Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.65 | 14.72 | 14.61 | 14.61 | 38,999 | -0.04(-0.27%) |
Apr 27, 2018 | 14.55 | 14.71 | 14.55 | 14.65 | 27,629 | +0.51(+3.61%) |
Apr 26, 2018 | 14.31 | 14.31 | 14.09 | 14.14 | 36,175 | -0.27(-1.91%) |
Apr 25, 2018 | 14.19 | 14.61 | 14.19 | 14.41 | 41,769 | -0.04(-0.24%) |
Apr 24, 2018 | 14.50 | 14.72 | 14.38 | 14.45 | 59,697 | -0.04(-0.28%) |
Apr 23, 2018 | 14.55 | 14.78 | 14.44 | 14.49 | 38,974 | -0.11(-0.75%) |
Apr 20, 2018 | 14.61 | 14.64 | 14.58 | 14.60 | 39,912 | -0.13(-0.88%) |
Apr 19, 2018 | 14.71 | 14.75 | 14.70 | 14.73 | 47,488 | +0.03(+0.20%) |
Apr 18, 2018 | 14.91 | 14.91 | 14.64 | 14.70 | 325,016 | -0.27(-1.80%) |
Apr 17, 2018 | 14.70 | 14.99 | 14.70 | 14.97 | 52,891 | +0.12(+0.81%) |
Apr 16, 2018 | 14.80 | 14.89 | 14.80 | 14.85 | 184,054 | +0.30(+2.06%) |
Apr 13, 2018 | 14.37 | 14.55 | 14.37 | 14.55 | 30,043 | -0.16(-1.09%) |
Apr 12, 2018 | 14.70 | 14.74 | 14.64 | 14.71 | 18,161 | -0.03(-0.24%) |
Apr 11, 2018 | 14.77 | 14.81 | 14.72 | 14.74 | 69,959 | -0.06(-0.37%) |
Apr 10, 2018 | 15.00 | 15.00 | 14.73 | 14.80 | 61,016 | -0.20(-1.33%) |
Apr 09, 2018 | 15.11 | 15.11 | 14.94 | 15.00 | 43,306 | +0.02(+0.13%) |
Apr 06, 2018 | 15.17 | 15.17 | 14.90 | 14.98 | 20,496 | -0.19(-1.25%) |
Apr 05, 2018 | 14.99 | 15.19 | 14.95 | 15.17 | 43,102 | +0.17(+1.13%) |
Apr 04, 2018 | 14.55 | 15.00 | 14.55 | 15.00 | 49,363 | +0.12(+0.84%) |
Apr 03, 2018 | 14.67 | 14.89 | 14.67 | 14.88 | 47,115 | +0.03(+0.17%) |
Apr 02, 2018 | 15.10 | 15.10 | 14.77 | 14.85 | 28,099 | -0.43(-2.81%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.34(+2.28%) | |
Mar 28, 2018 | 14.92 | 14.97 | 14.87 | 14.94 | 146,388 | +0.07(+0.47%) |
Mar 27, 2018 | 14.98 | 15.01 | 14.82 | 14.87 | 60,725 | -0.25(-1.65%) |
Mar 26, 2018 | 15.00 | 15.18 | 14.98 | 15.12 | 41,213 | +0.29(+1.99%) |
Mar 23, 2018 | 14.67 | 14.96 | 14.67 | 14.82 | 40,265 | -0.24(-1.56%) |
Mar 22, 2018 | 15.11 | 15.21 | 15.03 | 15.06 | 46,618 | +0.09(+0.57%) |
Mar 21, 2018 | 14.69 | 15.00 | 14.69 | 14.97 | 60,174 | +0.08(+0.54%) |
Mar 20, 2018 | 15.00 | 15.00 | 14.86 | 14.89 | 27,174 | -0.05(-0.33%) |
Mar 19, 2018 | 14.98 | 15.10 | 14.89 | 14.95 | 52,869 | +0.10(+0.64%) |
Mar 16, 2018 | 14.70 | 14.92 | 14.70 | 14.85 | 102,166 | +0.31(+2.13%) |
Mar 15, 2018 | 14.57 | 14.61 | 14.53 | 14.54 | 23,971 | +0.01(+0.07%) |
Mar 14, 2018 | 14.59 | 14.59 | 14.49 | 14.53 | 31,357 | -0.01(-0.07%) |
Mar 13, 2018 | 14.37 | 14.63 | 14.37 | 14.54 | 41,926 | +0.01(+0.07%) |
Mar 12, 2018 | 14.54 | 14.55 | 14.43 | 14.53 | 159,474 | -0.06(-0.41%) |
Mar 09, 2018 | 14.68 | 14.68 | 14.51 | 14.59 | 31,385 | -0.07(-0.48%) |
Mar 08, 2018 | 14.44 | 14.68 | 14.44 | 14.66 | 23,919 | +0.23(+1.63%) |
Mar 07, 2018 | 14.59 | 14.59 | 14.35 | 14.43 | 43,225 | -0.17(-1.20%) |
Mar 06, 2018 | 14.49 | 14.62 | 14.49 | 14.60 | 35,549 | +0.11(+0.76%) |
Mar 05, 2018 | 14.25 | 14.53 | 14.25 | 14.49 | 33,346 | +0.24(+1.68%) |
Mar 02, 2018 | 14.25 | 14.30 | 14.08 | 14.25 | 52,847 | -0.04(-0.25%) |
Mar 01, 2018 | 14.60 | 14.88 | 14.20 | 14.29 | 63,542 | -0.36(-2.42%) |
Feb 28, 2018 | 14.74 | 14.77 | 14.63 | 14.64 | 130,152 | -0.12(-0.81%) |
Feb 27, 2018 | 14.97 | 14.97 | 14.74 | 14.76 | 51,489 | +0.05(+0.34%) |
Feb 26, 2018 | 14.47 | 14.90 | 14.47 | 14.71 | 112,116 | +0.39(+2.72%) |
Feb 23, 2018 | 14.18 | 14.35 | 14.18 | 14.32 | 61,089 | +0.07(+0.49%) |
Feb 22, 2018 | 14.21 | 14.30 | 14.20 | 14.25 | 112,438 | +0.32(+2.33%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.90 | 13.93 | 42,123 | -0.29(-2.07%) |
Feb 20, 2018 | 14.13 | 14.26 | 14.13 | 14.22 | 59,533 | +0.18(+1.28%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.19(+1.37%) | |
Feb 15, 2018 | 13.75 | 13.85 | 13.71 | 13.85 | 29,921 | +0.10(+0.73%) |
Feb 14, 2018 | 13.50 | 13.75 | 13.47 | 13.75 | 64,430 | +0.27(+2.00%) |
Feb 13, 2018 | 13.54 | 13.54 | 13.40 | 13.48 | 81,672 | -0.21(-1.52%) |
Feb 12, 2018 | 13.21 | 13.86 | 13.21 | 13.69 | 52,717 | +0.21(+1.54%) |
Feb 09, 2018 | 13.55 | 13.75 | 13.20 | 13.48 | 101,781 | +0.05(+0.37%) |
Feb 08, 2018 | 13.73 | 13.73 | 13.49 | 13.43 | 56,413 | -0.10(-0.74%) |
Feb 07, 2018 | 13.32 | 13.60 | 13.32 | 13.53 | 160,836 | +0.28(+2.11%) |
Feb 06, 2018 | 12.84 | 13.33 | 12.84 | 13.25 | 90,949 | +0.09(+0.70%) |
Feb 05, 2018 | 13.43 | 13.43 | 13.09 | 13.16 | 25,903 | -0.23(-1.74%) |
Feb 02, 2018 | 13.25 | 13.44 | 13.25 | 13.39 | 50,674 | -0.19(-1.36%) |
Feb 01, 2018 | 13.31 | 13.61 | 13.31 | 13.57 | 68,491 | +0.38(+2.92%) |
Jan 31, 2018 | 13.04 | 13.36 | 13.04 | 13.19 | 33,707 | +0.27(+2.09%) |
Jan 30, 2018 | 12.96 | 12.99 | 12.96 | 12.92 | 42,254 | -0.09(-0.69%) |
Jan 29, 2018 | 12.98 | 13.01 | 12.96 | 13.01 | 59,159 | -0.05(-0.38%) |
Jan 26, 2018 | 12.95 | 13.09 | 12.95 | 13.06 | 53,788 | +0.17(+1.32%) |
Jan 25, 2018 | 12.95 | 12.95 | 12.85 | 12.89 | 56,679 | +0.03(+0.19%) |
Jan 24, 2018 | 13.00 | 13.00 | 12.82 | 12.87 | 39,948 | +0.15(+1.18%) |
Jan 23, 2018 | 12.54 | 12.75 | 12.54 | 12.71 | 55,142 | +0.32(+2.62%) |
Jan 22, 2018 | 12.36 | 12.52 | 12.35 | 12.39 | 120,482 | -0.08(-0.64%) |
Jan 19, 2018 | 12.40 | 12.52 | 12.40 | 12.47 | 64,373 | -0.04(-0.36%) |
Jan 18, 2018 | 12.62 | 12.81 | 12.50 | 12.52 | 386,969 | -0.34(-2.68%) |
Jan 17, 2018 | 12.99 | 12.99 | 12.80 | 12.86 | 327,986 | -0.04(-0.31%) |
Jan 16, 2018 | 13.02 | 13.02 | 12.88 | 12.90 | 119,595 | -0.09(-0.73%) |
Jan 12, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 13.07 | 13.07 | 12.98 | 13.01 | 92,411 | +0.04(+0.35%) |
Jan 10, 2018 | 12.97 | 12.99 | 12.94 | 12.96 | 483,730 | +0.09(+0.70%) |
Jan 09, 2018 | 12.95 | 12.95 | 12.86 | 12.88 | 140,718 | -0.07(-0.58%) |
Jan 08, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 66,684 | +0.10(+0.78%) |
Jan 05, 2018 | 12.66 | 12.85 | 12.66 | 12.85 | 48,640 | -0.09(-0.70%) |
Jan 04, 2018 | 12.83 | 12.99 | 12.83 | 12.94 | 36,005 | +0.04(+0.31%) |
Jan 03, 2018 | 12.95 | 12.95 | 12.80 | 12.90 | 52,590 | +0.10(+0.78%) |
Jan 02, 2018 | 12.80 | 12.80 | 12.73 | 12.80 | 84,814 | +0.12(+0.95%) |
Dec 29, 2017 | 12.68 | 12.68 | 12.68 | 0 | +0.04(+0.32%) | |
Dec 28, 2017 | 12.62 | 12.65 | 12.62 | 12.64 | 49,973 | +0.05(+0.44%) |
Dec 27, 2017 | 12.52 | 12.63 | 12.52 | 12.59 | 55,512 | -0.00(-0.04%) |
Dec 26, 2017 | 12.50 | 12.73 | 12.50 | 12.59 | 45,478 | -0.06(-0.51%) |
Dec 22, 2017 | 12.59 | 12.67 | 12.59 | 12.65 | 98,743 | -0.04(-0.35%) |
Dec 21, 2017 | 12.83 | 12.83 | 12.63 | 12.70 | 185,761 | -0.12(-0.90%) |
Dec 20, 2017 | 12.70 | 12.92 | 12.70 | 12.81 | 276,316 | +0.06(+0.47%) |
Dec 19, 2017 | 12.85 | 12.85 | 12.73 | 12.76 | 80,257 | -0.09(-0.74%) |
Dec 18, 2017 | 12.85 | 12.94 | 12.85 | 12.85 | 67,312 | +0.13(+1.06%) |
Dec 15, 2017 | 12.66 | 12.77 | 12.66 | 12.71 | 63,687 | -0.12(-0.92%) |
Dec 14, 2017 | 12.70 | 12.84 | 12.70 | 12.83 | 50,364 | +0.04(+0.29%) |
Dec 13, 2017 | 12.77 | 12.82 | 12.72 | 12.79 | 98,263 | +0.15(+1.23%) |
Dec 12, 2017 | 12.58 | 12.69 | 12.58 | 12.64 | 49,879 | +0.04(+0.32%) |
Dec 11, 2017 | 12.69 | 12.69 | 12.57 | 12.60 | 63,453 | +0.03(+0.24%) |
Dec 08, 2017 | 12.59 | 12.60 | 12.53 | 12.57 | 52,007 | +0.02(+0.16%) |
Dec 07, 2017 | 12.54 | 12.66 | 12.50 | 12.55 | 53,006 | +0.08(+0.64%) |
Dec 06, 2017 | 12.34 | 12.55 | 12.34 | 12.47 | 163,319 | -0.09(-0.76%) |
Dec 05, 2017 | 12.62 | 12.63 | 12.55 | 12.56 | 74,491 | -0.12(-0.99%) |
Dec 04, 2017 | 12.62 | 12.73 | 12.62 | 12.69 | 41,317 | +0.05(+0.44%) |
Dec 01, 2017 | 12.53 | 12.66 | 12.53 | 12.63 | 63,366 | -0.04(-0.35%) |
Nov 30, 2017 | 12.65 | 12.74 | 12.65 | 12.68 | 33,691 | +0.01(+0.08%) |
Nov 29, 2017 | 12.69 | 12.73 | 12.66 | 12.67 | 48,614 | -0.03(-0.20%) |
Nov 28, 2017 | 12.67 | 12.73 | 12.67 | 12.70 | 104,212 | -0.03(-0.24%) |
Nov 27, 2017 | 12.64 | 12.75 | 12.64 | 12.72 | 37,299 | +0.07(+0.59%) |
Nov 24, 2017 | 12.68 | 12.74 | 12.62 | 12.65 | 12,787 | -0.03(-0.24%) |
Nov 22, 2017 | 12.64 | 12.73 | 12.60 | 12.68 | 49,456 | -0.14(-1.09%) |
Nov 21, 2017 | 12.70 | 12.84 | 12.70 | 12.82 | 38,868 | -0.05(-0.39%) |
Nov 20, 2017 | 12.94 | 12.96 | 12.87 | 12.87 | 30,909 | -0.06(-0.43%) |
Nov 17, 2017 | 13.05 | 13.05 | 12.91 | 12.93 | 41,622 | -0.09(-0.73%) |
Nov 16, 2017 | 12.88 | 13.05 | 12.88 | 13.02 | 68,599 | +0.15(+1.17%) |
Nov 15, 2017 | 12.77 | 12.92 | 12.77 | 12.87 | 572,295 | +0.00(+0.04%) |
Nov 14, 2017 | 12.86 | 12.91 | 12.84 | 12.87 | 61,374 | -0.10(-0.73%) |
Nov 13, 2017 | 12.95 | 13.00 | 12.95 | 12.96 | 28,522 | -0.08(-0.61%) |
Nov 10, 2017 | 13.00 | 13.08 | 13.00 | 13.04 | 32,252 | -0.11(-0.84%) |
Nov 09, 2017 | 13.11 | 13.20 | 13.07 | 13.15 | 32,713 | +0.12(+0.92%) |
Nov 08, 2017 | 13.15 | 13.15 | 13.01 | 13.03 | 28,388 | -0.15(-1.14%) |
Nov 07, 2017 | 13.02 | 13.18 | 13.02 | 13.18 | 50,115 | +0.04(+0.30%) |
Nov 06, 2017 | 13.12 | 13.16 | 13.08 | 13.14 | 44,197 | -0.12(-0.90%) |
Nov 03, 2017 | 13.23 | 13.27 | 13.23 | 13.26 | 37,498 | -0.04(-0.30%) |
Nov 02, 2017 | 13.18 | 13.33 | 13.18 | 13.30 | 25,176 | +0.17(+1.29%) |
Nov 01, 2017 | 13.02 | 13.17 | 13.02 | 13.13 | 46,619 | -0.16(-1.20%) |
Oct 31, 2017 | 13.47 | 13.47 | 13.23 | 13.29 | 69,670 | -0.37(-2.67%) |
Oct 30, 2017 | 13.69 | 13.69 | 13.65 | 13.65 | 38,662 | -0.03(-0.18%) |
Oct 27, 2017 | 13.60 | 13.71 | 13.60 | 13.68 | 87,689 | +0.34(+2.55%) |
Oct 26, 2017 | 13.40 | 13.41 | 13.32 | 13.34 | 29,277 | -0.01(-0.07%) |
Oct 25, 2017 | 13.10 | 13.47 | 13.10 | 13.35 | 21,269 | -0.02(-0.15%) |
Oct 24, 2017 | 13.41 | 13.42 | 13.33 | 13.37 | 39,102 | +0.02(+0.15%) |
Oct 23, 2017 | 13.25 | 13.46 | 13.25 | 13.35 | 15,964 | -0.08(-0.56%) |
Oct 20, 2017 | 13.49 | 13.49 | 13.34 | 13.43 | 36,528 | +0.10(+0.71%) |
Oct 19, 2017 | 13.46 | 13.46 | 13.16 | 13.33 | 14,610 | -0.03(-0.22%) |
Oct 18, 2017 | 13.25 | 13.36 | 13.25 | 13.36 | 52,304 | +0.25(+1.95%) |
Oct 17, 2017 | 13.00 | 13.11 | 13.00 | 13.11 | 130,490 | +0.08(+0.58%) |
Oct 16, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 17,324 | -0.05(-0.38%) |
Oct 13, 2017 | 13.23 | 13.23 | 12.96 | 13.08 | 16,912 | -0.01(-0.08%) |
Oct 12, 2017 | 13.10 | 13.14 | 13.05 | 13.09 | 71,442 | -0.06(-0.46%) |
Oct 11, 2017 | 13.25 | 13.25 | 13.10 | 13.15 | 77,578 | -0.01(-0.08%) |
Oct 10, 2017 | 12.95 | 13.20 | 12.95 | 13.16 | 385,603 | +0.24(+1.86%) |
Oct 09, 2017 | 12.99 | 13.00 | 12.92 | 12.92 | 51,237 | -0.04(-0.31%) |
Oct 06, 2017 | 13.02 | 13.13 | 12.85 | 12.96 | 567,110 | -0.05(-0.42%) |
Oct 05, 2017 | 13.00 | 13.03 | 12.98 | 13.02 | 57,582 | +0.02(+0.12%) |
Oct 04, 2017 | 12.95 | 13.05 | 12.95 | 13.00 | 31,819 | -0.04(-0.31%) |
Oct 03, 2017 | 12.97 | 13.05 | 12.96 | 13.04 | 23,729 | +0.17(+1.36%) |
Oct 02, 2017 | 12.71 | 12.90 | 12.71 | 12.87 | 39,938 | +0.19(+1.46%) |
Sep 29, 2017 | 12.70 | 12.70 | 12.61 | 12.68 | 31,679 | +0.08(+0.63%) |
Sep 28, 2017 | 12.61 | 12.68 | 12.53 | 12.60 | 34,961 | -0.21(-1.64%) |
Sep 27, 2017 | 12.62 | 12.81 | 12.45 | 12.81 | 37,581 | +0.01(+0.08%) |
Sep 26, 2017 | 12.78 | 12.90 | 12.78 | 12.80 | 51,011 | -0.01(-0.08%) |
Sep 25, 2017 | 12.79 | 12.84 | 12.76 | 12.81 | 118,206 | +0.19(+1.51%) |
Sep 22, 2017 | 12.66 | 12.66 | 12.51 | 12.62 | 355,043 | -0.20(-1.52%) |
Sep 21, 2017 | 12.90 | 12.97 | 12.76 | 12.81 | 38,018 | -0.16(-1.20%) |
Sep 20, 2017 | 13.01 | 13.07 | 12.97 | 12.97 | 49,422 | -0.07(-0.54%) |
Sep 19, 2017 | 13.27 | 13.27 | 13.01 | 13.04 | 462,399 | +0.10(+0.77%) |
Sep 18, 2017 | 13.18 | 13.18 | 12.86 | 12.94 | 74,957 | -0.03(-0.23%) |
Sep 15, 2017 | 13.16 | 13.16 | 12.96 | 12.97 | 135,558 | -0.12(-0.92%) |
Sep 14, 2017 | 12.65 | 13.15 | 12.65 | 13.09 | 75,097 | +0.44(+3.48%) |
Sep 13, 2017 | 12.80 | 12.80 | 12.50 | 12.65 | 20,133 | -0.15(-1.17%) |
Sep 12, 2017 | 12.85 | 12.94 | 12.76 | 12.80 | 28,244 | -0.02(-0.16%) |
Sep 11, 2017 | 12.75 | 12.88 | 12.73 | 12.82 | 45,402 | +0.12(+0.94%) |
Sep 08, 2017 | 12.72 | 12.72 | 12.63 | 12.70 | 34,927 | -0.02(-0.17%) |
Sep 07, 2017 | 12.68 | 12.74 | 12.63 | 12.72 | 42,456 | +0.11(+0.89%) |
Sep 06, 2017 | 12.43 | 12.64 | 12.43 | 12.61 | 22,949 | -0.05(-0.39%) |
Sep 05, 2017 | 12.60 | 12.66 | 12.59 | 12.66 | 43,325 | +0.00(+0.00%) |
Sep 01, 2017 | 12.53 | 12.67 | 12.53 | 12.66 | 53,136 | +0.08(+0.62%) |
Aug 31, 2017 | 12.56 | 12.66 | 12.52 | 12.58 | 61,876 | +0.00(+0.02%) |
Aug 30, 2017 | 12.62 | 12.69 | 12.54 | 12.58 | 42,851 | -0.10(-0.81%) |
Aug 29, 2017 | 12.65 | 12.70 | 12.58 | 12.68 | 52,233 | +0.05(+0.42%) |
Aug 28, 2017 | 12.50 | 12.64 | 12.50 | 12.63 | 77,806 | +0.09(+0.72%) |
Aug 25, 2017 | 12.38 | 12.55 | 12.38 | 12.54 | 56,630 | +0.09(+0.72%) |
Aug 24, 2017 | 12.38 | 12.58 | 12.38 | 12.45 | 49,241 | -0.16(-1.27%) |
Aug 23, 2017 | 12.68 | 12.68 | 12.57 | 12.61 | 47,553 | +0.00(+0.00%) |
Aug 22, 2017 | 12.50 | 12.65 | 12.50 | 12.61 | 79,761 | -0.06(-0.47%) |
Aug 21, 2017 | 12.61 | 12.67 | 12.48 | 12.67 | 35,988 | +0.06(+0.48%) |
Aug 18, 2017 | 12.46 | 12.63 | 12.46 | 12.61 | 28,666 | +0.00(+0.00%) |
Aug 17, 2017 | 12.65 | 12.65 | 12.58 | 12.61 | 77,350 | -0.06(-0.47%) |
Aug 16, 2017 | 12.47 | 12.67 | 12.47 | 12.67 | 44,683 | +0.16(+1.28%) |
Aug 15, 2017 | 12.48 | 12.52 | 12.42 | 12.51 | 82,512 | +0.10(+0.81%) |
Aug 14, 2017 | 12.35 | 12.47 | 12.35 | 12.41 | 74,116 | -0.09(-0.72%) |
Aug 11, 2017 | 12.51 | 12.54 | 12.45 | 12.50 | 45,047 | -0.01(-0.08%) |
Aug 10, 2017 | 12.58 | 12.62 | 12.50 | 12.51 | 33,771 | -0.15(-1.18%) |
Aug 09, 2017 | 12.55 | 12.71 | 12.55 | 12.66 | 60,472 | +0.09(+0.72%) |
Aug 08, 2017 | 12.61 | 12.62 | 12.56 | 12.57 | 41,239 | -0.08(-0.63%) |
Aug 07, 2017 | 12.64 | 12.67 | 12.61 | 12.65 | 73,440 | -0.04(-0.32%) |
Aug 04, 2017 | 12.75 | 12.75 | 12.62 | 12.69 | 37,751 | -0.01(-0.08%) |
Aug 03, 2017 | 12.73 | 12.73 | 12.61 | 12.70 | 43,706 | +0.07(+0.59%) |
Aug 02, 2017 | 12.60 | 12.65 | 12.60 | 12.62 | 39,548 | -0.07(-0.59%) |
Aug 01, 2017 | 12.70 | 12.73 | 12.67 | 12.70 | 64,068 | +0.02(+0.16%) |
Jul 31, 2017 | 12.50 | 12.70 | 12.50 | 12.68 | 70,352 | +0.25(+2.01%) |
Jul 28, 2017 | 12.37 | 12.48 | 12.27 | 12.43 | 42,198 | +0.29(+2.43%) |
Jul 27, 2017 | 12.03 | 12.16 | 12.01 | 12.13 | 76,877 | +0.13(+1.11%) |
Jul 26, 2017 | 11.94 | 12.03 | 11.94 | 12.00 | 74,796 | +0.04(+0.35%) |
Jul 25, 2017 | 11.86 | 12.00 | 11.86 | 11.96 | 500,345 | -0.04(-0.33%) |
Jul 24, 2017 | 12.00 | 12.10 | 11.98 | 12.00 | 79,660 | -0.17(-1.40%) |
Jul 21, 2017 | 12.17 | 12.20 | 12.10 | 12.17 | 71,944 | -0.03(-0.25%) |
Jul 20, 2017 | 12.16 | 12.25 | 12.16 | 12.20 | 64,143 | +0.02(+0.16%) |
Jul 19, 2017 | 12.04 | 12.20 | 12.04 | 12.18 | 368,573 | +0.26(+2.18%) |
Jul 18, 2017 | 11.88 | 11.94 | 11.82 | 11.92 | 283,275 | -0.06(-0.50%) |
Jul 17, 2017 | 11.98 | 12.03 | 11.97 | 11.98 | 162,020 | -0.05(-0.42%) |
Jul 14, 2017 | 11.98 | 12.24 | 11.98 | 12.03 | 43,470 | -0.04(-0.33%) |
Jul 13, 2017 | 12.02 | 12.07 | 12.02 | 12.07 | 79,235 | -0.10(-0.82%) |
Jul 12, 2017 | 12.09 | 12.20 | 12.09 | 12.17 | 89,958 | +0.04(+0.33%) |
Jul 11, 2017 | 11.91 | 12.18 | 11.91 | 12.13 | 283,854 | +0.04(+0.33%) |
Jul 10, 2017 | 11.96 | 12.13 | 11.96 | 12.09 | 598,814 | -0.02(-0.12%) |
Jul 07, 2017 | 12.10 | 12.22 | 12.10 | 12.11 | 446,164 | -0.03(-0.21%) |
Jul 06, 2017 | 12.18 | 12.18 | 12.11 | 12.13 | 114,704 | +0.01(+0.08%) |
Jul 05, 2017 | 12.23 | 12.23 | 12.06 | 12.12 | 69,723 | -0.09(-0.74%) |
Jul 03, 2017 | 12.22 | 12.25 | 12.19 | 12.21 | 30,747 | -0.02(-0.16%) |
Jun 30, 2017 | 12.22 | 12.28 | 12.20 | 12.23 | 123,501 | +0.17(+1.37%) |
Jun 29, 2017 | 12.13 | 12.13 | 12.05 | 12.06 | 64,800 | -0.22(-1.83%) |
Jun 28, 2017 | 12.21 | 12.31 | 12.21 | 12.29 | 392,681 | +0.04(+0.33%) |
Jun 27, 2017 | 12.33 | 12.37 | 12.25 | 12.25 | 262,303 | -0.27(-2.16%) |
Jun 26, 2017 | 12.50 | 12.54 | 12.46 | 12.52 | 80,651 | -0.02(-0.16%) |
Jun 23, 2017 | 12.50 | 12.55 | 12.43 | 12.54 | 521,095 | +0.08(+0.64%) |
Jun 22, 2017 | 12.39 | 12.48 | 12.38 | 12.46 | 187,702 | +0.19(+1.55%) |
Jun 21, 2017 | 12.27 | 12.28 | 12.25 | 12.27 | 79,142 | -0.01(-0.04%) |
Jun 20, 2017 | 12.41 | 12.41 | 12.25 | 12.28 | 132,731 | -0.08(-0.69%) |
Jun 19, 2017 | 12.40 | 12.43 | 12.33 | 12.36 | 215,542 | +0.07(+0.57%) |
Jun 16, 2017 | 12.25 | 12.30 | 12.25 | 12.29 | 95,817 | +0.04(+0.33%) |
Jun 15, 2017 | 12.26 | 12.31 | 12.21 | 12.25 | 120,044 | -0.07(-0.61%) |
Jun 14, 2017 | 12.45 | 12.45 | 12.32 | 12.32 | 78,784 | -0.01(-0.04%) |
Jun 13, 2017 | 12.34 | 12.37 | 12.30 | 12.33 | 123,689 | +0.09(+0.74%) |
Jun 12, 2017 | 12.22 | 12.32 | 12.21 | 12.24 | 191,572 | +0.06(+0.49%) |
Jun 09, 2017 | 12.12 | 12.22 | 12.11 | 12.18 | 252,374 | -0.12(-1.02%) |
Jun 08, 2017 | 12.35 | 12.57 | 12.30 | 12.30 | 540,597 | -0.01(-0.08%) |
Jun 07, 2017 | 12.28 | 12.39 | 12.25 | 12.31 | 295,325 | -0.02(-0.12%) |
Jun 06, 2017 | 12.31 | 12.38 | 12.31 | 12.33 | 577,731 | -0.31(-2.45%) |
Jun 05, 2017 | 12.70 | 12.72 | 12.55 | 12.64 | 250,072 | -0.09(-0.71%) |
Jun 02, 2017 | 12.65 | 12.74 | 12.58 | 12.73 | 87,302 | +0.12(+0.99%) |
Jun 01, 2017 | 12.52 | 12.64 | 12.52 | 12.61 | 81,515 | +0.05(+0.44%) |
May 31, 2017 | 12.62 | 12.62 | 12.53 | 12.55 | 106,698 | -0.04(-0.36%) |
May 30, 2017 | 12.60 | 12.68 | 12.55 | 12.60 | 73,229 | -0.00(-0.04%) |
May 26, 2017 | 12.60 | 12.60 | 12.55 | 12.60 | 58,364 | +0.09(+0.72%) |
May 25, 2017 | 12.48 | 12.65 | 12.48 | 12.51 | 281,311 | -0.04(-0.32%) |
May 24, 2017 | 12.65 | 12.65 | 12.51 | 12.55 | 165,249 | -0.10(-0.79%) |
May 23, 2017 | 12.56 | 12.67 | 12.56 | 12.65 | 165,612 | +0.01(+0.08%) |
May 22, 2017 | 12.74 | 12.74 | 12.64 | 12.64 | 75,822 | -0.13(-1.02%) |
May 19, 2017 | 12.68 | 12.80 | 12.68 | 12.77 | 288,235 | +0.06(+0.47%) |
May 18, 2017 | 12.75 | 12.82 | 12.64 | 12.71 | 540,475 | +0.26(+2.09%) |
May 17, 2017 | 12.59 | 12.66 | 12.36 | 12.45 | 1,140,836 | -0.28(-2.20%) |
May 16, 2017 | 12.81 | 12.81 | 12.70 | 12.73 | 659,335 | +0.27(+2.13%) |
May 15, 2017 | 12.54 | 12.54 | 12.35 | 12.46 | 487,966 | +0.28(+2.30%) |
May 12, 2017 | 12.27 | 12.27 | 12.16 | 12.19 | 3,643,957 | -0.20(-1.58%) |
May 11, 2017 | 12.43 | 12.43 | 12.36 | 12.38 | 2,900,192 | -0.09(-0.72%) |
May 10, 2017 | 12.54 | 12.57 | 12.47 | 12.47 | 7,566,235 | -0.14(-1.11%) |
May 09, 2017 | 12.69 | 12.69 | 12.60 | 12.61 | 1,135,810 | -0.05(-0.39%) |
May 08, 2017 | 12.80 | 12.80 | 12.65 | 12.66 | 865,887 | -0.15(-1.17%) |
May 05, 2017 | 12.77 | 12.83 | 12.77 | 12.81 | 82,643 | +0.04(+0.27%) |
May 04, 2017 | 12.78 | 12.81 | 12.76 | 12.78 | 91,626 | -0.01(-0.08%) |
May 03, 2017 | 12.75 | 12.80 | 12.75 | 12.79 | 57,420 | -0.04(-0.35%) |
May 02, 2017 | 12.80 | 12.83 | 12.77 | 12.83 | 95,770 | +0.03(+0.23%) |