Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.42 | 10.42 | 10.34 | 10.37 | 6,094 | -0.01(-0.10%) |
Apr 27, 2018 | 10.33 | 10.41 | 10.33 | 10.38 | 3,259 | +0.05(+0.48%) |
Apr 26, 2018 | 10.28 | 10.36 | 10.28 | 10.33 | 4,155 | +0.00(+0.00%) |
Apr 25, 2018 | 10.38 | 10.38 | 10.31 | 10.33 | 3,726 | -0.02(-0.19%) |
Apr 24, 2018 | 10.41 | 10.41 | 10.32 | 10.35 | 5,569 | -0.01(-0.10%) |
Apr 23, 2018 | 10.33 | 10.36 | 10.33 | 10.36 | 10,530 | -0.02(-0.19%) |
Apr 20, 2018 | 10.35 | 10.39 | 10.34 | 10.38 | 5,144 | -0.01(-0.10%) |
Apr 19, 2018 | 10.36 | 10.39 | 10.35 | 10.39 | 2,186 | -0.02(-0.19%) |
Apr 18, 2018 | 10.46 | 10.46 | 10.39 | 10.41 | 4,293 | -0.01(-0.10%) |
Apr 17, 2018 | 10.41 | 10.42 | 10.40 | 10.42 | 5,361 | -0.03(-0.29%) |
Apr 16, 2018 | 10.47 | 10.47 | 10.45 | 10.45 | 1,651 | -0.02(-0.19%) |
Apr 13, 2018 | 10.53 | 10.53 | 10.44 | 10.47 | 3,489 | +0.01(+0.10%) |
Apr 12, 2018 | 10.49 | 10.49 | 10.46 | 10.46 | 1,664 | -0.03(-0.29%) |
Apr 11, 2018 | 10.49 | 10.50 | 10.49 | 10.49 | 1,229 | +0.02(+0.20%) |
Apr 10, 2018 | 10.49 | 10.49 | 10.42 | 10.47 | 7,823 | +0.03(+0.28%) |
Apr 09, 2018 | 10.39 | 10.44 | 10.34 | 10.44 | 14,062 | -0.02(-0.19%) |
Apr 06, 2018 | 10.43 | 10.50 | 10.43 | 10.46 | 8,420 | -0.02(-0.22%) |
Apr 05, 2018 | 10.43 | 10.48 | 10.40 | 10.48 | 11,267 | -0.01(-0.07%) |
Apr 04, 2018 | 10.43 | 10.49 | 10.39 | 10.49 | 16,405 | +0.00(+0.00%) |
Apr 03, 2018 | 10.37 | 10.49 | 10.33 | 10.49 | 11,685 | +0.06(+0.58%) |
Apr 02, 2018 | 10.38 | 10.48 | 10.32 | 10.43 | 8,333 | -0.02(-0.19%) |
Mar 29, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) | |
Mar 28, 2018 | 10.36 | 10.43 | 10.33 | 10.41 | 14,058 | +0.02(+0.19%) |
Mar 27, 2018 | 10.39 | 10.41 | 10.38 | 10.39 | 18,514 | +0.00(+0.00%) |
Mar 26, 2018 | 10.37 | 10.42 | 10.36 | 10.39 | 10,722 | -0.02(-0.19%) |
Mar 23, 2018 | 10.40 | 10.44 | 10.36 | 10.41 | 22,558 | -0.03(-0.29%) |
Mar 22, 2018 | 10.39 | 10.47 | 10.38 | 10.44 | 6,459 | +0.00(+0.00%) |
Mar 21, 2018 | 10.41 | 10.45 | 10.41 | 10.44 | 9,580 | -0.04(-0.38%) |
Mar 20, 2018 | 10.42 | 10.49 | 10.37 | 10.48 | 17,903 | +0.02(+0.19%) |
Mar 19, 2018 | 10.53 | 10.53 | 10.46 | 10.46 | 4,231 | -0.04(-0.38%) |
Mar 16, 2018 | 10.50 | 10.55 | 10.49 | 10.50 | 5,801 | -0.05(-0.47%) |
Mar 15, 2018 | 10.54 | 10.56 | 10.52 | 10.55 | 4,256 | -0.01(-0.09%) |
Mar 14, 2018 | 10.54 | 10.62 | 10.53 | 10.56 | 8,460 | -0.03(-0.28%) |
Mar 13, 2018 | 10.60 | 10.63 | 10.53 | 10.59 | 12,086 | -0.07(-0.66%) |
Mar 12, 2018 | 10.59 | 10.66 | 10.59 | 10.66 | 3,132 | -0.01(-0.09%) |
Mar 09, 2018 | 10.64 | 10.68 | 10.60 | 10.67 | 6,244 | -0.01(-0.09%) |
Mar 08, 2018 | 10.68 | 10.68 | 10.67 | 10.68 | 2,844 | +0.00(+0.00%) |
Mar 07, 2018 | 10.68 | 758 | +0.01(+0.10%) | |||
Mar 06, 2018 | 10.68 | 10.68 | 10.66 | 10.67 | 4,043 | -0.02(-0.18%) |
Mar 05, 2018 | 10.69 | 10.70 | 10.69 | 10.69 | 1,620 | +0.01(+0.13%) |
Mar 02, 2018 | 10.70 | 10.70 | 10.63 | 10.67 | 3,317 | -0.03(-0.24%) |
Mar 01, 2018 | 10.62 | 10.70 | 10.62 | 10.70 | 7,706 | +0.03(+0.28%) |
Feb 28, 2018 | 10.73 | 10.73 | 10.67 | 10.67 | 527 | -0.03(-0.28%) |
Feb 27, 2018 | 10.80 | 10.80 | 10.63 | 10.70 | 8,938 | -0.06(-0.53%) |
Feb 26, 2018 | 10.80 | 10.80 | 10.76 | 10.76 | 1,784 | -0.00(-0.03%) |
Feb 23, 2018 | 10.76 | 10.77 | 10.73 | 10.76 | 12,949 | +0.01(+0.09%) |
Feb 22, 2018 | 10.75 | 10.78 | 10.74 | 10.75 | 2,708 | -0.05(-0.46%) |
Feb 21, 2018 | 10.79 | 10.80 | 10.74 | 10.80 | 4,301 | +0.01(+0.09%) |
Feb 20, 2018 | 10.84 | 10.84 | 10.79 | 10.79 | 7,220 | -0.02(-0.17%) |
Feb 16, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.77 | 10.80 | 10.77 | 10.80 | 10,810 | +0.02(+0.19%) |
Feb 14, 2018 | 10.83 | 10.83 | 10.78 | 10.78 | 2,255 | +0.00(+0.05%) |
Feb 13, 2018 | 10.63 | 10.78 | 10.63 | 10.78 | 3,155 | +0.04(+0.42%) |
Feb 12, 2018 | 10.68 | 10.73 | 10.68 | 10.73 | 4,042 | +0.03(+0.23%) |
Feb 09, 2018 | 10.80 | 10.80 | 10.69 | 10.71 | 19,794 | -0.06(-0.60%) |
Feb 08, 2018 | 10.81 | 10.81 | 10.76 | 10.77 | 6,411 | -0.05(-0.46%) |
Feb 07, 2018 | 10.78 | 10.88 | 10.78 | 10.82 | 13,152 | +0.01(+0.09%) |
Feb 06, 2018 | 10.81 | 10.83 | 10.76 | 10.81 | 6,449 | +0.00(+0.00%) |
Feb 05, 2018 | 10.85 | 10.86 | 10.80 | 10.81 | 5,618 | -0.04(-0.37%) |
Feb 02, 2018 | 10.88 | 10.88 | 10.82 | 10.85 | 3,915 | -0.06(-0.55%) |
Feb 01, 2018 | 10.96 | 10.97 | 10.91 | 10.91 | 16,027 | -0.04(-0.37%) |
Jan 31, 2018 | 10.96 | 10.99 | 10.91 | 10.95 | 10,501 | -0.01(-0.05%) |
Jan 30, 2018 | 11.01 | 11.01 | 10.95 | 10.96 | 21,803 | -0.07(-0.67%) |
Jan 29, 2018 | 11.06 | 11.06 | 11.00 | 11.03 | 7,927 | -0.06(-0.54%) |
Jan 26, 2018 | 11.17 | 11.20 | 11.05 | 11.09 | 37,199 | -0.12(-1.08%) |
Jan 25, 2018 | 11.17 | 11.23 | 11.17 | 11.21 | 3,470 | -0.01(-0.05%) |
Jan 24, 2018 | 11.19 | 11.22 | 11.14 | 11.22 | 3,279 | -0.02(-0.18%) |
Jan 23, 2018 | 11.14 | 11.24 | 11.14 | 11.24 | 3,556 | +0.04(+0.33%) |
Jan 22, 2018 | 11.19 | 11.20 | 11.19 | 11.20 | 2,293 | -0.03(-0.27%) |
Jan 19, 2018 | 11.22 | 11.23 | 11.22 | 11.23 | 1,326 | -0.01(-0.11%) |
Jan 18, 2018 | 11.26 | 11.26 | 11.26 | 11.24 | 9,327 | -0.03(-0.24%) |
Jan 17, 2018 | 11.24 | 11.30 | 11.24 | 11.27 | 5,613 | +0.00(+0.00%) |
Jan 16, 2018 | 11.35 | 11.35 | 11.27 | 11.27 | 12,837 | -0.14(-1.23%) |
Jan 12, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.03(-0.26%) | |
Jan 11, 2018 | 11.43 | 11.44 | 11.40 | 11.44 | 6,818 | +0.04(+0.34%) |
Jan 10, 2018 | 11.40 | 11.45 | 11.40 | 11.40 | 5,548 | -0.09(-0.77%) |
Jan 09, 2018 | 11.40 | 11.49 | 11.40 | 11.49 | 20,609 | +0.08(+0.70%) |
Jan 08, 2018 | 11.41 | 11.45 | 11.41 | 11.41 | 3,109 | -0.01(-0.09%) |
Jan 05, 2018 | 11.46 | 11.47 | 11.38 | 11.42 | 24,531 | -0.03(-0.27%) |
Jan 04, 2018 | 11.45 | 11.50 | 11.45 | 11.45 | 3,413 | -0.03(-0.25%) |
Jan 03, 2018 | 11.44 | 11.50 | 11.44 | 11.48 | 7,108 | +0.02(+0.17%) |
Jan 02, 2018 | 11.51 | 11.44 | 11.46 | 4,011 | -0.05(-0.43%) | |
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.05(-0.43%) | |
Dec 28, 2017 | 11.43 | 11.56 | 11.40 | 11.56 | 22,141 | +0.07(+0.57%) |
Dec 27, 2017 | 11.38 | 11.53 | 11.38 | 11.49 | 8,232 | +0.08(+0.72%) |
Dec 26, 2017 | 11.41 | 11.42 | 11.39 | 11.41 | 9,594 | -0.03(-0.25%) |
Dec 22, 2017 | 11.46 | 11.46 | 11.36 | 11.44 | 8,071 | +0.04(+0.35%) |
Dec 21, 2017 | 11.34 | 11.40 | 11.34 | 11.40 | 13,686 | -0.00(-0.00%) |
Dec 20, 2017 | 11.41 | 11.44 | 11.38 | 11.40 | 12,352 | -0.06(-0.52%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.43 | 11.46 | 3,045 | -0.08(-0.73%) |
Dec 18, 2017 | 11.62 | 11.62 | 11.52 | 11.54 | 5,486 | -0.08(-0.65%) |
Dec 15, 2017 | 11.56 | 11.65 | 11.55 | 11.62 | 6,756 | +0.03(+0.26%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.55 | 11.59 | 9,493 | +0.04(+0.35%) |
Dec 13, 2017 | 11.47 | 11.61 | 11.47 | 11.55 | 16,228 | -0.01(-0.09%) |
Dec 12, 2017 | 11.68 | 11.68 | 11.50 | 11.56 | 18,130 | -0.05(-0.43%) |
Dec 11, 2017 | 11.75 | 11.75 | 11.57 | 11.61 | 16,008 | -0.07(-0.64%) |
Dec 08, 2017 | 11.75 | 11.76 | 11.59 | 11.68 | 8,862 | +0.01(+0.13%) |
Dec 07, 2017 | 11.71 | 11.74 | 11.64 | 11.67 | 7,478 | -0.09(-0.77%) |
Dec 06, 2017 | 11.70 | 11.77 | 11.64 | 11.76 | 18,483 | +0.07(+0.60%) |
Dec 05, 2017 | 11.82 | 11.83 | 11.65 | 11.69 | 13,960 | +0.01(+0.09%) |
Dec 04, 2017 | 11.83 | 11.83 | 11.57 | 11.68 | 13,815 | -0.02(-0.17%) |
Dec 01, 2017 | 11.77 | 11.81 | 11.70 | 11.70 | 13,770 | -0.12(-1.02%) |
Nov 30, 2017 | 11.80 | 11.86 | 11.71 | 11.82 | 8,264 | -0.02(-0.17%) |
Nov 29, 2017 | 11.74 | 11.85 | 11.74 | 11.84 | 2,260 | +0.00(+0.01%) |
Nov 28, 2017 | 11.73 | 11.84 | 11.71 | 11.84 | 1,143 | +0.09(+0.76%) |
Nov 27, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 361 | -0.10(-0.84%) |
Nov 24, 2017 | 11.87 | 11.87 | 11.85 | 11.85 | 634 | +0.06(+0.47%) |
Nov 22, 2017 | 11.72 | 11.82 | 11.72 | 11.79 | 1,699 | +0.00(+0.04%) |
Nov 21, 2017 | 11.75 | 11.87 | 11.75 | 11.79 | 1,803 | -0.06(-0.49%) |
Nov 20, 2017 | 11.83 | 11.87 | 11.82 | 11.85 | 2,744 | +0.01(+0.07%) |
Nov 17, 2017 | 11.83 | 11.86 | 11.83 | 11.84 | 1,678 | -0.05(-0.42%) |
Nov 16, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 808 | -0.06(-0.50%) |
Nov 15, 2017 | 11.76 | 12.07 | 11.76 | 11.95 | 24,210 | +0.10(+0.84%) |
Nov 14, 2017 | 11.78 | 11.88 | 11.78 | 11.85 | 2,538 | +0.05(+0.42%) |
Nov 13, 2017 | 11.91 | 11.91 | 11.80 | 11.80 | 532 | -0.05(-0.46%) |
Nov 10, 2017 | 11.86 | 11.91 | 11.81 | 11.86 | 6,351 | -0.11(-0.88%) |
Nov 09, 2017 | 11.87 | 12.00 | 11.87 | 11.96 | 3,284 | +0.02(+0.17%) |
Nov 08, 2017 | 11.95 | 11.95 | 11.94 | 11.94 | 517 | +0.11(+0.96%) |
Nov 07, 2017 | 11.80 | 11.83 | 11.80 | 11.83 | 1,265 | +0.01(+0.06%) |
Nov 06, 2017 | 11.69 | 11.91 | 11.69 | 11.82 | 5,648 | +0.08(+0.68%) |
Nov 03, 2017 | 11.75 | 11.81 | 11.73 | 11.74 | 14,540 | +0.00(+0.00%) |
Nov 02, 2017 | 11.73 | 11.76 | 11.73 | 11.74 | 4,012 | +0.01(+0.08%) |
Nov 01, 2017 | 11.72 | 11.76 | 11.72 | 11.73 | 8,225 | +0.01(+0.09%) |
Oct 31, 2017 | 11.79 | 11.79 | 11.69 | 11.72 | 5,365 | +0.03(+0.26%) |
Oct 30, 2017 | 11.86 | 11.86 | 11.69 | 11.69 | 3,646 | +0.00(+0.00%) |
Oct 27, 2017 | 11.90 | 11.90 | 11.69 | 11.69 | 3,064 | -0.03(-0.26%) |
Oct 26, 2017 | 11.97 | 11.97 | 11.72 | 11.72 | 7,305 | -0.20(-1.69%) |
Oct 25, 2017 | 11.99 | 11.99 | 11.88 | 11.92 | 2,450 | +0.07(+0.61%) |
Oct 24, 2017 | 11.95 | 11.95 | 11.78 | 11.85 | 9,286 | -0.03(-0.25%) |
Oct 23, 2017 | 11.86 | 11.93 | 11.86 | 11.88 | 3,231 | -0.07(-0.59%) |
Oct 20, 2017 | 12.11 | 12.11 | 11.80 | 11.95 | 22,888 | -0.06(-0.50%) |
Oct 19, 2017 | 12.15 | 12.25 | 12.01 | 12.01 | 3,339 | +0.16(+1.35%) |
Oct 18, 2017 | 12.14 | 12.14 | 11.85 | 11.85 | 9,497 | -0.14(-1.17%) |
Oct 17, 2017 | 12.15 | 12.15 | 11.86 | 11.99 | 2,148 | +0.04(+0.33%) |
Oct 16, 2017 | 12.09 | 12.09 | 11.91 | 11.95 | 13,382 | -0.05(-0.42%) |
Oct 13, 2017 | 12.02 | 12.02 | 11.92 | 12.00 | 4,940 | +0.08(+0.67%) |
Oct 12, 2017 | 12.00 | 12.10 | 11.90 | 11.92 | 18,892 | +0.12(+1.02%) |
Oct 11, 2017 | 12.25 | 12.25 | 11.80 | 11.80 | 13,724 | -0.38(-3.10%) |
Oct 10, 2017 | 12.39 | 12.39 | 12.12 | 12.18 | 13,604 | -0.21(-1.72%) |
Oct 09, 2017 | 12.39 | 12.41 | 12.28 | 12.39 | 6,946 | +0.10(+0.81%) |
Oct 06, 2017 | 12.14 | 12.29 | 12.13 | 12.29 | 6,773 | +0.24(+1.99%) |
Oct 05, 2017 | 12.11 | 12.11 | 12.04 | 12.05 | 6,162 | -0.18(-1.47%) |
Oct 04, 2017 | 12.13 | 12.23 | 12.13 | 12.23 | 2,277 | +0.13(+1.07%) |
Oct 03, 2017 | 12.14 | 12.23 | 12.02 | 12.10 | 12,603 | -0.18(-1.47%) |
Oct 02, 2017 | 12.33 | 12.33 | 12.28 | 12.28 | 1,009 | -0.11(-0.89%) |
Sep 29, 2017 | 12.35 | 12.39 | 12.15 | 12.39 | 3,364 | +0.19(+1.58%) |
Sep 28, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 154 | -0.00(-0.02%) |
Sep 27, 2017 | 12.35 | 12.35 | 12.20 | 12.20 | 5,389 | -0.06(-0.49%) |
Sep 26, 2017 | 12.39 | 12.39 | 12.26 | 12.26 | 495 | +0.00(+0.00%) |
Sep 25, 2017 | 12.21 | 12.26 | 12.21 | 12.26 | 2,984 | +0.06(+0.49%) |
Sep 22, 2017 | 12.40 | 12.40 | 12.19 | 12.20 | 2,241 | +0.01(+0.08%) |
Sep 21, 2017 | 12.48 | 12.49 | 12.19 | 12.19 | 3,902 | -0.04(-0.33%) |
Sep 20, 2017 | 12.51 | 12.51 | 12.23 | 12.23 | 1,966 | +0.03(+0.25%) |
Sep 19, 2017 | 12.54 | 12.54 | 12.20 | 12.20 | 5,702 | -0.13(-1.05%) |
Sep 18, 2017 | 12.50 | 12.50 | 12.20 | 12.33 | 5,187 | -0.09(-0.72%) |
Sep 15, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 435 | +0.18(+1.48%) |
Sep 14, 2017 | 12.28 | 12.28 | 12.17 | 12.24 | 3,641 | +0.01(+0.08%) |
Sep 13, 2017 | 12.35 | 12.35 | 12.23 | 12.23 | 4,325 | -0.20(-1.61%) |
Sep 12, 2017 | 12.75 | 12.75 | 12.37 | 12.43 | 2,706 | -0.03(-0.24%) |
Sep 11, 2017 | 13.49 | 14.00 | 12.46 | 12.46 | 2,949 | +0.05(+0.40%) |
Sep 08, 2017 | 12.40 | 12.50 | 12.40 | 12.41 | 14,454 | +0.02(+0.18%) |
Sep 07, 2017 | 12.39 | 12.49 | 12.29 | 12.39 | 9,860 | -0.11(-0.90%) |
Sep 06, 2017 | 12.50 | 12.52 | 12.10 | 12.50 | 3,017 | +0.22(+1.75%) |
Sep 05, 2017 | 13.38 | 13.38 | 12.27 | 12.28 | 5,537 | +0.03(+0.28%) |
Sep 01, 2017 | 12.39 | 12.39 | 12.25 | 12.25 | 10,751 | -0.04(-0.33%) |
Aug 31, 2017 | 12.26 | 12.29 | 12.20 | 12.29 | 5,780 | +0.13(+1.07%) |
Aug 30, 2017 | 12.27 | 12.27 | 11.96 | 12.16 | 20,531 | +0.24(+2.01%) |
Aug 29, 2017 | 12.21 | 12.21 | 11.91 | 11.92 | 17,586 | -0.07(-0.60%) |
Aug 28, 2017 | 12.02 | 12.02 | 11.99 | 11.99 | 1,407 | -0.03(-0.22%) |
Aug 25, 2017 | 11.94 | 12.02 | 11.91 | 12.02 | 3,961 | +0.02(+0.15%) |
Aug 24, 2017 | 11.91 | 12.01 | 11.89 | 12.00 | 4,961 | -0.05(-0.41%) |
Aug 23, 2017 | 12.10 | 12.10 | 11.90 | 12.05 | 6,480 | -0.05(-0.41%) |
Aug 22, 2017 | 11.93 | 12.10 | 11.81 | 12.10 | 15,081 | +0.31(+2.63%) |
Aug 21, 2017 | 11.93 | 11.93 | 11.75 | 11.79 | 4,217 | -0.07(-0.59%) |
Aug 18, 2017 | 11.91 | 11.91 | 11.86 | 11.86 | 5,645 | +0.13(+1.11%) |
Aug 17, 2017 | 11.83 | 11.83 | 11.73 | 11.73 | 1,008 | +0.03(+0.26%) |
Aug 16, 2017 | 11.78 | 11.88 | 11.66 | 11.70 | 11,470 | -0.11(-0.93%) |
Aug 15, 2017 | 11.87 | 11.88 | 11.80 | 11.81 | 4,056 | -0.11(-0.92%) |
Aug 14, 2017 | 12.18 | 12.18 | 11.92 | 11.92 | 8,259 | -0.02(-0.17%) |
Aug 11, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 248 | +0.00(+0.00%) |
Aug 10, 2017 | 12.15 | 12.15 | 11.92 | 11.94 | 5,643 | -0.05(-0.45%) |
Aug 09, 2017 | 12.21 | 12.21 | 11.98 | 11.99 | 3,557 | +0.01(+0.07%) |
Aug 08, 2017 | 11.98 | 12.01 | 11.83 | 11.99 | 11,773 | -0.02(-0.18%) |
Aug 07, 2017 | 12.01 | 12.02 | 11.98 | 12.01 | 17,298 | -0.10(-0.85%) |
Aug 04, 2017 | 12.47 | 12.47 | 12.09 | 12.11 | 7,658 | -0.14(-1.13%) |
Aug 03, 2017 | 12.25 | 12.25 | 12.06 | 12.25 | 4,089 | +0.14(+1.16%) |
Aug 02, 2017 | 11.83 | 12.25 | 11.83 | 12.11 | 16,854 | +0.18(+1.51%) |
Aug 01, 2017 | 11.89 | 11.95 | 11.89 | 11.93 | 3,429 | +0.04(+0.31%) |
Jul 31, 2017 | 11.87 | 11.91 | 11.84 | 11.89 | 3,989 | +0.05(+0.45%) |
Jul 28, 2017 | 11.75 | 11.86 | 11.75 | 11.84 | 1,109 | +0.06(+0.51%) |
Jul 27, 2017 | 11.79 | 11.84 | 11.77 | 11.78 | 8,534 | -0.01(-0.08%) |
Jul 26, 2017 | 11.79 | 11.79 | 11.78 | 11.79 | 2,873 | +0.05(+0.43%) |
Jul 25, 2017 | 11.74 | 11.75 | 11.74 | 11.74 | 887 | +0.01(+0.09%) |
Jul 24, 2017 | 11.61 | 11.74 | 11.61 | 11.73 | 1,180 | +0.02(+0.17%) |
Jul 21, 2017 | 11.78 | 11.78 | 11.71 | 11.71 | 1,545 | -0.04(-0.34%) |
Jul 20, 2017 | 11.81 | 11.81 | 11.75 | 11.75 | 3,284 | -0.06(-0.51%) |
Jul 19, 2017 | 11.76 | 11.81 | 11.76 | 11.81 | 5,982 | +0.07(+0.60%) |
Jul 18, 2017 | 11.73 | 11.76 | 11.72 | 11.74 | 2,131 | +0.02(+0.17%) |
Jul 17, 2017 | 11.68 | 11.75 | 11.68 | 11.72 | 2,254 | -0.06(-0.51%) |
Jul 14, 2017 | 11.72 | 11.78 | 11.72 | 11.78 | 1,877 | +0.10(+0.90%) |
Jul 13, 2017 | 11.65 | 11.69 | 11.65 | 11.68 | 4,753 | +0.06(+0.47%) |
Jul 12, 2017 | 11.59 | 11.65 | 11.57 | 11.62 | 8,568 | +0.02(+0.17%) |
Jul 11, 2017 | 11.93 | 11.93 | 11.58 | 11.60 | 1,460 | +0.05(+0.43%) |
Jul 10, 2017 | 11.50 | 11.60 | 11.50 | 11.55 | 8,085 | +0.01(+0.09%) |
Jul 07, 2017 | 11.79 | 11.79 | 11.52 | 11.54 | 5,166 | -0.04(-0.35%) |
Jul 06, 2017 | 11.65 | 11.57 | 11.58 | 1,668 | -0.07(-0.60%) | |
Jul 05, 2017 | 11.75 | 11.75 | 11.65 | 11.65 | 2,069 | +0.00(+0.00%) |
Jul 03, 2017 | 11.89 | 11.89 | 11.65 | 11.65 | 1,991 | -0.02(-0.17%) |
Jun 30, 2017 | 11.67 | 11.67 | 11.67 | 11.67 | 796 | +0.06(+0.52%) |
Jun 29, 2017 | 11.57 | 11.63 | 11.50 | 11.61 | 13,310 | +0.00(+0.00%) |
Jun 28, 2017 | 11.58 | 11.67 | 11.53 | 11.61 | 6,559 | +0.02(+0.17%) |
Jun 27, 2017 | 11.78 | 11.78 | 11.59 | 11.59 | 8,819 | -0.14(-1.19%) |
Jun 26, 2017 | 11.69 | 11.75 | 11.68 | 11.73 | 1,736 | +0.02(+0.19%) |
Jun 23, 2017 | 11.83 | 11.83 | 11.71 | 11.71 | 2,799 | +0.02(+0.15%) |
Jun 22, 2017 | 11.89 | 11.89 | 11.68 | 11.69 | 2,867 | +0.03(+0.29%) |
Jun 21, 2017 | 11.57 | 11.66 | 11.57 | 11.66 | 9,469 | -0.01(-0.12%) |
Jun 20, 2017 | 11.88 | 11.88 | 11.61 | 11.67 | 7,198 | -0.02(-0.17%) |
Jun 19, 2017 | 11.69 | 11.69 | 11.69 | 11.69 | 288 | +0.04(+0.34%) |
Jun 16, 2017 | 11.55 | 11.69 | 11.55 | 11.65 | 13,425 | +0.01(+0.09%) |
Jun 15, 2017 | 11.63 | 11.67 | 11.63 | 11.64 | 1,847 | -0.04(-0.34%) |
Jun 14, 2017 | 11.71 | 11.71 | 11.67 | 11.68 | 825 | +0.03(+0.26%) |
Jun 13, 2017 | 11.71 | 11.71 | 11.58 | 11.65 | 3,600 | +0.00(+0.04%) |
Jun 12, 2017 | 11.65 | 11.65 | 11.60 | 11.65 | 5,196 | -0.00(-0.04%) |
Jun 09, 2017 | 11.69 | 11.69 | 11.59 | 11.65 | 16,350 | +0.07(+0.60%) |
Jun 08, 2017 | 11.72 | 11.79 | 11.58 | 11.58 | 37,082 | -0.17(-1.45%) |
Jun 07, 2017 | 11.87 | 11.88 | 11.68 | 11.75 | 13,257 | -0.10(-0.84%) |
Jun 06, 2017 | 12.31 | 12.31 | 11.85 | 11.85 | 4,618 | -0.01(-0.08%) |
Jun 05, 2017 | 12.39 | 12.39 | 11.78 | 11.86 | 11,072 | -0.13(-1.08%) |
Jun 02, 2017 | 11.77 | 12.15 | 11.74 | 11.99 | 16,565 | +0.14(+1.18%) |
Jun 01, 2017 | 11.72 | 11.85 | 11.72 | 11.85 | 14,324 | +0.06(+0.51%) |
May 31, 2017 | 11.99 | 12.00 | 11.63 | 11.79 | 15,479 | +0.11(+0.94%) |
May 30, 2017 | 11.78 | 11.78 | 11.66 | 11.68 | 5,788 | -0.01(-0.09%) |
May 26, 2017 | 11.74 | 11.74 | 11.67 | 11.69 | 4,094 | +0.02(+0.17%) |
May 25, 2017 | 11.77 | 11.77 | 11.65 | 11.67 | 7,264 | -0.06(-0.51%) |
May 24, 2017 | 11.72 | 11.73 | 11.62 | 11.73 | 7,908 | +0.02(+0.17%) |
May 23, 2017 | 11.70 | 11.71 | 11.60 | 11.71 | 11,681 | +0.15(+1.30%) |
May 22, 2017 | 11.58 | 11.68 | 11.51 | 11.56 | 18,029 | +0.04(+0.35%) |
May 19, 2017 | 11.56 | 11.57 | 11.52 | 11.52 | 5,476 | -0.05(-0.43%) |
May 18, 2017 | 11.58 | 11.59 | 11.56 | 11.57 | 2,775 | -0.03(-0.26%) |
May 17, 2017 | 11.50 | 11.60 | 11.50 | 11.60 | 9,315 | +0.05(+0.43%) |
May 16, 2017 | 11.58 | 11.58 | 11.54 | 11.55 | 2,369 | -0.01(-0.08%) |
May 15, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 1,025 | -0.02(-0.18%) |
May 12, 2017 | 11.65 | 11.65 | 11.54 | 11.58 | 9,638 | +0.05(+0.43%) |
May 11, 2017 | 11.65 | 11.65 | 11.50 | 11.53 | 1,370 | +0.05(+0.44%) |
May 10, 2017 | 11.47 | 11.51 | 11.47 | 11.48 | 4,062 | -0.07(-0.61%) |
May 09, 2017 | 11.44 | 11.57 | 11.35 | 11.55 | 24,425 | +0.10(+0.87%) |
May 08, 2017 | 11.35 | 11.45 | 11.35 | 11.45 | 7,936 | +0.00(+0.00%) |
May 05, 2017 | 11.51 | 11.51 | 11.41 | 11.45 | 13,025 | +0.04(+0.35%) |
May 04, 2017 | 11.48 | 11.48 | 11.41 | 11.41 | 6,938 | -0.08(-0.70%) |
May 03, 2017 | 11.43 | 11.50 | 11.43 | 11.49 | 1,805 | +0.03(+0.28%) |
May 02, 2017 | 11.52 | 11.52 | 11.42 | 11.46 | 2,167 | +0.04(+0.33%) |