Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.20 | 12.15 | 12.20 | 7,687 | +0.09(+0.74%) | |
Jun 28, 2018 | 12.17 | 12.17 | 12.10 | 12.11 | 2,864 | -0.03(-0.25%) |
Jun 27, 2018 | 12.17 | 12.17 | 12.14 | 12.14 | 5,443 | +0.02(+0.17%) |
Jun 26, 2018 | 12.13 | 12.14 | 12.05 | 12.12 | 10,724 | +0.03(+0.25%) |
Jun 25, 2018 | 12.07 | 12.09 | 12.05 | 12.09 | 10,542 | +0.04(+0.33%) |
Jun 22, 2018 | 12.08 | 12.08 | 12.04 | 12.05 | 11,845 | +0.01(+0.08%) |
Jun 21, 2018 | 12.08 | 12.11 | 12.03 | 12.04 | 10,257 | -0.01(-0.08%) |
Jun 20, 2018 | 12.12 | 12.12 | 12.05 | 12.05 | 5,805 | -0.06(-0.50%) |
Jun 19, 2018 | 12.19 | 12.19 | 12.04 | 12.11 | 17,265 | +0.08(+0.67%) |
Jun 18, 2018 | 12.07 | 12.08 | 12.02 | 12.03 | 7,454 | +0.02(+0.17%) |
Jun 15, 2018 | 12.07 | 12.04 | 12.01 | 6,407 | -0.03(-0.25%) | |
Jun 14, 2018 | 12.07 | 12.09 | 11.99 | 12.04 | 9,473 | +0.01(+0.08%) |
Jun 13, 2018 | 12.03 | 12.08 | 12.00 | 12.03 | 7,610 | +0.04(+0.33%) |
Jun 12, 2018 | 12.17 | 12.17 | 11.99 | 11.99 | 11,570 | -0.15(-1.24%) |
Jun 11, 2018 | 12.15 | 12.19 | 12.14 | 12.14 | 5,325 | +0.02(+0.17%) |
Jun 08, 2018 | 12.08 | 12.23 | 12.08 | 12.12 | 6,703 | -0.04(-0.33%) |
Jun 07, 2018 | 12.18 | 12.18 | 12.15 | 12.16 | 2,376 | +0.00(+0.00%) |
Jun 06, 2018 | 12.16 | 3,749 | -0.02(-0.16%) | |||
Jun 05, 2018 | 12.14 | 12.21 | 12.14 | 12.18 | 6,351 | +0.02(+0.16%) |
Jun 04, 2018 | 12.20 | 12.20 | 12.16 | 12.16 | 8,782 | -0.04(-0.33%) |
Jun 01, 2018 | 12.23 | 12.23 | 12.19 | 12.20 | 22,086 | -0.06(-0.49%) |
May 31, 2018 | 12.32 | 12.32 | 12.22 | 12.26 | 16,950 | +0.11(+0.91%) |
May 30, 2018 | 12.14 | 12.15 | 12.12 | 12.15 | 14,314 | -0.01(-0.08%) |
May 29, 2018 | 12.08 | 12.16 | 12.08 | 12.16 | 19,693 | +0.14(+1.16%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 11.95 | 12.03 | 11.95 | 12.01 | 14,275 | +0.01(+0.08%) |
May 23, 2018 | 11.95 | 12.00 | 11.95 | 12.00 | 9,112 | +0.04(+0.34%) |
May 22, 2018 | 11.95 | 11.98 | 11.95 | 11.96 | 9,711 | -0.02(-0.17%) |
May 21, 2018 | 12.03 | 12.03 | 11.88 | 11.98 | 19,730 | +0.04(+0.33%) |
May 18, 2018 | 11.97 | 12.00 | 11.93 | 11.94 | 8,725 | +0.00(+0.00%) |
May 17, 2018 | 12.00 | 12.01 | 11.94 | 11.94 | 24,952 | -0.03(-0.25%) |
May 16, 2018 | 11.89 | 12.06 | 11.89 | 11.97 | 12,635 | +0.03(+0.25%) |
May 15, 2018 | 12.00 | 12.00 | 11.90 | 11.94 | 12,140 | -0.04(-0.33%) |
May 14, 2018 | 11.96 | 12.02 | 11.96 | 11.98 | 10,332 | +0.02(+0.17%) |
May 11, 2018 | 11.94 | 12.04 | 11.90 | 11.96 | 18,062 | +0.04(+0.34%) |
May 10, 2018 | 11.96 | 11.96 | 11.86 | 11.92 | 25,222 | -0.04(-0.33%) |
May 09, 2018 | 11.93 | 11.99 | 11.93 | 11.96 | 35,171 | -0.03(-0.23%) |
May 08, 2018 | 12.00 | 12.01 | 11.97 | 11.99 | 12,377 | -0.04(-0.36%) |
May 07, 2018 | 12.01 | 12.04 | 11.99 | 12.03 | 7,671 | +0.00(+0.00%) |
May 04, 2018 | 12.05 | 12.05 | 11.99 | 12.03 | 14,361 | +0.02(+0.17%) |
May 03, 2018 | 12.00 | 12.10 | 11.96 | 12.01 | 18,524 | +0.01(+0.08%) |
May 02, 2018 | 12.10 | 12.13 | 11.99 | 12.00 | 15,409 | -0.13(-1.07%) |
May 01, 2018 | 12.04 | 12.13 | 11.95 | 12.13 | 18,459 | +0.13(+1.08%) |
Apr 30, 2018 | 12.07 | 12.09 | 12.00 | 12.00 | 16,196 | -0.07(-0.58%) |
Apr 27, 2018 | 12.04 | 12.19 | 12.02 | 12.07 | 24,884 | +0.08(+0.67%) |
Apr 26, 2018 | 11.96 | 12.02 | 11.94 | 11.99 | 15,553 | +0.07(+0.59%) |
Apr 25, 2018 | 11.97 | 11.97 | 11.85 | 11.92 | 24,186 | +0.00(+0.00%) |
Apr 24, 2018 | 11.92 | 11.94 | 11.88 | 11.92 | 9,479 | +0.00(+0.00%) |
Apr 23, 2018 | 11.87 | 11.92 | 11.84 | 11.92 | 20,895 | +0.02(+0.17%) |
Apr 20, 2018 | 11.93 | 11.96 | 11.89 | 11.90 | 38,633 | -0.06(-0.50%) |
Apr 19, 2018 | 11.96 | 12.05 | 11.96 | 11.96 | 14,504 | -0.05(-0.42%) |
Apr 18, 2018 | 12.04 | 12.04 | 11.99 | 12.01 | 11,007 | -0.03(-0.25%) |
Apr 17, 2018 | 12.06 | 12.12 | 12.01 | 12.04 | 15,744 | -0.06(-0.50%) |
Apr 16, 2018 | 12.11 | 12.13 | 12.05 | 12.10 | 22,571 | -0.09(-0.74%) |
Apr 13, 2018 | 12.19 | 12.20 | 12.12 | 12.19 | 17,292 | +0.10(+0.83%) |
Apr 12, 2018 | 12.10 | 12.12 | 12.07 | 12.09 | 15,197 | -0.06(-0.49%) |
Apr 11, 2018 | 12.19 | 12.20 | 12.14 | 12.15 | 8,972 | -0.03(-0.25%) |
Apr 10, 2018 | 12.16 | 12.21 | 12.15 | 12.18 | 7,250 | -0.03(-0.27%) |
Apr 09, 2018 | 12.26 | 12.26 | 12.21 | 12.21 | 7,460 | -0.01(-0.04%) |
Apr 06, 2018 | 12.21 | 12.23 | 12.18 | 12.22 | 9,253 | +0.03(+0.23%) |
Apr 05, 2018 | 12.13 | 12.19 | 12.13 | 12.19 | 2,695 | +0.00(+0.00%) |
Apr 04, 2018 | 12.15 | 12.19 | 12.15 | 12.19 | 1,048 | +0.03(+0.25%) |
Apr 03, 2018 | 12.14 | 12.16 | 12.14 | 12.16 | 2,258 | -0.04(-0.33%) |
Apr 02, 2018 | 12.15 | 12.28 | 12.15 | 12.20 | 11,535 | +0.09(+0.71%) |
Mar 29, 2018 | 12.11 | 12.11 | 12.11 | 0 | -0.01(-0.05%) | |
Mar 28, 2018 | 12.05 | 12.17 | 12.05 | 12.12 | 5,839 | -0.00(-0.00%) |
Mar 27, 2018 | 12.05 | 12.15 | 12.05 | 12.12 | 9,046 | +0.07(+0.58%) |
Mar 26, 2018 | 12.13 | 12.16 | 12.05 | 12.05 | 15,764 | -0.11(-0.90%) |
Mar 23, 2018 | 12.25 | 12.25 | 12.16 | 12.16 | 11,441 | -0.07(-0.57%) |
Mar 22, 2018 | 12.23 | 12.23 | 12.16 | 12.23 | 6,006 | +0.19(+1.58%) |
Mar 21, 2018 | 12.12 | 12.12 | 12.01 | 12.04 | 12,035 | +0.01(+0.08%) |
Mar 20, 2018 | 12.02 | 12.12 | 12.02 | 12.03 | 16,942 | -0.03(-0.25%) |
Mar 19, 2018 | 12.12 | 12.13 | 12.01 | 12.06 | 33,761 | -0.04(-0.33%) |
Mar 16, 2018 | 12.08 | 12.15 | 12.08 | 12.10 | 9,084 | -0.02(-0.17%) |
Mar 15, 2018 | 12.12 | 12.19 | 12.12 | 12.12 | 9,282 | -0.04(-0.33%) |
Mar 14, 2018 | 12.20 | 12.20 | 12.15 | 12.16 | 9,918 | -0.06(-0.49%) |
Mar 13, 2018 | 12.15 | 12.24 | 12.14 | 12.22 | 20,909 | +0.02(+0.16%) |
Mar 12, 2018 | 12.17 | 12.20 | 12.17 | 12.20 | 8,651 | +0.04(+0.33%) |
Mar 09, 2018 | 12.15 | 12.17 | 12.14 | 12.16 | 5,899 | -0.10(-0.82%) |
Mar 08, 2018 | 12.21 | 12.29 | 12.21 | 12.26 | 6,534 | -0.04(-0.33%) |
Mar 07, 2018 | 12.29 | 12.30 | 5,860 | -0.03(-0.24%) | ||
Mar 06, 2018 | 12.30 | 12.33 | 12.30 | 12.33 | 789 | -0.01(-0.08%) |
Mar 05, 2018 | 12.32 | 12.34 | 12.27 | 12.34 | 13,420 | +0.06(+0.49%) |
Mar 02, 2018 | 12.34 | 12.34 | 12.26 | 12.28 | 2,240 | -0.05(-0.41%) |
Mar 01, 2018 | 12.39 | 12.39 | 12.32 | 12.33 | 1,473 | -0.04(-0.32%) |
Feb 28, 2018 | 12.32 | 12.39 | 12.28 | 12.37 | 7,314 | +0.07(+0.57%) |
Feb 27, 2018 | 12.32 | 12.34 | 12.27 | 12.30 | 11,284 | +0.00(+0.00%) |
Feb 26, 2018 | 12.32 | 12.35 | 12.28 | 12.30 | 15,966 | +0.02(+0.16%) |
Feb 23, 2018 | 12.23 | 12.29 | 12.21 | 12.28 | 12,798 | +0.01(+0.08%) |
Feb 22, 2018 | 12.32 | 12.32 | 12.25 | 12.27 | 8,538 | -0.02(-0.16%) |
Feb 21, 2018 | 12.38 | 12.38 | 12.24 | 12.29 | 10,787 | -0.04(-0.32%) |
Feb 20, 2018 | 12.41 | 12.49 | 12.32 | 12.33 | 7,196 | -0.08(-0.64%) |
Feb 16, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.03(-0.24%) | |
Feb 15, 2018 | 12.45 | 12.45 | 12.43 | 12.44 | 2,879 | -0.03(-0.24%) |
Feb 14, 2018 | 12.35 | 12.48 | 12.35 | 12.47 | 4,665 | +0.03(+0.24%) |
Feb 13, 2018 | 12.41 | 12.45 | 12.41 | 12.44 | 9,151 | -0.04(-0.32%) |
Feb 12, 2018 | 12.31 | 12.44 | 12.31 | 12.48 | 9,228 | +0.12(+0.97%) |
Feb 09, 2018 | 12.50 | 12.50 | 12.27 | 12.36 | 7,427 | -0.10(-0.80%) |
Feb 08, 2018 | 12.33 | 12.46 | 12.32 | 12.46 | 16,046 | +0.04(+0.32%) |
Feb 07, 2018 | 12.33 | 12.40 | 12.33 | 12.42 | 14,957 | +0.11(+0.89%) |
Feb 06, 2018 | 12.35 | 12.35 | 12.26 | 12.31 | 28,855 | -0.06(-0.49%) |
Feb 05, 2018 | 12.37 | 12.41 | 12.37 | 12.37 | 3,386 | -0.03(-0.24%) |
Feb 02, 2018 | 12.45 | 12.45 | 12.40 | 12.40 | 8,382 | -0.02(-0.16%) |
Feb 01, 2018 | 12.43 | 12.45 | 12.42 | 12.42 | 4,239 | -0.01(-0.11%) |
Jan 31, 2018 | 12.45 | 12.45 | 12.43 | 12.43 | 4,899 | -0.02(-0.13%) |
Jan 30, 2018 | 12.49 | 12.49 | 12.41 | 12.45 | 17,417 | +0.02(+0.16%) |
Jan 29, 2018 | 12.55 | 12.55 | 12.42 | 12.43 | 18,294 | -0.10(-0.80%) |
Jan 26, 2018 | 12.52 | 12.55 | 12.52 | 12.53 | 2,791 | -0.01(-0.08%) |
Jan 25, 2018 | 12.59 | 12.59 | 12.54 | 12.54 | 16,431 | -0.07(-0.56%) |
Jan 24, 2018 | 12.63 | 12.67 | 12.60 | 12.61 | 19,825 | -0.04(-0.32%) |
Jan 23, 2018 | 12.61 | 12.68 | 12.61 | 12.65 | 22,148 | +0.03(+0.24%) |
Jan 22, 2018 | 12.72 | 12.72 | 12.62 | 12.62 | 13,776 | -0.03(-0.20%) |
Jan 19, 2018 | 12.65 | 12.65 | 12.62 | 12.65 | 5,491 | -0.00(-0.04%) |
Jan 18, 2018 | 12.63 | 12.65 | 12.62 | 12.65 | 9,100 | -0.04(-0.30%) |
Jan 17, 2018 | 12.70 | 12.73 | 12.64 | 12.69 | 19,069 | -0.01(-0.09%) |
Jan 16, 2018 | 12.73 | 12.73 | 12.67 | 12.70 | 21,201 | +0.06(+0.47%) |
Jan 12, 2018 | 12.64 | 12.64 | 12.64 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 12.78 | 12.78 | 12.65 | 12.65 | 12,979 | -0.05(-0.39%) |
Jan 10, 2018 | 12.71 | 12.71 | 12.67 | 12.70 | 10,163 | -0.05(-0.42%) |
Jan 09, 2018 | 12.78 | 12.78 | 12.72 | 12.75 | 23,117 | -0.03(-0.21%) |
Jan 08, 2018 | 12.69 | 12.84 | 12.69 | 12.78 | 36,062 | +0.07(+0.55%) |
Jan 05, 2018 | 12.68 | 12.73 | 12.68 | 12.71 | 13,505 | +0.01(+0.08%) |
Jan 04, 2018 | 12.54 | 12.72 | 12.54 | 12.70 | 28,309 | -0.08(-0.63%) |
Jan 03, 2018 | 12.72 | 12.78 | 12.72 | 12.78 | 15,723 | +0.09(+0.70%) |
Jan 02, 2018 | 12.73 | 12.73 | 12.69 | 12.69 | 15,004 | -0.02(-0.15%) |
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.05(-0.39%) | |
Dec 28, 2017 | 12.72 | 12.79 | 12.72 | 12.76 | 18,466 | +0.01(+0.10%) |
Dec 27, 2017 | 12.61 | 12.75 | 12.61 | 12.75 | 15,508 | +0.08(+0.61%) |
Dec 26, 2017 | 12.49 | 12.68 | 12.49 | 12.67 | 28,847 | +0.11(+0.88%) |
Dec 22, 2017 | 12.64 | 12.68 | 12.48 | 12.56 | 44,506 | -0.01(-0.12%) |
Dec 21, 2017 | 12.65 | 12.67 | 12.56 | 12.57 | 57,605 | +0.04(+0.28%) |
Dec 20, 2017 | 12.50 | 12.56 | 12.50 | 12.54 | 17,041 | -0.02(-0.16%) |
Dec 19, 2017 | 12.54 | 12.60 | 12.52 | 12.56 | 51,130 | -0.08(-0.63%) |
Dec 18, 2017 | 12.62 | 12.73 | 12.62 | 12.64 | 23,437 | -0.01(-0.08%) |
Dec 15, 2017 | 12.55 | 12.71 | 12.55 | 12.65 | 28,598 | -0.04(-0.31%) |
Dec 14, 2017 | 12.65 | 12.73 | 12.63 | 12.69 | 19,346 | -0.02(-0.16%) |
Dec 13, 2017 | 12.70 | 12.74 | 12.65 | 12.71 | 15,682 | +0.06(+0.47%) |
Dec 12, 2017 | 12.62 | 12.69 | 12.62 | 12.65 | 13,694 | -0.06(-0.47%) |
Dec 11, 2017 | 12.63 | 12.72 | 12.63 | 12.71 | 14,270 | +0.02(+0.16%) |
Dec 08, 2017 | 12.74 | 12.80 | 12.66 | 12.69 | 23,990 | -0.17(-1.32%) |
Dec 07, 2017 | 12.87 | 12.89 | 12.79 | 12.86 | 11,898 | -0.01(-0.07%) |
Dec 06, 2017 | 12.72 | 12.89 | 12.72 | 12.87 | 27,141 | +0.12(+0.94%) |
Dec 05, 2017 | 12.68 | 12.77 | 12.68 | 12.75 | 15,414 | +0.07(+0.54%) |
Dec 04, 2017 | 12.67 | 12.68 | 12.61 | 12.68 | 9,246 | -0.06(-0.47%) |
Dec 01, 2017 | 12.78 | 12.78 | 12.70 | 12.74 | 4,828 | -0.03(-0.23%) |
Nov 30, 2017 | 12.63 | 12.77 | 12.63 | 12.77 | 18,408 | +0.08(+0.63%) |
Nov 29, 2017 | 12.69 | 12.70 | 12.64 | 12.69 | 18,651 | -0.01(-0.08%) |
Nov 28, 2017 | 12.73 | 12.73 | 12.64 | 12.70 | 19,408 | +0.03(+0.24%) |
Nov 27, 2017 | 12.68 | 12.72 | 12.67 | 12.67 | 12,362 | -0.01(-0.08%) |
Nov 24, 2017 | 12.62 | 12.73 | 12.62 | 12.68 | 13,366 | +0.01(+0.08%) |
Nov 22, 2017 | 12.72 | 12.77 | 12.65 | 12.67 | 14,728 | -0.10(-0.78%) |
Nov 21, 2017 | 12.75 | 12.78 | 12.69 | 12.77 | 28,135 | -0.03(-0.23%) |
Nov 20, 2017 | 12.98 | 12.98 | 12.78 | 12.80 | 20,150 | -0.21(-1.61%) |
Nov 17, 2017 | 12.88 | 13.01 | 12.84 | 13.01 | 10,902 | +0.12(+0.89%) |
Nov 16, 2017 | 12.91 | 12.94 | 12.81 | 12.89 | 19,435 | +0.04(+0.27%) |
Nov 15, 2017 | 12.80 | 12.93 | 12.80 | 12.86 | 27,882 | +0.12(+0.94%) |
Nov 14, 2017 | 12.65 | 12.82 | 12.61 | 12.74 | 22,852 | -0.05(-0.39%) |
Nov 13, 2017 | 12.74 | 12.83 | 12.74 | 12.79 | 16,435 | +0.05(+0.39%) |
Nov 10, 2017 | 12.78 | 12.79 | 12.70 | 12.74 | 23,235 | -0.11(-0.86%) |
Nov 09, 2017 | 12.93 | 12.93 | 12.82 | 12.85 | 5,012 | -0.08(-0.62%) |
Nov 08, 2017 | 12.87 | 12.94 | 12.84 | 12.93 | 11,235 | +0.04(+0.31%) |
Nov 07, 2017 | 12.84 | 12.90 | 12.84 | 12.89 | 10,987 | +0.05(+0.39%) |
Nov 06, 2017 | 12.93 | 13.01 | 12.81 | 12.84 | 20,424 | -0.11(-0.85%) |
Nov 03, 2017 | 12.99 | 12.99 | 12.91 | 12.95 | 11,909 | -0.05(-0.38%) |
Nov 02, 2017 | 13.15 | 13.16 | 13.05 | 13.00 | 18,751 | -0.17(-1.29%) |
Nov 01, 2017 | 13.19 | 13.23 | 13.15 | 13.17 | 6,460 | -0.03(-0.23%) |
Oct 31, 2017 | 13.20 | 13.29 | 13.14 | 13.20 | 14,063 | +0.01(+0.08%) |
Oct 30, 2017 | 13.24 | 13.25 | 13.18 | 13.19 | 6,636 | +0.02(+0.15%) |
Oct 27, 2017 | 13.14 | 13.18 | 13.07 | 13.17 | 39,184 | +0.06(+0.46%) |
Oct 26, 2017 | 13.22 | 13.22 | 13.09 | 13.11 | 3,843 | -0.01(-0.08%) |
Oct 25, 2017 | 13.19 | 13.25 | 13.07 | 13.12 | 15,197 | +0.01(+0.08%) |
Oct 24, 2017 | 13.12 | 13.18 | 13.11 | 13.11 | 3,193 | +0.00(+0.00%) |
Oct 23, 2017 | 13.12 | 13.19 | 13.11 | 13.11 | 34,580 | -0.02(-0.15%) |
Oct 20, 2017 | 13.21 | 13.25 | 13.13 | 13.13 | 3,880 | -0.07(-0.53%) |
Oct 19, 2017 | 13.22 | 13.22 | 13.18 | 13.20 | 8,543 | -0.04(-0.30%) |
Oct 18, 2017 | 13.16 | 13.24 | 13.15 | 13.24 | 15,190 | -0.01(-0.08%) |
Oct 17, 2017 | 13.24 | 13.26 | 13.24 | 13.25 | 6,553 | +0.00(+0.00%) |
Oct 16, 2017 | 13.32 | 13.37 | 13.20 | 13.25 | 39,840 | -0.09(-0.66%) |
Oct 13, 2017 | 13.40 | 13.40 | 13.34 | 13.34 | 6,060 | -0.06(-0.46%) |
Oct 12, 2017 | 13.23 | 13.40 | 13.23 | 13.40 | 8,198 | +0.17(+1.28%) |
Oct 11, 2017 | 13.30 | 13.30 | 13.23 | 13.23 | 16,674 | -0.01(-0.07%) |
Oct 10, 2017 | 13.23 | 13.25 | 13.23 | 13.24 | 13,556 | +0.01(+0.08%) |
Oct 09, 2017 | 13.17 | 13.23 | 13.17 | 13.23 | 4,285 | +0.08(+0.63%) |
Oct 06, 2017 | 13.20 | 13.20 | 13.11 | 13.15 | 3,671 | -0.01(-0.09%) |
Oct 05, 2017 | 13.12 | 13.16 | 13.12 | 13.16 | 1,387 | +0.03(+0.23%) |
Oct 04, 2017 | 13.22 | 13.22 | 13.13 | 13.13 | 7,385 | -0.10(-0.76%) |
Oct 03, 2017 | 13.18 | 13.23 | 13.13 | 13.23 | 4,057 | +0.03(+0.19%) |
Oct 02, 2017 | 13.25 | 13.26 | 13.16 | 13.20 | 6,085 | +0.04(+0.30%) |
Sep 29, 2017 | 13.24 | 13.24 | 13.13 | 13.16 | 10,319 | +0.03(+0.27%) |
Sep 28, 2017 | 13.17 | 13.23 | 13.11 | 13.13 | 11,781 | -0.06(-0.45%) |
Sep 27, 2017 | 13.28 | 13.35 | 13.15 | 13.19 | 22,310 | -0.03(-0.23%) |
Sep 26, 2017 | 13.14 | 13.24 | 13.14 | 13.22 | 7,675 | +0.00(+0.00%) |
Sep 25, 2017 | 13.13 | 13.29 | 13.13 | 13.22 | 7,560 | +0.03(+0.21%) |
Sep 22, 2017 | 13.31 | 13.31 | 13.19 | 13.19 | 4,975 | -0.03(-0.21%) |
Sep 21, 2017 | 13.28 | 13.32 | 13.19 | 13.22 | 25,666 | -0.09(-0.68%) |
Sep 20, 2017 | 13.20 | 13.31 | 13.20 | 13.31 | 8,257 | +0.01(+0.08%) |
Sep 19, 2017 | 13.26 | 13.33 | 13.22 | 13.30 | 19,939 | -0.02(-0.16%) |
Sep 18, 2017 | 13.41 | 13.41 | 13.30 | 13.32 | 21,956 | +0.01(+0.08%) |
Sep 15, 2017 | 13.20 | 13.32 | 13.20 | 13.31 | 10,026 | +0.00(+0.01%) |
Sep 14, 2017 | 13.26 | 13.32 | 13.21 | 13.31 | 7,125 | +0.05(+0.37%) |
Sep 13, 2017 | 13.30 | 13.30 | 13.26 | 13.26 | 22,935 | -0.02(-0.15%) |
Sep 12, 2017 | 13.25 | 13.32 | 13.25 | 13.28 | 4,546 | -0.06(-0.41%) |
Sep 11, 2017 | 13.34 | 13.38 | 13.31 | 13.34 | 9,280 | -0.05(-0.41%) |
Sep 08, 2017 | 13.33 | 13.39 | 13.32 | 13.39 | 6,828 | +0.00(+0.00%) |
Sep 07, 2017 | 13.52 | 13.52 | 13.23 | 13.39 | 43,278 | +0.09(+0.68%) |
Sep 06, 2017 | 13.38 | 13.38 | 13.30 | 13.30 | 10,762 | -0.01(-0.08%) |
Sep 05, 2017 | 13.48 | 13.48 | 13.31 | 13.31 | 8,070 | -0.10(-0.75%) |
Sep 01, 2017 | 13.41 | 13.41 | 13.37 | 13.41 | 3,096 | +0.07(+0.52%) |
Aug 31, 2017 | 13.56 | 13.56 | 13.31 | 13.34 | 8,438 | +0.03(+0.21%) |
Aug 30, 2017 | 13.42 | 13.42 | 13.31 | 13.31 | 15,021 | -0.08(-0.58%) |
Aug 29, 2017 | 13.26 | 13.41 | 13.24 | 13.39 | 18,980 | +0.21(+1.59%) |
Aug 28, 2017 | 13.12 | 13.26 | 13.12 | 13.18 | 16,226 | -0.03(-0.23%) |
Aug 25, 2017 | 13.11 | 13.28 | 13.11 | 13.21 | 20,525 | +0.08(+0.61%) |
Aug 24, 2017 | 13.14 | 13.19 | 13.13 | 13.13 | 19,706 | -0.02(-0.15%) |
Aug 23, 2017 | 13.09 | 13.19 | 13.09 | 13.15 | 21,259 | +0.05(+0.38%) |
Aug 22, 2017 | 13.08 | 13.16 | 13.08 | 13.10 | 23,762 | -0.04(-0.30%) |
Aug 21, 2017 | 13.11 | 13.23 | 13.10 | 13.14 | 7,240 | +0.01(+0.08%) |
Aug 18, 2017 | 13.21 | 13.23 | 13.08 | 13.13 | 17,234 | +0.03(+0.23%) |
Aug 17, 2017 | 13.01 | 13.12 | 13.01 | 13.10 | 6,520 | +0.06(+0.46%) |
Aug 16, 2017 | 13.00 | 13.12 | 13.00 | 13.04 | 6,269 | +0.02(+0.15%) |
Aug 15, 2017 | 13.19 | 13.19 | 13.02 | 13.02 | 7,165 | -0.11(-0.84%) |
Aug 14, 2017 | 13.21 | 13.37 | 13.10 | 13.13 | 7,815 | +0.02(+0.15%) |
Aug 11, 2017 | 13.23 | 13.23 | 13.08 | 13.11 | 17,330 | +0.02(+0.15%) |
Aug 10, 2017 | 13.14 | 13.21 | 13.09 | 13.09 | 7,177 | -0.05(-0.39%) |
Aug 09, 2017 | 13.30 | 13.30 | 13.14 | 13.14 | 11,334 | -0.10(-0.74%) |
Aug 08, 2017 | 13.34 | 13.38 | 13.24 | 13.24 | 9,236 | +0.04(+0.30%) |
Aug 07, 2017 | 13.37 | 13.37 | 13.20 | 13.20 | 2,402 | -0.10(-0.75%) |
Aug 04, 2017 | 13.36 | 13.36 | 13.30 | 13.30 | 361 | -0.06(-0.45%) |
Aug 03, 2017 | 13.29 | 13.39 | 13.29 | 13.36 | 7,529 | -0.01(-0.07%) |
Aug 02, 2017 | 13.39 | 13.39 | 13.27 | 13.37 | 6,163 | +0.10(+0.73%) |
Aug 01, 2017 | 13.20 | 13.29 | 13.20 | 13.27 | 2,874 | +0.02(+0.18%) |
Jul 31, 2017 | 13.18 | 13.25 | 13.18 | 13.25 | 9,599 | +0.07(+0.53%) |
Jul 28, 2017 | 13.06 | 13.20 | 13.06 | 13.18 | 6,448 | +0.03(+0.23%) |
Jul 27, 2017 | 13.12 | 13.17 | 13.07 | 13.15 | 11,841 | +0.08(+0.61%) |
Jul 26, 2017 | 13.11 | 13.14 | 13.05 | 13.07 | 14,982 | +0.02(+0.15%) |
Jul 25, 2017 | 13.16 | 13.16 | 13.05 | 13.05 | 5,422 | -0.05(-0.38%) |
Jul 24, 2017 | 13.17 | 13.17 | 13.07 | 13.10 | 20,214 | -0.09(-0.68%) |
Jul 21, 2017 | 13.16 | 13.20 | 13.15 | 13.19 | 13,682 | +0.04(+0.30%) |
Jul 20, 2017 | 13.14 | 13.15 | 13.12 | 13.15 | 5,664 | +0.02(+0.15%) |
Jul 19, 2017 | 13.06 | 13.15 | 13.06 | 13.13 | 6,858 | -0.03(-0.23%) |
Jul 18, 2017 | 13.10 | 13.16 | 13.10 | 13.16 | 5,381 | +0.11(+0.84%) |
Jul 17, 2017 | 13.01 | 13.16 | 13.01 | 13.05 | 7,978 | -0.04(-0.31%) |
Jul 14, 2017 | 13.01 | 13.12 | 13.01 | 13.09 | 12,070 | +0.08(+0.61%) |
Jul 13, 2017 | 12.99 | 13.10 | 12.99 | 13.01 | 13,329 | -0.07(-0.54%) |
Jul 12, 2017 | 13.09 | 13.09 | 13.06 | 13.08 | 9,249 | +0.02(+0.15%) |
Jul 11, 2017 | 12.91 | 13.06 | 12.91 | 13.06 | 11,190 | +0.06(+0.46%) |
Jul 10, 2017 | 13.00 | 13.13 | 12.98 | 13.00 | 5,227 | +0.02(+0.15%) |
Jul 07, 2017 | 13.00 | 13.00 | 12.96 | 12.98 | 2,774 | -0.01(-0.08%) |
Jul 06, 2017 | 13.08 | 13.16 | 12.99 | 12.99 | 7,390 | -0.09(-0.69%) |
Jul 05, 2017 | 13.11 | 13.11 | 12.98 | 13.08 | 9,295 | +0.08(+0.62%) |