Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.60 | 10.64 | 10.42 | 10.42 | 69,727 | -0.26(-2.41%) |
Apr 27, 2018 | 10.62 | 10.73 | 10.62 | 10.68 | 99,434 | +0.06(+0.56%) |
Apr 26, 2018 | 10.58 | 10.67 | 10.57 | 10.62 | 114,652 | +0.03(+0.30%) |
Apr 25, 2018 | 10.53 | 10.66 | 10.53 | 10.59 | 73,581 | -0.06(-0.58%) |
Apr 24, 2018 | 10.62 | 10.70 | 10.60 | 10.65 | 65,424 | +0.08(+0.75%) |
Apr 23, 2018 | 10.55 | 10.61 | 10.53 | 10.57 | 58,272 | -0.13(-1.20%) |
Apr 20, 2018 | 10.74 | 10.74 | 10.65 | 10.70 | 55,984 | -0.12(-1.10%) |
Apr 19, 2018 | 10.82 | 10.88 | 10.73 | 10.82 | 72,548 | +0.01(+0.09%) |
Apr 18, 2018 | 10.82 | 10.94 | 10.79 | 10.81 | 104,772 | +0.04(+0.41%) |
Apr 17, 2018 | 10.65 | 10.81 | 10.65 | 10.76 | 83,066 | +0.03(+0.32%) |
Apr 16, 2018 | 10.74 | 10.76 | 10.64 | 10.73 | 88,179 | +0.02(+0.18%) |
Apr 13, 2018 | 10.63 | 10.78 | 10.59 | 10.71 | 105,743 | +0.13(+1.21%) |
Apr 12, 2018 | 10.56 | 10.63 | 10.52 | 10.58 | 90,451 | -0.05(-0.46%) |
Apr 11, 2018 | 10.50 | 10.80 | 10.44 | 10.63 | 149,841 | +0.22(+2.09%) |
Apr 10, 2018 | 10.38 | 10.49 | 10.38 | 10.41 | 133,420 | +0.08(+0.77%) |
Apr 09, 2018 | 10.33 | 10.43 | 10.24 | 10.33 | 66,855 | +0.00(+0.00%) |
Apr 06, 2018 | 10.29 | 10.39 | 10.29 | 10.33 | 90,921 | +0.08(+0.77%) |
Apr 05, 2018 | 10.18 | 10.29 | 10.18 | 10.25 | 241,694 | +0.02(+0.19%) |
Apr 04, 2018 | 10.30 | 10.34 | 10.18 | 10.23 | 59,588 | -0.01(-0.10%) |
Apr 03, 2018 | 10.35 | 10.35 | 10.19 | 10.24 | 65,916 | -0.13(-1.24%) |
Apr 02, 2018 | 10.34 | 10.49 | 10.34 | 10.37 | 100,198 | +0.07(+0.67%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.46%) | |
Mar 28, 2018 | 10.22 | 10.23 | 10.11 | 10.15 | 74,910 | -0.16(-1.53%) |
Mar 27, 2018 | 10.39 | 10.41 | 10.26 | 10.31 | 71,481 | -0.18(-1.70%) |
Mar 26, 2018 | 10.45 | 10.52 | 10.42 | 10.49 | 138,528 | +0.13(+1.24%) |
Mar 23, 2018 | 10.31 | 10.54 | 10.22 | 10.36 | 262,390 | +0.22(+2.14%) |
Mar 22, 2018 | 10.14 | 10.28 | 10.13 | 10.14 | 85,252 | -0.13(-1.25%) |
Mar 21, 2018 | 10.03 | 10.32 | 10.03 | 10.27 | 215,926 | +0.26(+2.57%) |
Mar 20, 2018 | 10.10 | 10.12 | 10.01 | 10.02 | 96,530 | -0.12(-1.17%) |
Mar 19, 2018 | 10.14 | 10.19 | 10.04 | 10.13 | 96,363 | -0.01(-0.10%) |
Mar 16, 2018 | 10.10 | 10.18 | 10.07 | 10.14 | 85,146 | -0.03(-0.29%) |
Mar 15, 2018 | 10.30 | 10.35 | 10.13 | 10.17 | 128,178 | -0.16(-1.53%) |
Mar 14, 2018 | 10.32 | 10.35 | 10.25 | 10.33 | 57,058 | +0.03(+0.29%) |
Mar 13, 2018 | 10.30 | 10.36 | 10.25 | 10.30 | 33,178 | +0.01(+0.10%) |
Mar 12, 2018 | 10.20 | 10.36 | 10.15 | 10.29 | 71,700 | +0.04(+0.39%) |
Mar 09, 2018 | 10.22 | 10.33 | 10.19 | 10.25 | 76,565 | +0.00(+0.00%) |
Mar 08, 2018 | 10.23 | 10.27 | 10.12 | 10.25 | 69,311 | +0.05(+0.48%) |
Mar 07, 2018 | 10.19 | 10.20 | 70,989 | -0.21(-1.99%) | ||
Mar 06, 2018 | 10.37 | 10.51 | 10.34 | 10.41 | 154,133 | +0.18(+1.74%) |
Mar 05, 2018 | 10.19 | 10.29 | 10.18 | 10.23 | 168,368 | -0.03(-0.29%) |
Mar 02, 2018 | 10.39 | 10.42 | 10.25 | 10.26 | 48,788 | -0.02(-0.19%) |
Mar 01, 2018 | 10.13 | 10.32 | 10.05 | 10.28 | 94,074 | +0.07(+0.68%) |
Feb 28, 2018 | 10.30 | 10.36 | 10.21 | 10.21 | 75,178 | -0.09(-0.86%) |
Feb 27, 2018 | 10.48 | 10.64 | 10.26 | 10.30 | 139,812 | -0.30(-2.80%) |
Feb 26, 2018 | 10.59 | 10.67 | 10.51 | 10.60 | 93,639 | +0.07(+0.66%) |
Feb 23, 2018 | 10.51 | 10.55 | 10.42 | 10.53 | 81,663 | +0.07(+0.66%) |
Feb 22, 2018 | 10.44 | 10.46 | 77,110 | -0.04(-0.38%) | ||
Feb 21, 2018 | 10.58 | 10.73 | 10.48 | 10.50 | 137,905 | -0.03(-0.28%) |
Feb 20, 2018 | 10.73 | 10.77 | 10.50 | 10.53 | 76,236 | -0.29(-2.65%) |
Feb 16, 2018 | 10.82 | 10.82 | 10.82 | 0 | -0.22(-1.97%) | |
Feb 15, 2018 | 11.04 | 11.06 | 10.87 | 11.03 | 89,834 | +0.06(+0.54%) |
Feb 14, 2018 | 10.48 | 11.05 | 10.48 | 10.97 | 155,592 | +0.43(+4.03%) |
Feb 13, 2018 | 10.57 | 10.57 | 10.46 | 10.55 | 110,994 | +0.02(+0.19%) |
Feb 12, 2018 | 10.33 | 10.59 | 10.33 | 10.53 | 168,122 | +0.23(+2.21%) |
Feb 09, 2018 | 10.44 | 10.44 | 10.08 | 10.30 | 101,663 | -0.16(-1.51%) |
Feb 08, 2018 | 10.51 | 10.58 | 10.40 | 10.46 | 169,353 | -0.05(-0.47%) |
Feb 07, 2018 | 10.68 | 10.76 | 10.50 | 10.51 | 84,323 | -0.14(-1.33%) |
Feb 06, 2018 | 10.83 | 10.88 | 10.64 | 10.65 | 111,039 | -0.26(-2.41%) |
Feb 05, 2018 | 11.14 | 11.14 | 10.82 | 10.91 | 89,026 | -0.15(-1.34%) |
Feb 02, 2018 | 11.26 | 11.30 | 11.01 | 11.06 | 135,681 | -0.33(-2.86%) |
Feb 01, 2018 | 11.38 | 11.43 | 11.29 | 11.39 | 90,972 | -0.04(-0.35%) |
Jan 31, 2018 | 11.35 | 11.49 | 11.23 | 11.43 | 132,607 | +0.13(+1.14%) |
Jan 30, 2018 | 11.45 | 11.28 | 11.30 | 160,766 | -0.15(-1.30%) | |
Jan 29, 2018 | 11.63 | 11.71 | 11.43 | 11.45 | 77,489 | -0.33(-2.77%) |
Jan 26, 2018 | 11.71 | 11.84 | 11.71 | 11.77 | 52,199 | +0.07(+0.59%) |
Jan 25, 2018 | 12.01 | 12.04 | 11.68 | 11.71 | 56,545 | -0.24(-1.99%) |
Jan 24, 2018 | 11.86 | 12.03 | 11.86 | 11.94 | 97,213 | +0.30(+2.55%) |
Jan 23, 2018 | 11.42 | 11.68 | 11.32 | 11.65 | 80,598 | +0.18(+1.55%) |
Jan 22, 2018 | 11.45 | 11.51 | 11.40 | 11.47 | 45,300 | +0.03(+0.26%) |
Jan 19, 2018 | 11.43 | 11.55 | 11.43 | 11.44 | 56,052 | +0.06(+0.52%) |
Jan 18, 2018 | 11.55 | 11.62 | 11.37 | 11.38 | 91,650 | -0.20(-1.71%) |
Jan 17, 2018 | 11.65 | 11.81 | 11.57 | 11.58 | 79,549 | -0.20(-1.68%) |
Jan 16, 2018 | 11.57 | 11.80 | 11.57 | 11.77 | 69,674 | +0.14(+1.19%) |
Jan 12, 2018 | 11.64 | 11.64 | 11.64 | 0 | +0.30(+2.62%) | |
Jan 11, 2018 | 11.27 | 11.36 | 11.26 | 11.34 | 72,939 | +0.04(+0.35%) |
Jan 10, 2018 | 11.32 | 11.36 | 11.21 | 11.30 | 55,141 | +0.07(+0.62%) |
Jan 09, 2018 | 11.28 | 11.29 | 11.20 | 11.23 | 108,542 | -0.13(-1.13%) |
Jan 08, 2018 | 11.43 | 11.43 | 11.31 | 11.36 | 105,126 | -0.07(-0.61%) |
Jan 05, 2018 | 11.35 | 11.48 | 11.34 | 11.43 | 85,631 | +0.02(+0.17%) |
Jan 04, 2018 | 11.42 | 11.42 | 11.29 | 11.41 | 93,828 | +0.02(+0.17%) |
Jan 03, 2018 | 11.47 | 11.48 | 11.24 | 11.39 | 106,253 | -0.04(-0.35%) |
Jan 02, 2018 | 11.29 | 11.48 | 11.29 | 11.43 | 129,356 | +0.24(+2.12%) |
Dec 29, 2017 | 11.19 | 11.19 | 11.19 | 0 | -0.02(-0.18%) | |
Dec 28, 2017 | 11.18 | 11.25 | 11.07 | 11.21 | 86,919 | +0.04(+0.35%) |
Dec 27, 2017 | 11.34 | 11.34 | 11.17 | 11.17 | 97,289 | -0.10(-0.88%) |
Dec 26, 2017 | 11.17 | 11.29 | 11.09 | 11.27 | 96,297 | +0.16(+1.42%) |
Dec 22, 2017 | 10.90 | 11.12 | 10.90 | 11.11 | 121,039 | +0.21(+1.90%) |
Dec 21, 2017 | 10.84 | 10.99 | 10.84 | 10.90 | 161,671 | -0.03(-0.27%) |
Dec 20, 2017 | 10.77 | 10.95 | 10.77 | 10.93 | 327,820 | +0.17(+1.56%) |
Dec 19, 2017 | 10.77 | 10.83 | 10.70 | 10.77 | 83,250 | +0.00(+0.00%) |
Dec 18, 2017 | 10.78 | 10.82 | 10.71 | 10.77 | 158,665 | +0.06(+0.55%) |
Dec 15, 2017 | 10.75 | 10.81 | 10.69 | 10.71 | 37,900 | +0.00(+0.00%) |
Dec 14, 2017 | 10.80 | 10.80 | 10.70 | 10.71 | 363,094 | -0.16(-1.46%) |
Dec 13, 2017 | 10.50 | 10.92 | 10.50 | 10.87 | 365,213 | +0.34(+3.19%) |
Dec 12, 2017 | 10.48 | 10.54 | 10.44 | 10.53 | 118,259 | +0.02(+0.19%) |
Dec 11, 2017 | 10.51 | 10.67 | 10.49 | 10.51 | 84,811 | -0.08(-0.75%) |
Dec 08, 2017 | 10.55 | 10.67 | 10.53 | 10.59 | 75,912 | +0.04(+0.38%) |
Dec 07, 2017 | 10.51 | 10.60 | 10.48 | 10.55 | 98,884 | -0.08(-0.74%) |
Dec 06, 2017 | 10.66 | 10.70 | 10.55 | 10.63 | 191,406 | -0.07(-0.69%) |
Dec 05, 2017 | 10.75 | 10.76 | 10.63 | 10.70 | 117,680 | -0.11(-1.06%) |
Dec 04, 2017 | 10.88 | 10.88 | 10.78 | 10.82 | 65,115 | -0.16(-1.44%) |
Dec 01, 2017 | 10.91 | 11.09 | 10.88 | 10.97 | 101,034 | +0.05(+0.43%) |
Nov 30, 2017 | 10.86 | 10.94 | 10.81 | 10.93 | 111,417 | +0.00(+0.02%) |
Nov 29, 2017 | 11.09 | 11.09 | 10.90 | 10.92 | 123,267 | -0.22(-2.00%) |
Nov 28, 2017 | 11.21 | 11.26 | 11.12 | 11.15 | 111,126 | -0.01(-0.13%) |
Nov 27, 2017 | 11.30 | 11.30 | 11.09 | 11.16 | 134,461 | +0.06(+0.53%) |
Nov 24, 2017 | 11.15 | 11.18 | 11.05 | 11.10 | 36,652 | -0.05(-0.44%) |
Nov 22, 2017 | 11.10 | 11.22 | 11.03 | 11.15 | 62,673 | +0.17(+1.53%) |
Nov 21, 2017 | 10.88 | 11.04 | 10.88 | 10.98 | 49,758 | +0.08(+0.73%) |
Nov 20, 2017 | 10.89 | 10.96 | 10.88 | 10.90 | 59,685 | -0.05(-0.45%) |
Nov 17, 2017 | 10.95 | 11.02 | 10.88 | 10.95 | 104,449 | +0.04(+0.36%) |
Nov 16, 2017 | 10.90 | 11.02 | 10.88 | 10.91 | 75,307 | -0.05(-0.45%) |
Nov 15, 2017 | 11.12 | 11.12 | 10.95 | 10.96 | 79,623 | -0.08(-0.72%) |
Nov 14, 2017 | 11.01 | 11.09 | 10.94 | 11.04 | 36,543 | +0.02(+0.18%) |
Nov 13, 2017 | 11.11 | 11.11 | 11.02 | 11.02 | 32,594 | -0.05(-0.45%) |
Nov 10, 2017 | 11.18 | 11.22 | 11.05 | 11.07 | 43,962 | -0.08(-0.71%) |
Nov 09, 2017 | 11.30 | 11.30 | 11.13 | 11.15 | 179,936 | -0.15(-1.31%) |
Nov 08, 2017 | 11.38 | 11.40 | 11.27 | 11.30 | 44,982 | +0.07(+0.61%) |
Nov 07, 2017 | 11.37 | 11.37 | 11.21 | 11.23 | 95,695 | -0.17(-1.47%) |
Nov 06, 2017 | 11.17 | 11.43 | 11.17 | 11.40 | 55,227 | +0.25(+2.21%) |
Nov 03, 2017 | 11.31 | 11.31 | 11.12 | 11.15 | 65,129 | -0.14(-1.22%) |
Nov 02, 2017 | 11.34 | 11.37 | 11.26 | 11.29 | 38,502 | +0.02(+0.18%) |
Nov 01, 2017 | 11.37 | 11.45 | 11.27 | 11.27 | 68,107 | -0.04(-0.35%) |
Oct 31, 2017 | 11.35 | 11.37 | 11.23 | 11.31 | 69,066 | -0.09(-0.78%) |
Oct 30, 2017 | 11.32 | 11.47 | 11.32 | 11.40 | 92,939 | +0.08(+0.70%) |
Oct 27, 2017 | 11.20 | 11.35 | 11.19 | 11.32 | 50,008 | +0.11(+0.95%) |
Oct 26, 2017 | 11.41 | 11.53 | 11.15 | 11.21 | 99,531 | -0.23(-2.05%) |
Oct 25, 2017 | 11.54 | 11.54 | 11.38 | 11.45 | 76,842 | -0.07(-0.60%) |
Oct 24, 2017 | 11.62 | 11.62 | 11.46 | 11.52 | 59,603 | -0.12(-1.02%) |
Oct 23, 2017 | 11.62 | 11.69 | 11.51 | 11.64 | 98,476 | -0.03(-0.25%) |
Oct 20, 2017 | 11.76 | 11.76 | 11.57 | 11.67 | 87,855 | -0.16(-1.34%) |
Oct 19, 2017 | 11.92 | 11.95 | 11.77 | 11.82 | 158,717 | +0.02(+0.17%) |
Oct 18, 2017 | 11.82 | 11.84 | 11.68 | 11.80 | 81,675 | -0.02(-0.17%) |
Oct 17, 2017 | 11.73 | 11.87 | 11.65 | 11.82 | 67,321 | -0.01(-0.08%) |
Oct 16, 2017 | 12.00 | 12.00 | 11.77 | 11.83 | 106,289 | -0.16(-1.32%) |
Oct 13, 2017 | 12.09 | 12.19 | 11.94 | 11.99 | 96,349 | -0.07(-0.57%) |
Oct 12, 2017 | 12.07 | 12.09 | 11.95 | 12.06 | 22,672 | +0.04(+0.33%) |
Oct 11, 2017 | 11.96 | 12.06 | 11.75 | 12.02 | 45,626 | +0.11(+0.91%) |
Oct 10, 2017 | 11.94 | 12.04 | 11.90 | 11.91 | 40,459 | -0.06(-0.49%) |
Oct 09, 2017 | 11.91 | 12.04 | 11.86 | 11.97 | 72,513 | +0.06(+0.50%) |
Oct 06, 2017 | 11.73 | 11.92 | 11.63 | 11.91 | 105,970 | +0.18(+1.51%) |
Oct 05, 2017 | 11.85 | 11.85 | 11.68 | 11.73 | 100,442 | -0.08(-0.67%) |
Oct 04, 2017 | 11.73 | 11.87 | 11.73 | 11.81 | 94,190 | +0.09(+0.76%) |
Oct 03, 2017 | 11.48 | 11.75 | 11.48 | 11.72 | 59,433 | +0.10(+0.85%) |
Oct 02, 2017 | 11.65 | 11.71 | 11.56 | 11.63 | 148,106 | -0.10(-0.84%) |
Sep 29, 2017 | 11.77 | 11.78 | 11.67 | 11.72 | 30,703 | -0.04(-0.34%) |
Sep 28, 2017 | 11.74 | 11.81 | 11.69 | 11.76 | 19,145 | +0.02(+0.17%) |
Sep 27, 2017 | 11.84 | 11.90 | 11.70 | 11.74 | 40,088 | -0.22(-1.82%) |
Sep 26, 2017 | 12.01 | 12.07 | 11.93 | 11.96 | 55,435 | -0.17(-1.38%) |
Sep 25, 2017 | 11.81 | 12.14 | 11.81 | 12.13 | 41,376 | +0.31(+2.59%) |
Sep 22, 2017 | 11.81 | 11.90 | 11.77 | 11.82 | 19,989 | +0.05(+0.42%) |
Sep 21, 2017 | 11.76 | 11.88 | 11.74 | 11.77 | 28,644 | -0.11(-0.91%) |
Sep 20, 2017 | 11.93 | 12.18 | 11.76 | 11.88 | 153,034 | -0.11(-0.91%) |
Sep 19, 2017 | 11.93 | 12.04 | 11.91 | 11.99 | 133,700 | +0.06(+0.50%) |
Sep 18, 2017 | 12.01 | 12.01 | 11.84 | 11.93 | 116,150 | -0.18(-1.47%) |
Sep 15, 2017 | 12.19 | 12.19 | 12.01 | 12.11 | 57,618 | -0.11(-0.89%) |
Sep 14, 2017 | 12.09 | 12.22 | 12.05 | 12.22 | 72,225 | +0.12(+0.98%) |
Sep 13, 2017 | 12.10 | 12.38 | 12.04 | 12.10 | 116,074 | -0.22(-1.76%) |
Sep 12, 2017 | 12.22 | 12.35 | 12.16 | 12.32 | 62,500 | +0.03(+0.24%) |
Sep 11, 2017 | 12.44 | 12.54 | 12.19 | 12.29 | 112,182 | -0.37(-2.89%) |
Sep 08, 2017 | 12.74 | 12.74 | 12.53 | 12.65 | 85,494 | -0.11(-0.85%) |
Sep 07, 2017 | 12.63 | 12.81 | 12.60 | 12.76 | 48,235 | +0.34(+2.70%) |
Sep 06, 2017 | 12.74 | 12.82 | 12.42 | 12.43 | 123,023 | -0.28(-2.18%) |
Sep 05, 2017 | 12.57 | 12.70 | 12.55 | 12.70 | 98,203 | +0.26(+2.05%) |
Sep 01, 2017 | 12.40 | 12.51 | 12.32 | 12.45 | 77,743 | +0.05(+0.41%) |
Aug 31, 2017 | 12.10 | 12.42 | 12.10 | 12.40 | 58,808 | +0.25(+2.03%) |
Aug 30, 2017 | 12.39 | 12.39 | 12.14 | 12.15 | 94,774 | -0.18(-1.44%) |
Aug 29, 2017 | 12.30 | 12.42 | 12.11 | 12.33 | 219,074 | +0.16(+1.30%) |
Aug 28, 2017 | 11.82 | 12.17 | 11.81 | 12.17 | 140,843 | +0.39(+3.35%) |
Aug 25, 2017 | 11.80 | 11.89 | 11.69 | 11.77 | 45,463 | +0.01(+0.08%) |
Aug 24, 2017 | 11.72 | 11.84 | 11.68 | 11.76 | 58,775 | +0.07(+0.59%) |
Aug 23, 2017 | 11.68 | 11.77 | 11.60 | 11.69 | 84,353 | +0.02(+0.17%) |
Aug 22, 2017 | 11.76 | 11.76 | 11.68 | 11.68 | 28,639 | -0.11(-0.91%) |
Aug 21, 2017 | 11.77 | 11.81 | 11.60 | 11.78 | 62,679 | +0.13(+1.09%) |
Aug 18, 2017 | 11.76 | 11.96 | 11.60 | 11.66 | 78,675 | -0.01(-0.08%) |
Aug 17, 2017 | 11.65 | 11.76 | 11.65 | 11.67 | 63,330 | +0.01(+0.08%) |
Aug 16, 2017 | 11.44 | 11.76 | 11.44 | 11.66 | 98,871 | +0.23(+1.99%) |
Aug 15, 2017 | 11.47 | 11.58 | 11.41 | 11.43 | 63,279 | -0.22(-1.86%) |
Aug 14, 2017 | 11.68 | 11.74 | 11.57 | 11.65 | 51,901 | -0.11(-0.92%) |
Aug 11, 2017 | 11.59 | 11.84 | 11.55 | 11.75 | 69,986 | +0.02(+0.17%) |
Aug 10, 2017 | 11.64 | 11.84 | 11.61 | 11.73 | 180,024 | +0.22(+1.89%) |
Aug 09, 2017 | 11.44 | 11.60 | 11.44 | 11.52 | 80,279 | +0.22(+1.92%) |
Aug 08, 2017 | 11.38 | 11.42 | 11.23 | 11.30 | 111,940 | -0.01(-0.09%) |
Aug 07, 2017 | 11.32 | 11.45 | 11.31 | 11.31 | 64,328 | -0.13(-1.12%) |
Aug 04, 2017 | 11.56 | 11.59 | 11.36 | 11.44 | 71,918 | -0.19(-1.61%) |
Aug 03, 2017 | 11.68 | 11.72 | 11.62 | 11.63 | 67,619 | -0.04(-0.34%) |
Aug 02, 2017 | 11.69 | 11.80 | 11.67 | 11.67 | 20,915 | -0.06(-0.50%) |
Aug 01, 2017 | 11.79 | 11.89 | 11.69 | 11.72 | 23,679 | -0.08(-0.67%) |
Jul 31, 2017 | 11.75 | 11.87 | 11.73 | 11.80 | 30,027 | -0.03(-0.25%) |
Jul 28, 2017 | 11.68 | 11.87 | 11.68 | 11.83 | 51,011 | +0.17(+1.48%) |
Jul 27, 2017 | 11.84 | 11.84 | 11.59 | 11.66 | 73,614 | -0.12(-1.04%) |
Jul 26, 2017 | 11.48 | 11.89 | 11.48 | 11.78 | 109,107 | +0.30(+2.58%) |
Jul 25, 2017 | 11.41 | 11.60 | 11.41 | 11.49 | 110,820 | +0.09(+0.78%) |
Jul 24, 2017 | 11.60 | 11.60 | 11.38 | 11.40 | 58,717 | -0.19(-1.62%) |
Jul 21, 2017 | 11.68 | 11.68 | 11.50 | 11.59 | 65,581 | +0.00(+0.00%) |
Jul 20, 2017 | 11.49 | 11.62 | 11.46 | 11.59 | 44,563 | +0.13(+1.12%) |
Jul 19, 2017 | 11.44 | 11.57 | 11.41 | 11.46 | 48,577 | +0.00(+0.00%) |
Jul 18, 2017 | 11.46 | 11.54 | 11.45 | 11.46 | 50,272 | +0.05(+0.43%) |
Jul 17, 2017 | 11.38 | 11.50 | 11.38 | 11.41 | 111,764 | +0.07(+0.61%) |
Jul 14, 2017 | 11.33 | 11.44 | 11.30 | 11.34 | 56,386 | +0.17(+1.50%) |
Jul 13, 2017 | 11.27 | 11.41 | 11.17 | 11.17 | 65,359 | -0.17(-1.48%) |
Jul 12, 2017 | 11.41 | 11.55 | 11.33 | 11.34 | 37,865 | +0.02(+0.17%) |
Jul 11, 2017 | 11.27 | 11.34 | 11.11 | 11.32 | 72,541 | +0.08(+0.70%) |
Jul 10, 2017 | 10.89 | 11.26 | 10.89 | 11.24 | 88,317 | +0.23(+2.06%) |
Jul 07, 2017 | 11.06 | 11.09 | 10.91 | 11.01 | 74,506 | -0.17(-1.50%) |
Jul 06, 2017 | 11.31 | 11.32 | 11.11 | 11.18 | 62,374 | -0.13(-1.13%) |
Jul 05, 2017 | 11.31 | 11.34 | 11.14 | 11.31 | 105,539 | +0.02(+0.17%) |
Jul 03, 2017 | 11.33 | 11.37 | 11.25 | 11.29 | 39,314 | -0.25(-2.14%) |
Jun 30, 2017 | 11.46 | 11.54 | 11.36 | 11.54 | 65,494 | +0.07(+0.60%) |
Jun 29, 2017 | 11.48 | 11.57 | 11.40 | 11.47 | 76,091 | -0.17(-1.44%) |
Jun 28, 2017 | 11.26 | 11.68 | 11.26 | 11.64 | 46,659 | +0.07(+0.60%) |
Jun 27, 2017 | 11.69 | 11.72 | 11.57 | 11.57 | 81,991 | -0.12(-1.01%) |
Jun 26, 2017 | 11.58 | 11.77 | 11.58 | 11.68 | 59,501 | -0.03(-0.25%) |
Jun 23, 2017 | 11.65 | 11.73 | 11.58 | 11.71 | 57,565 | +0.17(+1.45%) |
Jun 22, 2017 | 11.53 | 11.66 | 11.47 | 11.55 | 120,120 | +0.11(+0.95%) |
Jun 21, 2017 | 11.23 | 11.46 | 11.22 | 11.44 | 55,117 | +0.17(+1.49%) |
Jun 20, 2017 | 11.34 | 11.37 | 11.23 | 11.27 | 62,623 | -0.08(-0.70%) |
Jun 19, 2017 | 11.32 | 11.45 | 11.28 | 11.35 | 44,239 | -0.02(-0.17%) |
Jun 16, 2017 | 11.45 | 11.45 | 11.33 | 11.37 | 43,283 | -0.06(-0.52%) |
Jun 15, 2017 | 11.36 | 11.60 | 11.36 | 11.43 | 119,227 | -0.07(-0.60%) |
Jun 14, 2017 | 11.97 | 12.04 | 11.45 | 11.50 | 162,768 | -0.35(-2.92%) |
Jun 13, 2017 | 11.67 | 11.94 | 11.67 | 11.84 | 55,040 | +0.09(+0.76%) |
Jun 12, 2017 | 11.90 | 11.94 | 11.74 | 11.75 | 98,625 | -0.17(-1.41%) |
Jun 09, 2017 | 11.92 | 12.01 | 11.84 | 11.92 | 92,385 | -0.17(-1.39%) |
Jun 08, 2017 | 12.12 | 12.15 | 11.94 | 12.09 | 59,049 | -0.17(-1.37%) |
Jun 07, 2017 | 12.22 | 12.34 | 12.10 | 12.26 | 150,375 | -0.07(-0.56%) |
Jun 06, 2017 | 11.97 | 12.35 | 11.84 | 12.33 | 182,652 | +0.55(+4.69%) |
Jun 05, 2017 | 11.74 | 11.83 | 11.66 | 11.77 | 76,945 | +0.03(+0.25%) |
Jun 02, 2017 | 11.84 | 11.89 | 11.71 | 11.74 | 47,367 | +0.02(+0.17%) |
Jun 01, 2017 | 11.66 | 11.78 | 11.63 | 11.72 | 104,334 | +0.00(+0.00%) |
May 31, 2017 | 11.68 | 11.80 | 11.57 | 11.72 | 109,596 | +0.08(+0.68%) |
May 30, 2017 | 11.69 | 11.83 | 11.65 | 11.65 | 114,792 | -0.19(-1.59%) |
May 26, 2017 | 11.91 | 11.98 | 11.81 | 11.83 | 149,273 | +0.04(+0.33%) |
May 25, 2017 | 11.79 | 11.88 | 11.69 | 11.79 | 68,807 | -0.11(-0.91%) |
May 24, 2017 | 11.80 | 11.93 | 11.60 | 11.90 | 85,527 | +0.05(+0.42%) |
May 23, 2017 | 12.14 | 12.29 | 11.78 | 11.85 | 72,177 | -0.25(-2.04%) |
May 22, 2017 | 12.09 | 12.24 | 12.00 | 12.10 | 125,015 | +0.10(+0.82%) |
May 19, 2017 | 12.04 | 12.09 | 11.90 | 12.00 | 67,958 | +0.03(+0.25%) |
May 18, 2017 | 12.16 | 12.17 | 11.92 | 11.97 | 59,861 | -0.29(-2.33%) |
May 17, 2017 | 12.30 | 12.34 | 12.16 | 12.26 | 103,219 | +0.24(+1.97%) |
May 16, 2017 | 12.01 | 12.13 | 11.92 | 12.02 | 68,613 | +0.09(+0.75%) |
May 15, 2017 | 12.14 | 12.14 | 11.84 | 11.93 | 59,453 | -0.06(-0.49%) |
May 12, 2017 | 12.09 | 12.10 | 11.98 | 11.99 | 36,201 | +0.11(+0.91%) |
May 11, 2017 | 11.67 | 11.96 | 11.67 | 11.88 | 61,010 | +0.24(+2.03%) |
May 10, 2017 | 11.53 | 11.70 | 11.53 | 11.65 | 82,682 | +0.17(+1.46%) |
May 09, 2017 | 11.39 | 11.51 | 11.30 | 11.48 | 60,226 | -0.02(-0.17%) |
May 08, 2017 | 11.49 | 11.52 | 11.33 | 11.50 | 52,557 | -0.06(-0.51%) |
May 05, 2017 | 11.43 | 11.65 | 11.37 | 11.56 | 33,470 | +0.19(+1.65%) |
May 04, 2017 | 11.51 | 11.53 | 11.27 | 11.37 | 75,886 | -0.24(-2.04%) |
May 03, 2017 | 11.67 | 11.77 | 11.57 | 11.61 | 73,629 | -0.04(-0.34%) |
May 02, 2017 | 11.41 | 11.67 | 11.41 | 11.65 | 77,448 | +0.15(+1.29%) |