Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.37 | 13.62 | 13.37 | 13.48 | 349,413 | +0.09(+0.64%) |
Apr 27, 2018 | 13.52 | 13.53 | 13.39 | 13.40 | 197,578 | -0.20(-1.44%) |
Apr 26, 2018 | 13.42 | 13.62 | 13.37 | 13.59 | 352,799 | +0.24(+1.78%) |
Apr 25, 2018 | 13.18 | 13.37 | 13.08 | 13.35 | 233,549 | +0.13(+0.96%) |
Apr 24, 2018 | 13.41 | 13.55 | 13.15 | 13.23 | 242,928 | -0.16(-1.21%) |
Apr 23, 2018 | 13.24 | 13.39 | 13.12 | 13.39 | 111,076 | +0.09(+0.70%) |
Apr 20, 2018 | 13.32 | 13.34 | 13.18 | 13.29 | 211,525 | -0.07(-0.51%) |
Apr 19, 2018 | 13.49 | 13.52 | 13.31 | 13.36 | 280,487 | -0.05(-0.38%) |
Apr 18, 2018 | 13.29 | 13.56 | 13.25 | 13.41 | 1,012,232 | +0.28(+2.14%) |
Apr 17, 2018 | 13.08 | 13.19 | 13.01 | 13.13 | 230,755 | +0.04(+0.32%) |
Apr 16, 2018 | 12.99 | 13.15 | 12.90 | 13.09 | 419,689 | +0.10(+0.79%) |
Apr 13, 2018 | 12.89 | 13.06 | 12.87 | 12.99 | 381,750 | +0.17(+1.33%) |
Apr 12, 2018 | 12.85 | 12.90 | 12.69 | 12.82 | 156,884 | -0.02(-0.13%) |
Apr 11, 2018 | 12.61 | 12.90 | 12.61 | 12.84 | 444,108 | +0.22(+1.72%) |
Apr 10, 2018 | 12.36 | 12.72 | 12.36 | 12.62 | 346,273 | +0.49(+4.03%) |
Apr 09, 2018 | 12.24 | 12.33 | 12.13 | 12.13 | 285,689 | +0.01(+0.07%) |
Apr 06, 2018 | 12.32 | 12.38 | 11.93 | 12.12 | 121,875 | -0.29(-2.33%) |
Apr 05, 2018 | 12.12 | 12.47 | 12.12 | 12.41 | 451,517 | +0.32(+2.67%) |
Apr 04, 2018 | 11.86 | 12.10 | 11.79 | 12.09 | 329,354 | +0.03(+0.21%) |
Apr 03, 2018 | 11.92 | 12.07 | 11.74 | 12.06 | 311,026 | +0.22(+1.87%) |
Apr 02, 2018 | 12.13 | 12.16 | 11.65 | 11.84 | 378,731 | -0.37(-3.06%) |
Mar 29, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.31(+2.57%) | |
Mar 28, 2018 | 12.06 | 12.13 | 11.88 | 11.91 | 120,228 | -0.14(-1.20%) |
Mar 27, 2018 | 12.33 | 12.35 | 11.99 | 12.05 | 441,409 | -0.24(-1.94%) |
Mar 26, 2018 | 12.22 | 12.30 | 12.01 | 12.29 | 106,121 | +0.22(+1.83%) |
Mar 23, 2018 | 12.23 | 12.40 | 12.05 | 12.07 | 120,068 | -0.08(-0.63%) |
Mar 22, 2018 | 12.26 | 12.36 | 12.13 | 12.15 | 107,485 | -0.27(-2.17%) |
Mar 21, 2018 | 12.05 | 12.48 | 12.04 | 12.42 | 93,543 | +0.47(+3.91%) |
Mar 20, 2018 | 11.91 | 12.04 | 11.90 | 11.95 | 156,052 | +0.14(+1.22%) |
Mar 19, 2018 | 12.03 | 12.03 | 11.72 | 11.81 | 177,010 | -0.28(-2.32%) |
Mar 16, 2018 | 11.94 | 12.13 | 11.89 | 12.09 | 78,881 | +0.15(+1.28%) |
Mar 15, 2018 | 12.17 | 12.23 | 11.85 | 11.93 | 180,661 | -0.17(-1.40%) |
Mar 14, 2018 | 12.22 | 12.24 | 12.09 | 12.10 | 306,545 | -0.06(-0.49%) |
Mar 13, 2018 | 12.22 | 12.30 | 12.11 | 12.16 | 120,346 | -0.03(-0.28%) |
Mar 12, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 116,705 | +0.01(+0.07%) |
Mar 09, 2018 | 12.06 | 12.21 | 12.05 | 12.19 | 187,666 | +0.25(+2.13%) |
Mar 08, 2018 | 11.95 | 11.98 | 11.81 | 11.93 | 122,271 | +0.03(+0.29%) |
Mar 07, 2018 | 12.10 | 11.81 | 11.90 | 134,700 | -0.14(-1.13%) | |
Mar 06, 2018 | 12.14 | 12.19 | 12.00 | 12.03 | 96,860 | -0.04(-0.35%) |
Mar 05, 2018 | 11.84 | 12.14 | 11.81 | 12.08 | 563,770 | +0.16(+1.35%) |
Mar 02, 2018 | 11.57 | 11.92 | 11.47 | 11.92 | 284,757 | +0.27(+2.33%) |
Mar 01, 2018 | 11.53 | 11.79 | 11.53 | 11.64 | 716,055 | +0.12(+1.03%) |
Feb 28, 2018 | 11.86 | 11.87 | 11.53 | 11.53 | 106,786 | -0.25(-2.16%) |
Feb 27, 2018 | 11.97 | 12.11 | 11.78 | 11.78 | 97,245 | -0.22(-1.85%) |
Feb 26, 2018 | 11.98 | 12.07 | 11.89 | 12.00 | 157,558 | +0.07(+0.58%) |
Feb 23, 2018 | 11.75 | 11.93 | 11.72 | 11.93 | 100,817 | +0.25(+2.11%) |
Feb 22, 2018 | 11.69 | 334,599 | +0.22(+1.92%) | |||
Feb 21, 2018 | 11.69 | 11.79 | 11.47 | 11.47 | 389,162 | -0.26(-2.24%) |
Feb 20, 2018 | 11.81 | 11.91 | 11.68 | 11.73 | 98,110 | -0.05(-0.43%) |
Feb 16, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.04(-0.36%) | |
Feb 15, 2018 | 11.82 | 11.86 | 11.57 | 11.82 | 216,921 | +0.04(+0.36%) |
Feb 14, 2018 | 11.33 | 11.83 | 11.33 | 11.78 | 169,462 | +0.32(+2.81%) |
Feb 13, 2018 | 11.47 | 11.54 | 11.42 | 11.46 | 148,361 | -0.11(-0.95%) |
Feb 12, 2018 | 11.47 | 11.68 | 11.45 | 11.57 | 271,538 | +0.25(+2.17%) |
Feb 09, 2018 | 11.43 | 11.47 | 10.89 | 11.32 | 1,228,707 | +0.01(+0.07%) |
Feb 08, 2018 | 11.86 | 11.93 | 11.31 | 11.31 | 285,033 | -0.50(-4.27%) |
Feb 07, 2018 | 12.20 | 12.20 | 11.81 | 11.82 | 704,058 | -0.36(-2.96%) |
Feb 06, 2018 | 11.76 | 12.24 | 11.67 | 12.18 | 721,732 | +0.14(+1.13%) |
Feb 05, 2018 | 12.26 | 12.37 | 11.86 | 12.04 | 464,168 | -0.39(-3.11%) |
Feb 02, 2018 | 12.77 | 12.77 | 12.39 | 12.43 | 561,000 | -0.50(-3.90%) |
Feb 01, 2018 | 12.89 | 12.99 | 12.77 | 12.93 | 356,902 | +0.07(+0.53%) |
Jan 31, 2018 | 12.97 | 12.97 | 12.79 | 12.87 | 162,391 | -0.07(-0.52%) |
Jan 30, 2018 | 13.21 | 13.21 | 12.89 | 12.93 | 161,145 | -0.44(-3.30%) |
Jan 29, 2018 | 13.54 | 13.58 | 13.35 | 13.38 | 386,017 | -0.25(-1.84%) |
Jan 26, 2018 | 13.63 | 13.68 | 13.57 | 13.63 | 602,279 | +0.06(+0.41%) |
Jan 25, 2018 | 13.88 | 13.88 | 13.55 | 13.57 | 169,141 | -0.23(-1.66%) |
Jan 24, 2018 | 13.96 | 13.98 | 13.74 | 13.80 | 216,850 | -0.14(-1.03%) |
Jan 23, 2018 | 13.92 | 13.99 | 13.80 | 13.94 | 462,000 | +0.08(+0.55%) |
Jan 22, 2018 | 13.58 | 13.87 | 13.58 | 13.87 | 128,639 | +0.30(+2.19%) |
Jan 19, 2018 | 13.54 | 13.59 | 13.49 | 13.57 | 116,158 | -0.04(-0.31%) |
Jan 18, 2018 | 13.70 | 13.76 | 13.57 | 13.61 | 209,039 | -0.18(-1.29%) |
Jan 17, 2018 | 13.74 | 13.89 | 13.66 | 13.79 | 103,194 | +0.08(+0.62%) |
Jan 16, 2018 | 13.89 | 13.94 | 13.69 | 13.71 | 360,932 | -0.17(-1.22%) |
Jan 12, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.10(+0.74%) | |
Jan 11, 2018 | 13.58 | 13.88 | 13.52 | 13.77 | 140,186 | +0.28(+2.11%) |
Jan 10, 2018 | 13.62 | 13.66 | 13.48 | 13.49 | 229,114 | -0.10(-0.72%) |
Jan 09, 2018 | 13.66 | 13.71 | 13.57 | 13.59 | 638,216 | -0.05(-0.37%) |
Jan 08, 2018 | 13.54 | 13.66 | 13.44 | 13.64 | 248,594 | +0.10(+0.72%) |
Jan 05, 2018 | 13.56 | 13.58 | 13.46 | 13.54 | 226,214 | -0.10(-0.75%) |
Jan 04, 2018 | 13.61 | 13.65 | 13.45 | 13.64 | 523,767 | +0.06(+0.41%) |
Jan 03, 2018 | 13.52 | 13.66 | 13.50 | 13.59 | 858,061 | +0.14(+1.01%) |
Jan 02, 2018 | 13.17 | 13.45 | 13.17 | 13.45 | 1,321,589 | +0.31(+2.39%) |
Dec 29, 2017 | 13.14 | 13.14 | 13.14 | 0 | -0.10(-0.77%) | |
Dec 28, 2017 | 13.20 | 13.26 | 13.16 | 13.24 | 106,584 | +0.08(+0.58%) |
Dec 27, 2017 | 13.26 | 13.26 | 13.15 | 13.16 | 126,875 | -0.11(-0.83%) |
Dec 26, 2017 | 13.04 | 13.29 | 13.04 | 13.27 | 241,281 | +0.23(+1.76%) |
Dec 22, 2017 | 12.96 | 13.13 | 12.93 | 13.04 | 320,290 | +0.05(+0.39%) |
Dec 21, 2017 | 12.62 | 13.02 | 12.62 | 12.99 | 275,415 | +0.34(+2.68%) |
Dec 20, 2017 | 12.46 | 12.66 | 12.37 | 12.65 | 287,314 | +0.27(+2.19%) |
Dec 19, 2017 | 12.38 | 12.48 | 12.34 | 12.38 | 136,990 | +0.03(+0.27%) |
Dec 18, 2017 | 12.22 | 12.41 | 12.22 | 12.35 | 107,895 | +0.19(+1.60%) |
Dec 15, 2017 | 12.29 | 12.32 | 12.15 | 12.15 | 199,429 | -0.08(-0.62%) |
Dec 14, 2017 | 12.27 | 12.39 | 12.23 | 12.23 | 83,897 | -0.10(-0.82%) |
Dec 13, 2017 | 12.44 | 12.45 | 12.32 | 12.33 | 80,329 | -0.08(-0.68%) |
Dec 12, 2017 | 12.58 | 12.58 | 12.39 | 12.42 | 82,882 | -0.10(-0.81%) |
Dec 11, 2017 | 12.41 | 12.60 | 12.41 | 12.52 | 124,616 | +0.14(+1.09%) |
Dec 08, 2017 | 12.40 | 12.48 | 12.31 | 12.38 | 128,176 | +0.14(+1.10%) |
Dec 07, 2017 | 12.14 | 12.28 | 12.14 | 12.25 | 137,329 | +0.08(+0.63%) |
Dec 06, 2017 | 12.37 | 12.37 | 12.14 | 12.17 | 145,166 | -0.27(-2.18%) |
Dec 05, 2017 | 12.52 | 12.59 | 12.43 | 12.44 | 216,330 | -0.12(-0.94%) |
Dec 04, 2017 | 12.59 | 12.84 | 12.54 | 12.56 | 152,188 | -0.08(-0.60%) |
Dec 01, 2017 | 12.54 | 12.76 | 12.53 | 12.64 | 386,185 | +0.21(+1.70%) |
Nov 30, 2017 | 12.21 | 12.50 | 12.21 | 12.43 | 157,740 | +0.30(+2.44%) |
Nov 29, 2017 | 12.10 | 12.20 | 12.01 | 12.13 | 138,953 | +0.05(+0.42%) |
Nov 28, 2017 | 12.01 | 12.11 | 11.98 | 12.08 | 102,969 | +0.06(+0.49%) |
Nov 27, 2017 | 12.18 | 12.18 | 12.01 | 12.02 | 47,170 | -0.22(-1.80%) |
Nov 24, 2017 | 12.32 | 12.33 | 12.24 | 12.24 | 34,428 | +0.01(+0.07%) |
Nov 22, 2017 | 12.21 | 12.28 | 12.19 | 12.23 | 160,063 | +0.13(+1.08%) |
Nov 21, 2017 | 12.12 | 12.21 | 12.05 | 12.10 | 198,480 | +0.05(+0.39%) |
Nov 20, 2017 | 12.12 | 12.12 | 11.97 | 12.05 | 95,275 | -0.12(-0.97%) |
Nov 17, 2017 | 12.07 | 12.18 | 12.04 | 12.17 | 415,200 | +0.19(+1.55%) |
Nov 16, 2017 | 11.97 | 12.04 | 11.90 | 11.99 | 293,169 | +0.03(+0.28%) |
Nov 15, 2017 | 11.91 | 12.02 | 11.81 | 11.95 | 110,645 | -0.09(-0.77%) |
Nov 14, 2017 | 12.30 | 12.30 | 12.04 | 12.04 | 118,401 | -0.33(-2.63%) |
Nov 13, 2017 | 12.53 | 12.56 | 12.37 | 12.37 | 98,555 | -0.19(-1.52%) |
Nov 10, 2017 | 12.59 | 12.67 | 12.46 | 12.56 | 250,015 | -0.05(-0.40%) |
Nov 09, 2017 | 12.43 | 12.63 | 12.43 | 12.61 | 150,173 | +0.11(+0.88%) |
Nov 08, 2017 | 12.59 | 12.64 | 12.43 | 12.50 | 124,583 | -0.14(-1.07%) |
Nov 07, 2017 | 12.75 | 12.75 | 12.60 | 12.64 | 143,806 | -0.11(-0.86%) |
Nov 06, 2017 | 12.40 | 12.75 | 12.40 | 12.75 | 203,737 | +0.40(+3.22%) |
Nov 03, 2017 | 12.26 | 12.43 | 12.20 | 12.35 | 172,840 | +0.10(+0.83%) |
Nov 02, 2017 | 12.27 | 12.32 | 12.17 | 12.25 | 241,976 | -0.05(-0.41%) |
Nov 01, 2017 | 12.12 | 12.34 | 12.12 | 12.30 | 455,673 | +0.30(+2.47%) |
Oct 31, 2017 | 11.84 | 12.03 | 11.81 | 12.00 | 1,275,251 | +0.16(+1.36%) |
Oct 30, 2017 | 11.91 | 11.77 | 11.84 | 107,743 | +0.10(+0.86%) | |
Oct 27, 2017 | 11.49 | 11.75 | 11.44 | 11.74 | 154,803 | +0.18(+1.54%) |
Oct 26, 2017 | 11.53 | 11.56 | 11.38 | 11.56 | 205,275 | +0.03(+0.29%) |
Oct 25, 2017 | 11.61 | 11.63 | 11.42 | 11.53 | 150,377 | -0.13(-1.09%) |
Oct 24, 2017 | 11.71 | 11.77 | 11.62 | 11.66 | 101,177 | -0.01(-0.07%) |
Oct 23, 2017 | 11.88 | 11.92 | 11.66 | 11.66 | 99,215 | -0.19(-1.57%) |
Oct 20, 2017 | 11.83 | 11.90 | 11.79 | 11.85 | 134,291 | +0.03(+0.21%) |
Oct 19, 2017 | 11.77 | 11.88 | 11.75 | 11.82 | 249,066 | -0.07(-0.57%) |
Oct 18, 2017 | 12.00 | 12.08 | 11.88 | 11.89 | 94,976 | -0.09(-0.78%) |
Oct 17, 2017 | 12.01 | 12.01 | 11.90 | 11.99 | 73,046 | -0.01(-0.07%) |
Oct 16, 2017 | 12.10 | 12.11 | 11.97 | 11.99 | 116,127 | +0.00(+0.00%) |
Oct 13, 2017 | 12.14 | 12.15 | 11.99 | 11.99 | 168,835 | -0.02(-0.14%) |
Oct 12, 2017 | 11.96 | 12.04 | 11.88 | 12.01 | 60,603 | -0.08(-0.70%) |
Oct 11, 2017 | 12.04 | 12.10 | 11.95 | 12.10 | 113,418 | +0.08(+0.63%) |
Oct 10, 2017 | 12.18 | 12.19 | 12.01 | 12.02 | 159,941 | +0.00(+0.00%) |
Oct 09, 2017 | 12.03 | 12.05 | 11.99 | 12.02 | 70,003 | +0.05(+0.46%) |
Oct 06, 2017 | 12.03 | 12.10 | 11.94 | 11.96 | 123,080 | -0.25(-2.01%) |
Oct 05, 2017 | 12.15 | 12.24 | 12.15 | 12.21 | 127,261 | +0.10(+0.80%) |
Oct 04, 2017 | 12.15 | 12.21 | 12.07 | 12.11 | 229,064 | -0.02(-0.14%) |
Oct 03, 2017 | 12.11 | 12.15 | 12.06 | 12.13 | 230,858 | -0.00(-0.04%) |
Oct 02, 2017 | 11.98 | 12.14 | 11.93 | 12.13 | 261,113 | -0.00(-0.03%) |
Sep 29, 2017 | 12.12 | 12.18 | 12.07 | 12.14 | 390,514 | +0.00(+0.00%) |
Sep 28, 2017 | 12.21 | 12.25 | 12.07 | 12.14 | 103,514 | +0.00(+0.00%) |
Sep 27, 2017 | 11.96 | 12.14 | 151,715 | +0.07(+0.56%) | ||
Sep 26, 2017 | 12.02 | 12.09 | 11.98 | 12.07 | 282,930 | -0.01(-0.07%) |
Sep 25, 2017 | 11.93 | 12.13 | 11.93 | 12.08 | 215,712 | +0.27(+2.26%) |
Sep 22, 2017 | 11.71 | 11.86 | 11.71 | 11.81 | 128,631 | +0.06(+0.54%) |
Sep 21, 2017 | 11.76 | 11.80 | 11.68 | 11.75 | 122,244 | -0.04(-0.36%) |
Sep 20, 2017 | 11.66 | 11.84 | 11.66 | 11.79 | 191,426 | +0.20(+1.75%) |
Sep 19, 2017 | 11.59 | 11.63 | 11.55 | 11.59 | 205,566 | +0.00(+0.00%) |
Sep 18, 2017 | 11.47 | 11.59 | 11.47 | 11.59 | 1,043,432 | +0.10(+0.88%) |
Sep 15, 2017 | 11.47 | 11.50 | 11.42 | 11.49 | 260,461 | +0.03(+0.29%) |
Sep 14, 2017 | 11.46 | 11.61 | 11.41 | 11.45 | 154,805 | +0.04(+0.37%) |
Sep 13, 2017 | 11.23 | 11.47 | 11.23 | 11.41 | 222,081 | +0.22(+1.96%) |
Sep 12, 2017 | 11.06 | 11.28 | 11.05 | 11.19 | 126,880 | +0.18(+1.61%) |
Sep 11, 2017 | 10.94 | 11.05 | 10.91 | 11.02 | 611,374 | +0.10(+0.93%) |
Sep 08, 2017 | 11.07 | 11.07 | 10.83 | 10.91 | 121,549 | -0.19(-1.67%) |
Sep 07, 2017 | 11.08 | 11.13 | 11.01 | 11.10 | 85,814 | +0.01(+0.08%) |
Sep 06, 2017 | 11.01 | 11.15 | 11.00 | 11.09 | 195,964 | +0.16(+1.46%) |
Sep 05, 2017 | 10.97 | 11.04 | 10.83 | 10.93 | 210,875 | +0.01(+0.08%) |
Sep 01, 2017 | 10.78 | 10.97 | 10.72 | 10.92 | 379,917 | +0.17(+1.57%) |
Aug 31, 2017 | 10.71 | 10.81 | 10.69 | 10.75 | 157,344 | +0.12(+1.11%) |
Aug 30, 2017 | 10.58 | 10.66 | 10.53 | 10.64 | 184,175 | +0.01(+0.08%) |
Aug 29, 2017 | 10.54 | 10.65 | 10.48 | 10.63 | 152,110 | +0.00(+0.04%) |
Aug 28, 2017 | 10.66 | 10.74 | 10.54 | 10.62 | 114,715 | -0.04(-0.36%) |
Aug 25, 2017 | 10.65 | 10.70 | 10.63 | 10.66 | 189,360 | +0.08(+0.72%) |
Aug 24, 2017 | 10.51 | 10.63 | 10.51 | 10.59 | 235,160 | +0.03(+0.32%) |
Aug 23, 2017 | 10.43 | 10.61 | 10.42 | 10.55 | 179,603 | +0.09(+0.89%) |
Aug 22, 2017 | 10.42 | 10.49 | 10.42 | 10.46 | 255,909 | +0.08(+0.73%) |
Aug 21, 2017 | 10.43 | 10.44 | 10.35 | 10.38 | 107,397 | -0.09(-0.89%) |
Aug 18, 2017 | 10.39 | 10.55 | 10.32 | 10.48 | 611,462 | +0.11(+1.06%) |
Aug 17, 2017 | 10.48 | 10.60 | 10.37 | 10.37 | 211,328 | -0.15(-1.44%) |
Aug 16, 2017 | 10.72 | 10.72 | 10.50 | 10.52 | 461,864 | -0.18(-1.65%) |
Aug 15, 2017 | 10.74 | 10.74 | 10.60 | 10.70 | 179,905 | -0.08(-0.74%) |
Aug 14, 2017 | 10.85 | 10.92 | 10.77 | 10.78 | 246,556 | -0.05(-0.43%) |
Aug 11, 2017 | 10.76 | 10.87 | 10.76 | 10.82 | 290,647 | +0.00(+0.00%) |
Aug 10, 2017 | 11.03 | 11.08 | 10.81 | 10.82 | 291,172 | -0.17(-1.53%) |
Aug 09, 2017 | 11.08 | 11.13 | 10.94 | 10.99 | 577,999 | -0.06(-0.53%) |
Aug 08, 2017 | 11.04 | 11.18 | 10.99 | 11.05 | 317,580 | -0.01(-0.08%) |
Aug 07, 2017 | 11.23 | 11.23 | 11.06 | 11.06 | 384,153 | -0.23(-2.05%) |
Aug 04, 2017 | 11.18 | 11.34 | 11.18 | 11.29 | 278,085 | +0.13(+1.13%) |
Aug 03, 2017 | 11.37 | 11.37 | 11.10 | 11.16 | 253,579 | -0.21(-1.89%) |
Aug 02, 2017 | 11.44 | 11.47 | 11.25 | 11.38 | 217,351 | -0.09(-0.77%) |
Aug 01, 2017 | 11.49 | 11.57 | 11.40 | 11.47 | 191,395 | -0.03(-0.26%) |
Jul 31, 2017 | 11.56 | 11.60 | 11.41 | 11.50 | 192,384 | -0.07(-0.62%) |
Jul 28, 2017 | 11.57 | 11.79 | 11.52 | 11.57 | 189,578 | -0.05(-0.40%) |
Jul 27, 2017 | 11.54 | 11.62 | 11.43 | 11.61 | 290,356 | +0.06(+0.51%) |
Jul 26, 2017 | 11.64 | 11.72 | 11.49 | 11.56 | 612,728 | -0.04(-0.36%) |
Jul 25, 2017 | 11.46 | 11.68 | 11.46 | 11.60 | 225,978 | +0.29(+2.53%) |
Jul 24, 2017 | 11.36 | 11.39 | 11.28 | 11.31 | 1,246,069 | -0.03(-0.30%) |
Jul 21, 2017 | 11.43 | 11.47 | 11.32 | 11.34 | 165,015 | -0.11(-0.96%) |
Jul 20, 2017 | 11.69 | 11.76 | 11.45 | 11.45 | 320,267 | -0.15(-1.31%) |
Jul 19, 2017 | 11.26 | 11.62 | 11.26 | 11.61 | 256,916 | +0.33(+2.91%) |
Jul 18, 2017 | 11.45 | 11.45 | 11.18 | 11.28 | 220,609 | -0.08(-0.74%) |
Jul 17, 2017 | 11.34 | 11.45 | 11.33 | 11.36 | 342,656 | +0.00(+0.00%) |
Jul 14, 2017 | 11.26 | 11.39 | 11.26 | 11.36 | 397,234 | +0.10(+0.90%) |
Jul 13, 2017 | 11.20 | 11.26 | 11.09 | 11.26 | 425,637 | +0.08(+0.75%) |
Jul 12, 2017 | 11.26 | 11.35 | 11.11 | 11.18 | 660,383 | +0.04(+0.38%) |
Jul 11, 2017 | 11.07 | 11.23 | 10.98 | 11.13 | 500,107 | +0.06(+0.53%) |
Jul 10, 2017 | 10.89 | 11.09 | 10.89 | 11.08 | 549,576 | +0.12(+1.08%) |
Jul 07, 2017 | 10.88 | 10.96 | 10.73 | 10.96 | 520,753 | -0.02(-0.15%) |
Jul 06, 2017 | 11.24 | 11.25 | 10.95 | 10.97 | 536,838 | -0.19(-1.66%) |
Jul 05, 2017 | 11.42 | 11.42 | 11.11 | 11.16 | 316,615 | -0.35(-3.00%) |
Jul 03, 2017 | 11.30 | 11.56 | 11.30 | 11.50 | 375,734 | +0.29(+2.55%) |
Jun 30, 2017 | 11.31 | 11.32 | 11.13 | 11.22 | 446,908 | -0.01(-0.07%) |
Jun 29, 2017 | 11.19 | 11.39 | 11.19 | 11.23 | 328,938 | +0.08(+0.68%) |
Jun 28, 2017 | 11.08 | 11.29 | 11.08 | 11.15 | 384,006 | +0.08(+0.76%) |
Jun 27, 2017 | 11.09 | 11.22 | 11.05 | 11.07 | 825,400 | +0.03(+0.31%) |
Jun 26, 2017 | 11.02 | 11.13 | 10.95 | 11.03 | 227,499 | +0.06(+0.54%) |
Jun 23, 2017 | 10.80 | 10.99 | 10.77 | 10.97 | 186,465 | +0.20(+1.88%) |
Jun 22, 2017 | 10.79 | 10.91 | 10.77 | 10.77 | 441,998 | +0.03(+0.28%) |
Jun 21, 2017 | 10.97 | 11.04 | 10.65 | 10.74 | 1,495,984 | -0.25(-2.29%) |
Jun 20, 2017 | 11.08 | 11.08 | 10.86 | 10.99 | 829,877 | -0.27(-2.39%) |
Jun 19, 2017 | 11.29 | 11.35 | 11.23 | 11.26 | 304,914 | -0.02(-0.15%) |
Jun 16, 2017 | 11.19 | 11.28 | 11.09 | 11.28 | 351,476 | +0.16(+1.43%) |
Jun 15, 2017 | 11.19 | 11.36 | 11.06 | 11.12 | 567,816 | -0.18(-1.56%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.24 | 11.30 | 679,371 | -0.38(-3.24%) |
Jun 13, 2017 | 11.46 | 11.69 | 11.44 | 11.67 | 477,692 | +0.24(+2.06%) |
Jun 12, 2017 | 11.47 | 11.63 | 11.41 | 11.44 | 1,158,808 | +0.08(+0.67%) |
Jun 09, 2017 | 11.04 | 11.45 | 11.02 | 11.36 | 1,072,502 | +0.34(+3.12%) |
Jun 08, 2017 | 10.98 | 11.14 | 10.98 | 11.02 | 379,519 | -0.01(-0.08%) |
Jun 07, 2017 | 11.31 | 11.38 | 10.97 | 11.03 | 835,342 | -0.34(-2.96%) |
Jun 06, 2017 | 11.19 | 11.40 | 11.13 | 11.36 | 380,104 | +0.12(+1.05%) |
Jun 05, 2017 | 11.14 | 11.29 | 11.14 | 11.24 | 540,874 | +0.05(+0.45%) |
Jun 02, 2017 | 11.26 | 11.28 | 11.11 | 11.19 | 464,048 | -0.14(-1.26%) |
Jun 01, 2017 | 11.24 | 11.45 | 11.19 | 11.34 | 397,403 | +0.14(+1.28%) |
May 31, 2017 | 11.20 | 11.21 | 11.03 | 11.19 | 691,493 | -0.10(-0.89%) |
May 30, 2017 | 11.46 | 11.46 | 11.30 | 11.30 | 529,244 | -0.22(-1.90%) |
May 26, 2017 | 11.60 | 11.60 | 11.47 | 11.51 | 373,701 | -0.05(-0.44%) |
May 25, 2017 | 11.93 | 12.10 | 11.56 | 11.56 | 592,631 | -0.41(-3.44%) |
May 24, 2017 | 12.03 | 12.11 | 11.88 | 11.98 | 607,862 | -0.05(-0.42%) |
May 23, 2017 | 12.11 | 12.11 | 11.98 | 12.03 | 316,423 | -0.03(-0.28%) |
May 22, 2017 | 12.19 | 12.19 | 12.04 | 12.06 | 277,072 | -0.03(-0.28%) |
May 19, 2017 | 11.92 | 12.15 | 11.92 | 12.09 | 384,816 | +0.25(+2.13%) |
May 18, 2017 | 11.77 | 11.92 | 11.72 | 11.84 | 1,012,228 | +0.00(+0.00%) |
May 17, 2017 | 11.93 | 12.02 | 11.82 | 11.84 | 468,216 | -0.19(-1.61%) |
May 16, 2017 | 12.11 | 12.15 | 11.96 | 12.03 | 876,152 | -0.05(-0.42%) |
May 15, 2017 | 12.24 | 12.30 | 12.03 | 12.08 | 492,631 | +0.09(+0.77%) |
May 12, 2017 | 12.11 | 12.11 | 11.95 | 11.99 | 556,111 | -0.13(-1.04%) |
May 11, 2017 | 12.24 | 12.28 | 12.09 | 12.12 | 571,014 | -0.06(-0.48%) |
May 10, 2017 | 12.07 | 12.24 | 12.03 | 12.18 | 1,050,720 | +0.20(+1.68%) |
May 09, 2017 | 12.06 | 12.06 | 11.90 | 11.98 | 631,979 | -0.06(-0.49%) |
May 08, 2017 | 11.93 | 12.08 | 11.87 | 12.03 | 729,306 | +0.06(+0.49%) |
May 05, 2017 | 11.56 | 11.98 | 11.53 | 11.98 | 1,631,979 | +0.48(+4.16%) |
May 04, 2017 | 11.78 | 11.78 | 11.40 | 11.50 | 1,717,311 | -0.37(-3.11%) |
May 03, 2017 | 11.83 | 11.93 | 11.77 | 11.87 | 1,930,836 | +0.04(+0.36%) |
May 02, 2017 | 11.98 | 12.03 | 11.78 | 11.82 | 768,996 | -0.10(-0.85%) |