Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.33 | 18.42 | 18.06 | 18.06 | 90,734 | -0.42(-2.26%) |
Feb 27, 2018 | 18.99 | 18.99 | 18.50 | 18.48 | 69,321 | -0.57(-2.99%) |
Feb 26, 2018 | 18.95 | 19.06 | 18.85 | 19.05 | 79,456 | +0.31(+1.65%) |
Feb 23, 2018 | 18.42 | 18.81 | 18.42 | 18.74 | 21,774 | +0.02(+0.11%) |
Feb 22, 2018 | 18.45 | 18.89 | 18.45 | 18.72 | 78,612 | -0.09(-0.48%) |
Feb 21, 2018 | 18.75 | 19.03 | 18.61 | 18.81 | 123,283 | +0.27(+1.46%) |
Feb 20, 2018 | 18.55 | 18.60 | 18.42 | 18.54 | 41,903 | -0.28(-1.49%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.14(+0.75%) | |
Feb 15, 2018 | 18.91 | 18.91 | 18.46 | 18.68 | 52,906 | +0.25(+1.38%) |
Feb 14, 2018 | 17.96 | 18.45 | 17.89 | 18.43 | 103,609 | +0.77(+4.33%) |
Feb 13, 2018 | 17.72 | 17.72 | 17.43 | 17.66 | 104,420 | -0.12(-0.67%) |
Feb 12, 2018 | 17.60 | 17.89 | 17.45 | 17.78 | 155,896 | +0.98(+5.83%) |
Feb 09, 2018 | 16.87 | 16.89 | 16.41 | 16.80 | 119,287 | -0.09(-0.53%) |
Feb 08, 2018 | 17.39 | 17.68 | 16.89 | 16.89 | 41,765 | -0.54(-3.10%) |
Feb 07, 2018 | 17.65 | 17.68 | 17.25 | 17.43 | 71,181 | -0.43(-2.41%) |
Feb 06, 2018 | 16.86 | 17.86 | 16.72 | 17.86 | 179,821 | +0.32(+1.82%) |
Feb 05, 2018 | 17.99 | 17.99 | 17.53 | 17.54 | 103,956 | -0.54(-2.99%) |
Feb 02, 2018 | 18.20 | 18.36 | 18.01 | 18.08 | 64,956 | -0.32(-1.74%) |
Feb 01, 2018 | 18.60 | 18.60 | 18.33 | 18.40 | 32,605 | -0.48(-2.54%) |
Jan 31, 2018 | 18.79 | 18.95 | 18.76 | 18.88 | 60,984 | +0.29(+1.56%) |
Jan 30, 2018 | 18.75 | 18.75 | 18.59 | 18.59 | 128,362 | -0.11(-0.59%) |
Jan 29, 2018 | 18.91 | 19.02 | 18.60 | 18.70 | 99,127 | -0.54(-2.82%) |
Jan 26, 2018 | 19.32 | 19.32 | 19.18 | 19.24 | 50,424 | +0.14(+0.74%) |
Jan 25, 2018 | 19.30 | 19.30 | 19.00 | 19.10 | 111,577 | -0.29(-1.50%) |
Jan 24, 2018 | 19.50 | 19.58 | 19.26 | 19.39 | 142,609 | -0.27(-1.40%) |
Jan 23, 2018 | 19.91 | 19.91 | 19.50 | 19.66 | 65,433 | +0.36(+1.84%) |
Jan 22, 2018 | 18.73 | 19.40 | 18.73 | 19.31 | 156,857 | +1.28(+7.10%) |
Jan 19, 2018 | 18.00 | 18.03 | 17.91 | 18.03 | 32,224 | +0.14(+0.78%) |
Jan 18, 2018 | 18.10 | 18.24 | 17.81 | 17.89 | 34,251 | -0.32(-1.76%) |
Jan 17, 2018 | 18.04 | 18.44 | 17.90 | 18.21 | 116,476 | +0.55(+3.11%) |
Jan 16, 2018 | 17.98 | 17.98 | 17.58 | 17.66 | 60,666 | -0.59(-3.23%) |
Jan 12, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.61(+3.46%) | |
Jan 11, 2018 | 17.29 | 17.65 | 17.29 | 17.64 | 23,454 | +0.07(+0.40%) |
Jan 10, 2018 | 17.60 | 17.68 | 17.60 | 17.57 | 109,885 | -0.36(-2.01%) |
Jan 09, 2018 | 17.86 | 18.04 | 17.86 | 17.93 | 36,596 | -0.02(-0.11%) |
Jan 08, 2018 | 17.58 | 18.07 | 17.58 | 17.95 | 67,366 | -0.01(-0.05%) |
Jan 05, 2018 | 17.95 | 17.96 | 17.75 | 17.96 | 33,706 | -0.19(-1.05%) |
Jan 04, 2018 | 18.12 | 18.37 | 18.08 | 18.15 | 29,949 | -0.23(-1.25%) |
Jan 03, 2018 | 18.02 | 18.44 | 18.02 | 18.38 | 23,105 | +0.59(+3.32%) |
Jan 02, 2018 | 17.67 | 17.89 | 17.67 | 17.79 | 53,772 | +0.31(+1.77%) |
Dec 29, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.12(-0.68%) | |
Dec 28, 2017 | 17.39 | 17.62 | 17.38 | 17.60 | 139,950 | +0.19(+1.09%) |
Dec 27, 2017 | 17.33 | 17.46 | 17.33 | 17.41 | 55,485 | +0.91(+5.52%) |
Dec 26, 2017 | 16.34 | 16.71 | 16.34 | 16.50 | 34,138 | +0.02(+0.12%) |
Dec 22, 2017 | 16.48 | 16.50 | 16.39 | 16.48 | 19,255 | +0.00(+0.00%) |
Dec 21, 2017 | 16.49 | 16.50 | 16.38 | 16.48 | 62,625 | +0.23(+1.42%) |
Dec 20, 2017 | 16.35 | 16.35 | 16.23 | 16.25 | 54,858 | -0.33(-1.99%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.57 | 16.58 | 55,633 | -0.01(-0.06%) |
Dec 18, 2017 | 16.76 | 16.76 | 16.47 | 16.59 | 79,588 | -0.06(-0.36%) |
Dec 15, 2017 | 16.64 | 16.72 | 16.60 | 16.65 | 42,636 | -0.35(-2.06%) |
Dec 14, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 23,440 | +0.01(+0.06%) |
Dec 13, 2017 | 16.92 | 16.99 | 16.91 | 16.99 | 70,510 | +0.14(+0.83%) |
Dec 12, 2017 | 16.91 | 17.16 | 16.80 | 16.85 | 54,684 | -0.30(-1.78%) |
Dec 11, 2017 | 17.16 | 17.19 | 17.11 | 17.16 | 63,557 | +0.37(+2.17%) |
Dec 08, 2017 | 16.56 | 16.80 | 16.56 | 16.79 | 91,947 | +0.52(+3.18%) |
Dec 07, 2017 | 16.36 | 16.36 | 16.07 | 16.27 | 65,571 | -0.19(-1.15%) |
Dec 06, 2017 | 16.78 | 16.78 | 16.33 | 16.46 | 150,991 | -1.04(-5.93%) |
Dec 05, 2017 | 17.52 | 17.61 | 17.50 | 17.50 | 57,171 | -0.24(-1.35%) |
Dec 04, 2017 | 17.82 | 18.03 | 17.70 | 17.74 | 98,425 | +0.10(+0.57%) |
Dec 01, 2017 | 17.65 | 17.67 | 17.50 | 17.64 | 47,352 | +0.01(+0.06%) |
Nov 30, 2017 | 18.03 | 18.03 | 17.63 | 17.63 | 125,466 | -0.54(-2.97%) |
Nov 29, 2017 | 18.23 | 18.38 | 18.11 | 18.17 | 42,207 | -0.53(-2.83%) |
Nov 28, 2017 | 18.52 | 18.70 | 18.46 | 18.70 | 80,347 | +0.26(+1.41%) |
Nov 27, 2017 | 18.48 | 18.67 | 18.41 | 18.44 | 85,718 | -0.63(-3.30%) |
Nov 24, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 43,608 | -0.48(-2.46%) |
Nov 22, 2017 | 19.49 | 19.67 | 19.40 | 19.55 | 119,750 | -0.29(-1.46%) |
Nov 21, 2017 | 19.79 | 19.84 | 19.70 | 19.84 | 166,522 | +0.82(+4.31%) |
Nov 20, 2017 | 18.95 | 19.05 | 18.85 | 19.02 | 267,133 | +1.50(+8.56%) |
Nov 17, 2017 | 17.65 | 17.72 | 17.50 | 17.52 | 47,212 | -0.35(-1.96%) |
Nov 16, 2017 | 17.76 | 17.92 | 17.65 | 17.87 | 52,186 | +0.43(+2.47%) |
Nov 15, 2017 | 17.40 | 17.59 | 17.26 | 17.44 | 85,247 | -0.78(-4.28%) |
Nov 14, 2017 | 18.37 | 18.37 | 18.19 | 18.22 | 49,741 | -0.48(-2.57%) |
Nov 13, 2017 | 18.72 | 18.75 | 18.35 | 18.70 | 66,375 | +0.34(+1.85%) |
Nov 10, 2017 | 18.49 | 18.49 | 18.30 | 18.36 | 32,195 | -0.32(-1.71%) |
Nov 09, 2017 | 18.86 | 18.86 | 18.60 | 18.68 | 83,195 | +0.12(+0.65%) |
Nov 08, 2017 | 18.42 | 18.58 | 18.41 | 18.56 | 77,765 | +0.76(+4.27%) |
Nov 07, 2017 | 17.91 | 17.99 | 17.77 | 17.80 | 75,492 | -0.13(-0.73%) |
Nov 06, 2017 | 17.77 | 17.93 | 17.76 | 17.93 | 95,939 | +0.77(+4.49%) |
Nov 03, 2017 | 17.21 | 17.21 | 17.00 | 17.16 | 223,601 | -0.05(-0.29%) |
Nov 02, 2017 | 17.60 | 17.60 | 17.21 | 17.21 | 97,217 | -0.52(-2.93%) |
Nov 01, 2017 | 17.84 | 17.92 | 17.73 | 17.73 | 82,348 | +0.31(+1.78%) |
Oct 31, 2017 | 17.24 | 17.53 | 17.24 | 17.42 | 68,648 | +0.39(+2.29%) |
Oct 30, 2017 | 17.00 | 17.14 | 17.00 | 17.03 | 235,323 | -0.68(-3.84%) |
Oct 27, 2017 | 18.00 | 18.00 | 17.46 | 17.71 | 64,701 | -0.48(-2.64%) |
Oct 26, 2017 | 18.42 | 18.42 | 18.12 | 18.19 | 43,418 | -0.02(-0.11%) |
Oct 25, 2017 | 18.53 | 18.53 | 18.20 | 18.21 | 103,988 | +0.15(+0.83%) |
Oct 24, 2017 | 18.00 | 18.08 | 17.90 | 18.06 | 124,946 | -0.68(-3.63%) |
Oct 23, 2017 | 18.91 | 18.91 | 18.66 | 18.74 | 105,370 | -0.78(-4.00%) |
Oct 20, 2017 | 19.50 | 19.57 | 19.23 | 19.52 | 173,687 | +0.60(+3.17%) |
Oct 19, 2017 | 18.90 | 19.03 | 18.77 | 18.92 | 207,014 | -1.14(-5.68%) |
Oct 18, 2017 | 20.03 | 20.22 | 19.71 | 20.06 | 57,116 | +0.09(+0.45%) |
Oct 17, 2017 | 19.95 | 20.01 | 19.92 | 19.97 | 88,760 | +0.09(+0.45%) |
Oct 16, 2017 | 20.00 | 20.00 | 19.85 | 19.88 | 81,967 | -0.23(-1.15%) |
Oct 13, 2017 | 20.28 | 20.28 | 20.10 | 20.11 | 47,075 | -0.07(-0.34%) |
Oct 12, 2017 | 20.25 | 20.37 | 20.10 | 20.18 | 141,362 | +0.31(+1.56%) |
Oct 11, 2017 | 20.00 | 20.02 | 19.78 | 19.87 | 130,307 | -0.59(-2.88%) |
Oct 10, 2017 | 20.57 | 20.69 | 20.30 | 20.46 | 86,832 | -0.04(-0.20%) |
Oct 09, 2017 | 20.90 | 20.90 | 20.50 | 20.50 | 102,877 | -0.47(-2.23%) |
Oct 06, 2017 | 20.80 | 20.98 | 20.56 | 20.97 | 144,532 | +0.41(+1.98%) |
Oct 05, 2017 | 20.20 | 20.62 | 20.16 | 20.56 | 268,314 | +0.74(+3.73%) |
Oct 04, 2017 | 20.29 | 20.29 | 19.79 | 19.82 | 349,436 | +0.98(+5.20%) |
Oct 03, 2017 | 18.98 | 18.98 | 18.74 | 18.84 | 241,170 | -0.31(-1.62%) |
Oct 02, 2017 | 19.36 | 19.65 | 19.11 | 19.15 | 241,266 | +0.22(+1.16%) |
Sep 29, 2017 | 18.61 | 18.93 | 18.61 | 18.93 | 173,465 | -0.50(-2.55%) |
Sep 28, 2017 | 19.55 | 19.59 | 19.20 | 19.43 | 136,763 | -0.12(-0.64%) |
Sep 27, 2017 | 19.56 | 19.98 | 19.48 | 19.55 | 272,088 | +0.83(+4.43%) |
Sep 26, 2017 | 18.88 | 18.99 | 18.55 | 18.72 | 95,790 | +2.13(+12.83%) |
Sep 25, 2017 | 17.18 | 17.30 | 16.56 | 16.59 | 268,261 | -1.01(-5.73%) |
Sep 22, 2017 | 17.79 | 17.79 | 17.54 | 17.60 | 250,706 | -0.67(-3.67%) |
Sep 21, 2017 | 18.50 | 18.50 | 18.27 | 18.27 | 109,893 | +0.57(+3.22%) |
Sep 20, 2017 | 17.65 | 17.72 | 17.55 | 17.70 | 250,993 | +1.96(+12.45%) |
Sep 19, 2017 | 15.87 | 15.87 | 15.60 | 15.74 | 128,127 | +0.13(+0.83%) |
Sep 18, 2017 | 15.80 | 15.80 | 15.50 | 15.61 | 213,390 | +1.18(+8.18%) |
Sep 15, 2017 | 14.51 | 14.51 | 14.28 | 14.43 | 144,874 | +0.28(+1.98%) |
Sep 14, 2017 | 14.15 | 14.29 | 14.10 | 14.15 | 94,721 | -0.34(-2.35%) |
Sep 13, 2017 | 14.51 | 14.68 | 14.41 | 14.49 | 173,291 | +0.43(+3.06%) |
Sep 12, 2017 | 13.74 | 14.07 | 13.74 | 14.06 | 118,781 | +1.12(+8.66%) |
Sep 11, 2017 | 12.78 | 12.94 | 12.67 | 12.94 | 140,764 | +0.94(+7.83%) |
Sep 08, 2017 | 12.19 | 12.19 | 12.00 | 12.00 | 20,423 | -0.13(-1.07%) |
Sep 07, 2017 | 12.15 | 12.15 | 11.95 | 12.13 | 17,701 | +0.08(+0.66%) |
Sep 06, 2017 | 11.94 | 12.10 | 11.94 | 12.05 | 70,361 | +0.20(+1.69%) |
Sep 05, 2017 | 11.87 | 12.01 | 11.85 | 11.85 | 18,527 | -0.13(-1.09%) |
Sep 01, 2017 | 12.06 | 12.06 | 11.98 | 11.98 | 14,691 | +0.02(+0.17%) |
Aug 31, 2017 | 11.76 | 11.98 | 11.76 | 11.96 | 18,879 | -0.09(-0.75%) |
Aug 30, 2017 | 12.05 | 12.07 | 12.00 | 12.05 | 33,202 | +0.00(+0.00%) |
Aug 29, 2017 | 11.86 | 12.10 | 11.86 | 12.05 | 37,283 | -0.20(-1.63%) |
Aug 28, 2017 | 12.23 | 12.34 | 12.23 | 12.25 | 8,101 | -0.08(-0.65%) |
Aug 25, 2017 | 12.15 | 12.47 | 12.15 | 12.33 | 7,553 | +0.03(+0.24%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.27 | 12.30 | 2,406 | -0.05(-0.40%) |
Aug 23, 2017 | 12.33 | 12.35 | 12.33 | 12.35 | 1,824 | +0.03(+0.24%) |
Aug 22, 2017 | 12.23 | 12.46 | 12.17 | 12.32 | 10,129 | +0.02(+0.16%) |
Aug 21, 2017 | 12.41 | 12.41 | 12.28 | 12.30 | 16,519 | -0.02(-0.16%) |
Aug 18, 2017 | 12.30 | 12.34 | 12.30 | 12.32 | 8,101 | +0.07(+0.57%) |
Aug 17, 2017 | 12.46 | 12.46 | 12.25 | 12.25 | 15,137 | -0.23(-1.84%) |
Aug 16, 2017 | 12.46 | 12.58 | 12.43 | 12.48 | 18,543 | +0.11(+0.89%) |
Aug 15, 2017 | 12.50 | 12.50 | 12.35 | 12.37 | 24,744 | -0.14(-1.12%) |
Aug 14, 2017 | 12.52 | 12.52 | 12.41 | 12.51 | 10,678 | +0.07(+0.56%) |
Aug 11, 2017 | 12.62 | 12.62 | 12.43 | 12.44 | 4,111 | +0.05(+0.40%) |
Aug 10, 2017 | 12.65 | 12.65 | 12.39 | 12.39 | 19,420 | -0.19(-1.51%) |
Aug 09, 2017 | 12.64 | 12.64 | 12.55 | 12.58 | 12,408 | -0.12(-0.95%) |
Aug 08, 2017 | 12.50 | 12.78 | 12.50 | 12.70 | 16,049 | +0.29(+2.34%) |
Aug 07, 2017 | 12.42 | 12.44 | 12.35 | 12.41 | 44,543 | -0.00(-0.04%) |
Aug 04, 2017 | 12.35 | 12.43 | 12.35 | 12.41 | 30,789 | +0.06(+0.53%) |
Aug 03, 2017 | 12.42 | 12.42 | 12.28 | 12.35 | 24,913 | -0.12(-0.96%) |
Aug 02, 2017 | 12.58 | 12.58 | 12.40 | 12.47 | 38,154 | +0.04(+0.36%) |
Aug 01, 2017 | 12.50 | 12.50 | 12.41 | 12.43 | 26,251 | -0.07(-0.60%) |
Jul 31, 2017 | 12.48 | 12.52 | 12.48 | 12.50 | 9,391 | +0.00(+0.00%) |
Jul 28, 2017 | 12.60 | 12.60 | 12.48 | 12.50 | 12,898 | +0.00(+0.00%) |
Jul 27, 2017 | 12.53 | 12.60 | 12.46 | 12.50 | 18,762 | -0.09(-0.71%) |
Jul 26, 2017 | 12.57 | 12.63 | 12.34 | 12.59 | 67,086 | -0.12(-0.94%) |
Jul 25, 2017 | 12.75 | 12.80 | 12.55 | 12.71 | 21,481 | -0.19(-1.47%) |
Jul 24, 2017 | 13.03 | 13.03 | 12.83 | 12.90 | 62,380 | -0.29(-2.20%) |
Jul 21, 2017 | 13.20 | 13.29 | 13.10 | 13.19 | 82,398 | +0.09(+0.69%) |
Jul 20, 2017 | 13.12 | 12.91 | 13.10 | 54,406 | +0.26(+2.01%) | |
Jul 19, 2017 | 12.60 | 12.85 | 12.60 | 12.84 | 17,065 | +0.19(+1.48%) |
Jul 18, 2017 | 12.62 | 12.70 | 12.58 | 12.65 | 37,523 | -0.03(-0.24%) |
Jul 17, 2017 | 12.66 | 12.69 | 12.56 | 12.69 | 5,767 | -0.04(-0.35%) |
Jul 14, 2017 | 12.59 | 12.73 | 12.59 | 12.73 | 15,251 | +0.21(+1.68%) |
Jul 13, 2017 | 12.45 | 12.54 | 12.45 | 12.52 | 9,382 | +0.09(+0.72%) |
Jul 12, 2017 | 12.56 | 12.56 | 12.26 | 12.43 | 13,254 | +0.04(+0.32%) |
Jul 11, 2017 | 12.51 | 12.51 | 12.34 | 12.39 | 33,055 | +0.07(+0.57%) |
Jul 10, 2017 | 12.32 | 12.32 | 12.25 | 12.32 | 5,398 | -0.08(-0.65%) |
Jul 07, 2017 | 12.27 | 12.44 | 12.27 | 12.40 | 31,210 | -0.10(-0.80%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.45 | 12.50 | 14,730 | +0.07(+0.56%) |
Jul 05, 2017 | 12.25 | 12.43 | 12.25 | 12.43 | 16,666 | -0.09(-0.70%) |
Jul 03, 2017 | 12.63 | 12.63 | 12.51 | 12.52 | 1,091 | +0.18(+1.44%) |
Jun 30, 2017 | 12.28 | 12.38 | 12.05 | 12.34 | 27,358 | -0.21(-1.67%) |
Jun 29, 2017 | 12.55 | 12.73 | 12.50 | 12.55 | 95,273 | -0.01(-0.08%) |
Jun 28, 2017 | 12.50 | 12.56 | 12.46 | 12.56 | 44,481 | -0.13(-1.02%) |
Jun 27, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 52,936 | -0.08(-0.64%) |
Jun 26, 2017 | 12.92 | 12.92 | 12.58 | 12.77 | 26,636 | +0.43(+3.50%) |
Jun 23, 2017 | 12.49 | 12.49 | 12.29 | 12.34 | 6,728 | -0.04(-0.32%) |
Jun 22, 2017 | 12.48 | 12.48 | 12.38 | 12.38 | 21,473 | -0.18(-1.43%) |
Jun 21, 2017 | 12.46 | 12.62 | 12.46 | 12.56 | 50,449 | +0.02(+0.16%) |
Jun 20, 2017 | 12.66 | 12.66 | 12.45 | 12.54 | 5,738 | -0.08(-0.59%) |
Jun 19, 2017 | 12.62 | 12.64 | 12.60 | 12.62 | 9,041 | -0.03(-0.23%) |
Jun 16, 2017 | 12.72 | 12.72 | 12.59 | 12.64 | 32,197 | +0.12(+0.93%) |
Jun 15, 2017 | 12.46 | 12.53 | 12.39 | 12.53 | 30,400 | -0.21(-1.67%) |
Jun 14, 2017 | 12.77 | 12.89 | 12.74 | 12.74 | 67,608 | +0.40(+3.24%) |
Jun 13, 2017 | 12.41 | 12.54 | 12.28 | 12.34 | 70,924 | +0.67(+5.74%) |
Jun 12, 2017 | 11.68 | 11.79 | 11.56 | 11.67 | 19,583 | -0.23(-1.93%) |
Jun 09, 2017 | 12.05 | 12.05 | 11.90 | 11.90 | 12,308 | -0.03(-0.25%) |
Jun 08, 2017 | 11.99 | 12.05 | 11.93 | 11.93 | 38,629 | -0.07(-0.58%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.77 | 12.00 | 23,866 | -0.07(-0.62%) |
Jun 06, 2017 | 11.90 | 12.11 | 11.90 | 12.07 | 65,110 | +0.05(+0.42%) |
Jun 05, 2017 | 12.00 | 12.06 | 11.92 | 12.03 | 38,893 | +0.22(+1.85%) |
Jun 02, 2017 | 11.75 | 11.84 | 11.75 | 11.81 | 19,927 | -0.08(-0.70%) |
Jun 01, 2017 | 11.95 | 11.95 | 11.78 | 11.89 | 59,243 | -0.04(-0.34%) |
May 31, 2017 | 12.05 | 12.05 | 11.87 | 11.93 | 21,656 | +0.34(+2.93%) |
May 30, 2017 | 11.62 | 11.64 | 11.57 | 11.59 | 39,486 | +0.14(+1.22%) |
May 26, 2017 | 11.48 | 11.53 | 11.44 | 11.45 | 23,519 | +0.06(+0.56%) |
May 25, 2017 | 11.44 | 11.46 | 11.32 | 11.39 | 18,428 | +0.14(+1.21%) |
May 24, 2017 | 11.22 | 11.30 | 11.21 | 11.25 | 11,611 | -0.08(-0.71%) |
May 23, 2017 | 11.21 | 11.36 | 11.21 | 11.33 | 40,236 | -0.11(-0.96%) |
May 22, 2017 | 11.37 | 11.45 | 11.36 | 11.44 | 17,911 | +0.06(+0.53%) |
May 19, 2017 | 11.15 | 11.40 | 11.15 | 11.38 | 16,164 | +0.06(+0.53%) |
May 18, 2017 | 11.00 | 11.32 | 11.00 | 11.32 | 11,882 | +0.02(+0.18%) |
May 17, 2017 | 11.21 | 11.41 | 11.20 | 11.30 | 31,422 | +0.06(+0.53%) |
May 16, 2017 | 11.18 | 11.24 | 11.18 | 11.24 | 9,692 | +0.04(+0.40%) |
May 15, 2017 | 11.27 | 11.27 | 11.12 | 11.20 | 11,456 | -0.00(-0.04%) |
May 12, 2017 | 11.22 | 11.22 | 11.15 | 11.20 | 26,777 | -0.02(-0.20%) |
May 11, 2017 | 11.20 | 11.24 | 11.15 | 11.22 | 4,958 | -0.08(-0.73%) |
May 10, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 24,135 | -0.08(-0.66%) |
May 09, 2017 | 11.36 | 11.42 | 11.36 | 11.38 | 35,387 | +0.10(+0.87%) |
May 08, 2017 | 11.28 | 11.31 | 11.28 | 11.28 | 29,436 | +0.12(+1.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.09 | 11.16 | 154,786 | -0.05(-0.49%) |
May 04, 2017 | 11.28 | 11.52 | 11.17 | 11.21 | 49,521 | -0.32(-2.82%) |
May 03, 2017 | 11.56 | 11.56 | 11.46 | 11.54 | 10,784 | -0.08(-0.69%) |
May 02, 2017 | 11.68 | 11.68 | 11.54 | 11.62 | 11,222 | -0.16(-1.36%) |
May 01, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 16,139 | +0.02(+0.19%) |
Apr 28, 2017 | 11.57 | 11.88 | 11.57 | 11.76 | 18,073 | -0.02(-0.14%) |
Apr 27, 2017 | 11.80 | 11.87 | 11.77 | 11.78 | 23,382 | -0.08(-0.68%) |
Apr 26, 2017 | 11.77 | 11.87 | 11.77 | 11.86 | 2,138 | -0.01(-0.12%) |
Apr 25, 2017 | 11.65 | 11.87 | 11.65 | 11.87 | 36,356 | +0.11(+0.94%) |
Apr 24, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 16,772 | -0.01(-0.08%) |
Apr 21, 2017 | 11.81 | 11.81 | 11.71 | 11.77 | 33,648 | -0.09(-0.72%) |
Apr 20, 2017 | 11.87 | 11.87 | 11.78 | 11.86 | 59,701 | +0.24(+2.02%) |
Apr 19, 2017 | 11.63 | 11.67 | 11.62 | 11.62 | 17,436 | -0.02(-0.17%) |
Apr 18, 2017 | 11.70 | 11.70 | 11.60 | 11.64 | 20,800 | -0.23(-1.98%) |
Apr 17, 2017 | 11.85 | 11.89 | 11.62 | 11.88 | 42,724 | +0.09(+0.72%) |
Apr 13, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 12,751 | -0.05(-0.42%) |
Apr 12, 2017 | 11.80 | 11.84 | 11.80 | 11.84 | 33,763 | +0.10(+0.81%) |
Apr 11, 2017 | 11.74 | 11.83 | 11.65 | 11.74 | 16,789 | +0.21(+1.86%) |
Apr 10, 2017 | 11.52 | 11.56 | 11.52 | 11.53 | 21,024 | -0.07(-0.64%) |
Apr 07, 2017 | 11.61 | 11.64 | 11.57 | 11.60 | 7,417 | -0.03(-0.22%) |
Apr 06, 2017 | 11.87 | 11.87 | 11.59 | 11.63 | 11,745 | +0.10(+0.87%) |
Apr 05, 2017 | 11.59 | 11.69 | 11.50 | 11.53 | 24,616 | +0.30(+2.67%) |
Apr 04, 2017 | 11.12 | 11.23 | 11.12 | 11.23 | 14,254 | +0.05(+0.49%) |
Apr 03, 2017 | 11.19 | 11.21 | 11.14 | 11.18 | 27,950 | +0.12(+1.04%) |
Mar 31, 2017 | 11.00 | 11.12 | 11.00 | 11.06 | 28,649 | +0.05(+0.45%) |
Mar 30, 2017 | 10.85 | 11.01 | 10.85 | 11.01 | 5,885 | +0.01(+0.09%) |
Mar 29, 2017 | 10.91 | 11.09 | 10.91 | 11.00 | 43,589 | -0.28(-2.48%) |
Mar 28, 2017 | 11.35 | 11.35 | 11.23 | 11.28 | 48,292 | -0.07(-0.62%) |
Mar 27, 2017 | 11.36 | 11.40 | 11.31 | 11.35 | 17,019 | -0.09(-0.79%) |
Mar 24, 2017 | 11.56 | 11.56 | 11.34 | 11.44 | 13,320 | +0.06(+0.53%) |
Mar 23, 2017 | 11.30 | 11.40 | 11.29 | 11.38 | 53,712 | +0.09(+0.77%) |
Mar 22, 2017 | 11.21 | 11.34 | 11.21 | 11.29 | 12,600 | +0.05(+0.47%) |
Mar 21, 2017 | 11.34 | 11.37 | 11.21 | 11.24 | 17,093 | -0.09(-0.79%) |
Mar 20, 2017 | 11.20 | 11.37 | 11.20 | 11.33 | 66,936 | +0.00(+0.00%) |
Mar 17, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 9,934 | -0.25(-2.16%) |
Mar 16, 2017 | 11.55 | 11.58 | 11.52 | 11.58 | 16,935 | -0.03(-0.22%) |
Mar 15, 2017 | 11.45 | 11.61 | 11.38 | 11.61 | 16,331 | +0.09(+0.74%) |
Mar 14, 2017 | 11.61 | 11.61 | 11.51 | 11.52 | 14,638 | +0.01(+0.13%) |
Mar 13, 2017 | 11.42 | 11.51 | 11.42 | 11.51 | 31,444 | -0.08(-0.73%) |
Mar 10, 2017 | 11.45 | 11.59 | 11.45 | 11.59 | 119,437 | +0.18(+1.53%) |
Mar 09, 2017 | 11.37 | 11.50 | 11.34 | 11.41 | 402,871 | -0.10(-0.83%) |
Mar 08, 2017 | 11.65 | 11.65 | 11.51 | 11.51 | 113,969 | +0.12(+1.10%) |
Mar 07, 2017 | 11.36 | 11.40 | 11.34 | 11.38 | 467,115 | -0.02(-0.13%) |
Mar 06, 2017 | 11.37 | 11.45 | 11.37 | 11.40 | 8,761 | -0.16(-1.38%) |
Mar 03, 2017 | 11.72 | 11.72 | 11.53 | 11.56 | 20,674 | -0.03(-0.26%) |
Mar 02, 2017 | 11.80 | 11.80 | 11.59 | 11.59 | 17,164 | -0.25(-2.11%) |