Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.94 | 11.99 | 11.85 | 11.94 | 147,805 | +0.02(+0.16%) |
Jun 28, 2018 | 11.88 | 11.94 | 11.80 | 11.92 | 133,124 | +0.08(+0.68%) |
Jun 27, 2018 | 11.94 | 12.02 | 11.81 | 11.84 | 131,169 | -0.07(-0.63%) |
Jun 26, 2018 | 11.78 | 11.96 | 11.75 | 11.91 | 268,088 | +0.12(+1.05%) |
Jun 25, 2018 | 11.80 | 11.86 | 11.73 | 11.79 | 159,246 | -0.04(-0.37%) |
Jun 22, 2018 | 11.76 | 11.87 | 11.68 | 11.83 | 391,195 | +0.12(+1.06%) |
Jun 21, 2018 | 11.73 | 11.78 | 11.69 | 11.71 | 146,210 | -0.02(-0.21%) |
Jun 20, 2018 | 11.70 | 11.79 | 11.65 | 11.73 | 148,171 | +0.06(+0.48%) |
Jun 19, 2018 | 11.73 | 11.82 | 11.65 | 11.68 | 238,598 | -0.09(-0.76%) |
Jun 18, 2018 | 11.67 | 11.78 | 11.63 | 11.77 | 186,952 | +0.09(+0.79%) |
Jun 15, 2018 | 11.67 | 11.58 | 11.67 | 427,033 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.42 | 11.61 | 11.36 | 11.58 | 128,234 | +0.20(+1.73%) |
Jun 13, 2018 | 11.59 | 11.65 | 11.34 | 11.38 | 168,187 | -0.16(-1.39%) |
Jun 12, 2018 | 11.50 | 11.63 | 11.45 | 11.55 | 114,816 | +0.07(+0.65%) |
Jun 11, 2018 | 11.48 | 11.56 | 11.43 | 11.47 | 135,239 | -0.04(-0.32%) |
Jun 08, 2018 | 11.51 | 11.61 | 11.51 | 11.51 | 157,032 | +0.00(+0.00%) |
Jun 07, 2018 | 11.56 | 11.62 | 11.49 | 11.51 | 164,197 | -0.06(-0.48%) |
Jun 06, 2018 | 11.50 | 11.58 | 11.43 | 11.56 | 129,834 | +0.07(+0.59%) |
Jun 05, 2018 | 11.63 | 11.68 | 11.46 | 11.50 | 186,934 | -0.13(-1.11%) |
Jun 04, 2018 | 11.63 | 11.75 | 11.59 | 11.63 | 241,534 | +0.06(+0.53%) |
Jun 01, 2018 | 11.66 | 11.71 | 11.55 | 11.56 | 133,991 | -0.04(-0.32%) |
May 31, 2018 | 11.75 | 11.77 | 11.57 | 11.60 | 241,923 | -0.14(-1.16%) |
May 30, 2018 | 11.66 | 11.88 | 11.59 | 11.74 | 187,761 | +0.08(+0.69%) |
May 29, 2018 | 11.37 | 11.67 | 11.31 | 11.66 | 158,807 | +0.27(+2.38%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.14(+1.21%) | |
May 24, 2018 | 11.43 | 11.43 | 11.21 | 11.25 | 109,017 | -0.15(-1.30%) |
May 23, 2018 | 11.34 | 11.52 | 11.30 | 11.40 | 135,602 | +0.06(+0.49%) |
May 22, 2018 | 11.35 | 11.45 | 11.30 | 11.34 | 182,004 | -0.05(-0.43%) |
May 21, 2018 | 11.29 | 11.45 | 11.22 | 11.39 | 143,656 | +0.19(+1.74%) |
May 18, 2018 | 11.12 | 11.26 | 11.06 | 11.20 | 225,252 | +0.13(+1.16%) |
May 17, 2018 | 10.96 | 11.09 | 10.93 | 11.07 | 142,634 | +0.11(+1.01%) |
May 16, 2018 | 10.95 | 11.10 | 10.90 | 10.96 | 153,829 | +0.02(+0.17%) |
May 15, 2018 | 10.99 | 11.06 | 10.92 | 10.94 | 193,484 | -0.09(-0.83%) |
May 14, 2018 | 11.25 | 11.28 | 11.02 | 11.03 | 261,070 | -0.22(-1.96%) |
May 11, 2018 | 11.37 | 11.38 | 11.21 | 11.25 | 120,110 | -0.10(-0.86%) |
May 10, 2018 | 11.30 | 11.38 | 11.28 | 11.35 | 147,801 | +0.07(+0.60%) |
May 09, 2018 | 11.31 | 11.36 | 11.25 | 11.28 | 105,615 | -0.01(-0.05%) |
May 08, 2018 | 11.40 | 11.43 | 11.26 | 11.29 | 140,999 | -0.10(-0.86%) |
May 07, 2018 | 11.23 | 11.42 | 11.23 | 11.39 | 128,034 | +0.21(+1.92%) |
May 04, 2018 | 10.97 | 11.24 | 10.90 | 11.17 | 172,164 | +0.20(+1.79%) |
May 03, 2018 | 11.03 | 11.10 | 10.91 | 10.98 | 145,156 | -0.09(-0.83%) |
May 02, 2018 | 10.72 | 11.14 | 10.55 | 11.07 | 324,241 | +0.32(+2.96%) |
May 01, 2018 | 10.63 | 10.79 | 10.58 | 10.75 | 154,218 | +0.12(+1.15%) |
Apr 30, 2018 | 10.84 | 10.88 | 10.62 | 10.63 | 177,168 | -0.18(-1.70%) |
Apr 27, 2018 | 10.71 | 10.88 | 10.69 | 10.81 | 97,783 | +0.12(+1.09%) |
Apr 26, 2018 | 10.58 | 10.76 | 10.54 | 10.69 | 141,426 | +0.12(+1.16%) |
Apr 25, 2018 | 10.54 | 10.61 | 10.45 | 10.57 | 99,139 | +0.02(+0.17%) |
Apr 24, 2018 | 10.57 | 10.61 | 10.48 | 10.55 | 105,598 | +0.02(+0.17%) |
Apr 23, 2018 | 10.53 | 10.63 | 10.46 | 10.53 | 109,778 | +0.03(+0.29%) |
Apr 20, 2018 | 10.52 | 10.61 | 10.45 | 10.50 | 169,256 | -0.04(-0.41%) |
Apr 19, 2018 | 10.79 | 10.79 | 10.52 | 10.55 | 237,129 | -0.24(-2.19%) |
Apr 18, 2018 | 10.90 | 10.92 | 10.78 | 10.78 | 202,499 | -0.12(-1.12%) |
Apr 17, 2018 | 10.67 | 10.95 | 10.62 | 10.90 | 236,797 | +0.27(+2.58%) |
Apr 16, 2018 | 10.58 | 10.69 | 10.52 | 10.63 | 141,986 | +0.10(+0.92%) |
Apr 13, 2018 | 10.50 | 10.56 | 10.47 | 10.53 | 116,947 | +0.02(+0.23%) |
Apr 12, 2018 | 10.59 | 10.63 | 10.54 | 10.51 | 150,842 | -0.06(-0.58%) |
Apr 11, 2018 | 10.56 | 10.72 | 10.42 | 10.57 | 129,404 | -0.03(-0.29%) |
Apr 10, 2018 | 10.60 | 10.66 | 10.54 | 10.60 | 182,429 | +0.07(+0.64%) |
Apr 09, 2018 | 10.58 | 10.60 | 10.44 | 10.53 | 133,374 | -0.01(-0.12%) |
Apr 06, 2018 | 10.62 | 10.72 | 10.50 | 10.55 | 140,212 | -0.08(-0.74%) |
Apr 05, 2018 | 10.67 | 10.67 | 10.52 | 10.62 | 96,358 | -0.04(-0.34%) |
Apr 04, 2018 | 10.47 | 10.74 | 10.47 | 10.66 | 128,020 | +0.10(+0.92%) |
Apr 03, 2018 | 10.34 | 10.64 | 10.28 | 10.56 | 229,752 | +0.23(+2.24%) |
Apr 02, 2018 | 10.55 | 10.60 | 10.26 | 10.33 | 305,817 | -0.22(-2.08%) |
Mar 29, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.18(-1.64%) | |
Mar 28, 2018 | 10.44 | 10.76 | 10.34 | 10.73 | 221,711 | +0.28(+2.68%) |
Mar 27, 2018 | 10.40 | 10.56 | 10.30 | 10.45 | 218,721 | +0.05(+0.47%) |
Mar 26, 2018 | 10.42 | 10.46 | 10.23 | 10.40 | 178,660 | +0.08(+0.77%) |
Mar 23, 2018 | 10.65 | 10.74 | 10.31 | 10.32 | 231,136 | -0.28(-2.64%) |
Mar 22, 2018 | 10.65 | 10.83 | 10.59 | 10.60 | 207,220 | -0.10(-0.91%) |
Mar 21, 2018 | 10.73 | 10.78 | 10.61 | 10.70 | 240,272 | -0.02(-0.23%) |
Mar 20, 2018 | 10.96 | 11.00 | 10.70 | 10.72 | 262,348 | -0.26(-2.38%) |
Mar 19, 2018 | 11.05 | 11.13 | 10.86 | 10.98 | 233,849 | -0.08(-0.69%) |
Mar 16, 2018 | 10.78 | 11.04 | 10.77 | 11.06 | 718,694 | +0.28(+2.64%) |
Mar 15, 2018 | 10.81 | 10.85 | 10.71 | 10.78 | 173,931 | -0.01(-0.11%) |
Mar 14, 2018 | 10.82 | 10.90 | 10.76 | 10.79 | 180,841 | -0.01(-0.11%) |
Mar 13, 2018 | 10.90 | 11.01 | 10.79 | 10.80 | 242,260 | -0.05(-0.50%) |
Mar 12, 2018 | 10.64 | 10.90 | 10.64 | 10.85 | 263,362 | +0.18(+1.64%) |
Mar 09, 2018 | 10.71 | 10.74 | 10.53 | 10.68 | 292,694 | -0.01(-0.11%) |
Mar 08, 2018 | 10.81 | 10.87 | 10.62 | 10.69 | 203,380 | -0.10(-0.90%) |
Mar 07, 2018 | 10.79 | 10.51 | 10.79 | 192,494 | +0.21(+1.94%) | |
Mar 06, 2018 | 10.47 | 10.61 | 10.27 | 10.58 | 232,512 | +0.14(+1.33%) |
Mar 05, 2018 | 10.43 | 10.59 | 10.38 | 10.44 | 258,917 | +0.03(+0.29%) |
Mar 02, 2018 | 10.23 | 10.57 | 10.16 | 10.41 | 624,376 | +0.13(+1.23%) |
Mar 01, 2018 | 10.20 | 10.38 | 10.19 | 10.29 | 314,542 | +0.07(+0.65%) |
Feb 28, 2018 | 10.18 | 10.36 | 10.14 | 10.22 | 579,076 | +0.05(+0.47%) |
Feb 27, 2018 | 10.61 | 10.70 | 10.14 | 10.17 | 581,239 | -0.39(-3.72%) |
Feb 26, 2018 | 10.61 | 10.64 | 10.41 | 10.56 | 360,318 | -0.05(-0.51%) |
Feb 23, 2018 | 10.46 | 10.70 | 10.43 | 10.62 | 237,379 | +0.22(+2.15%) |
Feb 22, 2018 | 10.44 | 10.49 | 10.38 | 10.39 | 181,176 | +0.01(+0.06%) |
Feb 21, 2018 | 10.46 | 10.68 | 10.38 | 10.39 | 372,328 | -0.03(-0.29%) |
Feb 20, 2018 | 10.88 | 10.88 | 10.39 | 10.42 | 395,491 | -0.25(-2.32%) |
Feb 16, 2018 | 10.67 | 10.67 | 10.67 | 0 | +0.14(+1.38%) | |
Feb 15, 2018 | 10.50 | 10.65 | 10.36 | 10.52 | 408,049 | +0.15(+1.49%) |
Feb 14, 2018 | 10.52 | 10.57 | 10.29 | 10.37 | 332,008 | -0.22(-2.10%) |
Feb 13, 2018 | 10.51 | 10.64 | 10.40 | 10.59 | 291,225 | +0.03(+0.28%) |
Feb 12, 2018 | 10.84 | 10.88 | 10.27 | 10.56 | 417,345 | -0.26(-2.38%) |
Feb 09, 2018 | 10.62 | 10.88 | 10.51 | 10.82 | 501,891 | +0.23(+2.21%) |
Feb 08, 2018 | 10.77 | 10.84 | 10.57 | 10.58 | 524,955 | -0.21(-1.95%) |
Feb 07, 2018 | 10.72 | 10.72 | 10.69 | 10.79 | 334,020 | +0.08(+0.78%) |
Feb 06, 2018 | 10.34 | 10.73 | 10.25 | 10.71 | 486,586 | -0.03(-0.25%) |
Feb 05, 2018 | 11.06 | 11.06 | 10.52 | 10.74 | 315,666 | -0.34(-3.06%) |
Feb 02, 2018 | 11.08 | 11.14 | 10.98 | 11.08 | 234,183 | -0.07(-0.59%) |
Feb 01, 2018 | 11.39 | 11.45 | 11.11 | 11.14 | 282,516 | -0.26(-2.26%) |
Jan 31, 2018 | 11.39 | 11.45 | 11.29 | 11.40 | 185,777 | +0.07(+0.58%) |
Jan 30, 2018 | 11.31 | 11.40 | 10.97 | 11.33 | 284,751 | -0.07(-0.58%) |
Jan 29, 2018 | 11.69 | 11.71 | 11.40 | 11.40 | 391,886 | -0.32(-2.71%) |
Jan 26, 2018 | 11.94 | 11.99 | 11.68 | 11.72 | 223,368 | -0.20(-1.71%) |
Jan 25, 2018 | 11.90 | 11.96 | 11.84 | 11.92 | 126,760 | +0.02(+0.15%) |
Jan 24, 2018 | 12.05 | 12.09 | 11.90 | 11.90 | 152,387 | -0.14(-1.20%) |
Jan 23, 2018 | 11.95 | 12.09 | 11.94 | 12.05 | 267,099 | +0.11(+0.96%) |
Jan 22, 2018 | 11.83 | 11.99 | 11.83 | 11.93 | 240,352 | +0.04(+0.35%) |
Jan 19, 2018 | 11.80 | 11.92 | 11.72 | 11.89 | 249,234 | +0.12(+0.99%) |
Jan 18, 2018 | 11.85 | 11.86 | 11.69 | 11.77 | 281,348 | -0.09(-0.75%) |
Jan 17, 2018 | 11.78 | 11.92 | 11.77 | 11.86 | 223,747 | +0.12(+1.02%) |
Jan 16, 2018 | 11.89 | 12.03 | 11.74 | 11.74 | 269,023 | -0.08(-0.71%) |
Jan 12, 2018 | 11.83 | 11.83 | 11.83 | 0 | -0.06(-0.50%) | |
Jan 11, 2018 | 11.72 | 11.92 | 11.69 | 11.89 | 437,843 | +0.03(+0.25%) |
Jan 10, 2018 | 12.04 | 12.04 | 11.57 | 11.86 | 925,964 | -0.22(-1.83%) |
Jan 09, 2018 | 12.29 | 12.29 | 12.07 | 12.08 | 206,600 | -0.23(-1.89%) |
Jan 08, 2018 | 12.16 | 12.42 | 12.07 | 12.31 | 211,860 | +0.15(+1.28%) |
Jan 05, 2018 | 12.20 | 12.24 | 12.07 | 12.16 | 166,200 | -0.05(-0.39%) |
Jan 04, 2018 | 12.25 | 12.30 | 12.09 | 12.20 | 295,614 | -0.04(-0.29%) |
Jan 03, 2018 | 12.38 | 12.47 | 12.14 | 12.24 | 348,608 | -0.17(-1.35%) |
Jan 02, 2018 | 12.60 | 12.62 | 12.37 | 12.41 | 248,768 | -0.15(-1.19%) |
Dec 29, 2017 | 12.56 | 12.56 | 12.56 | 0 | -0.05(-0.43%) | |
Dec 28, 2017 | 12.50 | 12.62 | 12.45 | 12.61 | 232,605 | +0.11(+0.86%) |
Dec 27, 2017 | 12.48 | 12.57 | 12.46 | 12.50 | 173,620 | +0.05(+0.38%) |
Dec 26, 2017 | 12.38 | 12.54 | 12.38 | 12.45 | 167,538 | +0.05(+0.43%) |
Dec 22, 2017 | 12.43 | 12.44 | 12.35 | 12.40 | 184,966 | +0.00(+0.00%) |
Dec 21, 2017 | 12.41 | 12.53 | 12.32 | 12.40 | 225,322 | -0.01(-0.05%) |
Dec 20, 2017 | 12.73 | 12.76 | 12.41 | 12.41 | 297,813 | -0.32(-2.53%) |
Dec 19, 2017 | 13.19 | 13.23 | 12.72 | 12.73 | 244,606 | -0.47(-3.57%) |
Dec 18, 2017 | 12.91 | 13.21 | 12.90 | 13.20 | 649,813 | +0.35(+2.76%) |
Dec 15, 2017 | 12.83 | 12.91 | 12.81 | 12.84 | 1,186,817 | +0.01(+0.09%) |
Dec 14, 2017 | 12.82 | 12.90 | 12.78 | 12.83 | 364,250 | -0.01(-0.09%) |
Dec 13, 2017 | 12.75 | 12.91 | 12.74 | 12.84 | 290,853 | +0.09(+0.70%) |
Dec 12, 2017 | 12.80 | 12.80 | 12.73 | 12.76 | 202,825 | +0.02(+0.14%) |
Dec 11, 2017 | 12.85 | 12.86 | 12.72 | 12.74 | 242,137 | -0.05(-0.37%) |
Dec 08, 2017 | 12.77 | 12.85 | 12.70 | 12.79 | 267,760 | +0.05(+0.42%) |
Dec 07, 2017 | 12.87 | 12.93 | 12.73 | 12.73 | 199,567 | -0.13(-1.01%) |
Dec 06, 2017 | 12.93 | 12.93 | 12.71 | 12.86 | 198,705 | -0.08(-0.64%) |
Dec 05, 2017 | 13.21 | 13.26 | 12.95 | 12.95 | 258,716 | -0.25(-1.93%) |
Dec 04, 2017 | 13.51 | 13.52 | 13.19 | 13.20 | 355,449 | -0.30(-2.24%) |
Dec 01, 2017 | 13.58 | 13.59 | 13.37 | 13.50 | 225,108 | -0.04(-0.26%) |
Nov 30, 2017 | 13.77 | 13.81 | 13.42 | 13.54 | 671,483 | -0.17(-1.25%) |
Nov 29, 2017 | 13.60 | 13.72 | 13.53 | 13.71 | 354,948 | +0.08(+0.61%) |
Nov 28, 2017 | 13.49 | 13.64 | 13.48 | 13.63 | 292,047 | +0.16(+1.19%) |
Nov 27, 2017 | 13.52 | 13.57 | 13.47 | 13.47 | 332,926 | -0.05(-0.39%) |
Nov 24, 2017 | 13.43 | 13.54 | 13.42 | 13.52 | 205,636 | +0.14(+1.06%) |
Nov 22, 2017 | 13.37 | 13.43 | 13.35 | 13.38 | 311,172 | -0.02(-0.13%) |
Nov 21, 2017 | 13.34 | 13.43 | 13.34 | 13.40 | 309,903 | +0.07(+0.53%) |
Nov 20, 2017 | 13.31 | 13.35 | 13.27 | 13.32 | 202,828 | -0.03(-0.22%) |
Nov 17, 2017 | 13.31 | 13.40 | 13.31 | 13.35 | 192,011 | +0.01(+0.11%) |
Nov 16, 2017 | 13.26 | 13.36 | 13.22 | 13.34 | 379,750 | +0.13(+0.98%) |
Nov 15, 2017 | 13.28 | 13.32 | 13.18 | 13.21 | 252,083 | -0.09(-0.66%) |
Nov 14, 2017 | 13.26 | 13.34 | 13.22 | 13.30 | 280,339 | +0.05(+0.36%) |
Nov 13, 2017 | 13.23 | 13.31 | 13.16 | 13.25 | 158,531 | +0.01(+0.04%) |
Nov 10, 2017 | 13.20 | 13.39 | 13.20 | 13.25 | 147,844 | -0.05(-0.40%) |
Nov 09, 2017 | 13.21 | 13.39 | 13.21 | 13.30 | 175,129 | -0.02(-0.18%) |
Nov 08, 2017 | 13.14 | 13.33 | 13.12 | 13.32 | 152,188 | +0.12(+0.94%) |
Nov 07, 2017 | 13.23 | 13.38 | 13.14 | 13.20 | 162,041 | -0.02(-0.18%) |
Nov 06, 2017 | 13.15 | 13.32 | 13.13 | 13.22 | 186,986 | +0.03(+0.22%) |
Nov 03, 2017 | 13.29 | 13.33 | 13.12 | 13.19 | 183,991 | -0.09(-0.71%) |
Nov 02, 2017 | 13.36 | 13.44 | 13.20 | 13.29 | 249,041 | -0.06(-0.49%) |
Nov 01, 2017 | 13.06 | 13.38 | 12.84 | 13.35 | 345,378 | +0.58(+4.57%) |
Oct 31, 2017 | 12.70 | 12.87 | 12.55 | 12.77 | 261,819 | +0.12(+0.98%) |
Oct 30, 2017 | 12.90 | 12.93 | 12.61 | 12.64 | 234,813 | -0.28(-2.14%) |
Oct 27, 2017 | 12.85 | 13.03 | 12.82 | 12.92 | 180,621 | +0.08(+0.60%) |
Oct 26, 2017 | 13.03 | 13.04 | 12.83 | 12.84 | 192,358 | -0.09(-0.68%) |
Oct 25, 2017 | 13.06 | 13.26 | 12.87 | 12.93 | 198,043 | -0.12(-0.90%) |
Oct 24, 2017 | 13.06 | 13.11 | 12.98 | 13.05 | 178,559 | +0.02(+0.18%) |
Oct 23, 2017 | 13.13 | 13.13 | 12.92 | 13.03 | 209,416 | -0.11(-0.85%) |
Oct 20, 2017 | 13.33 | 13.35 | 13.07 | 13.14 | 163,134 | -0.14(-1.07%) |
Oct 19, 2017 | 13.47 | 13.55 | 13.20 | 13.28 | 275,241 | -0.21(-1.55%) |
Oct 18, 2017 | 13.38 | 13.50 | 13.34 | 13.49 | 280,002 | +0.12(+0.90%) |
Oct 17, 2017 | 13.36 | 13.43 | 13.28 | 13.37 | 176,598 | -0.03(-0.20%) |
Oct 16, 2017 | 13.32 | 13.43 | 13.28 | 13.40 | 221,698 | +0.11(+0.79%) |
Oct 13, 2017 | 13.24 | 13.36 | 13.24 | 13.29 | 121,674 | +0.06(+0.49%) |
Oct 12, 2017 | 13.23 | 13.33 | 13.19 | 13.23 | 160,700 | -0.03(-0.22%) |
Oct 11, 2017 | 13.25 | 13.30 | 13.23 | 13.26 | 189,124 | +0.06(+0.44%) |
Oct 10, 2017 | 13.14 | 13.23 | 13.10 | 13.20 | 161,988 | +0.13(+0.99%) |
Oct 09, 2017 | 13.10 | 13.16 | 13.02 | 13.07 | 158,991 | +0.05(+0.40%) |
Oct 06, 2017 | 13.11 | 13.11 | 12.93 | 13.02 | 155,432 | -0.12(-0.94%) |
Oct 05, 2017 | 13.13 | 13.27 | 13.11 | 13.14 | 157,204 | +0.04(+0.31%) |
Oct 04, 2017 | 13.22 | 13.22 | 13.04 | 13.10 | 241,431 | -0.13(-0.97%) |
Oct 03, 2017 | 13.21 | 13.27 | 13.16 | 13.23 | 201,987 | +0.01(+0.09%) |
Oct 02, 2017 | 13.13 | 13.26 | 13.05 | 13.21 | 298,535 | +0.16(+1.21%) |
Sep 29, 2017 | 13.23 | 13.30 | 13.04 | 13.06 | 210,734 | -0.17(-1.29%) |
Sep 28, 2017 | 13.09 | 13.25 | 13.02 | 13.23 | 216,639 | +0.14(+1.08%) |
Sep 27, 2017 | 13.13 | 12.93 | 13.09 | 306,632 | -0.02(-0.13%) | |
Sep 26, 2017 | 12.96 | 13.14 | 12.90 | 13.10 | 194,663 | +0.13(+1.04%) |
Sep 25, 2017 | 12.77 | 12.98 | 12.77 | 12.97 | 278,505 | +0.19(+1.47%) |
Sep 22, 2017 | 12.89 | 12.94 | 12.72 | 12.78 | 206,411 | -0.07(-0.55%) |
Sep 21, 2017 | 12.83 | 13.04 | 12.80 | 12.85 | 256,957 | -0.04(-0.32%) |
Sep 20, 2017 | 12.73 | 13.00 | 12.73 | 12.89 | 500,468 | +0.16(+1.24%) |
Sep 19, 2017 | 12.68 | 12.74 | 12.61 | 12.73 | 242,240 | +0.09(+0.67%) |
Sep 18, 2017 | 12.68 | 12.76 | 12.62 | 12.65 | 309,173 | -0.02(-0.18%) |
Sep 15, 2017 | 12.77 | 12.77 | 12.55 | 12.67 | 802,726 | -0.04(-0.32%) |
Sep 14, 2017 | 12.47 | 12.72 | 12.47 | 12.71 | 340,517 | +0.20(+1.63%) |
Sep 13, 2017 | 12.61 | 12.48 | 12.51 | 177,935 | -0.05(-0.42%) | |
Sep 12, 2017 | 12.65 | 12.75 | 12.49 | 12.56 | 218,570 | -0.15(-1.15%) |
Sep 11, 2017 | 12.62 | 12.76 | 12.50 | 12.71 | 207,326 | +0.04(+0.28%) |
Sep 08, 2017 | 12.54 | 12.75 | 12.50 | 12.67 | 304,702 | +0.19(+1.49%) |
Sep 07, 2017 | 12.56 | 12.57 | 12.44 | 12.49 | 183,452 | -0.01(-0.09%) |
Sep 06, 2017 | 12.42 | 12.61 | 12.42 | 12.50 | 198,599 | +0.07(+0.56%) |
Sep 05, 2017 | 12.50 | 12.61 | 12.25 | 12.43 | 261,103 | -0.07(-0.56%) |
Sep 01, 2017 | 12.55 | 12.59 | 12.45 | 12.50 | 250,312 | +0.02(+0.19%) |
Aug 31, 2017 | 12.54 | 12.73 | 12.46 | 12.47 | 601,853 | -0.01(-0.05%) |
Aug 30, 2017 | 12.33 | 12.51 | 12.28 | 12.48 | 256,670 | +0.15(+1.23%) |
Aug 29, 2017 | 12.25 | 12.40 | 12.25 | 12.33 | 310,779 | +0.05(+0.43%) |
Aug 28, 2017 | 12.39 | 12.47 | 12.22 | 12.28 | 200,018 | -0.08(-0.61%) |
Aug 25, 2017 | 12.42 | 12.26 | 12.35 | 212,473 | +0.04(+0.33%) | |
Aug 24, 2017 | 12.32 | 12.48 | 12.31 | 12.31 | 178,722 | +0.04(+0.33%) |
Aug 23, 2017 | 12.14 | 12.32 | 12.10 | 12.27 | 180,465 | +0.02(+0.19%) |
Aug 22, 2017 | 12.23 | 12.35 | 12.19 | 12.25 | 122,871 | +0.01(+0.10%) |
Aug 21, 2017 | 12.08 | 12.31 | 12.08 | 12.23 | 164,454 | +0.13(+1.11%) |
Aug 18, 2017 | 12.33 | 12.35 | 12.09 | 12.10 | 224,341 | -0.29(-2.35%) |
Aug 17, 2017 | 12.29 | 12.53 | 12.29 | 12.39 | 308,068 | +0.15(+1.26%) |
Aug 16, 2017 | 12.17 | 12.32 | 12.17 | 12.24 | 294,754 | +0.07(+0.57%) |
Aug 15, 2017 | 12.10 | 12.17 | 11.98 | 12.17 | 266,407 | +0.06(+0.48%) |
Aug 14, 2017 | 11.91 | 12.17 | 11.91 | 12.11 | 223,387 | +0.25(+2.10%) |
Aug 11, 2017 | 12.01 | 12.03 | 11.85 | 11.86 | 336,395 | -0.14(-1.21%) |
Aug 10, 2017 | 12.05 | 12.09 | 11.95 | 12.01 | 210,278 | +0.01(+0.10%) |
Aug 09, 2017 | 12.09 | 12.16 | 11.95 | 11.99 | 260,918 | -0.10(-0.86%) |
Aug 08, 2017 | 12.15 | 12.15 | 11.98 | 12.10 | 241,767 | +0.04(+0.34%) |
Aug 07, 2017 | 11.98 | 12.12 | 11.92 | 12.06 | 359,285 | +0.08(+0.68%) |
Aug 04, 2017 | 11.92 | 12.05 | 11.87 | 11.98 | 265,995 | +0.03(+0.29%) |
Aug 03, 2017 | 11.66 | 11.97 | 11.62 | 11.94 | 491,065 | +0.25(+2.18%) |
Aug 02, 2017 | 11.94 | 11.95 | 11.60 | 11.69 | 443,107 | -0.28(-2.33%) |
Aug 01, 2017 | 12.12 | 12.19 | 11.64 | 11.97 | 841,785 | -0.37(-2.96%) |
Jul 31, 2017 | 12.46 | 12.49 | 12.14 | 12.33 | 350,195 | -0.08(-0.65%) |
Jul 28, 2017 | 12.28 | 12.43 | 12.23 | 12.41 | 269,107 | +0.11(+0.90%) |
Jul 27, 2017 | 12.34 | 12.36 | 12.21 | 12.30 | 331,090 | -0.04(-0.33%) |
Jul 26, 2017 | 12.14 | 12.39 | 12.10 | 12.34 | 466,712 | +0.22(+1.82%) |
Jul 25, 2017 | 11.85 | 12.20 | 11.77 | 12.12 | 1,442,166 | +0.38(+3.21%) |
Jul 24, 2017 | 11.81 | 11.86 | 11.73 | 11.75 | 286,088 | -0.06(-0.49%) |
Jul 21, 2017 | 11.83 | 11.84 | 11.76 | 11.80 | 658,629 | +0.06(+0.49%) |
Jul 20, 2017 | 11.92 | 11.75 | 11.75 | 1,613,589 | -0.84(-6.68%) | |
Jul 19, 2017 | 12.59 | 12.68 | 12.50 | 12.59 | 220,991 | -0.01(-0.12%) |
Jul 18, 2017 | 12.55 | 12.62 | 12.42 | 12.60 | 362,015 | +0.05(+0.37%) |
Jul 17, 2017 | 12.42 | 12.64 | 12.38 | 12.55 | 197,160 | +0.17(+1.40%) |
Jul 14, 2017 | 12.28 | 12.42 | 12.28 | 12.38 | 189,076 | +0.12(+0.94%) |
Jul 13, 2017 | 12.42 | 12.44 | 12.23 | 12.27 | 141,349 | -0.15(-1.21%) |
Jul 12, 2017 | 12.24 | 12.46 | 12.24 | 12.42 | 552,649 | +0.22(+1.79%) |
Jul 11, 2017 | 12.14 | 12.24 | 12.06 | 12.20 | 313,807 | +0.07(+0.62%) |
Jul 10, 2017 | 12.28 | 12.32 | 12.11 | 12.12 | 280,846 | -0.17(-1.41%) |
Jul 07, 2017 | 12.29 | 12.36 | 12.15 | 12.29 | 330,178 | +0.01(+0.09%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.25 | 12.28 | 278,565 | -0.28(-2.20%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.50 | 12.56 | 258,266 | -0.23(-1.80%) |