Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.77 | 11.20 | 10.77 | 11.13 | 1,029,099 | +0.55(+5.24%) |
Apr 27, 2018 | 10.65 | 10.69 | 10.49 | 10.57 | 283,542 | -0.04(-0.37%) |
Apr 26, 2018 | 10.73 | 10.73 | 10.53 | 10.61 | 215,469 | -0.08(-0.74%) |
Apr 25, 2018 | 10.77 | 10.81 | 10.57 | 10.69 | 389,813 | -0.16(-1.46%) |
Apr 24, 2018 | 10.73 | 10.85 | 10.69 | 10.85 | 474,144 | +0.12(+1.11%) |
Apr 23, 2018 | 10.69 | 10.77 | 10.57 | 10.73 | 339,059 | +0.08(+0.74%) |
Apr 20, 2018 | 10.61 | 10.72 | 10.53 | 10.65 | 506,805 | +0.00(+0.00%) |
Apr 19, 2018 | 10.45 | 10.69 | 10.45 | 10.65 | 447,186 | +0.24(+2.28%) |
Apr 18, 2018 | 10.45 | 10.57 | 10.41 | 10.41 | 588,210 | -0.04(-0.38%) |
Apr 17, 2018 | 10.49 | 10.61 | 10.41 | 10.45 | 862,907 | -0.04(-0.38%) |
Apr 16, 2018 | 10.49 | 10.57 | 10.43 | 10.49 | 709,933 | +0.02(+0.19%) |
Apr 13, 2018 | 10.61 | 10.61 | 10.45 | 10.47 | 529,367 | -0.10(-0.94%) |
Apr 12, 2018 | 10.49 | 10.73 | 10.49 | 10.57 | 598,985 | +0.16(+1.52%) |
Apr 11, 2018 | 10.41 | 10.57 | 10.33 | 10.41 | 690,408 | +0.00(+0.00%) |
Apr 10, 2018 | 10.33 | 10.53 | 10.29 | 10.41 | 754,966 | +0.08(+0.77%) |
Apr 09, 2018 | 10.33 | 10.49 | 10.33 | 10.33 | 638,193 | +0.00(+0.00%) |
Apr 06, 2018 | 10.33 | 637,147 | -0.08(-0.76%) | |||
Apr 05, 2018 | 10.53 | 10.57 | 10.41 | 10.41 | 1,176,186 | -0.08(-0.75%) |
Apr 04, 2018 | 10.41 | 10.57 | 10.37 | 10.49 | 639,588 | -0.04(-0.38%) |
Apr 03, 2018 | 10.53 | 10.73 | 10.25 | 10.53 | 1,148,404 | -0.20(-1.85%) |
Apr 02, 2018 | 10.33 | 10.85 | 10.29 | 10.73 | 2,701,912 | +0.44(+4.23%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.12(-1.14%) | |
Mar 28, 2018 | 10.33 | 10.49 | 10.33 | 10.41 | 757,767 | +0.04(+0.38%) |
Mar 27, 2018 | 10.41 | 10.57 | 10.33 | 10.37 | 470,897 | -0.04(-0.38%) |
Mar 26, 2018 | 10.37 | 10.49 | 10.29 | 10.41 | 391,474 | +0.12(+1.15%) |
Mar 23, 2018 | 10.41 | 10.53 | 10.25 | 10.29 | 946,963 | -0.08(-0.76%) |
Mar 22, 2018 | 10.45 | 10.57 | 10.33 | 10.37 | 493,093 | -0.16(-1.50%) |
Mar 21, 2018 | 10.57 | 10.65 | 10.47 | 10.53 | 213,590 | -0.04(-0.37%) |
Mar 20, 2018 | 10.69 | 10.69 | 10.45 | 10.57 | 363,706 | -0.12(-1.11%) |
Mar 19, 2018 | 10.57 | 10.69 | 10.45 | 10.69 | 333,050 | +0.08(+0.75%) |
Mar 16, 2018 | 10.57 | 10.69 | 10.49 | 10.61 | 746,746 | +0.04(+0.37%) |
Mar 15, 2018 | 10.45 | 10.57 | 10.37 | 10.57 | 240,475 | +0.08(+0.75%) |
Mar 14, 2018 | 10.69 | 10.69 | 10.45 | 10.49 | 213,976 | -0.16(-1.49%) |
Mar 13, 2018 | 10.69 | 10.73 | 10.57 | 10.65 | 214,484 | -0.04(-0.37%) |
Mar 12, 2018 | 10.69 | 10.71 | 10.57 | 10.69 | 219,306 | +0.00(+0.00%) |
Mar 09, 2018 | 10.65 | 10.69 | 10.61 | 10.69 | 213,686 | +0.12(+1.12%) |
Mar 08, 2018 | 10.69 | 10.71 | 10.53 | 10.57 | 492,386 | -0.08(-0.74%) |
Mar 07, 2018 | 10.61 | 10.73 | 10.57 | 10.65 | 257,409 | +0.04(+0.37%) |
Mar 06, 2018 | 10.61 | 10.69 | 10.45 | 10.61 | 190,268 | +0.06(+0.60%) |
Mar 05, 2018 | 10.47 | 10.69 | 10.41 | 10.55 | 443,685 | +0.04(+0.38%) |
Mar 02, 2018 | 10.23 | 10.57 | 10.23 | 10.51 | 515,025 | +0.24(+2.31%) |
Mar 01, 2018 | 10.27 | 10.39 | 10.23 | 10.27 | 510,574 | +0.00(+0.00%) |
Feb 28, 2018 | 10.43 | 10.55 | 10.27 | 10.27 | 494,583 | -0.12(-1.14%) |
Feb 27, 2018 | 10.51 | 10.63 | 10.37 | 10.39 | 316,443 | -0.16(-1.50%) |
Feb 26, 2018 | 10.55 | 10.57 | 10.43 | 10.55 | 233,518 | +0.04(+0.38%) |
Feb 23, 2018 | 10.47 | 10.55 | 10.43 | 10.51 | 286,252 | +0.08(+0.76%) |
Feb 22, 2018 | 10.43 | 10.55 | 10.39 | 10.43 | 407,255 | +0.00(+0.00%) |
Feb 21, 2018 | 10.51 | 10.59 | 10.41 | 10.43 | 418,392 | -0.04(-0.38%) |
Feb 20, 2018 | 10.55 | 10.55 | 10.43 | 10.47 | 287,367 | -0.12(-1.12%) |
Feb 16, 2018 | 10.59 | 10.59 | 10.59 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 10.43 | 10.55 | 10.39 | 10.55 | 266,179 | +0.12(+1.14%) |
Feb 14, 2018 | 10.27 | 10.51 | 10.27 | 10.43 | 652,327 | +0.08(+0.76%) |
Feb 13, 2018 | 10.35 | 10.47 | 10.31 | 10.35 | 350,165 | -0.04(-0.38%) |
Feb 12, 2018 | 10.43 | 10.51 | 10.31 | 10.39 | 353,062 | +0.00(+0.00%) |
Feb 09, 2018 | 10.23 | 10.49 | 10.19 | 10.39 | 602,499 | +0.24(+2.33%) |
Feb 08, 2018 | 10.39 | 10.39 | 10.15 | 10.15 | 510,346 | -0.20(-1.91%) |
Feb 07, 2018 | 10.31 | 10.43 | 10.24 | 10.35 | 569,994 | +0.00(+0.00%) |
Feb 06, 2018 | 10.07 | 10.45 | 10.07 | 10.35 | 904,850 | -0.04(-0.38%) |
Feb 05, 2018 | 10.67 | 10.71 | 10.27 | 10.39 | 609,720 | -0.28(-2.59%) |
Feb 02, 2018 | 10.75 | 10.86 | 10.67 | 10.67 | 490,417 | -0.12(-1.10%) |
Feb 01, 2018 | 10.90 | 10.90 | 10.75 | 10.78 | 508,453 | -0.12(-1.09%) |
Jan 31, 2018 | 10.75 | 10.90 | 10.63 | 10.90 | 587,486 | +0.16(+1.47%) |
Jan 30, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 249,671 | +0.00(+0.00%) |
Jan 29, 2018 | 10.78 | 10.90 | 10.71 | 10.75 | 254,897 | -0.04(-0.37%) |
Jan 26, 2018 | 10.90 | 10.94 | 10.78 | 10.78 | 527,427 | -0.16(-1.44%) |
Jan 25, 2018 | 11.10 | 11.10 | 10.86 | 10.94 | 399,389 | -0.12(-1.07%) |
Jan 24, 2018 | 11.26 | 11.26 | 10.98 | 11.06 | 585,004 | -0.12(-1.06%) |
Jan 23, 2018 | 11.14 | 11.26 | 11.10 | 11.18 | 870,554 | +0.00(+0.00%) |
Jan 22, 2018 | 11.10 | 11.30 | 11.10 | 11.18 | 354,063 | +0.04(+0.35%) |
Jan 19, 2018 | 11.10 | 11.28 | 11.10 | 11.14 | 627,526 | +0.00(+0.00%) |
Jan 18, 2018 | 11.26 | 11.02 | 11.14 | 260,217 | -0.12(-1.05%) | |
Jan 17, 2018 | 11.30 | 11.30 | 10.51 | 11.26 | 438,834 | +0.00(+0.00%) |
Jan 16, 2018 | 11.42 | 11.46 | 11.26 | 11.26 | 307,142 | -0.16(-1.38%) |
Jan 12, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.04(+0.35%) | |
Jan 11, 2018 | 11.26 | 11.42 | 11.22 | 11.38 | 359,005 | +0.12(+1.05%) |
Jan 10, 2018 | 11.26 | 491,660 | +0.12(+1.06%) | |||
Jan 09, 2018 | 11.18 | 11.30 | 10.97 | 11.14 | 366,180 | -0.04(-0.35%) |
Jan 08, 2018 | 11.22 | 11.26 | 11.10 | 11.18 | 342,957 | -0.08(-0.70%) |
Jan 05, 2018 | 11.34 | 11.42 | 11.18 | 11.26 | 369,353 | +0.00(+0.00%) |
Jan 04, 2018 | 11.46 | 11.46 | 11.24 | 11.26 | 315,455 | -0.12(-1.04%) |
Jan 03, 2018 | 11.34 | 11.42 | 11.22 | 11.38 | 611,033 | +0.04(+0.35%) |
Jan 02, 2018 | 11.54 | 11.54 | 11.30 | 11.34 | 545,425 | -0.08(-0.69%) |
Dec 29, 2017 | 11.42 | 11.42 | 11.42 | 0 | -0.20(-1.70%) | |
Dec 28, 2017 | 11.61 | 11.69 | 11.54 | 11.61 | 274,811 | +0.00(+0.00%) |
Dec 27, 2017 | 11.61 | 11.69 | 11.57 | 11.61 | 276,596 | -0.04(-0.34%) |
Dec 26, 2017 | 11.61 | 11.73 | 11.61 | 11.65 | 297,926 | +0.04(+0.34%) |
Dec 22, 2017 | 11.69 | 11.73 | 11.54 | 11.61 | 347,469 | +0.00(+0.00%) |
Dec 21, 2017 | 11.61 | 11.73 | 11.54 | 11.61 | 441,072 | +0.04(+0.34%) |
Dec 20, 2017 | 11.54 | 11.69 | 11.46 | 11.57 | 361,023 | +0.08(+0.69%) |
Dec 19, 2017 | 11.61 | 11.69 | 11.46 | 11.50 | 513,341 | -0.04(-0.34%) |
Dec 18, 2017 | 11.65 | 11.73 | 11.50 | 11.54 | 644,838 | -0.04(-0.34%) |
Dec 15, 2017 | 11.26 | 11.65 | 11.20 | 11.57 | 1,907,088 | +0.28(+2.45%) |
Dec 14, 2017 | 11.34 | 11.54 | 11.22 | 11.30 | 564,206 | -0.04(-0.35%) |
Dec 13, 2017 | 11.34 | 11.57 | 11.26 | 11.34 | 614,806 | +0.00(+0.00%) |
Dec 12, 2017 | 11.38 | 11.46 | 11.22 | 11.34 | 509,894 | -0.04(-0.35%) |
Dec 11, 2017 | 11.46 | 11.50 | 11.38 | 11.38 | 359,604 | -0.08(-0.69%) |
Dec 08, 2017 | 11.57 | 11.57 | 11.42 | 11.46 | 426,645 | -0.12(-1.02%) |
Dec 07, 2017 | 11.46 | 11.63 | 11.42 | 11.57 | 674,341 | +0.04(+0.34%) |
Dec 06, 2017 | 11.57 | 11.65 | 11.52 | 11.54 | 471,476 | -0.06(-0.51%) |
Dec 05, 2017 | 11.81 | 11.81 | 11.57 | 11.59 | 539,442 | -0.15(-1.31%) |
Dec 04, 2017 | 11.75 | 11.91 | 11.71 | 11.75 | 979,144 | +0.16(+1.36%) |
Dec 01, 2017 | 11.71 | 11.74 | 11.44 | 11.59 | 684,041 | -0.08(-0.68%) |
Nov 30, 2017 | 11.99 | 12.10 | 11.63 | 11.67 | 912,373 | -0.24(-1.99%) |
Nov 29, 2017 | 11.63 | 11.99 | 11.43 | 11.91 | 1,088,440 | +0.24(+2.03%) |
Nov 28, 2017 | 11.55 | 11.65 | 11.43 | 11.67 | 757,458 | +0.20(+1.72%) |
Nov 27, 2017 | 11.59 | 11.39 | 11.47 | 474,554 | +0.08(+0.69%) | |
Nov 24, 2017 | 11.55 | 11.55 | 11.35 | 11.39 | 254,923 | -0.08(-0.69%) |
Nov 22, 2017 | 11.47 | 11.57 | 11.39 | 11.47 | 543,423 | -0.04(-0.34%) |
Nov 21, 2017 | 11.59 | 11.59 | 11.43 | 11.51 | 661,706 | -0.04(-0.34%) |
Nov 20, 2017 | 11.35 | 11.59 | 11.28 | 11.55 | 864,442 | +0.16(+1.38%) |
Nov 17, 2017 | 11.20 | 11.41 | 11.20 | 11.39 | 628,818 | +0.12(+1.05%) |
Nov 16, 2017 | 11.31 | 11.41 | 11.24 | 11.28 | 623,337 | +0.04(+0.35%) |
Nov 15, 2017 | 11.31 | 11.43 | 11.24 | 11.24 | 609,178 | -0.16(-1.38%) |
Nov 14, 2017 | 11.31 | 11.47 | 11.31 | 11.39 | 441,051 | -0.04(-0.34%) |
Nov 13, 2017 | 11.20 | 11.43 | 11.16 | 11.43 | 409,858 | +0.16(+1.40%) |
Nov 10, 2017 | 11.20 | 11.43 | 11.20 | 11.28 | 470,079 | +0.08(+0.70%) |
Nov 09, 2017 | 11.20 | 11.31 | 11.08 | 11.20 | 436,744 | -0.12(-1.05%) |
Nov 08, 2017 | 11.31 | 11.43 | 11.24 | 11.31 | 493,576 | -0.08(-0.69%) |
Nov 07, 2017 | 11.63 | 11.67 | 11.31 | 11.39 | 380,798 | -0.28(-2.36%) |
Nov 06, 2017 | 11.67 | 11.71 | 11.55 | 11.67 | 506,024 | +0.00(+0.00%) |
Nov 03, 2017 | 11.67 | 11.75 | 11.51 | 11.67 | 855,173 | +0.04(+0.34%) |
Nov 02, 2017 | 11.83 | 11.83 | 11.43 | 11.63 | 2,344,038 | -0.24(-1.99%) |
Nov 01, 2017 | 11.99 | 12.06 | 11.75 | 11.87 | 369,911 | +0.00(+0.00%) |
Oct 31, 2017 | 12.14 | 12.14 | 11.83 | 11.87 | 508,300 | -0.04(-0.33%) |
Oct 30, 2017 | 12.10 | 12.14 | 11.87 | 11.91 | 208,415 | -0.32(-2.58%) |
Oct 27, 2017 | 12.22 | 12.22 | 12.06 | 12.22 | 208,966 | +0.04(+0.32%) |
Oct 26, 2017 | 12.18 | 12.22 | 12.10 | 12.18 | 194,306 | +0.04(+0.33%) |
Oct 25, 2017 | 12.18 | 12.18 | 11.99 | 12.14 | 257,781 | +0.04(+0.33%) |
Oct 24, 2017 | 12.10 | 12.22 | 12.06 | 12.10 | 271,326 | +0.12(+0.99%) |
Oct 23, 2017 | 12.22 | 12.26 | 11.95 | 11.99 | 293,618 | -0.20(-1.62%) |
Oct 20, 2017 | 12.22 | 12.30 | 12.10 | 12.18 | 358,854 | -0.04(-0.32%) |
Oct 19, 2017 | 12.10 | 12.26 | 12.02 | 12.22 | 302,488 | +0.08(+0.65%) |
Oct 18, 2017 | 12.14 | 12.24 | 12.06 | 12.14 | 325,701 | +0.04(+0.33%) |
Oct 17, 2017 | 12.18 | 12.18 | 12.06 | 12.10 | 196,524 | -0.04(-0.32%) |
Oct 16, 2017 | 12.06 | 12.18 | 12.02 | 12.14 | 334,835 | +0.04(+0.33%) |
Oct 13, 2017 | 12.10 | 12.10 | 11.97 | 12.10 | 250,636 | +0.00(+0.00%) |
Oct 12, 2017 | 12.18 | 12.18 | 12.06 | 12.10 | 249,699 | -0.08(-0.65%) |
Oct 11, 2017 | 12.18 | 12.26 | 12.10 | 12.18 | 347,117 | -0.04(-0.32%) |
Oct 10, 2017 | 12.18 | 12.22 | 12.10 | 12.22 | 449,857 | +0.12(+0.98%) |
Oct 09, 2017 | 12.06 | 12.18 | 12.02 | 12.10 | 306,396 | +0.04(+0.33%) |
Oct 06, 2017 | 12.06 | 12.14 | 12.02 | 12.06 | 278,615 | +0.00(+0.00%) |
Oct 05, 2017 | 12.06 | 12.06 | 11.95 | 12.06 | 300,658 | +0.04(+0.33%) |
Oct 04, 2017 | 11.99 | 12.08 | 11.91 | 12.02 | 432,115 | +0.00(+0.00%) |
Oct 03, 2017 | 12.06 | 12.18 | 12.02 | 12.02 | 485,916 | -0.06(-0.52%) |
Oct 02, 2017 | 12.01 | 12.09 | 11.93 | 12.09 | 613,629 | +0.08(+0.65%) |
Sep 29, 2017 | 12.05 | 12.05 | 11.93 | 12.01 | 397,370 | +0.00(+0.00%) |
Sep 28, 2017 | 12.01 | 12.03 | 11.89 | 12.01 | 391,518 | +0.00(+0.00%) |
Sep 27, 2017 | 11.97 | 12.09 | 11.85 | 12.01 | 1,143,399 | +0.04(+0.33%) |
Sep 26, 2017 | 11.89 | 11.97 | 11.89 | 11.97 | 489,082 | +0.04(+0.33%) |
Sep 25, 2017 | 11.93 | 12.01 | 11.81 | 11.93 | 273,117 | +0.00(+0.00%) |
Sep 22, 2017 | 11.85 | 11.95 | 11.77 | 11.93 | 448,959 | +0.08(+0.66%) |
Sep 21, 2017 | 11.81 | 11.97 | 11.77 | 11.85 | 461,958 | +0.04(+0.33%) |
Sep 20, 2017 | 11.70 | 11.97 | 11.54 | 11.81 | 527,616 | +0.16(+1.34%) |
Sep 19, 2017 | 11.54 | 11.66 | 11.52 | 11.66 | 378,891 | +0.08(+0.68%) |
Sep 18, 2017 | 11.50 | 11.66 | 11.38 | 11.58 | 379,952 | +0.04(+0.34%) |
Sep 15, 2017 | 11.31 | 11.54 | 11.15 | 11.54 | 998,193 | +0.27(+2.43%) |
Sep 14, 2017 | 11.11 | 11.32 | 11.11 | 11.27 | 559,758 | +0.12(+1.05%) |
Sep 13, 2017 | 10.91 | 11.19 | 10.88 | 11.15 | 673,590 | +0.23(+2.15%) |
Sep 12, 2017 | 10.91 | 10.95 | 10.88 | 10.91 | 573,788 | +0.04(+0.36%) |
Sep 11, 2017 | 10.80 | 10.90 | 10.74 | 10.88 | 586,757 | +0.16(+1.46%) |
Sep 08, 2017 | 10.60 | 10.80 | 10.44 | 10.72 | 811,723 | +0.08(+0.73%) |
Sep 07, 2017 | 10.88 | 10.91 | 10.60 | 10.64 | 630,993 | -0.20(-1.80%) |
Sep 06, 2017 | 10.95 | 11.03 | 10.84 | 10.84 | 430,042 | -0.12(-1.07%) |
Sep 05, 2017 | 11.07 | 11.19 | 10.91 | 10.95 | 490,979 | -0.12(-1.06%) |
Sep 01, 2017 | 11.07 | 11.19 | 11.03 | 11.07 | 396,637 | +0.00(+0.00%) |
Aug 31, 2017 | 11.07 | 11.23 | 11.07 | 11.07 | 372,572 | +0.00(+0.00%) |
Aug 30, 2017 | 11.07 | 11.19 | 11.07 | 11.07 | 296,320 | +0.00(+0.00%) |
Aug 29, 2017 | 11.07 | 11.17 | 11.03 | 11.07 | 263,776 | -0.08(-0.70%) |
Aug 28, 2017 | 11.19 | 11.19 | 11.07 | 11.15 | 220,888 | +0.02(+0.21%) |
Aug 25, 2017 | 11.13 | 11.24 | 11.05 | 11.13 | 361,921 | +0.04(+0.35%) |
Aug 24, 2017 | 11.09 | 11.16 | 11.01 | 11.09 | 312,531 | +0.08(+0.71%) |
Aug 23, 2017 | 10.97 | 11.13 | 10.97 | 11.01 | 425,832 | -0.08(-0.70%) |
Aug 22, 2017 | 11.13 | 11.16 | 11.03 | 11.09 | 248,348 | +0.04(+0.35%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.89 | 11.05 | 341,755 | +0.04(+0.35%) |
Aug 18, 2017 | 10.97 | 11.05 | 10.93 | 11.01 | 486,165 | -0.04(-0.35%) |
Aug 17, 2017 | 11.13 | 11.16 | 11.01 | 11.05 | 420,126 | -0.12(-1.05%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.16 | 11.16 | 314,919 | -0.08(-0.69%) |
Aug 15, 2017 | 11.40 | 11.44 | 11.20 | 11.24 | 319,190 | -0.12(-1.03%) |
Aug 14, 2017 | 11.13 | 11.36 | 11.09 | 11.36 | 389,471 | +0.35(+3.19%) |
Aug 11, 2017 | 11.28 | 11.28 | 11.01 | 11.01 | 355,892 | -0.20(-1.74%) |
Aug 10, 2017 | 11.20 | 11.32 | 11.13 | 11.20 | 510,209 | -0.04(-0.35%) |
Aug 09, 2017 | 11.32 | 11.40 | 11.20 | 11.24 | 397,634 | -0.16(-1.37%) |
Aug 08, 2017 | 11.32 | 11.59 | 11.32 | 11.40 | 284,584 | +0.04(+0.34%) |
Aug 07, 2017 | 11.28 | 11.44 | 11.24 | 11.36 | 295,702 | +0.08(+0.69%) |
Aug 04, 2017 | 11.40 | 11.48 | 11.24 | 11.28 | 489,459 | -0.04(-0.34%) |
Aug 03, 2017 | 11.44 | 11.48 | 11.32 | 11.32 | 285,484 | -0.12(-1.02%) |
Aug 02, 2017 | 11.48 | 11.52 | 11.36 | 11.44 | 297,339 | -0.04(-0.34%) |
Aug 01, 2017 | 11.48 | 11.55 | 11.42 | 11.48 | 398,569 | +0.08(+0.68%) |
Jul 31, 2017 | 11.52 | 11.57 | 11.40 | 11.40 | 410,795 | -0.08(-0.68%) |
Jul 28, 2017 | 11.48 | 11.55 | 11.40 | 11.48 | 265,275 | -0.04(-0.34%) |
Jul 27, 2017 | 11.48 | 11.63 | 11.44 | 11.52 | 290,973 | +0.04(+0.34%) |
Jul 26, 2017 | 11.67 | 11.71 | 11.44 | 11.48 | 244,446 | -0.16(-1.34%) |
Jul 25, 2017 | 11.59 | 11.77 | 11.59 | 11.63 | 440,968 | +0.12(+1.02%) |
Jul 24, 2017 | 11.44 | 11.59 | 11.40 | 11.52 | 324,306 | +0.04(+0.34%) |
Jul 21, 2017 | 11.63 | 11.67 | 11.52 | 11.48 | 369,916 | -0.04(-0.34%) |
Jul 20, 2017 | 11.52 | 11.42 | 11.52 | 163,896 | +0.04(+0.34%) | |
Jul 19, 2017 | 11.36 | 11.52 | 11.32 | 11.48 | 265,244 | +0.12(+1.03%) |
Jul 18, 2017 | 11.32 | 11.40 | 11.20 | 11.36 | 914,493 | +0.00(+0.00%) |
Jul 17, 2017 | 11.40 | 11.48 | 11.32 | 11.36 | 437,720 | -0.08(-0.68%) |
Jul 14, 2017 | 11.44 | 11.52 | 11.40 | 11.44 | 376,419 | -0.08(-0.68%) |
Jul 13, 2017 | 11.55 | 11.63 | 11.44 | 11.52 | 218,986 | -0.08(-0.67%) |
Jul 12, 2017 | 11.48 | 11.63 | 11.48 | 11.59 | 259,707 | +0.12(+1.02%) |
Jul 11, 2017 | 11.71 | 11.71 | 11.40 | 11.48 | 370,153 | -0.20(-1.67%) |
Jul 10, 2017 | 11.87 | 11.89 | 11.67 | 11.67 | 340,173 | -0.23(-1.97%) |
Jul 07, 2017 | 11.67 | 11.98 | 11.59 | 11.91 | 544,850 | +0.31(+2.69%) |
Jul 06, 2017 | 11.75 | 11.83 | 11.59 | 11.59 | 401,646 | -0.20(-1.65%) |
Jul 05, 2017 | 11.87 | 11.87 | 11.63 | 11.79 | 285,782 | -0.04(-0.33%) |
Jul 03, 2017 | 11.71 | 11.91 | 11.67 | 11.83 | 187,287 | +0.23(+2.02%) |
Jun 30, 2017 | 11.63 | 11.67 | 11.50 | 11.59 | 211,001 | +0.00(+0.00%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.48 | 11.59 | 385,097 | -0.04(-0.34%) |
Jun 28, 2017 | 11.44 | 11.67 | 11.40 | 11.63 | 502,360 | +0.23(+2.05%) |
Jun 27, 2017 | 11.40 | 11.48 | 11.32 | 11.40 | 440,375 | +0.04(+0.34%) |
Jun 26, 2017 | 11.16 | 11.40 | 11.03 | 11.36 | 405,625 | +0.23(+2.11%) |
Jun 23, 2017 | 11.05 | 11.13 | 979,600 | -0.04(-0.35%) | ||
Jun 22, 2017 | 11.01 | 11.20 | 11.01 | 11.16 | 253,633 | +0.08(+0.70%) |
Jun 21, 2017 | 11.20 | 11.28 | 11.09 | 11.09 | 334,830 | -0.04(-0.35%) |
Jun 20, 2017 | 11.28 | 11.36 | 11.11 | 11.13 | 473,266 | -0.20(-1.72%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.28 | 11.32 | 418,370 | -0.16(-1.36%) |
Jun 16, 2017 | 11.24 | 11.48 | 11.24 | 11.48 | 1,084,912 | +0.12(+1.03%) |
Jun 15, 2017 | 11.20 | 11.48 | 11.20 | 11.36 | 280,095 | +0.08(+0.69%) |
Jun 14, 2017 | 11.40 | 11.44 | 11.13 | 11.28 | 480,382 | -0.16(-1.36%) |
Jun 13, 2017 | 11.40 | 11.52 | 11.36 | 11.44 | 297,904 | +0.08(+0.69%) |
Jun 12, 2017 | 11.52 | 11.59 | 11.13 | 11.36 | 537,748 | -0.16(-1.36%) |
Jun 09, 2017 | 11.28 | 11.54 | 11.09 | 11.52 | 615,156 | +0.23(+2.08%) |
Jun 08, 2017 | 10.89 | 11.32 | 10.85 | 11.28 | 648,692 | +0.35(+3.21%) |
Jun 07, 2017 | 10.85 | 10.99 | 10.80 | 10.93 | 420,830 | +0.12(+1.08%) |
Jun 06, 2017 | 10.85 | 10.97 | 10.73 | 10.81 | 512,986 | -0.16(-1.42%) |
Jun 05, 2017 | 11.05 | 11.16 | 10.91 | 10.97 | 389,297 | -0.05(-0.50%) |
Jun 02, 2017 | 11.02 | 11.22 | 10.97 | 11.02 | 746,526 | +0.00(+0.00%) |
Jun 01, 2017 | 10.87 | 11.10 | 10.87 | 11.02 | 464,451 | +0.16(+1.43%) |
May 31, 2017 | 10.83 | 10.98 | 10.75 | 10.87 | 487,895 | +0.04(+0.36%) |
May 30, 2017 | 10.87 | 10.87 | 10.71 | 10.83 | 533,149 | -0.08(-0.71%) |
May 26, 2017 | 10.95 | 11.02 | 10.83 | 10.91 | 443,114 | -0.04(-0.36%) |
May 25, 2017 | 11.02 | 11.06 | 10.79 | 10.95 | 520,029 | +0.04(+0.36%) |
May 24, 2017 | 11.14 | 11.14 | 10.83 | 10.91 | 610,889 | -0.19(-1.75%) |
May 23, 2017 | 10.91 | 11.12 | 10.79 | 11.10 | 518,808 | +0.19(+1.79%) |
May 22, 2017 | 10.91 | 10.98 | 10.87 | 10.91 | 561,456 | +0.00(+0.00%) |
May 19, 2017 | 10.95 | 10.98 | 10.79 | 10.91 | 780,558 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.02 | 10.75 | 10.98 | 712,891 | +0.19(+1.81%) |
May 17, 2017 | 10.95 | 11.06 | 10.75 | 10.79 | 1,117,621 | -0.27(-2.47%) |
May 16, 2017 | 11.34 | 11.34 | 10.89 | 11.06 | 1,347,997 | -0.43(-3.73%) |
May 15, 2017 | 11.53 | 11.65 | 11.45 | 11.49 | 499,618 | -0.04(-0.34%) |
May 12, 2017 | 11.57 | 11.61 | 11.30 | 11.53 | 463,120 | +0.12(+1.02%) |
May 11, 2017 | 11.37 | 11.65 | 11.34 | 11.41 | 781,888 | -0.04(-0.34%) |
May 10, 2017 | 11.34 | 11.57 | 11.26 | 11.45 | 913,545 | +0.12(+1.03%) |
May 09, 2017 | 11.53 | 11.57 | 11.24 | 11.34 | 510,120 | -0.16(-1.36%) |
May 08, 2017 | 11.34 | 11.49 | 11.30 | 11.49 | 652,431 | +0.12(+1.03%) |
May 05, 2017 | 11.49 | 11.53 | 11.30 | 11.37 | 307,520 | -0.04(-0.34%) |
May 04, 2017 | 11.37 | 11.49 | 11.34 | 11.41 | 241,861 | +0.12(+1.03%) |
May 03, 2017 | 11.14 | 11.41 | 11.14 | 11.30 | 471,322 | +0.08(+0.69%) |
May 02, 2017 | 11.30 | 11.37 | 11.18 | 11.22 | 413,556 | -0.08(-0.69%) |