 | 11.74 | 11.35 | 11.49 | 2,669 | -0.21(-1.79%) |
Feb 20, 2018 | 11.74 | 11.84 | 11.67 | 11.70 | 2,698 | -0.06(-0.50%) |
Feb 16, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.01(-0.10%) | |
Feb 15, 2018 | 12.29 | 12.64 | 11.70 | 11.77 | 9,068 | -0.52(-4.26%) |
Feb 14, 2018 | 11.88 | 12.33 | 11.70 | 12.29 | 7,695 | +0.31(+2.62%) |
Feb 13, 2018 | 11.77 | 12.09 | 11.39 | 11.98 | 5,315 | +0.38(+3.31%) |
Feb 12, 2018 | 11.25 | 12.33 | 11.21 | 11.60 | 13,454 | +0.24(+2.15%) |
Feb 09, 2018 | 11.42 | 12.02 | 10.97 | 11.35 | 11,442 | +0.03(+0.31%) |
Feb 08, 2018 | 11.46 | 11.70 | 10.94 | 11.32 | 17,168 | -0.14(-1.22%) |
Feb 07, 2018 | 11.95 | 12.05 | 11.39 | 11.46 | 7,718 | -0.21(-1.80%) |
Feb 06, 2018 | 11.67 | 12.29 | 11.56 | 11.67 | 20,861 | +0.24(+2.14%) |
Feb 05, 2018 | 11.70 | 11.74 | 11.42 | 11.42 | 22,350 | -0.24(-2.09%) |
Feb 02, 2018 | 11.84 | 12.61 | 11.53 | 11.67 | 35,776 | -0.14(-1.18%) |
Feb 01, 2018 | 11.94 | 12.19 | 11.70 | 11.81 | 23,621 | -0.10(-0.88%) |
Jan 31, 2018 | 12.07 | 12.33 | 11.84 | 11.91 | 13,484 | +0.17(+1.49%) |
Jan 30, 2018 | 11.91 | 12.19 | 11.74 | 11.74 | 11,351 | -0.17(-1.47%) |
Jan 29, 2018 | 11.91 | 11.91 | 11.63 | 11.91 | 29,750 | +0.00(+0.00%) |
Jan 26, 2018 | 11.88 | 11.98 | 11.77 | 11.91 | 14,834 | +0.10(+0.89%) |
Jan 25, 2018 | 11.88 | 11.91 | 11.56 | 11.81 | 7,440 | -0.14(-1.17%) |
Jan 24, 2018 | 12.05 | 12.12 | 11.84 | 11.95 | 5,406 | +0.00(+0.00%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.74 | 11.95 | 12,814 | -0.21(-1.72%) |
Jan 22, 2018 | 12.50 | 12.54 | 11.88 | 12.15 | 18,403 | -0.35(-2.79%) |
Jan 19, 2018 | 12.47 | 12.89 | 12.29 | 12.50 | 7,191 | +0.03(+0.28%) |
Jan 18, 2018 | 12.57 | 12.83 | 12.47 | 12.47 | 3,568 | -0.07(-0.56%) |
Jan 17, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 2,267 | -0.28(-2.18%) |
Jan 16, 2018 | 12.92 | 12.92 | 12.61 | 12.82 | 12,013 | -0.10(-0.81%) |
Jan 12, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.57 | 13.17 | 12.57 | 12.92 | 13,504 | +0.45(+3.64%) |
Jan 10, 2018 | 12.82 | 13.14 | 12.82 | 12.47 | 5,950 | -0.28(-2.19%) |
Jan 09, 2018 | 12.36 | 12.92 | 12.26 | 12.75 | 6,944 | +0.52(+4.29%) |
Jan 08, 2018 | 11.95 | 12.33 | 11.95 | 12.22 | 5,204 | +0.31(+2.64%) |
Jan 05, 2018 | 12.68 | 12.68 | 11.86 | 11.91 | 22,571 | -1.01(-7.84%) |
Jan 04, 2018 | 13.33 | 13.34 | 12.92 | 12.92 | 16,692 | -0.49(-3.65%) |
Jan 03, 2018 | 13.31 | 13.52 | 13.09 | 13.41 | 10,162 | +0.21(+1.59%) |
Jan 02, 2018 | 13.34 | 13.59 | 13.09 | 13.20 | 12,909 | -0.14(-1.05%) |
Dec 29, 2017 | 13.34 | 13.34 | 13.34 | 0 | -0.21(-1.55%) | |
Dec 28, 2017 | 13.55 | 13.83 | 13.27 | 13.55 | 30,150 | -0.33(-2.37%) |
Dec 27, 2017 | 13.78 | 14.05 | 13.64 | 13.88 | 43,397 | +0.21(+1.51%) |
Dec 26, 2017 | 13.50 | 13.78 | 13.47 | 13.67 | 16,672 | +0.21(+1.53%) |
Dec 22, 2017 | 13.36 | 13.47 | 13.36 | 13.47 | 11,243 | +0.10(+0.77%) |
Dec 21, 2017 | 13.36 | 13.47 | 13.23 | 13.36 | 10,791 | -0.02(-0.13%) |
Dec 20, 2017 | 13.16 | 13.54 | 13.16 | 13.38 | 18,706 | +0.31(+2.37%) |
Dec 19, 2017 | 13.41 | 13.45 | 13.11 | 13.07 | 34,898 | -0.31(-2.30%) |
Dec 18, 2017 | 13.14 | 13.45 | 13.00 | 13.38 | 18,931 | +0.03(+0.26%) |
Dec 15, 2017 | 13.52 | 13.65 | 13.17 | 13.34 | 148,830 | -0.14(-1.02%) |
Dec 14, 2017 | 13.48 | 13.52 | 13.14 | 13.48 | 23,965 | -0.03(-0.25%) |
Dec 13, 2017 | 13.52 | 13.52 | 13.31 | 13.52 | 22,533 | +0.00(+0.00%) |
Dec 12, 2017 | 12.83 | 13.55 | 12.83 | 13.52 | 23,362 | +0.44(+3.40%) |
Dec 11, 2017 | 12.80 | 13.31 | 12.76 | 13.07 | 26,167 | +0.10(+0.79%) |
Dec 08, 2017 | 12.63 | 12.97 | 12.39 | 12.97 | 10,335 | +0.34(+2.71%) |
Dec 07, 2017 | 12.22 | 12.66 | 12.22 | 12.63 | 6,937 | +0.34(+2.79%) |
Dec 06, 2017 | 12.32 | 12.32 | 12.22 | 12.28 | 2,780 | +0.00(+0.00%) |
Dec 05, 2017 | 12.28 | 12.28 | 12.11 | 12.28 | 5,270 | +0.00(+0.00%) |
Dec 04, 2017 | 12.28 | 12.28 | 12.14 | 12.28 | 1,903 | +0.34(+2.87%) |
Dec 01, 2017 | 11.77 | 11.77 | 11.74 | 11.94 | 3,921 | -0.24(-1.97%) |
Nov 30, 2017 | 12.32 | 12.32 | 12.01 | 12.18 | 8,606 | +0.31(+2.59%) |
Nov 29, 2017 | 11.87 | 11.98 | 11.77 | 11.87 | 4,573 | +0.14(+1.17%) |
Nov 28, 2017 | 11.77 | 11.77 | 11.63 | 11.74 | 4,851 | +0.00(+0.00%) |
Nov 27, 2017 | 12.15 | 12.15 | 11.64 | 11.74 | 5,692 | -0.55(-4.46%) |
Nov 24, 2017 | 11.67 | 12.46 | 11.67 | 12.28 | 1,829 | +0.51(+4.36%) |
Nov 22, 2017 | 12.78 | 12.78 | 11.57 | 11.77 | 8,440 | -0.58(-4.71%) |
Nov 21, 2017 | 12.35 | 12.62 | 12.32 | 12.35 | 13,297 | +0.00(+0.00%) |
Nov 20, 2017 | 12.32 | 12.39 | 12.25 | 12.35 | 3,466 | +0.03(+0.28%) |
Nov 17, 2017 | 12.42 | 12.42 | 12.18 | 12.32 | 6,020 | +0.07(+0.56%) |
Nov 16, 2017 | 11.98 | 12.25 | 11.98 | 12.25 | 4,212 | +0.03(+0.28%) |
Nov 15, 2017 | 12.28 | 12.28 | 12.22 | 12.22 | 1,155 | -0.07(-0.56%) |
Nov 14, 2017 | 12.45 | 12.45 | 12.01 | 12.28 | 1,481 | -0.07(-0.55%) |
Nov 13, 2017 | 12.18 | 12.35 | 12.11 | 12.35 | 4,402 | +0.24(+1.98%) |
Nov 10, 2017 | 11.74 | 12.49 | 11.74 | 12.11 | 4,423 | +0.07(+0.57%) |
Nov 09, 2017 | 11.63 | 12.04 | 11.63 | 12.04 | 2,133 | +0.34(+2.92%) |
Nov 08, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 289 | +0.10(+0.89%) |
Nov 07, 2017 | 11.57 | 11.60 | 11.53 | 11.60 | 4,087 | +0.03(+0.30%) |
Nov 06, 2017 | 11.36 | 11.60 | 11.29 | 11.57 | 5,159 | +0.00(+0.00%) |
Nov 03, 2017 | 11.63 | 11.63 | 11.26 | 11.57 | 5,920 | -0.10(-0.88%) |
Nov 02, 2017 | 11.74 | 11.74 | 11.60 | 11.67 | 2,381 | -0.21(-1.73%) |
Nov 01, 2017 | 11.43 | 11.87 | 11.39 | 11.87 | 8,441 | +0.41(+3.58%) |
Oct 31, 2017 | 11.25 | 11.46 | 11.25 | 11.46 | 4,313 | +0.14(+1.21%) |
Oct 30, 2017 | 11.33 | 11.33 | 11.16 | 11.33 | 3,188 | -0.03(-0.30%) |
Oct 27, 2017 | 11.29 | 11.36 | 11.16 | 11.36 | 3,685 | +0.14(+1.22%) |
Oct 26, 2017 | 11.19 | 11.22 | 11.19 | 11.22 | 2,275 | +0.00(+0.00%) |
Oct 25, 2017 | 11.19 | 11.22 | 11.12 | 11.22 | 4,953 | +0.03(+0.31%) |
Oct 24, 2017 | 11.15 | 11.19 | 11.12 | 11.19 | 3,299 | -0.03(-0.30%) |
Oct 23, 2017 | 11.39 | 11.39 | 11.18 | 11.22 | 4,279 | -0.31(-2.67%) |
Oct 20, 2017 | 11.53 | 11.53 | 11.53 | 11.53 | 238 | +0.21(+1.81%) |
Oct 19, 2017 | 11.36 | 11.36 | 11.29 | 11.33 | 1,640 | -0.10(-0.90%) |
Oct 18, 2017 | 11.29 | 11.50 | 11.29 | 11.43 | 1,905 | -0.10(-0.89%) |
Oct 17, 2017 | 11.47 | 11.57 | 11.47 | 11.53 | 3,325 | -0.27(-2.32%) |
Oct 16, 2017 | 11.74 | 11.80 | 11.70 | 11.80 | 1,322 | +0.03(+0.29%) |
Oct 13, 2017 | 11.53 | 11.77 | 11.53 | 11.77 | 1,363 | +0.21(+1.78%) |
Oct 12, 2017 | 11.63 | 11.84 | 11.50 | 11.57 | 5,383 | -0.10(-0.88%) |
Oct 11, 2017 | 11.74 | 11.87 | 11.53 | 11.67 | 2,411 | +0.03(+0.29%) |
Oct 10, 2017 | 11.50 | 11.67 | 11.50 | 11.63 | 2,340 | +0.07(+0.59%) |
Oct 09, 2017 | 11.46 | 11.50 | 11.46 | 11.57 | 2,257 | +0.07(+0.59%) |
Oct 06, 2017 | 11.33 | 11.50 | 11.29 | 11.50 | 4,690 | +0.03(+0.30%) |
Oct 05, 2017 | 11.36 | 11.46 | 11.33 | 11.46 | 1,551 | -0.14(-1.18%) |
Oct 04, 2017 | 10.95 | 11.60 | 10.95 | 11.60 | 9,628 | +0.14(+1.19%) |
Oct 03, 2017 | 11.53 | 11.63 | 11.39 | 11.46 | 10,664 | -0.10(-0.89%) |
Oct 02, 2017 | 11.63 | 11.98 | 11.34 | 11.57 | 11,694 | +0.07(+0.59%) |
Sep 29, 2017 | 11.45 | 11.60 | 11.45 | 11.50 | 8,771 | +0.07(+0.60%) |
Sep 28, 2017 | 11.63 | 11.80 | 11.43 | 11.43 | 8,552 | -0.24(-2.05%) |
Sep 27, 2017 | 12.32 | 12.66 | 11.67 | 11.67 | 34,366 | -0.92(-7.34%) |
Sep 26, 2017 | 12.25 | 12.59 | 11.91 | 12.59 | 9,816 | +0.31(+2.51%) |
Sep 25, 2017 | 12.42 | 12.87 | 12.28 | 12.28 | 5,986 | -0.17(-1.37%) |
Sep 22, 2017 | 13.00 | 13.00 | 12.30 | 12.46 | 7,538 | -0.07(-0.55%) |
Sep 21, 2017 | 12.18 | 12.83 | 12.18 | 12.52 | 7,592 | +0.24(+1.95%) |
Sep 20, 2017 | 12.01 | 12.28 | 12.01 | 12.28 | 5,782 | +0.17(+1.41%) |
Sep 19, 2017 | 12.46 | 12.63 | 12.08 | 12.11 | 13,453 | -0.27(-2.21%) |
Sep 18, 2017 | 12.80 | 12.97 | 12.39 | 12.39 | 15,082 | -0.41(-3.21%) |
Sep 15, 2017 | 13.34 | 13.58 | 12.73 | 12.80 | 445,740 | -0.63(-4.71%) |
Sep 14, 2017 | 13.23 | 13.91 | 13.02 | 13.43 | 121,678 | +0.17(+1.28%) |
Sep 13, 2017 | 13.12 | 13.26 | 12.89 | 13.26 | 140,244 | +0.10(+0.78%) |
Sep 12, 2017 | 12.67 | 13.26 | 12.41 | 13.16 | 105,052 | +0.27(+2.11%) |
Sep 11, 2017 | 12.07 | 12.92 | 11.37 | 12.89 | 98,245 | +0.65(+5.28%) |
Sep 08, 2017 | 11.29 | 12.24 | 11.29 | 12.24 | 28,947 | +0.92(+8.11%) |
Sep 07, 2017 | 11.29 | 11.56 | 11.15 | 11.32 | 23,733 | +0.07(+0.60%) |
Sep 06, 2017 | 11.15 | 11.66 | 10.91 | 11.25 | 24,161 | -0.10(-0.90%) |
Sep 05, 2017 | 10.91 | 11.39 | 10.85 | 11.36 | 46,342 | +0.61(+5.70%) |
Sep 01, 2017 | 10.66 | 10.74 | 10.61 | 10.74 | 2,782 | +0.10(+0.96%) |
Aug 31, 2017 | 10.64 | 10.74 | 10.62 | 10.64 | 5,924 | -0.07(-0.63%) |
Aug 30, 2017 | 10.71 | 10.74 | 10.51 | 10.71 | 5,889 | +0.05(+0.45%) |
Aug 29, 2017 | 10.40 | 10.66 | 10.40 | 10.66 | 9,367 | +0.16(+1.49%) |
Aug 28, 2017 | 10.71 | 10.71 | 10.54 | 10.51 | 9,735 | -0.17(-1.59%) |
Aug 25, 2017 | 10.68 | 10.71 | 10.64 | 10.68 | 5,680 | +0.17(+1.62%) |
Aug 24, 2017 | 10.44 | 10.62 | 10.44 | 10.51 | 4,963 | -0.03(-0.32%) |
Aug 23, 2017 | 10.54 | 10.59 | 10.54 | 10.54 | 3,654 | -0.15(-1.44%) |
Aug 22, 2017 | 10.61 | 11.08 | 10.54 | 10.69 | 7,976 | -0.00(-0.02%) |
Aug 21, 2017 | 10.81 | 10.81 | 10.70 | 10.70 | 1,982 | +0.19(+1.81%) |
Aug 18, 2017 | 10.85 | 10.85 | 10.47 | 10.51 | 9,220 | -0.20(-1.90%) |
Aug 17, 2017 | 10.91 | 10.91 | 10.51 | 10.71 | 2,049 | -0.13(-1.20%) |
Aug 16, 2017 | 11.08 | 11.08 | 10.64 | 10.84 | 6,805 | -0.14(-1.29%) |
Aug 15, 2017 | 10.64 | 10.98 | 10.54 | 10.98 | 11,664 | +0.27(+2.54%) |
Aug 14, 2017 | 10.71 | 10.74 | 10.71 | 10.71 | 3,657 | -0.03(-0.32%) |
Aug 11, 2017 | 10.61 | 10.74 | 10.54 | 10.74 | 9,270 | +0.05(+0.45%) |
Aug 10, 2017 | 10.74 | 10.78 | 10.70 | 10.70 | 1,283 | +0.05(+0.50%) |
Aug 09, 2017 | 10.61 | 10.74 | 10.61 | 10.64 | 3,088 | +0.02(+0.17%) |
Aug 08, 2017 | 10.54 | 10.62 | 10.54 | 10.62 | 1,161 | -0.26(-2.35%) |
Aug 07, 2017 | 11.15 | 11.15 | 10.88 | 10.88 | 1,801 | -0.03(-0.31%) |
Aug 04, 2017 | 10.88 | 10.91 | 10.88 | 10.91 | 1,811 | -0.20(-1.83%) |
Aug 03, 2017 | 10.95 | 11.12 | 10.91 | 11.12 | 1,404 | +0.15(+1.33%) |
Aug 02, 2017 | 11.31 | 11.31 | 10.97 | 10.97 | 2,119 | -0.16(-1.46%) |
Aug 01, 2017 | 11.13 | 11.39 | 11.13 | 11.13 | 2,013 | -0.19(-1.65%) |
Jul 31, 2017 | 11.25 | 11.32 | 11.05 | 11.32 | 6,229 | +0.27(+2.46%) |
Jul 28, 2017 | 11.22 | 11.39 | 10.95 | 11.05 | 14,801 | +0.07(+0.62%) |
Jul 27, 2017 | 11.08 | 11.32 | 10.98 | 10.98 | 22,219 | -0.17(-1.52%) |
Jul 26, 2017 | 11.32 | 11.36 | 11.15 | 11.15 | 2,860 | -0.14(-1.20%) |
Jul 25, 2017 | 11.29 | 11.42 | 11.08 | 11.29 | 22,058 | +0.03(+0.30%) |
Jul 24, 2017 | 11.02 | 11.42 | 11.02 | 11.25 | 31,349 | +0.27(+2.48%) |
Jul 21, 2017 | 10.98 | 10.98 | 10.71 | 10.98 | 5,760 | +0.00(+0.00%) |
Jul 20, 2017 | 10.48 | 10.98 | 10.47 | 10.98 | 32,856 | +0.29(+2.71%) |
Jul 19, 2017 | 10.81 | 10.89 | 10.40 | 10.69 | 27,978 | -0.08(-0.77%) |
Jul 18, 2017 | 10.98 | 10.98 | 10.34 | 10.77 | 35,731 | +0.34(+3.22%) |
Jul 17, 2017 | 10.36 | 10.54 | 10.36 | 10.44 | 16,825 | -0.10(-0.94%) |
Jul 14, 2017 | 10.54 | 10.54 | 10.54 | 10.54 | 1,238 | +0.10(+0.94%) |
Jul 12, 2017 | 10.44 | 10.44 | 10.44 | 235 | -0.07(-0.65%) | |
Jul 11, 2017 | 10.56 | 10.65 | 10.40 | 10.51 | 4,464 | -0.16(-1.51%) |
Jul 10, 2017 | 10.74 | 10.85 | 10.67 | 10.67 | 1,316 | +0.02(+0.23%) |
Jul 07, 2017 | 10.64 | 10.68 | 10.64 | 10.64 | 1,933 | -0.20(-1.88%) |
Jul 06, 2017 | 10.54 | 10.85 | 10.54 | 10.85 | 1,311 | +0.34(+3.24%) |
Jul 05, 2017 | 10.71 | 10.71 | 10.51 | 10.51 | 6,332 | -0.31(-2.83%) |