Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.30 | 11.30 | 11.30 | 0 | -0.05(-0.44%) | |
Aug 30, 2018 | 11.20 | 11.40 | 11.20 | 11.35 | 141,968 | +0.10(+0.89%) |
Aug 29, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 110,932 | +0.00(+0.00%) |
Aug 28, 2018 | 11.45 | 11.60 | 11.20 | 11.25 | 198,624 | -0.15(-1.32%) |
Aug 27, 2018 | 11.25 | 11.45 | 11.13 | 11.40 | 213,576 | +0.20(+1.79%) |
Aug 24, 2018 | 10.65 | 11.40 | 10.65 | 11.20 | 332,900 | +0.60(+5.66%) |
Aug 23, 2018 | 10.75 | 10.80 | 10.40 | 10.60 | 337,613 | -0.25(-2.30%) |
Aug 22, 2018 | 11.20 | 11.25 | 10.70 | 10.85 | 364,670 | -0.20(-1.81%) |
Aug 21, 2018 | 10.80 | 11.25 | 10.80 | 11.05 | 344,193 | +0.25(+2.31%) |
Aug 20, 2018 | 11.15 | 11.30 | 10.62 | 10.80 | 647,656 | -0.30(-2.70%) |
Aug 17, 2018 | 11.50 | 11.65 | 11.10 | 11.10 | 726,900 | -0.25(-2.20%) |
Aug 16, 2018 | 11.90 | 12.05 | 11.30 | 11.35 | 632,054 | -0.45(-3.81%) |
Aug 15, 2018 | 12.65 | 12.65 | 11.75 | 11.80 | 848,030 | -1.00(-7.81%) |
Aug 14, 2018 | 12.80 | 13.00 | 12.70 | 12.80 | 457,274 | +0.00(+0.00%) |
Aug 13, 2018 | 12.15 | 12.88 | 12.15 | 12.80 | 754,488 | +0.60(+4.92%) |
Aug 10, 2018 | 12.25 | 13.20 | 12.15 | 12.20 | 1,140,000 | +0.85(+7.49%) |
Aug 09, 2018 | 11.40 | 11.55 | 11.25 | 11.35 | 184,609 | -0.10(-0.87%) |
Aug 08, 2018 | 11.50 | 11.70 | 11.35 | 11.45 | 198,087 | -0.10(-0.87%) |
Aug 07, 2018 | 11.65 | 11.65 | 11.47 | 11.55 | 207,950 | +0.10(+0.87%) |
Aug 06, 2018 | 11.55 | 11.75 | 11.45 | 11.45 | 192,029 | -0.25(-2.14%) |
Aug 03, 2018 | 11.55 | 11.90 | 11.55 | 11.70 | 118,600 | +0.15(+1.30%) |
Aug 02, 2018 | 11.55 | 11.70 | 11.45 | 11.55 | 135,390 | +0.05(+0.43%) |
Aug 01, 2018 | 11.65 | 11.75 | 11.47 | 11.50 | 559,676 | -0.15(-1.29%) |
Jul 31, 2018 | 11.70 | 11.85 | 11.55 | 11.65 | 124,911 | -0.05(-0.43%) |
Jul 30, 2018 | 11.85 | 11.95 | 11.65 | 11.70 | 170,072 | -0.25(-2.09%) |
Jul 27, 2018 | 11.85 | 12.10 | 11.85 | 11.95 | 200,200 | +0.10(+0.84%) |
Jul 26, 2018 | 11.95 | 12.20 | 11.80 | 11.85 | 289,827 | -0.25(-2.07%) |
Jul 25, 2018 | 11.90 | 12.20 | 11.90 | 12.10 | 213,641 | +0.25(+2.11%) |
Jul 24, 2018 | 11.90 | 12.00 | 11.85 | 11.85 | 219,866 | +0.00(+0.00%) |
Jul 23, 2018 | 12.05 | 12.05 | 11.75 | 11.85 | 165,409 | -0.20(-1.66%) |
Jul 20, 2018 | 12.10 | 12.22 | 11.85 | 12.05 | 250,544 | +0.05(+0.42%) |
Jul 19, 2018 | 11.50 | 12.20 | 11.45 | 12.00 | 219,106 | +0.30(+2.56%) |
Jul 18, 2018 | 11.45 | 11.90 | 11.45 | 11.70 | 283,272 | +0.20(+1.74%) |
Jul 17, 2018 | 11.45 | 11.90 | 11.36 | 11.50 | 290,258 | -0.05(-0.43%) |
Jul 16, 2018 | 11.35 | 11.65 | 11.29 | 11.55 | 134,920 | +0.20(+1.76%) |
Jul 13, 2018 | 11.45 | 11.55 | 11.35 | 11.35 | 119,532 | -0.10(-0.87%) |
Jul 12, 2018 | 11.70 | 11.75 | 11.40 | 11.45 | 110,823 | -0.15(-1.29%) |
Jul 11, 2018 | 11.55 | 11.80 | 11.47 | 11.60 | 257,261 | +0.00(+0.00%) |
Jul 10, 2018 | 11.40 | 11.65 | 11.30 | 11.60 | 119,537 | +0.20(+1.75%) |
Jul 09, 2018 | 11.65 | 11.65 | 11.35 | 11.40 | 205,236 | -0.15(-1.30%) |
Jul 06, 2018 | 11.25 | 11.60 | 11.20 | 11.55 | 204,295 | +0.25(+2.21%) |
Jul 05, 2018 | 11.20 | 11.35 | 11.05 | 11.30 | 196,840 | +0.15(+1.35%) |
Jul 03, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.40(+3.72%) | |
Jul 02, 2018 | 11.05 | 11.25 | 10.70 | 10.75 | 207,409 | -0.40(-3.59%) |
Jun 29, 2018 | 11.00 | 11.20 | 10.95 | 11.15 | 166,115 | +0.20(+1.83%) |
Jun 28, 2018 | 11.00 | 11.10 | 10.95 | 10.95 | 167,840 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.30 | 11.00 | 11.00 | 157,591 | -0.25(-2.22%) |
Jun 26, 2018 | 11.25 | 11.40 | 11.15 | 11.25 | 145,196 | -0.05(-0.44%) |
Jun 25, 2018 | 11.55 | 11.60 | 11.30 | 11.30 | 259,463 | -0.20(-1.74%) |
Jun 22, 2018 | 11.10 | 11.55 | 11.05 | 11.50 | 364,748 | +0.40(+3.60%) |
Jun 21, 2018 | 10.90 | 11.15 | 10.80 | 11.10 | 243,076 | +0.20(+1.83%) |
Jun 20, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 135,488 | +0.05(+0.46%) |
Jun 19, 2018 | 10.75 | 11.00 | 10.70 | 10.85 | 170,794 | +0.00(+0.00%) |
Jun 18, 2018 | 10.90 | 11.00 | 10.75 | 10.85 | 164,741 | +0.00(+0.00%) |
Jun 15, 2018 | 11.05 | 10.70 | 10.85 | 389,966 | -0.10(-0.91%) | |
Jun 14, 2018 | 10.95 | 11.00 | 10.75 | 10.95 | 171,581 | +0.05(+0.46%) |
Jun 13, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 136,698 | +0.05(+0.46%) |
Jun 12, 2018 | 10.70 | 10.90 | 10.70 | 10.85 | 191,992 | +0.00(+0.00%) |
Jun 11, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 172,312 | +0.15(+1.40%) |
Jun 08, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 99,030 | +0.00(+0.00%) |
Jun 07, 2018 | 10.75 | 10.85 | 10.60 | 10.70 | 149,952 | -0.05(-0.47%) |
Jun 06, 2018 | 10.75 | 10.75 | 119,674 | -0.10(-0.92%) | ||
Jun 05, 2018 | 10.90 | 11.05 | 10.80 | 10.85 | 182,025 | -0.05(-0.46%) |
Jun 04, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 205,443 | -0.30(-2.68%) |
Jun 01, 2018 | 11.05 | 11.32 | 11.00 | 11.20 | 164,706 | +0.10(+0.90%) |
May 31, 2018 | 11.20 | 11.28 | 11.05 | 11.10 | 230,204 | -0.05(-0.45%) |
May 30, 2018 | 11.40 | 11.50 | 11.10 | 11.15 | 256,883 | -0.20(-1.76%) |
May 29, 2018 | 11.50 | 11.75 | 11.30 | 11.35 | 376,144 | -0.30(-2.58%) |
May 25, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.65(+5.91%) | |
May 24, 2018 | 10.60 | 11.00 | 10.55 | 11.00 | 590,194 | +0.45(+4.27%) |
May 23, 2018 | 10.30 | 10.60 | 10.25 | 10.55 | 328,972 | +0.20(+1.93%) |
May 22, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 291,572 | -0.15(-1.43%) |
May 21, 2018 | 10.45 | 10.60 | 10.45 | 10.50 | 148,695 | +0.05(+0.48%) |
May 18, 2018 | 10.35 | 10.60 | 10.35 | 10.45 | 302,040 | +0.10(+0.97%) |
May 17, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 162,559 | -0.05(-0.48%) |
May 16, 2018 | 10.70 | 10.80 | 10.38 | 10.40 | 314,459 | -0.30(-2.80%) |
May 15, 2018 | 10.55 | 10.85 | 10.45 | 10.70 | 321,883 | -0.05(-0.47%) |
May 14, 2018 | 10.95 | 10.95 | 10.68 | 10.75 | 189,196 | -0.20(-1.83%) |
May 11, 2018 | 10.85 | 10.98 | 10.80 | 10.95 | 140,775 | +0.10(+0.92%) |
May 10, 2018 | 10.60 | 10.90 | 10.60 | 10.85 | 266,738 | +0.30(+2.84%) |
May 09, 2018 | 10.60 | 10.65 | 10.43 | 10.55 | 217,620 | -0.05(-0.47%) |
May 08, 2018 | 10.55 | 10.70 | 10.45 | 10.60 | 172,707 | +0.00(+0.00%) |
May 07, 2018 | 10.65 | 10.75 | 10.55 | 10.60 | 142,451 | -0.05(-0.47%) |
May 04, 2018 | 10.55 | 10.78 | 10.55 | 10.65 | 131,740 | +0.00(+0.00%) |
May 03, 2018 | 10.80 | 10.90 | 10.55 | 10.65 | 222,026 | -0.10(-0.93%) |
May 02, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 367,403 | +0.25(+2.38%) |
May 01, 2018 | 10.35 | 10.60 | 10.34 | 10.50 | 191,832 | +0.05(+0.48%) |
Apr 30, 2018 | 10.35 | 10.65 | 10.35 | 10.45 | 263,316 | -0.05(-0.48%) |
Apr 27, 2018 | 10.55 | 10.61 | 10.38 | 10.50 | 109,065 | -0.05(-0.47%) |
Apr 26, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 158,925 | +0.15(+1.44%) |
Apr 25, 2018 | 10.30 | 10.50 | 10.22 | 10.40 | 176,518 | -0.10(-0.95%) |
Apr 24, 2018 | 10.20 | 10.55 | 10.20 | 10.50 | 245,119 | +0.30(+2.94%) |
Apr 23, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 299,167 | -0.40(-3.77%) |
Apr 20, 2018 | 10.50 | 10.60 | 10.38 | 10.60 | 325,141 | +0.10(+0.95%) |
Apr 19, 2018 | 10.60 | 10.68 | 10.25 | 10.50 | 414,799 | -0.10(-0.94%) |
Apr 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 309,379 | -0.10(-0.93%) |
Apr 17, 2018 | 10.30 | 10.80 | 10.30 | 10.70 | 279,383 | +0.30(+2.88%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.25 | 10.40 | 540,638 | -0.30(-2.80%) |
Apr 13, 2018 | 10.70 | 11.07 | 10.65 | 10.70 | 649,633 | +0.00(+0.00%) |
Apr 12, 2018 | 10.80 | 10.90 | 10.65 | 10.70 | 328,055 | -0.20(-1.83%) |
Apr 11, 2018 | 10.80 | 10.95 | 10.65 | 10.90 | 639,175 | +0.15(+1.40%) |
Apr 10, 2018 | 10.95 | 10.95 | 10.65 | 10.75 | 220,368 | -0.15(-1.38%) |
Apr 09, 2018 | 10.80 | 11.00 | 10.70 | 10.90 | 219,138 | +0.10(+0.93%) |
Apr 06, 2018 | 10.75 | 10.95 | 10.60 | 10.80 | 243,765 | +0.15(+1.41%) |
Apr 05, 2018 | 10.60 | 10.75 | 10.55 | 10.65 | 179,885 | -0.05(-0.47%) |
Apr 04, 2018 | 11.05 | 11.14 | 10.65 | 10.70 | 209,917 | -0.30(-2.73%) |
Apr 03, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 287,873 | -0.25(-2.22%) |
Apr 02, 2018 | 11.00 | 11.40 | 10.80 | 11.25 | 373,913 | +0.45(+4.17%) |
Mar 29, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.20(+1.89%) | |
Mar 28, 2018 | 11.05 | 11.05 | 10.60 | 10.60 | 270,918 | -0.55(-4.93%) |
Mar 27, 2018 | 11.20 | 11.25 | 11.03 | 11.15 | 337,413 | -0.15(-1.33%) |
Mar 26, 2018 | 11.35 | 11.47 | 11.25 | 11.30 | 260,830 | -0.05(-0.44%) |
Mar 23, 2018 | 11.35 | 11.40 | 11.05 | 11.35 | 404,099 | +0.20(+1.79%) |
Mar 22, 2018 | 11.05 | 11.40 | 11.00 | 11.15 | 386,981 | +0.00(+0.00%) |
Mar 21, 2018 | 10.90 | 11.18 | 10.70 | 11.15 | 349,393 | +0.30(+2.76%) |
Mar 20, 2018 | 10.65 | 10.88 | 10.45 | 10.85 | 1,032,579 | +0.15(+1.40%) |
Mar 19, 2018 | 10.55 | 10.85 | 10.55 | 10.70 | 325,565 | +0.20(+1.90%) |
Mar 16, 2018 | 10.45 | 10.70 | 10.45 | 10.50 | 524,834 | +0.00(+0.00%) |
Mar 15, 2018 | 10.70 | 10.75 | 10.45 | 10.50 | 292,627 | -0.20(-1.87%) |
Mar 14, 2018 | 10.65 | 10.85 | 10.62 | 10.70 | 378,231 | +0.10(+0.94%) |
Mar 13, 2018 | 10.45 | 10.75 | 10.45 | 10.60 | 251,551 | +0.15(+1.44%) |
Mar 12, 2018 | 10.75 | 10.75 | 10.40 | 10.45 | 466,514 | -0.45(-4.13%) |
Mar 09, 2018 | 10.85 | 11.05 | 10.75 | 10.90 | 271,615 | +0.05(+0.46%) |
Mar 08, 2018 | 10.85 | 10.97 | 10.65 | 10.85 | 179,670 | +0.00(+0.00%) |
Mar 07, 2018 | 10.75 | 10.85 | 219,305 | -0.20(-1.81%) | ||
Mar 06, 2018 | 11.00 | 11.35 | 10.95 | 11.05 | 662,079 | +0.15(+1.38%) |
Mar 05, 2018 | 11.05 | 11.20 | 10.85 | 10.90 | 200,223 | -0.25(-2.24%) |
Mar 02, 2018 | 11.20 | 11.35 | 11.07 | 11.15 | 367,010 | +0.10(+0.90%) |
Mar 01, 2018 | 10.55 | 11.15 | 10.54 | 11.05 | 322,841 | +0.40(+3.76%) |
Feb 28, 2018 | 10.70 | 10.90 | 10.65 | 10.65 | 227,863 | +0.00(+0.00%) |
Feb 27, 2018 | 10.95 | 11.00 | 10.59 | 10.65 | 308,761 | -0.40(-3.62%) |
Feb 26, 2018 | 11.15 | 11.28 | 10.95 | 11.05 | 185,156 | -0.05(-0.45%) |
Feb 23, 2018 | 10.90 | 11.20 | 10.85 | 11.10 | 207,962 | +0.20(+1.83%) |
Feb 22, 2018 | 10.90 | 10.90 | 171,413 | -0.10(-0.91%) | ||
Feb 21, 2018 | 11.25 | 11.43 | 10.95 | 11.00 | 391,168 | -0.20(-1.79%) |
Feb 20, 2018 | 11.50 | 11.55 | 11.05 | 11.20 | 414,321 | -0.45(-3.86%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.45(-3.72%) | |
Feb 15, 2018 | 11.90 | 12.15 | 11.65 | 12.10 | 369,971 | +0.20(+1.68%) |
Feb 14, 2018 | 10.95 | 12.20 | 10.90 | 11.90 | 881,490 | +1.00(+9.17%) |
Feb 13, 2018 | 10.97 | 10.90 | 293,731 | +0.50(+4.81%) | ||
Feb 12, 2018 | 10.55 | 10.90 | 10.35 | 10.40 | 456,389 | -0.20(-1.89%) |
Feb 09, 2018 | 11.00 | 11.05 | 10.30 | 10.60 | 560,435 | -0.45(-4.07%) |
Feb 08, 2018 | 10.80 | 11.25 | 10.75 | 11.05 | 411,727 | +0.25(+2.31%) |
Feb 07, 2018 | 10.70 | 10.94 | 10.60 | 10.80 | 466,637 | +0.05(+0.47%) |
Feb 06, 2018 | 11.30 | 11.50 | 10.75 | 10.75 | 600,080 | -0.68(-5.91%) |
Feb 05, 2018 | 11.35 | 11.50 | 11.20 | 11.43 | 279,876 | +0.12(+1.11%) |
Feb 02, 2018 | 11.65 | 11.70 | 11.30 | 11.30 | 408,878 | -0.45(-3.83%) |
Feb 01, 2018 | 11.80 | 12.00 | 11.60 | 11.75 | 312,242 | -0.15(-1.26%) |
Jan 31, 2018 | 11.55 | 12.00 | 11.55 | 11.90 | 297,832 | +0.40(+3.48%) |
Jan 30, 2018 | 11.35 | 11.65 | 11.30 | 11.50 | 348,900 | +0.35(+3.14%) |
Jan 29, 2018 | 11.50 | 11.50 | 11.15 | 11.15 | 445,136 | -0.45(-3.88%) |
Jan 26, 2018 | 11.70 | 11.80 | 11.45 | 11.60 | 327,215 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.98 | 11.55 | 11.60 | 526,653 | -0.20(-1.69%) |
Jan 24, 2018 | 11.65 | 11.85 | 11.50 | 11.80 | 413,040 | +0.40(+3.51%) |
Jan 23, 2018 | 11.10 | 11.45 | 10.95 | 11.40 | 363,862 | +0.20(+1.79%) |
Jan 22, 2018 | 11.20 | 11.35 | 11.10 | 11.20 | 169,239 | +0.00(+0.00%) |
Jan 19, 2018 | 11.35 | 11.44 | 11.20 | 11.20 | 186,708 | -0.15(-1.32%) |
Jan 18, 2018 | 11.35 | 11.55 | 11.25 | 11.35 | 353,169 | +0.05(+0.44%) |
Jan 17, 2018 | 11.30 | 11.55 | 11.20 | 11.30 | 257,121 | -0.05(-0.44%) |
Jan 16, 2018 | 11.30 | 11.40 | 11.00 | 11.35 | 402,780 | +0.25(+2.25%) |
Jan 12, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.45(+4.23%) | |
Jan 11, 2018 | 10.80 | 10.85 | 10.60 | 10.65 | 216,135 | -0.10(-0.93%) |
Jan 10, 2018 | 10.65 | 10.85 | 10.49 | 10.75 | 271,522 | +0.15(+1.42%) |
Jan 09, 2018 | 10.75 | 10.90 | 10.50 | 10.60 | 425,386 | -0.20(-1.85%) |
Jan 08, 2018 | 11.05 | 11.14 | 10.75 | 10.80 | 242,286 | -0.35(-3.14%) |
Jan 05, 2018 | 11.00 | 11.30 | 11.00 | 11.15 | 188,472 | +0.00(+0.00%) |
Jan 04, 2018 | 10.95 | 11.20 | 10.90 | 11.15 | 313,999 | +0.20(+1.83%) |
Jan 03, 2018 | 11.40 | 11.50 | 10.75 | 10.95 | 557,163 | -0.45(-3.95%) |
Jan 02, 2018 | 11.30 | 11.57 | 11.30 | 11.40 | 346,157 | +0.10(+0.88%) |
Dec 29, 2017 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
Dec 28, 2017 | 11.50 | 11.60 | 11.30 | 11.50 | 252,759 | +0.00(+0.00%) |
Dec 27, 2017 | 11.55 | 11.68 | 11.40 | 11.50 | 270,306 | -0.05(-0.43%) |
Dec 26, 2017 | 11.25 | 11.65 | 11.20 | 11.55 | 231,280 | +0.40(+3.59%) |
Dec 22, 2017 | 10.80 | 11.26 | 10.70 | 11.15 | 317,098 | +0.35(+3.24%) |
Dec 21, 2017 | 10.80 | 11.05 | 10.65 | 10.80 | 256,687 | +0.00(+0.00%) |
Dec 20, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 269,639 | +0.25(+2.37%) |
Dec 19, 2017 | 10.60 | 10.70 | 10.35 | 10.55 | 263,167 | -0.05(-0.47%) |
Dec 18, 2017 | 10.30 | 10.60 | 10.30 | 10.60 | 359,431 | +0.35(+3.41%) |
Dec 15, 2017 | 10.45 | 10.50 | 10.20 | 10.25 | 402,719 | -0.10(-0.97%) |
Dec 14, 2017 | 10.25 | 10.55 | 10.10 | 10.35 | 432,843 | +0.10(+0.98%) |
Dec 13, 2017 | 9.850 | 10.43 | 9.800 | 10.25 | 418,888 | +0.40(+4.06%) |
Dec 12, 2017 | 9.875 | 9.950 | 9.800 | 9.850 | 383,941 | -0.05(-0.51%) |
Dec 11, 2017 | 9.950 | 10.05 | 9.850 | 9.900 | 275,985 | -0.10(-1.00%) |
Dec 08, 2017 | 10.00 | 10.15 | 9.900 | 10.00 | 309,534 | -0.10(-0.99%) |
Dec 07, 2017 | 9.950 | 10.25 | 9.900 | 10.10 | 385,397 | +0.10(+1.00%) |
Dec 06, 2017 | 10.20 | 10.50 | 10.00 | 10.00 | 392,521 | -0.35(-3.38%) |
Dec 05, 2017 | 10.80 | 10.93 | 10.20 | 10.35 | 437,906 | -0.50(-4.61%) |
Dec 04, 2017 | 10.80 | 10.95 | 10.65 | 10.85 | 226,283 | -0.05(-0.46%) |
Dec 01, 2017 | 10.85 | 11.10 | 10.70 | 10.90 | 319,551 | +0.15(+1.40%) |
Nov 30, 2017 | 10.80 | 11.00 | 10.65 | 10.75 | 265,844 | -0.10(-0.92%) |
Nov 29, 2017 | 10.95 | 11.00 | 10.80 | 10.85 | 280,491 | -0.15(-1.36%) |
Nov 28, 2017 | 11.10 | 11.20 | 10.90 | 11.00 | 280,187 | -0.15(-1.35%) |
Nov 27, 2017 | 11.10 | 11.16 | 10.91 | 11.15 | 208,716 | +0.10(+0.90%) |
Nov 24, 2017 | 11.20 | 11.25 | 11.00 | 11.05 | 106,434 | -0.15(-1.34%) |
Nov 22, 2017 | 11.20 | 11.30 | 11.00 | 11.20 | 280,343 | +0.05(+0.45%) |
Nov 21, 2017 | 10.95 | 11.30 | 10.90 | 11.15 | 313,815 | +0.15(+1.36%) |
Nov 20, 2017 | 11.25 | 11.30 | 10.80 | 11.00 | 538,213 | -0.20(-1.79%) |
Nov 17, 2017 | 11.15 | 11.45 | 11.12 | 11.20 | 655,389 | +0.00(+0.00%) |
Nov 16, 2017 | 12.00 | 12.05 | 11.10 | 11.20 | 1,083,547 | -0.80(-6.67%) |
Nov 15, 2017 | 12.55 | 12.60 | 11.85 | 12.00 | 673,004 | -0.50(-4.00%) |
Nov 14, 2017 | 12.45 | 12.70 | 12.40 | 12.50 | 1,137,114 | -0.15(-1.19%) |
Nov 13, 2017 | 12.55 | 12.70 | 12.38 | 12.65 | 335,569 | +0.20(+1.61%) |
Nov 10, 2017 | 12.60 | 12.70 | 12.38 | 12.45 | 268,923 | -0.25(-1.97%) |
Nov 09, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 489,195 | +0.00(+0.00%) |
Nov 08, 2017 | 13.10 | 13.10 | 12.50 | 12.70 | 405,420 | -0.15(-1.17%) |
Nov 07, 2017 | 13.35 | 13.36 | 12.62 | 12.85 | 335,809 | -0.40(-3.02%) |
Nov 06, 2017 | 13.00 | 13.45 | 13.00 | 13.25 | 275,780 | +0.25(+1.92%) |
Nov 03, 2017 | 13.20 | 13.30 | 12.85 | 13.00 | 261,393 | -0.10(-0.76%) |
Nov 02, 2017 | 13.25 | 13.65 | 13.10 | 13.10 | 302,623 | -0.05(-0.38%) |
Nov 01, 2017 | 13.65 | 13.70 | 13.10 | 13.15 | 511,753 | -0.45(-3.31%) |
Oct 31, 2017 | 13.30 | 13.60 | 13.20 | 13.60 | 381,494 | +0.35(+2.64%) |
Oct 30, 2017 | 12.95 | 13.40 | 12.95 | 13.25 | 339,470 | +0.35(+2.71%) |
Oct 27, 2017 | 12.85 | 13.18 | 12.75 | 12.90 | 372,100 | +0.10(+0.78%) |
Oct 26, 2017 | 12.85 | 13.12 | 12.80 | 12.80 | 466,320 | -0.10(-0.78%) |
Oct 25, 2017 | 12.75 | 13.05 | 12.72 | 12.90 | 322,225 | +0.10(+0.78%) |
Oct 24, 2017 | 12.80 | 12.90 | 12.65 | 12.80 | 280,366 | +0.00(+0.00%) |
Oct 23, 2017 | 12.75 | 13.03 | 12.75 | 12.80 | 293,741 | -0.10(-0.78%) |
Oct 20, 2017 | 12.90 | 13.00 | 12.70 | 12.90 | 269,995 | -0.05(-0.39%) |
Oct 19, 2017 | 12.95 | 13.10 | 12.85 | 12.95 | 310,094 | +0.10(+0.78%) |
Oct 18, 2017 | 13.05 | 13.20 | 12.75 | 12.85 | 412,743 | -0.15(-1.15%) |
Oct 17, 2017 | 12.60 | 13.15 | 12.51 | 13.00 | 474,860 | +0.30(+2.36%) |
Oct 16, 2017 | 13.45 | 13.45 | 12.60 | 12.70 | 554,008 | -0.70(-5.22%) |
Oct 13, 2017 | 13.25 | 13.50 | 13.20 | 13.40 | 313,022 | +0.25(+1.90%) |
Oct 12, 2017 | 13.15 | 13.25 | 12.97 | 13.15 | 249,489 | +0.05(+0.38%) |
Oct 11, 2017 | 12.65 | 13.15 | 12.60 | 13.10 | 626,150 | +0.45(+3.56%) |
Oct 10, 2017 | 12.80 | 12.85 | 12.55 | 12.65 | 379,119 | -0.05(-0.39%) |
Oct 09, 2017 | 12.80 | 12.82 | 12.64 | 12.70 | 283,032 | -0.10(-0.78%) |
Oct 06, 2017 | 12.20 | 12.80 | 12.00 | 12.80 | 676,142 | +0.50(+4.07%) |
Oct 05, 2017 | 12.70 | 12.75 | 12.20 | 12.30 | 342,522 | -0.40(-3.15%) |
Oct 04, 2017 | 12.60 | 12.90 | 12.50 | 12.70 | 334,760 | +0.20(+1.60%) |
Oct 03, 2017 | 12.35 | 12.73 | 12.20 | 12.50 | 333,018 | +0.10(+0.81%) |
Oct 02, 2017 | 12.10 | 12.45 | 12.05 | 12.40 | 234,535 | +0.20(+1.64%) |
Sep 29, 2017 | 12.35 | 12.40 | 12.18 | 12.20 | 243,692 | -0.15(-1.21%) |
Sep 28, 2017 | 11.90 | 12.40 | 11.90 | 12.35 | 417,048 | +0.40(+3.35%) |
Sep 27, 2017 | 11.65 | 12.00 | 11.60 | 11.95 | 267,513 | +0.05(+0.42%) |
Sep 26, 2017 | 11.85 | 12.10 | 11.85 | 11.90 | 234,181 | -0.20(-1.65%) |
Sep 25, 2017 | 11.80 | 12.20 | 11.75 | 12.10 | 344,897 | +0.25(+2.11%) |
Sep 22, 2017 | 11.45 | 11.90 | 11.45 | 11.85 | 299,676 | +0.45(+3.95%) |
Sep 21, 2017 | 11.25 | 11.60 | 11.15 | 11.40 | 247,275 | +0.05(+0.44%) |
Sep 20, 2017 | 11.60 | 11.85 | 11.20 | 11.35 | 349,415 | -0.25(-2.16%) |
Sep 19, 2017 | 11.45 | 11.68 | 11.35 | 11.60 | 213,165 | +0.30(+2.65%) |
Sep 18, 2017 | 11.55 | 11.61 | 11.15 | 11.30 | 522,748 | -0.40(-3.42%) |
Sep 15, 2017 | 11.95 | 11.97 | 11.55 | 11.70 | 726,564 | -0.25(-2.09%) |
Sep 14, 2017 | 11.60 | 12.03 | 11.57 | 11.95 | 350,196 | +0.35(+3.02%) |
Sep 13, 2017 | 11.80 | 11.80 | 11.55 | 11.60 | 291,642 | -0.20(-1.69%) |
Sep 12, 2017 | 11.75 | 11.90 | 11.51 | 11.80 | 463,292 | +0.05(+0.43%) |
Sep 11, 2017 | 12.30 | 12.40 | 11.75 | 11.75 | 497,397 | -0.70(-5.62%) |
Sep 08, 2017 | 12.55 | 12.60 | 12.25 | 12.45 | 295,882 | -0.15(-1.19%) |
Sep 07, 2017 | 12.40 | 12.65 | 12.35 | 12.60 | 492,439 | +0.25(+2.02%) |
Sep 06, 2017 | 12.50 | 12.70 | 12.00 | 12.35 | 513,349 | -0.25(-1.98%) |
Sep 05, 2017 | 12.40 | 12.60 | 12.30 | 12.60 | 356,196 | +0.35(+2.86%) |