Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.45(+4.03%) | |
Jun 28, 2018 | 11.27 | 11.32 | 11.14 | 11.17 | 27,000 | -0.17(-1.50%) |
Jun 27, 2018 | 11.63 | 11.69 | 11.15 | 11.34 | 17,411 | -0.27(-2.33%) |
Jun 26, 2018 | 11.84 | 11.85 | 11.55 | 11.61 | 8,096 | -0.22(-1.86%) |
Jun 25, 2018 | 11.66 | 11.93 | 11.60 | 11.83 | 12,386 | +0.12(+1.02%) |
Jun 22, 2018 | 11.52 | 11.73 | 11.46 | 11.71 | 19,328 | +0.37(+3.26%) |
Jun 21, 2018 | 11.48 | 11.48 | 11.32 | 11.34 | 8,696 | -0.04(-0.35%) |
Jun 20, 2018 | 11.44 | 11.46 | 11.30 | 11.38 | 8,502 | -0.08(-0.70%) |
Jun 19, 2018 | 11.50 | 11.60 | 11.32 | 11.46 | 55,064 | -0.04(-0.35%) |
Jun 18, 2018 | 11.65 | 11.76 | 11.49 | 11.50 | 27,563 | -0.15(-1.29%) |
Jun 15, 2018 | 11.92 | 11.65 | 11.65 | 29,133 | -0.27(-2.27%) | |
Jun 14, 2018 | 12.01 | 12.01 | 11.85 | 11.92 | 14,331 | +0.03(+0.25%) |
Jun 13, 2018 | 11.78 | 11.95 | 11.67 | 11.89 | 14,804 | +0.08(+0.68%) |
Jun 12, 2018 | 11.69 | 11.87 | 11.50 | 11.81 | 29,536 | +0.08(+0.68%) |
Jun 11, 2018 | 11.84 | 11.84 | 11.63 | 11.73 | 50,168 | -0.05(-0.42%) |
Jun 08, 2018 | 12.18 | 12.18 | 11.72 | 11.78 | 17,363 | -0.13(-1.09%) |
Jun 07, 2018 | 11.61 | 12.00 | 11.61 | 11.91 | 15,409 | +0.06(+0.51%) |
Jun 06, 2018 | 11.96 | 12.00 | 11.80 | 11.85 | 22,916 | -0.19(-1.58%) |
Jun 05, 2018 | 12.02 | 12.06 | 11.98 | 12.04 | 21,605 | +0.00(+0.00%) |
Jun 04, 2018 | 12.02 | 12.08 | 11.98 | 12.04 | 28,513 | -0.22(-1.79%) |
Jun 01, 2018 | 12.06 | 12.26 | 11.95 | 12.26 | 15,118 | +0.20(+1.66%) |
May 31, 2018 | 12.11 | 12.20 | 12.00 | 12.06 | 75,020 | -0.07(-0.58%) |
May 30, 2018 | 12.24 | 12.24 | 12.10 | 12.13 | 10,554 | -0.09(-0.74%) |
May 29, 2018 | 12.20 | 12.25 | 12.14 | 12.22 | 11,279 | +0.06(+0.49%) |
May 28, 2018 | 12.25 | 12.25 | 12.05 | 12.16 | 8,975 | -0.13(-1.06%) |
May 25, 2018 | 12.25 | 12.39 | 12.25 | 12.29 | 11,380 | +0.01(+0.08%) |
May 24, 2018 | 12.32 | 12.41 | 12.28 | 12.28 | 20,376 | -0.21(-1.68%) |
May 23, 2018 | 12.28 | 12.50 | 12.28 | 12.49 | 11,505 | +0.26(+2.13%) |
May 22, 2018 | 12.70 | 12.70 | 12.23 | 12.23 | 6,144 | -0.20(-1.61%) |
May 18, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.38(-2.97%) | |
May 17, 2018 | 12.52 | 12.81 | 12.40 | 12.81 | 10,234 | +0.22(+1.75%) |
May 16, 2018 | 12.45 | 12.84 | 12.39 | 12.59 | 156,550 | +0.09(+0.72%) |
May 15, 2018 | 12.60 | 12.60 | 12.25 | 12.50 | 18,770 | -0.14(-1.11%) |
May 14, 2018 | 12.63 | 12.67 | 12.31 | 12.64 | 30,053 | -0.04(-0.32%) |
May 11, 2018 | 13.20 | 13.20 | 12.58 | 12.68 | 41,646 | -0.32(-2.46%) |
May 10, 2018 | 12.50 | 13.01 | 12.50 | 13.00 | 10,235 | +0.07(+0.54%) |
May 09, 2018 | 12.99 | 13.02 | 12.84 | 12.93 | 13,433 | -0.07(-0.54%) |
May 08, 2018 | 13.00 | 13.02 | 12.93 | 13.00 | 3,641 | +0.00(+0.00%) |
May 07, 2018 | 13.00 | 13.05 | 12.94 | 13.00 | 11,264 | +0.02(+0.15%) |
May 04, 2018 | 13.01 | 13.16 | 12.80 | 12.98 | 7,627 | +0.00(+0.00%) |
May 03, 2018 | 13.10 | 13.12 | 12.87 | 12.98 | 6,081 | -0.19(-1.44%) |
May 02, 2018 | 13.65 | 13.67 | 13.13 | 13.17 | 10,190 | -0.52(-3.80%) |
May 01, 2018 | 13.75 | 13.90 | 13.60 | 13.69 | 8,942 | +0.07(+0.51%) |
Apr 30, 2018 | 13.08 | 13.62 | 13.00 | 13.62 | 30,612 | +0.21(+1.57%) |
Apr 27, 2018 | 13.73 | 13.73 | 13.41 | 13.41 | 2,100 | -0.49(-3.53%) |
Apr 26, 2018 | 13.76 | 14.29 | 13.75 | 13.90 | 26,000 | -0.07(-0.50%) |
Apr 25, 2018 | 14.08 | 14.08 | 13.84 | 13.97 | 9,633 | +0.15(+1.09%) |
Apr 24, 2018 | 13.36 | 14.16 | 13.36 | 13.82 | 28,816 | +0.46(+3.44%) |
Apr 23, 2018 | 13.37 | 13.42 | 13.27 | 13.36 | 4,037 | -0.03(-0.22%) |
Apr 20, 2018 | 13.46 | 13.46 | 13.03 | 13.39 | 7,320 | -0.11(-0.81%) |
Apr 19, 2018 | 12.80 | 13.50 | 12.78 | 13.50 | 12,192 | +0.73(+5.72%) |
Apr 18, 2018 | 12.77 | 12.91 | 12.50 | 12.77 | 99,621 | -0.01(-0.08%) |
Apr 17, 2018 | 12.73 | 12.79 | 12.67 | 12.78 | 26,777 | +0.02(+0.16%) |
Apr 16, 2018 | 13.09 | 13.09 | 12.76 | 12.76 | 8,202 | -0.34(-2.60%) |
Apr 13, 2018 | 13.34 | 13.34 | 13.06 | 13.10 | 4,283 | -0.20(-1.50%) |
Apr 12, 2018 | 13.24 | 13.46 | 13.16 | 13.30 | 7,363 | +0.03(+0.23%) |
Apr 11, 2018 | 13.71 | 13.71 | 13.19 | 13.27 | 7,300 | -0.47(-3.42%) |
Apr 10, 2018 | 12.69 | 13.82 | 12.69 | 13.74 | 12,245 | +0.76(+5.86%) |
Apr 09, 2018 | 13.06 | 13.06 | 12.64 | 12.98 | 10,070 | -0.04(-0.31%) |
Apr 06, 2018 | 13.37 | 13.37 | 12.91 | 13.02 | 13,900 | -0.38(-2.84%) |
Apr 05, 2018 | 12.88 | 13.97 | 12.88 | 13.40 | 18,902 | -0.15(-1.11%) |
Apr 04, 2018 | 13.14 | 13.55 | 12.99 | 13.55 | 12,674 | +0.35(+2.65%) |
Apr 03, 2018 | 13.63 | 13.63 | 13.06 | 13.20 | 9,905 | -0.45(-3.30%) |
Apr 02, 2018 | 13.74 | 13.74 | 13.17 | 13.65 | 17,596 | -0.10(-0.73%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.54(+4.09%) | |
Mar 28, 2018 | 13.30 | 13.42 | 13.20 | 13.21 | 26,363 | -0.15(-1.12%) |
Mar 27, 2018 | 12.90 | 13.37 | 12.90 | 13.36 | 8,753 | +0.20(+1.52%) |
Mar 26, 2018 | 12.91 | 13.57 | 12.81 | 13.16 | 16,140 | -0.01(-0.08%) |
Mar 23, 2018 | 13.67 | 13.72 | 13.17 | 13.17 | 34,146 | -0.69(-4.98%) |
Mar 22, 2018 | 13.38 | 13.95 | 13.38 | 13.86 | 26,110 | +0.06(+0.43%) |
Mar 21, 2018 | 12.85 | 13.80 | 12.78 | 13.80 | 30,419 | +0.95(+7.39%) |
Mar 20, 2018 | 13.13 | 13.71 | 12.85 | 12.85 | 13,119 | -0.55(-4.10%) |
Mar 19, 2018 | 13.22 | 13.60 | 13.22 | 13.40 | 19,331 | +0.21(+1.59%) |
Mar 16, 2018 | 13.02 | 13.28 | 13.02 | 13.19 | 14,771 | +0.19(+1.46%) |
Mar 15, 2018 | 12.42 | 13.17 | 12.42 | 13.00 | 16,679 | -0.01(-0.08%) |
Mar 14, 2018 | 12.60 | 13.07 | 12.20 | 13.01 | 26,919 | +0.48(+3.83%) |
Mar 13, 2018 | 13.09 | 13.09 | 12.53 | 12.53 | 22,195 | -0.54(-4.13%) |
Mar 12, 2018 | 13.25 | 13.49 | 12.88 | 13.07 | 20,559 | -0.20(-1.51%) |
Mar 09, 2018 | 13.78 | 13.78 | 13.14 | 13.27 | 16,478 | -0.48(-3.49%) |
Mar 08, 2018 | 13.34 | 13.75 | 13.34 | 13.75 | 12,853 | +0.42(+3.15%) |
Mar 07, 2018 | 13.44 | 13.55 | 13.33 | 13.33 | 6,001 | -0.13(-0.97%) |
Mar 06, 2018 | 13.22 | 13.76 | 13.22 | 13.46 | 19,875 | +0.22(+1.66%) |
Mar 05, 2018 | 13.33 | 13.49 | 13.21 | 13.24 | 13,397 | +0.00(+0.00%) |
Mar 02, 2018 | 13.74 | 13.81 | 13.12 | 13.24 | 52,016 | -0.52(-3.78%) |
Mar 01, 2018 | 13.63 | 13.77 | 13.60 | 13.76 | 7,527 | -0.04(-0.29%) |
Feb 28, 2018 | 13.94 | 13.94 | 13.66 | 13.80 | 26,940 | -0.20(-1.43%) |
Feb 27, 2018 | 14.07 | 14.07 | 13.92 | 14.00 | 2,968 | -0.06(-0.43%) |
Feb 26, 2018 | 13.81 | 14.15 | 13.81 | 14.06 | 14,918 | +0.05(+0.36%) |
Feb 23, 2018 | 14.00 | 14.20 | 13.95 | 14.01 | 79,334 | +0.03(+0.21%) |
Feb 22, 2018 | 14.02 | 14.10 | 13.97 | 13.98 | 31,162 | +0.00(+0.00%) |
Feb 21, 2018 | 13.80 | 14.06 | 13.80 | 13.98 | 7,636 | +0.18(+1.30%) |
Feb 20, 2018 | 13.80 | 13.95 | 13.80 | 13.80 | 27,666 | +0.00(+0.00%) |
Feb 16, 2018 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.82 | 13.84 | 13.80 | 13.80 | 18,756 | +0.00(+0.00%) |
Feb 14, 2018 | 13.82 | 13.86 | 13.78 | 13.80 | 5,409 | -0.12(-0.86%) |
Feb 13, 2018 | 13.30 | 13.92 | 13.30 | 13.92 | 7,604 | +0.24(+1.75%) |
Feb 12, 2018 | 13.80 | 14.27 | 13.68 | 13.68 | 28,261 | -0.43(-3.05%) |
Feb 09, 2018 | 13.98 | 14.12 | 13.77 | 14.11 | 45,846 | +0.26(+1.88%) |
Feb 08, 2018 | 14.03 | 14.04 | 13.85 | 13.85 | 26,940 | -0.18(-1.28%) |
Feb 07, 2018 | 14.15 | 14.15 | 14.02 | 14.03 | 50,315 | -0.06(-0.43%) |
Feb 06, 2018 | 13.76 | 14.12 | 13.71 | 14.09 | 353,880 | +0.42(+3.07%) |
Feb 05, 2018 | 13.50 | 13.76 | 13.45 | 13.67 | 11,301 | -0.32(-2.29%) |
Feb 02, 2018 | 14.19 | 14.26 | 13.77 | 13.99 | 23,449 | +0.13(+0.94%) |
Feb 01, 2018 | 13.78 | 13.97 | 13.66 | 13.86 | 15,310 | +0.16(+1.17%) |
Jan 31, 2018 | 13.31 | 13.72 | 13.31 | 13.70 | 17,661 | +0.32(+2.39%) |
Jan 30, 2018 | 13.85 | 13.37 | 13.38 | 16,434 | -0.39(-2.83%) | |
Jan 29, 2018 | 13.75 | 13.83 | 13.72 | 13.77 | 10,197 | +0.01(+0.07%) |
Jan 26, 2018 | 13.36 | 13.86 | 13.36 | 13.76 | 22,303 | +0.13(+0.95%) |
Jan 25, 2018 | 13.30 | 13.76 | 13.30 | 13.63 | 43,466 | +0.13(+0.96%) |
Jan 24, 2018 | 13.46 | 13.63 | 13.46 | 13.50 | 54,641 | -0.03(-0.22%) |
Jan 23, 2018 | 13.47 | 13.65 | 13.41 | 13.53 | 21,480 | +0.02(+0.15%) |
Jan 22, 2018 | 13.62 | 13.62 | 13.30 | 13.51 | 30,996 | -0.10(-0.73%) |
Jan 19, 2018 | 13.42 | 13.92 | 13.42 | 13.61 | 10,322 | -0.01(-0.07%) |
Jan 18, 2018 | 13.58 | 13.75 | 13.40 | 13.62 | 14,675 | -0.01(-0.07%) |
Jan 17, 2018 | 13.55 | 13.79 | 13.51 | 13.63 | 14,361 | -0.05(-0.37%) |
Jan 16, 2018 | 13.92 | 13.92 | 13.64 | 13.68 | 14,571 | -0.29(-2.08%) |
Jan 15, 2018 | 14.24 | 14.24 | 13.90 | 13.97 | 8,286 | +0.01(+0.07%) |
Jan 12, 2018 | 14.06 | 14.13 | 13.96 | 13.96 | 41,391 | -0.15(-1.06%) |
Jan 11, 2018 | 14.15 | 14.15 | 14.00 | 14.11 | 16,660 | -0.08(-0.56%) |
Jan 10, 2018 | 14.31 | 14.31 | 14.06 | 14.19 | 17,138 | -0.11(-0.77%) |
Jan 09, 2018 | 14.05 | 14.44 | 14.05 | 14.30 | 33,130 | +0.25(+1.78%) |
Jan 08, 2018 | 14.02 | 14.61 | 14.02 | 14.05 | 42,925 | -0.46(-3.17%) |
Jan 05, 2018 | 14.23 | 14.71 | 14.20 | 14.51 | 27,959 | +0.31(+2.18%) |
Jan 04, 2018 | 14.68 | 14.69 | 14.20 | 14.20 | 26,088 | -0.53(-3.60%) |
Jan 03, 2018 | 14.91 | 14.91 | 14.72 | 14.73 | 19,627 | -0.27(-1.80%) |
Jan 02, 2018 | 14.02 | 15.00 | 14.02 | 15.00 | 9,121 | +0.14(+0.94%) |
Dec 29, 2017 | 14.86 | 14.86 | 14.86 | 0 | +0.10(+0.68%) | |
Dec 28, 2017 | 14.83 | 14.85 | 14.75 | 14.76 | 13,939 | +0.01(+0.07%) |
Dec 27, 2017 | 14.37 | 14.87 | 14.37 | 14.75 | 17,018 | +0.12(+0.82%) |
Dec 22, 2017 | 14.69 | 14.78 | 14.63 | 14.63 | 21,569 | -0.07(-0.48%) |
Dec 21, 2017 | 14.26 | 14.70 | 14.26 | 14.70 | 14,866 | +0.26(+1.80%) |
Dec 20, 2017 | 13.95 | 14.56 | 13.95 | 14.44 | 10,291 | +0.29(+2.05%) |
Dec 19, 2017 | 13.94 | 14.19 | 13.94 | 14.15 | 10,632 | +0.08(+0.57%) |
Dec 18, 2017 | 14.33 | 14.47 | 14.04 | 14.07 | 22,281 | -0.33(-2.29%) |
Dec 15, 2017 | 14.44 | 14.57 | 14.18 | 14.40 | 25,950 | -0.05(-0.35%) |
Dec 14, 2017 | 13.84 | 14.50 | 13.84 | 14.45 | 20,201 | +0.43(+3.07%) |
Dec 13, 2017 | 14.13 | 14.21 | 13.93 | 14.02 | 13,324 | -0.18(-1.27%) |
Dec 12, 2017 | 14.45 | 14.45 | 14.11 | 14.20 | 21,925 | -0.23(-1.59%) |
Dec 11, 2017 | 14.70 | 14.75 | 14.17 | 14.43 | 46,047 | -0.35(-2.37%) |
Dec 08, 2017 | 14.88 | 14.91 | 14.57 | 14.78 | 31,649 | +0.00(+0.00%) |
Dec 07, 2017 | 14.80 | 15.21 | 14.65 | 14.78 | 20,423 | -0.24(-1.60%) |
Dec 06, 2017 | 15.05 | 15.17 | 14.86 | 15.02 | 14,541 | -0.01(-0.07%) |
Dec 05, 2017 | 15.08 | 15.14 | 14.85 | 15.03 | 361,760 | -0.04(-0.27%) |
Dec 04, 2017 | 15.20 | 15.20 | 15.00 | 15.07 | 60,241 | -0.18(-1.18%) |
Dec 01, 2017 | 15.11 | 15.40 | 15.11 | 15.25 | 20,555 | -0.05(-0.33%) |
Nov 30, 2017 | 15.38 | 15.44 | 15.26 | 15.30 | 47,852 | -0.09(-0.58%) |
Nov 29, 2017 | 14.86 | 15.40 | 14.86 | 15.39 | 22,914 | +0.38(+2.53%) |
Nov 28, 2017 | 15.04 | 14.77 | 15.01 | 173,554 | +0.24(+1.62%) | |
Nov 27, 2017 | 14.92 | 14.92 | 14.67 | 14.77 | 10,708 | -0.43(-2.83%) |
Nov 24, 2017 | 14.73 | 15.20 | 14.73 | 15.20 | 23,986 | +0.25(+1.67%) |
Nov 23, 2017 | 14.52 | 15.12 | 14.52 | 14.95 | 11,779 | +0.12(+0.81%) |
Nov 22, 2017 | 14.86 | 15.07 | 14.83 | 14.83 | 8,623 | -0.17(-1.13%) |
Nov 21, 2017 | 14.25 | 15.10 | 14.25 | 15.00 | 42,502 | +0.31(+2.11%) |
Nov 20, 2017 | 14.78 | 14.88 | 14.60 | 14.69 | 25,283 | -0.24(-1.61%) |
Nov 17, 2017 | 14.97 | 15.13 | 14.84 | 14.93 | 12,117 | -0.20(-1.29%) |
Nov 16, 2017 | 14.80 | 15.18 | 14.80 | 15.12 | 16,615 | +0.38(+2.61%) |
Nov 15, 2017 | 15.03 | 15.06 | 14.57 | 14.74 | 24,849 | -0.41(-2.71%) |
Nov 14, 2017 | 14.74 | 15.19 | 14.74 | 15.15 | 12,791 | +0.34(+2.30%) |
Nov 13, 2017 | 15.13 | 15.13 | 14.81 | 14.81 | 5,840 | -0.23(-1.53%) |
Nov 10, 2017 | 15.20 | 15.34 | 15.04 | 15.04 | 13,245 | -0.26(-1.70%) |
Nov 09, 2017 | 14.79 | 15.41 | 14.79 | 15.30 | 19,224 | +0.30(+2.00%) |
Nov 08, 2017 | 15.10 | 15.31 | 14.96 | 15.00 | 20,370 | -0.10(-0.66%) |
Nov 07, 2017 | 15.19 | 15.19 | 15.04 | 15.10 | 6,165 | -0.09(-0.59%) |
Nov 06, 2017 | 15.05 | 15.23 | 14.96 | 15.19 | 18,206 | +0.20(+1.33%) |
Nov 03, 2017 | 15.17 | 15.33 | 14.95 | 14.99 | 15,596 | -0.28(-1.83%) |
Nov 02, 2017 | 15.39 | 15.41 | 15.20 | 15.27 | 14,427 | -0.20(-1.29%) |
Nov 01, 2017 | 15.13 | 15.47 | 15.09 | 15.47 | 30,962 | +0.28(+1.84%) |
Oct 31, 2017 | 14.99 | 15.21 | 14.89 | 15.19 | 34,969 | +0.19(+1.27%) |
Oct 30, 2017 | 14.50 | 15.01 | 14.50 | 15.00 | 36,664 | +0.59(+4.09%) |
Oct 27, 2017 | 14.08 | 14.47 | 14.06 | 14.41 | 27,250 | +0.29(+2.05%) |
Oct 26, 2017 | 14.05 | 14.21 | 14.00 | 14.12 | 43,363 | +0.16(+1.15%) |
Oct 25, 2017 | 14.06 | 14.21 | 13.67 | 13.96 | 40,205 | -0.19(-1.34%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.15 | 14.15 | 11,544 | -0.07(-0.49%) |
Oct 23, 2017 | 14.30 | 14.30 | 14.20 | 14.22 | 14,812 | +0.03(+0.21%) |
Oct 20, 2017 | 14.42 | 14.60 | 14.19 | 14.19 | 19,804 | -0.33(-2.27%) |
Oct 19, 2017 | 14.87 | 14.91 | 14.52 | 14.52 | 6,925 | -0.42(-2.81%) |
Oct 18, 2017 | 14.99 | 15.03 | 14.89 | 14.94 | 30,624 | -0.01(-0.07%) |
Oct 17, 2017 | 15.05 | 15.05 | 14.88 | 14.95 | 11,489 | -0.03(-0.20%) |
Oct 16, 2017 | 14.95 | 15.08 | 14.86 | 14.98 | 23,830 | +0.20(+1.35%) |
Oct 13, 2017 | 14.65 | 14.83 | 14.63 | 14.78 | 9,984 | +0.19(+1.30%) |
Oct 12, 2017 | 14.74 | 14.80 | 14.47 | 14.59 | 15,407 | -0.11(-0.75%) |
Oct 11, 2017 | 14.80 | 14.87 | 14.70 | 14.70 | 54,507 | -0.06(-0.41%) |
Oct 10, 2017 | 14.50 | 14.89 | 14.45 | 14.76 | 22,254 | +0.29(+2.00%) |
Oct 06, 2017 | 14.30 | 14.48 | 14.30 | 14.47 | 7,679 | +0.02(+0.14%) |
Oct 05, 2017 | 14.22 | 14.45 | 14.20 | 14.45 | 14,447 | +0.27(+1.90%) |
Oct 04, 2017 | 14.28 | 14.41 | 14.17 | 14.18 | 29,886 | -0.10(-0.70%) |
Oct 03, 2017 | 14.04 | 14.30 | 14.04 | 14.28 | 7,852 | +0.10(+0.71%) |
Oct 02, 2017 | 14.13 | 14.27 | 14.02 | 14.18 | 23,952 | -0.01(-0.07%) |
Sep 29, 2017 | 13.94 | 14.25 | 13.94 | 14.19 | 23,451 | -0.03(-0.21%) |
Sep 28, 2017 | 14.03 | 14.35 | 14.01 | 14.22 | 46,170 | +0.21(+1.50%) |
Sep 27, 2017 | 14.02 | 14.12 | 14.00 | 14.01 | 31,390 | +0.01(+0.07%) |
Sep 26, 2017 | 13.80 | 14.14 | 13.76 | 14.00 | 67,992 | +0.20(+1.45%) |
Sep 25, 2017 | 13.80 | 13.92 | 13.70 | 13.80 | 36,519 | +0.05(+0.36%) |
Sep 22, 2017 | 13.73 | 13.80 | 13.65 | 13.75 | 21,985 | +0.05(+0.36%) |
Sep 21, 2017 | 13.62 | 13.78 | 13.41 | 13.70 | 52,210 | +0.07(+0.51%) |
Sep 20, 2017 | 13.27 | 13.63 | 13.20 | 13.63 | 27,769 | +0.34(+2.56%) |
Sep 19, 2017 | 13.00 | 13.50 | 12.94 | 13.29 | 176,987 | +0.37(+2.86%) |
Sep 18, 2017 | 12.83 | 13.00 | 12.79 | 12.92 | 16,334 | +0.02(+0.16%) |
Sep 15, 2017 | 12.88 | 13.13 | 12.84 | 12.90 | 31,539 | -0.03(-0.23%) |
Sep 14, 2017 | 12.88 | 13.16 | 12.76 | 12.93 | 38,509 | +0.17(+1.33%) |
Sep 13, 2017 | 12.12 | 12.92 | 12.12 | 12.76 | 34,149 | +0.46(+3.74%) |
Sep 12, 2017 | 12.00 | 12.63 | 12.00 | 12.30 | 29,117 | +0.26(+2.16%) |
Sep 11, 2017 | 12.19 | 12.19 | 11.94 | 12.04 | 32,857 | -0.16(-1.31%) |
Sep 08, 2017 | 12.39 | 12.39 | 12.04 | 12.20 | 30,273 | -0.30(-2.40%) |
Sep 07, 2017 | 12.18 | 12.66 | 12.11 | 12.50 | 27,735 | +0.39(+3.22%) |
Sep 06, 2017 | 11.97 | 12.19 | 11.87 | 12.11 | 23,573 | +0.22(+1.85%) |
Sep 05, 2017 | 12.08 | 12.16 | 11.75 | 11.89 | 22,458 | -0.16(-1.33%) |
Sep 01, 2017 | 12.18 | 12.20 | 11.88 | 12.05 | 23,774 | -0.15(-1.23%) |
Aug 31, 2017 | 11.92 | 12.20 | 11.90 | 12.20 | 68,721 | +0.28(+2.35%) |
Aug 30, 2017 | 11.98 | 11.99 | 11.86 | 11.92 | 19,438 | -0.08(-0.67%) |
Aug 29, 2017 | 11.89 | 12.07 | 11.79 | 12.00 | 23,934 | +0.05(+0.42%) |
Aug 28, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 11,326 | +0.08(+0.67%) |
Aug 25, 2017 | 11.92 | 12.00 | 11.78 | 11.87 | 7,404 | +0.12(+1.02%) |
Aug 24, 2017 | 11.86 | 11.92 | 11.73 | 11.75 | 14,024 | -0.06(-0.51%) |
Aug 23, 2017 | 11.89 | 11.95 | 11.70 | 11.81 | 25,895 | -0.10(-0.84%) |
Aug 22, 2017 | 11.66 | 12.21 | 11.66 | 11.91 | 27,525 | +0.32(+2.76%) |
Aug 21, 2017 | 11.47 | 11.66 | 11.47 | 11.59 | 4,845 | -0.01(-0.09%) |
Aug 18, 2017 | 11.40 | 11.81 | 11.36 | 11.60 | 24,143 | +0.20(+1.75%) |
Aug 17, 2017 | 11.33 | 11.52 | 11.33 | 11.40 | 8,491 | +0.05(+0.44%) |
Aug 16, 2017 | 11.35 | 11.42 | 11.34 | 11.35 | 14,861 | +0.01(+0.09%) |
Aug 15, 2017 | 11.37 | 11.43 | 11.29 | 11.34 | 10,346 | +0.01(+0.09%) |
Aug 14, 2017 | 11.68 | 11.68 | 11.27 | 11.33 | 51,020 | -0.36(-3.08%) |
Aug 11, 2017 | 11.92 | 11.92 | 11.43 | 11.69 | 230,106 | -0.19(-1.60%) |
Aug 10, 2017 | 11.80 | 11.93 | 11.72 | 11.88 | 26,162 | +0.03(+0.25%) |
Aug 09, 2017 | 12.01 | 12.01 | 11.85 | 11.85 | 149,310 | -0.20(-1.66%) |
Aug 08, 2017 | 12.03 | 12.15 | 12.01 | 12.05 | 36,267 | -0.17(-1.39%) |
Aug 04, 2017 | 11.95 | 12.46 | 11.95 | 12.22 | 19,920 | +0.22(+1.83%) |
Aug 03, 2017 | 12.18 | 12.18 | 11.60 | 12.00 | 48,964 | -0.19(-1.56%) |
Aug 02, 2017 | 12.16 | 12.25 | 12.00 | 12.19 | 24,490 | +0.00(+0.00%) |
Aug 01, 2017 | 12.15 | 12.26 | 12.04 | 12.19 | 32,134 | +0.09(+0.74%) |
Jul 31, 2017 | 12.16 | 12.20 | 11.58 | 12.10 | 53,969 | -0.08(-0.66%) |
Jul 28, 2017 | 12.16 | 12.25 | 12.10 | 12.18 | 4,117 | +0.01(+0.08%) |
Jul 27, 2017 | 12.23 | 12.33 | 12.17 | 12.17 | 8,379 | +0.01(+0.08%) |
Jul 26, 2017 | 12.19 | 12.33 | 12.12 | 12.16 | 7,539 | -0.06(-0.49%) |
Jul 25, 2017 | 12.14 | 12.44 | 12.07 | 12.22 | 13,722 | +0.07(+0.58%) |
Jul 24, 2017 | 12.15 | 12.23 | 12.01 | 12.15 | 23,016 | +0.06(+0.50%) |
Jul 21, 2017 | 12.47 | 12.47 | 12.04 | 12.09 | 26,269 | -0.31(-2.50%) |
Jul 20, 2017 | 12.09 | 12.41 | 12.06 | 12.40 | 14,875 | +0.30(+2.48%) |
Jul 19, 2017 | 12.19 | 12.21 | 12.10 | 12.10 | 10,040 | -0.08(-0.66%) |
Jul 18, 2017 | 12.38 | 12.38 | 12.09 | 12.18 | 24,036 | -0.13(-1.06%) |
Jul 17, 2017 | 12.37 | 12.39 | 12.02 | 12.31 | 36,024 | -0.39(-3.07%) |
Jul 14, 2017 | 12.71 | 12.36 | 12.70 | 7,008 | +0.34(+2.75%) | |
Jul 13, 2017 | 12.66 | 12.66 | 12.28 | 12.36 | 13,036 | -0.14(-1.12%) |
Jul 12, 2017 | 12.83 | 12.97 | 12.45 | 12.50 | 127,826 | -0.32(-2.50%) |
Jul 11, 2017 | 12.48 | 12.83 | 12.24 | 12.82 | 13,872 | +0.34(+2.72%) |
Jul 10, 2017 | 12.57 | 12.78 | 12.48 | 12.48 | 16,481 | -0.25(-1.96%) |
Jul 07, 2017 | 12.80 | 12.85 | 12.70 | 12.73 | 29,228 | -0.12(-0.93%) |
Jul 06, 2017 | 12.60 | 12.88 | 12.60 | 12.85 | 14,037 | +0.03(+0.23%) |
Jul 05, 2017 | 12.91 | 12.95 | 12.80 | 12.82 | 8,847 | -0.26(-1.99%) |
Jul 04, 2017 | 12.47 | 13.30 | 12.47 | 13.08 | 5,106 | -0.22(-1.65%) |