Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.67 | 12.70 | 12.56 | 12.56 | 536,368 | -0.12(-0.96%) |
May 30, 2018 | 12.58 | 12.75 | 12.56 | 12.68 | 436,129 | +0.10(+0.78%) |
May 29, 2018 | 12.59 | 12.62 | 12.50 | 12.58 | 378,949 | -0.02(-0.13%) |
May 25, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.06(+0.45%) | |
May 24, 2018 | 12.59 | 12.62 | 12.44 | 12.54 | 288,584 | -0.04(-0.32%) |
May 23, 2018 | 12.47 | 12.65 | 12.40 | 12.58 | 397,229 | +0.13(+1.04%) |
May 22, 2018 | 12.48 | 12.54 | 12.40 | 12.45 | 326,237 | -0.05(-0.39%) |
May 21, 2018 | 12.38 | 12.55 | 12.30 | 12.50 | 263,275 | +0.14(+1.12%) |
May 18, 2018 | 12.31 | 12.41 | 12.31 | 12.36 | 355,015 | +0.10(+0.80%) |
May 17, 2018 | 12.30 | 12.39 | 12.25 | 12.27 | 219,633 | -0.07(-0.59%) |
May 16, 2018 | 12.37 | 12.44 | 12.29 | 12.34 | 294,443 | -0.03(-0.26%) |
May 15, 2018 | 12.44 | 12.49 | 12.36 | 12.37 | 473,760 | -0.12(-0.98%) |
May 14, 2018 | 12.56 | 12.63 | 12.45 | 12.49 | 340,265 | -0.09(-0.71%) |
May 11, 2018 | 12.72 | 12.79 | 12.57 | 12.58 | 292,730 | -0.14(-1.07%) |
May 10, 2018 | 12.78 | 12.83 | 12.62 | 12.72 | 461,531 | -0.07(-0.57%) |
May 09, 2018 | 12.77 | 12.90 | 12.66 | 12.79 | 339,218 | -0.09(-0.69%) |
May 08, 2018 | 12.85 | 12.94 | 12.78 | 12.88 | 351,072 | -0.01(-0.06%) |
May 07, 2018 | 12.76 | 12.92 | 12.68 | 12.89 | 586,565 | +0.21(+1.65%) |
May 04, 2018 | 12.59 | 12.69 | 12.57 | 12.68 | 492,224 | +0.07(+0.57%) |
May 03, 2018 | 12.67 | 12.71 | 12.56 | 12.61 | 388,263 | -0.10(-0.76%) |
May 02, 2018 | 12.60 | 12.76 | 12.48 | 12.70 | 508,130 | +0.07(+0.57%) |
May 01, 2018 | 12.49 | 12.66 | 12.43 | 12.63 | 485,257 | +0.06(+0.51%) |
Apr 30, 2018 | 12.38 | 12.68 | 12.38 | 12.57 | 566,991 | +0.20(+1.63%) |
Apr 27, 2018 | 12.33 | 12.44 | 12.32 | 12.37 | 240,334 | +0.05(+0.39%) |
Apr 26, 2018 | 12.25 | 12.43 | 12.21 | 12.32 | 301,171 | +0.14(+1.12%) |
Apr 25, 2018 | 12.12 | 12.22 | 12.02 | 12.18 | 305,717 | +0.04(+0.33%) |
Apr 24, 2018 | 12.18 | 12.20 | 12.08 | 12.14 | 240,098 | -0.01(-0.07%) |
Apr 23, 2018 | 12.21 | 12.28 | 12.09 | 12.15 | 234,050 | -0.01(-0.07%) |
Apr 20, 2018 | 12.25 | 12.31 | 12.14 | 12.16 | 278,295 | -0.13(-1.05%) |
Apr 19, 2018 | 12.40 | 12.40 | 12.21 | 12.29 | 261,636 | -0.10(-0.84%) |
Apr 18, 2018 | 12.51 | 12.51 | 12.37 | 12.39 | 261,763 | -0.06(-0.52%) |
Apr 17, 2018 | 12.19 | 12.56 | 12.19 | 12.45 | 656,536 | +0.27(+2.24%) |
Apr 16, 2018 | 12.11 | 12.25 | 12.06 | 12.18 | 896,850 | +0.12(+1.00%) |
Apr 13, 2018 | 12.08 | 12.12 | 11.96 | 12.06 | 550,599 | -0.01(-0.07%) |
Apr 12, 2018 | 12.24 | 12.25 | 12.03 | 12.07 | 484,668 | -0.13(-1.05%) |
Apr 11, 2018 | 12.10 | 12.24 | 12.10 | 12.20 | 231,454 | +0.05(+0.40%) |
Apr 10, 2018 | 12.14 | 12.28 | 12.06 | 12.15 | 411,434 | +0.06(+0.53%) |
Apr 09, 2018 | 12.08 | 12.21 | 12.03 | 12.08 | 343,117 | +0.05(+0.40%) |
Apr 06, 2018 | 12.20 | 12.32 | 12.01 | 12.04 | 572,911 | -0.15(-1.25%) |
Apr 05, 2018 | 12.30 | 12.33 | 12.07 | 12.19 | 231,931 | -0.03(-0.26%) |
Apr 04, 2018 | 12.14 | 12.29 | 12.05 | 12.22 | 416,794 | -0.04(-0.33%) |
Apr 03, 2018 | 12.06 | 12.31 | 11.93 | 12.26 | 583,208 | +0.25(+2.07%) |
Apr 02, 2018 | 12.15 | 12.18 | 11.86 | 12.01 | 915,892 | -0.08(-0.66%) |
Mar 29, 2018 | 12.09 | 12.09 | 12.09 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 12.05 | 12.33 | 12.05 | 12.29 | 524,375 | +0.26(+2.14%) |
Mar 27, 2018 | 11.84 | 12.13 | 11.72 | 12.03 | 998,920 | +0.26(+2.19%) |
Mar 26, 2018 | 11.60 | 11.84 | 11.55 | 11.77 | 486,622 | +0.27(+2.31%) |
Mar 23, 2018 | 11.76 | 11.78 | 11.50 | 11.51 | 383,947 | -0.26(-2.19%) |
Mar 22, 2018 | 11.84 | 12.01 | 11.76 | 11.76 | 421,043 | -0.12(-1.01%) |
Mar 21, 2018 | 11.91 | 11.95 | 11.75 | 11.88 | 464,127 | -0.03(-0.27%) |
Mar 20, 2018 | 12.01 | 12.11 | 11.89 | 11.92 | 506,287 | -0.09(-0.74%) |
Mar 19, 2018 | 11.87 | 12.05 | 11.78 | 12.00 | 650,100 | +0.15(+1.29%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.68 | 11.85 | 983,597 | -0.01(-0.07%) |
Mar 15, 2018 | 12.06 | 12.07 | 11.81 | 11.86 | 786,970 | -0.20(-1.67%) |
Mar 14, 2018 | 12.00 | 12.16 | 11.94 | 12.06 | 619,500 | +0.07(+0.60%) |
Mar 13, 2018 | 11.98 | 12.08 | 11.91 | 11.99 | 512,006 | +0.04(+0.34%) |
Mar 12, 2018 | 11.84 | 11.99 | 11.76 | 11.95 | 555,579 | +0.08(+0.68%) |
Mar 09, 2018 | 11.73 | 11.87 | 11.65 | 11.87 | 431,951 | +0.14(+1.17%) |
Mar 08, 2018 | 11.93 | 11.96 | 11.66 | 11.73 | 368,058 | -0.17(-1.42%) |
Mar 07, 2018 | 11.93 | 11.90 | 586,374 | +0.31(+2.64%) | ||
Mar 06, 2018 | 11.51 | 11.64 | 11.38 | 11.59 | 423,627 | +0.07(+0.63%) |
Mar 05, 2018 | 11.41 | 11.67 | 11.41 | 11.52 | 446,527 | +0.12(+1.06%) |
Mar 02, 2018 | 11.34 | 11.44 | 11.28 | 11.40 | 376,158 | -0.07(-0.63%) |
Mar 01, 2018 | 11.34 | 11.58 | 11.27 | 11.47 | 482,618 | +0.12(+1.06%) |
Feb 28, 2018 | 11.34 | 11.57 | 11.34 | 11.35 | 884,723 | +0.06(+0.50%) |
Feb 27, 2018 | 11.63 | 11.71 | 11.30 | 11.30 | 599,535 | -0.36(-3.10%) |
Feb 26, 2018 | 11.68 | 11.71 | 11.53 | 11.66 | 461,344 | +0.09(+0.76%) |
Feb 23, 2018 | 11.42 | 11.60 | 11.41 | 11.57 | 505,496 | +0.19(+1.70%) |
Feb 22, 2018 | 11.38 | 546,837 | +0.21(+1.87%) | |||
Feb 21, 2018 | 11.34 | 11.47 | 11.15 | 11.17 | 685,041 | -0.14(-1.21%) |
Feb 20, 2018 | 11.27 | 11.58 | 11.27 | 11.30 | 1,567,257 | +0.04(+0.36%) |
Feb 16, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 11.30 | 11.34 | 11.22 | 11.26 | 1,020,382 | +0.00(+0.00%) |
Feb 14, 2018 | 11.40 | 11.60 | 11.26 | 827,836 | -0.21(-1.82%) | |
Feb 13, 2018 | 11.50 | 11.52 | 11.35 | 11.47 | 720,205 | -0.03(-0.28%) |
Feb 12, 2018 | 11.70 | 11.73 | 11.13 | 11.50 | 1,308,023 | -0.21(-1.83%) |
Feb 09, 2018 | 11.78 | 11.85 | 11.24 | 11.71 | 1,274,833 | -0.23(-1.93%) |
Feb 08, 2018 | 12.81 | 12.87 | 11.93 | 11.94 | 1,245,992 | -0.85(-6.65%) |
Feb 07, 2018 | 12.71 | 12.83 | 12.64 | 12.79 | 364,190 | +0.04(+0.31%) |
Feb 06, 2018 | 12.39 | 12.81 | 12.33 | 12.75 | 576,454 | -0.14(-1.05%) |
Feb 05, 2018 | 13.13 | 13.24 | 12.68 | 12.89 | 412,719 | -0.28(-2.11%) |
Feb 02, 2018 | 13.27 | 13.33 | 13.13 | 13.17 | 479,570 | -0.17(-1.25%) |
Feb 01, 2018 | 13.52 | 13.59 | 13.25 | 13.33 | 475,972 | -0.25(-1.81%) |
Jan 31, 2018 | 13.44 | 13.67 | 13.44 | 13.58 | 514,540 | +0.14(+1.07%) |
Jan 30, 2018 | 13.43 | 13.48 | 13.35 | 13.44 | 339,972 | -0.02(-0.18%) |
Jan 29, 2018 | 13.68 | 13.68 | 13.46 | 13.46 | 265,869 | -0.29(-2.14%) |
Jan 26, 2018 | 13.93 | 13.93 | 13.68 | 13.75 | 273,146 | -0.12(-0.86%) |
Jan 25, 2018 | 13.90 | 13.90 | 13.81 | 13.87 | 264,130 | +0.02(+0.17%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.85 | 320,702 | -0.29(-2.08%) |
Jan 23, 2018 | 14.05 | 14.18 | 14.02 | 14.14 | 184,152 | +0.14(+0.96%) |
Jan 22, 2018 | 13.86 | 14.02 | 13.86 | 14.01 | 275,425 | +0.14(+0.97%) |
Jan 19, 2018 | 13.55 | 13.88 | 13.55 | 13.87 | 869,006 | +0.29(+2.16%) |
Jan 18, 2018 | 13.67 | 13.79 | 13.54 | 13.58 | 523,876 | -0.14(-0.98%) |
Jan 17, 2018 | 13.54 | 13.71 | 13.52 | 13.71 | 571,728 | +0.17(+1.29%) |
Jan 16, 2018 | 13.63 | 13.78 | 13.52 | 13.54 | 661,107 | -0.01(-0.06%) |
Jan 12, 2018 | 13.55 | 13.55 | 13.55 | 0 | -0.13(-0.93%) | |
Jan 11, 2018 | 13.68 | 13.83 | 13.66 | 13.67 | 410,659 | -0.10(-0.75%) |
Jan 10, 2018 | 13.66 | 13.78 | 742,325 | -0.21(-1.48%) | ||
Jan 09, 2018 | 14.21 | 14.21 | 13.98 | 13.98 | 279,596 | -0.20(-1.40%) |
Jan 08, 2018 | 14.07 | 14.21 | 14.02 | 14.18 | 439,843 | +0.10(+0.68%) |
Jan 05, 2018 | 14.04 | 14.16 | 14.03 | 14.09 | 199,671 | +0.06(+0.45%) |
Jan 04, 2018 | 14.17 | 14.18 | 14.02 | 14.02 | 356,070 | -0.15(-1.07%) |
Jan 03, 2018 | 14.13 | 14.24 | 14.13 | 14.17 | 297,801 | +0.03(+0.22%) |
Jan 02, 2018 | 14.15 | 14.17 | 14.07 | 14.14 | 526,232 | +0.00(+0.00%) |
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.74%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.95 | 14.04 | 362,580 | +0.05(+0.34%) |
Dec 27, 2017 | 13.95 | 14.06 | 13.94 | 13.99 | 259,606 | +0.04(+0.28%) |
Dec 26, 2017 | 13.86 | 14.02 | 13.83 | 13.95 | 157,117 | +0.05(+0.34%) |
Dec 22, 2017 | 13.92 | 13.97 | 13.84 | 13.90 | 220,131 | -0.02(-0.11%) |
Dec 21, 2017 | 13.86 | 13.97 | 13.83 | 13.92 | 300,831 | +0.09(+0.63%) |
Dec 20, 2017 | 14.01 | 14.09 | 13.83 | 13.83 | 322,053 | -0.10(-0.74%) |
Dec 19, 2017 | 14.31 | 14.37 | 13.93 | 13.94 | 609,626 | -0.41(-2.88%) |
Dec 18, 2017 | 14.19 | 14.52 | 14.19 | 14.35 | 409,256 | +0.13(+0.89%) |
Dec 15, 2017 | 14.19 | 14.26 | 14.13 | 14.22 | 870,087 | +0.06(+0.39%) |
Dec 14, 2017 | 14.29 | 14.29 | 14.13 | 14.17 | 242,413 | -0.10(-0.67%) |
Dec 13, 2017 | 14.17 | 14.29 | 14.17 | 14.26 | 371,177 | +0.06(+0.45%) |
Dec 12, 2017 | 14.28 | 14.37 | 14.17 | 14.20 | 435,519 | -0.08(-0.56%) |
Dec 11, 2017 | 14.35 | 14.37 | 14.23 | 14.28 | 335,081 | -0.05(-0.33%) |
Dec 08, 2017 | 14.25 | 14.35 | 14.13 | 14.33 | 473,489 | +0.00(+0.00%) |
Dec 07, 2017 | 14.12 | 14.22 | 14.02 | 598,457 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.04 | 14.12 | 13.90 | 14.03 | 609,087 | +0.02(+0.17%) |
Dec 05, 2017 | 14.44 | 14.50 | 13.89 | 14.01 | 501,468 | -0.45(-3.08%) |
Dec 04, 2017 | 14.44 | 14.56 | 14.39 | 14.45 | 616,425 | +0.16(+1.11%) |
Dec 01, 2017 | 14.20 | 14.29 | 14.09 | 14.29 | 418,734 | +0.10(+0.73%) |
Nov 30, 2017 | 14.12 | 14.33 | 13.96 | 14.19 | 722,507 | +0.11(+0.79%) |
Nov 29, 2017 | 14.06 | 14.17 | 14.01 | 14.08 | 492,057 | +0.02(+0.11%) |
Nov 28, 2017 | 14.16 | 14.25 | 14.00 | 14.06 | 1,025,132 | -0.09(-0.62%) |
Nov 27, 2017 | 14.10 | 14.19 | 14.07 | 14.15 | 361,930 | +0.09(+0.62%) |
Nov 24, 2017 | 14.08 | 14.12 | 14.03 | 14.06 | 129,699 | +0.04(+0.28%) |
Nov 22, 2017 | 14.02 | 14.11 | 13.99 | 14.02 | 264,330 | -0.02(-0.11%) |
Nov 21, 2017 | 13.93 | 14.07 | 13.87 | 14.04 | 581,035 | +0.17(+1.20%) |
Nov 20, 2017 | 13.79 | 13.89 | 13.76 | 13.87 | 432,253 | +0.10(+0.75%) |
Nov 17, 2017 | 13.68 | 13.85 | 13.68 | 13.77 | 419,767 | +0.02(+0.17%) |
Nov 16, 2017 | 13.56 | 13.81 | 13.43 | 13.75 | 587,707 | +0.18(+1.35%) |
Nov 15, 2017 | 13.75 | 13.80 | 13.56 | 13.56 | 384,667 | -0.25(-1.84%) |
Nov 14, 2017 | 13.69 | 13.86 | 13.69 | 13.82 | 368,233 | +0.20(+1.46%) |
Nov 13, 2017 | 13.51 | 13.71 | 13.49 | 13.62 | 378,166 | +0.09(+0.64%) |
Nov 10, 2017 | 13.49 | 13.66 | 13.44 | 13.53 | 460,015 | -0.03(-0.23%) |
Nov 09, 2017 | 13.57 | 13.68 | 13.52 | 13.56 | 272,872 | -0.07(-0.52%) |
Nov 08, 2017 | 13.56 | 13.67 | 13.53 | 13.63 | 245,504 | +0.02(+0.17%) |
Nov 07, 2017 | 13.62 | 13.73 | 13.56 | 13.61 | 238,578 | +0.00(+0.00%) |
Nov 06, 2017 | 13.58 | 13.68 | 13.53 | 13.61 | 258,712 | +0.06(+0.46%) |
Nov 03, 2017 | 13.62 | 13.69 | 13.50 | 13.55 | 312,758 | -0.07(-0.52%) |
Nov 02, 2017 | 13.51 | 13.69 | 13.48 | 13.62 | 294,920 | +0.16(+1.17%) |
Nov 01, 2017 | 13.43 | 13.64 | 13.38 | 13.46 | 286,270 | +0.05(+0.41%) |
Oct 31, 2017 | 13.35 | 13.44 | 13.26 | 13.41 | 396,363 | +0.07(+0.53%) |
Oct 30, 2017 | 13.41 | 13.45 | 13.26 | 13.34 | 388,829 | -0.06(-0.47%) |
Oct 27, 2017 | 13.28 | 13.48 | 13.25 | 13.40 | 324,254 | +0.12(+0.89%) |
Oct 26, 2017 | 13.30 | 13.30 | 13.17 | 13.28 | 423,000 | +0.02(+0.12%) |
Oct 25, 2017 | 13.28 | 13.31 | 13.17 | 13.26 | 323,279 | +0.00(+0.00%) |
Oct 24, 2017 | 13.30 | 13.36 | 13.22 | 13.26 | 649,339 | -0.06(-0.41%) |
Oct 23, 2017 | 13.32 | 13.36 | 13.19 | 13.32 | 601,523 | +0.01(+0.06%) |
Oct 20, 2017 | 13.36 | 13.36 | 13.23 | 13.31 | 332,945 | +0.01(+0.06%) |
Oct 19, 2017 | 13.14 | 13.34 | 13.14 | 13.30 | 432,955 | +0.09(+0.66%) |
Oct 18, 2017 | 13.23 | 13.27 | 13.19 | 13.22 | 372,810 | -0.01(-0.06%) |
Oct 17, 2017 | 13.16 | 13.23 | 13.11 | 13.23 | 426,099 | +0.02(+0.12%) |
Oct 16, 2017 | 13.26 | 13.27 | 13.15 | 13.21 | 313,099 | -0.09(-0.65%) |
Oct 13, 2017 | 13.19 | 13.32 | 13.16 | 13.30 | 328,038 | +0.12(+0.90%) |
Oct 12, 2017 | 13.10 | 13.24 | 13.09 | 13.18 | 251,258 | +0.08(+0.60%) |
Oct 11, 2017 | 13.06 | 13.12 | 13.04 | 13.10 | 412,667 | +0.02(+0.18%) |
Oct 10, 2017 | 12.98 | 13.09 | 12.96 | 13.08 | 359,293 | +0.09(+0.73%) |
Oct 09, 2017 | 12.93 | 13.05 | 12.93 | 12.98 | 273,363 | +0.01(+0.06%) |
Oct 06, 2017 | 12.96 | 12.97 | 12.82 | 12.97 | 203,561 | +0.00(+0.00%) |
Oct 05, 2017 | 12.98 | 13.08 | 12.93 | 12.97 | 308,949 | +0.02(+0.12%) |
Oct 04, 2017 | 12.98 | 12.98 | 12.86 | 12.96 | 213,746 | +0.00(+0.00%) |
Oct 03, 2017 | 12.98 | 12.98 | 12.92 | 12.96 | 474,519 | +0.06(+0.49%) |
Oct 02, 2017 | 12.77 | 12.93 | 12.75 | 12.89 | 476,750 | +0.16(+1.24%) |
Sep 29, 2017 | 12.69 | 12.79 | 12.63 | 12.74 | 408,660 | +0.01(+0.06%) |
Sep 28, 2017 | 12.71 | 12.74 | 12.64 | 12.73 | 347,114 | +0.04(+0.31%) |
Sep 27, 2017 | 12.69 | 12.77 | 12.54 | 12.69 | 444,108 | -0.02(-0.19%) |
Sep 26, 2017 | 12.77 | 12.80 | 12.69 | 12.71 | 367,123 | -0.04(-0.31%) |
Sep 25, 2017 | 12.78 | 12.88 | 12.75 | 12.75 | 379,726 | +0.01(+0.06%) |
Sep 22, 2017 | 12.77 | 12.84 | 12.67 | 12.75 | 571,288 | +0.00(+0.00%) |
Sep 21, 2017 | 12.90 | 12.98 | 12.75 | 12.75 | 372,829 | -0.19(-1.46%) |
Sep 20, 2017 | 12.74 | 13.03 | 12.74 | 12.93 | 984,506 | +0.19(+1.48%) |
Sep 19, 2017 | 12.73 | 12.76 | 12.70 | 12.75 | 467,943 | +0.02(+0.19%) |
Sep 18, 2017 | 12.66 | 12.78 | 12.60 | 12.72 | 637,587 | +0.06(+0.50%) |
Sep 15, 2017 | 12.84 | 12.84 | 12.52 | 12.66 | 1,036,791 | -0.17(-1.29%) |
Sep 14, 2017 | 12.67 | 12.89 | 12.62 | 12.82 | 1,391,013 | +0.09(+0.74%) |
Sep 13, 2017 | 12.53 | 12.78 | 12.51 | 12.73 | 1,104,137 | +0.20(+1.63%) |
Sep 12, 2017 | 12.71 | 12.84 | 12.49 | 12.52 | 407,867 | -0.24(-1.91%) |
Sep 11, 2017 | 12.78 | 12.93 | 12.75 | 12.77 | 619,357 | +0.04(+0.31%) |
Sep 08, 2017 | 12.68 | 12.83 | 12.67 | 12.73 | 465,602 | +0.06(+0.43%) |
Sep 07, 2017 | 12.63 | 12.77 | 12.61 | 12.67 | 709,721 | +0.08(+0.62%) |
Sep 06, 2017 | 12.65 | 12.80 | 12.58 | 12.60 | 469,880 | -0.06(-0.50%) |
Sep 05, 2017 | 12.74 | 12.86 | 12.64 | 12.66 | 578,019 | -0.08(-0.62%) |
Sep 01, 2017 | 12.78 | 12.81 | 12.71 | 12.74 | 605,161 | -0.05(-0.37%) |
Aug 31, 2017 | 12.81 | 12.82 | 12.71 | 12.78 | 1,032,075 | +0.02(+0.12%) |
Aug 30, 2017 | 12.35 | 12.77 | 12.34 | 12.77 | 899,324 | +0.42(+3.38%) |
Aug 29, 2017 | 12.24 | 12.38 | 12.22 | 12.35 | 410,755 | +0.09(+0.71%) |
Aug 28, 2017 | 12.49 | 12.52 | 12.24 | 12.27 | 378,054 | -0.19(-1.52%) |
Aug 25, 2017 | 12.34 | 12.50 | 12.33 | 12.45 | 537,581 | +0.15(+1.21%) |
Aug 24, 2017 | 12.27 | 12.44 | 12.27 | 12.30 | 886,540 | +0.08(+0.64%) |
Aug 23, 2017 | 12.04 | 12.29 | 12.03 | 12.23 | 422,515 | +0.14(+1.17%) |
Aug 22, 2017 | 12.08 | 12.15 | 12.01 | 12.08 | 487,932 | +0.02(+0.13%) |
Aug 21, 2017 | 11.91 | 12.08 | 11.86 | 12.07 | 302,152 | +0.17(+1.39%) |
Aug 18, 2017 | 11.81 | 11.93 | 11.75 | 11.90 | 414,777 | +0.02(+0.13%) |
Aug 17, 2017 | 11.86 | 11.99 | 11.81 | 11.89 | 512,945 | -0.02(-0.13%) |
Aug 16, 2017 | 11.95 | 12.04 | 11.90 | 11.90 | 324,536 | -0.05(-0.39%) |
Aug 15, 2017 | 11.89 | 12.00 | 11.81 | 11.95 | 542,346 | +0.05(+0.40%) |
Aug 14, 2017 | 11.70 | 11.96 | 11.68 | 11.90 | 562,904 | +0.26(+2.23%) |
Aug 11, 2017 | 11.36 | 11.69 | 11.36 | 11.64 | 425,890 | -0.13(-1.14%) |
Aug 10, 2017 | 11.69 | 11.79 | 11.40 | 11.78 | 541,171 | -0.01(-0.07%) |
Aug 09, 2017 | 11.84 | 11.88 | 11.75 | 11.79 | 154,609 | -0.06(-0.53%) |
Aug 08, 2017 | 11.88 | 11.99 | 11.82 | 11.85 | 189,013 | -0.09(-0.72%) |
Aug 07, 2017 | 11.93 | 11.95 | 11.81 | 11.93 | 223,986 | -0.02(-0.13%) |
Aug 04, 2017 | 12.04 | 12.10 | 11.91 | 11.95 | 203,314 | -0.10(-0.84%) |
Aug 03, 2017 | 11.82 | 12.05 | 11.79 | 12.05 | 359,497 | +0.23(+1.98%) |
Aug 02, 2017 | 12.03 | 12.04 | 11.82 | 11.82 | 263,397 | -0.22(-1.81%) |
Aug 01, 2017 | 12.02 | 12.07 | 11.95 | 12.03 | 280,684 | +0.04(+0.32%) |
Jul 31, 2017 | 12.05 | 12.05 | 11.91 | 12.00 | 230,947 | -0.04(-0.32%) |
Jul 28, 2017 | 12.04 | 12.10 | 11.97 | 12.03 | 284,334 | -0.04(-0.32%) |
Jul 27, 2017 | 12.14 | 12.15 | 12.05 | 12.07 | 267,382 | -0.07(-0.58%) |
Jul 26, 2017 | 12.04 | 12.18 | 12.04 | 12.14 | 184,235 | +0.09(+0.78%) |
Jul 25, 2017 | 11.96 | 12.06 | 11.88 | 12.05 | 322,669 | +0.09(+0.78%) |
Jul 24, 2017 | 12.05 | 12.05 | 11.93 | 11.96 | 409,945 | -0.10(-0.84%) |
Jul 21, 2017 | 12.14 | 12.15 | 12.00 | 12.06 | 274,656 | +0.03(+0.26%) |
Jul 20, 2017 | 12.16 | 12.01 | 12.03 | 213,667 | -0.09(-0.77%) | |
Jul 19, 2017 | 12.01 | 12.20 | 12.00 | 12.12 | 345,051 | +0.12(+0.97%) |
Jul 18, 2017 | 11.94 | 12.03 | 11.92 | 12.00 | 214,480 | +0.06(+0.52%) |
Jul 17, 2017 | 11.96 | 12.00 | 11.79 | 11.94 | 577,503 | -0.06(-0.52%) |
Jul 14, 2017 | 11.84 | 12.03 | 11.84 | 12.00 | 442,833 | +0.16(+1.38%) |
Jul 13, 2017 | 11.83 | 11.87 | 11.75 | 11.84 | 407,501 | -0.05(-0.39%) |
Jul 12, 2017 | 11.76 | 12.02 | 11.76 | 11.89 | 345,353 | +0.14(+1.19%) |
Jul 11, 2017 | 11.79 | 11.79 | 11.65 | 11.75 | 264,747 | -0.02(-0.13%) |
Jul 10, 2017 | 11.79 | 11.82 | 11.70 | 11.76 | 348,018 | -0.04(-0.33%) |
Jul 07, 2017 | 11.72 | 11.82 | 11.70 | 11.80 | 428,191 | +0.10(+0.86%) |
Jul 06, 2017 | 11.75 | 11.79 | 11.65 | 11.70 | 731,965 | -0.13(-1.12%) |
Jul 05, 2017 | 11.89 | 11.89 | 11.70 | 11.83 | 428,136 | -0.05(-0.46%) |
Jul 03, 2017 | 11.76 | 11.92 | 11.75 | 11.89 | 297,763 | +0.17(+1.46%) |
Jun 30, 2017 | 11.78 | 11.81 | 11.67 | 11.72 | 405,821 | -0.05(-0.46%) |
Jun 29, 2017 | 11.76 | 11.84 | 11.68 | 11.77 | 743,423 | -0.02(-0.13%) |
Jun 28, 2017 | 11.67 | 11.89 | 11.60 | 11.79 | 611,381 | +0.12(+1.07%) |
Jun 27, 2017 | 11.64 | 11.68 | 11.53 | 11.66 | 401,999 | -0.02(-0.20%) |
Jun 26, 2017 | 11.67 | 11.72 | 11.54 | 11.68 | 320,708 | +0.05(+0.40%) |
Jun 23, 2017 | 11.46 | 11.69 | 11.37 | 11.64 | 883,370 | +0.20(+1.77%) |
Jun 22, 2017 | 11.52 | 11.52 | 11.40 | 11.44 | 219,737 | -0.06(-0.54%) |
Jun 21, 2017 | 11.58 | 11.64 | 11.44 | 11.50 | 204,737 | -0.10(-0.87%) |
Jun 20, 2017 | 11.69 | 11.70 | 11.50 | 11.60 | 242,887 | -0.07(-0.60%) |
Jun 19, 2017 | 11.79 | 11.82 | 11.64 | 11.67 | 278,580 | -0.12(-0.99%) |
Jun 16, 2017 | 11.63 | 11.81 | 11.63 | 11.79 | 762,171 | +0.05(+0.46%) |
Jun 15, 2017 | 11.70 | 11.81 | 11.68 | 11.73 | 432,853 | -0.02(-0.20%) |
Jun 14, 2017 | 11.79 | 11.88 | 11.70 | 11.75 | 288,564 | -0.03(-0.26%) |
Jun 13, 2017 | 11.90 | 11.90 | 11.73 | 11.79 | 369,644 | -0.16(-1.37%) |
Jun 12, 2017 | 11.88 | 12.00 | 11.87 | 11.95 | 342,248 | +0.05(+0.46%) |
Jun 09, 2017 | 11.78 | 12.00 | 11.75 | 11.89 | 401,574 | +0.12(+0.99%) |
Jun 08, 2017 | 11.82 | 11.85 | 11.69 | 11.78 | 252,166 | -0.04(-0.33%) |
Jun 07, 2017 | 11.75 | 11.86 | 11.68 | 11.82 | 196,790 | +0.09(+0.73%) |
Jun 06, 2017 | 11.81 | 11.83 | 11.72 | 11.73 | 228,484 | -0.07(-0.59%) |
Jun 05, 2017 | 11.76 | 11.90 | 11.74 | 11.80 | 397,703 | -0.01(-0.07%) |
Jun 02, 2017 | 11.71 | 11.92 | 11.71 | 11.81 | 421,607 | +0.14(+1.20%) |