Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.79 | 12.99 | 12.77 | 12.94 | 16,485 | +0.12(+0.97%) |
May 30, 2018 | 12.60 | 12.87 | 12.60 | 12.82 | 19,130 | +0.10(+0.79%) |
May 29, 2018 | 12.88 | 13.00 | 12.62 | 12.72 | 25,605 | -0.43(-3.27%) |
May 25, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.31%) | |
May 24, 2018 | 13.10 | 13.12 | 13.00 | 13.11 | 12,131 | -0.18(-1.35%) |
May 23, 2018 | 13.12 | 13.29 | 13.06 | 13.29 | 5,506 | -0.05(-0.34%) |
May 22, 2018 | 13.50 | 13.50 | 13.34 | 13.34 | 13,899 | -0.04(-0.34%) |
May 21, 2018 | 13.19 | 13.48 | 13.19 | 13.38 | 7,333 | +0.04(+0.30%) |
May 18, 2018 | 13.56 | 13.56 | 13.30 | 13.34 | 7,131 | -0.14(-1.08%) |
May 17, 2018 | 13.60 | 13.60 | 13.45 | 13.48 | 5,154 | -0.44(-3.13%) |
May 16, 2018 | 13.85 | 13.92 | 13.78 | 13.92 | 4,098 | -0.38(-2.66%) |
May 15, 2018 | 14.50 | 14.50 | 14.23 | 14.30 | 15,590 | -0.20(-1.38%) |
May 14, 2018 | 14.30 | 14.57 | 14.30 | 14.50 | 6,982 | +0.29(+2.00%) |
May 11, 2018 | 14.34 | 14.35 | 14.19 | 14.21 | 8,389 | +0.22(+1.61%) |
May 10, 2018 | 13.94 | 14.06 | 13.93 | 13.99 | 5,419 | +0.12(+0.87%) |
May 09, 2018 | 13.90 | 13.93 | 13.82 | 13.87 | 12,367 | +0.04(+0.29%) |
May 08, 2018 | 13.79 | 13.86 | 13.79 | 13.83 | 3,874 | +0.04(+0.33%) |
May 07, 2018 | 13.80 | 13.83 | 13.76 | 13.79 | 13,054 | -0.11(-0.76%) |
May 04, 2018 | 13.80 | 13.92 | 13.79 | 13.89 | 12,496 | -0.01(-0.07%) |
May 03, 2018 | 13.90 | 13.90 | 13.65 | 13.90 | 5,359 | -0.12(-0.82%) |
May 02, 2018 | 14.08 | 14.12 | 14.00 | 14.02 | 6,114 | +0.07(+0.50%) |
May 01, 2018 | 13.94 | 14.02 | 13.82 | 13.95 | 20,462 | -0.12(-0.82%) |
Apr 30, 2018 | 14.10 | 14.10 | 14.00 | 14.06 | 54,257 | +0.18(+1.30%) |
Apr 27, 2018 | 13.84 | 13.88 | 13.80 | 13.88 | 1,909 | +0.01(+0.07%) |
Apr 26, 2018 | 13.76 | 13.87 | 13.76 | 13.87 | 4,212 | +0.21(+1.50%) |
Apr 25, 2018 | 13.66 | 13.70 | 13.66 | 13.66 | 2,115 | -0.06(-0.40%) |
Apr 24, 2018 | 13.82 | 13.91 | 13.65 | 13.72 | 13,449 | +0.14(+1.03%) |
Apr 23, 2018 | 13.50 | 13.63 | 13.32 | 13.58 | 18,602 | +0.06(+0.44%) |
Apr 20, 2018 | 13.62 | 13.63 | 13.47 | 13.52 | 14,938 | -0.35(-2.52%) |
Apr 19, 2018 | 13.84 | 13.87 | 13.80 | 13.87 | 7,953 | -0.02(-0.11%) |
Apr 18, 2018 | 13.70 | 13.92 | 13.70 | 13.88 | 3,797 | +0.10(+0.69%) |
Apr 17, 2018 | 13.78 | 13.79 | 13.65 | 13.79 | 13,519 | -0.13(-0.93%) |
Apr 16, 2018 | 13.82 | 13.92 | 13.81 | 13.92 | 26,540 | -0.39(-2.73%) |
Apr 13, 2018 | 14.40 | 14.40 | 14.21 | 14.31 | 9,746 | -0.15(-1.04%) |
Apr 12, 2018 | 14.34 | 14.46 | 14.34 | 14.46 | 2,968 | +0.10(+0.70%) |
Apr 11, 2018 | 14.31 | 14.36 | 14.28 | 14.36 | 4,829 | +0.20(+1.41%) |
Apr 10, 2018 | 14.15 | 14.23 | 14.15 | 14.16 | 4,697 | +0.23(+1.69%) |
Apr 09, 2018 | 14.03 | 14.05 | 13.93 | 13.93 | 1,272 | +0.03(+0.18%) |
Apr 06, 2018 | 13.77 | 14.02 | 13.77 | 13.90 | 6,320 | -0.40(-2.80%) |
Apr 05, 2018 | 14.30 | 14.30 | 14.19 | 14.30 | 14,398 | +0.04(+0.28%) |
Apr 04, 2018 | 14.02 | 14.26 | 14.02 | 14.26 | 11,901 | +0.00(+0.04%) |
Apr 03, 2018 | 14.23 | 14.28 | 14.12 | 14.26 | 18,317 | +0.09(+0.60%) |
Apr 02, 2018 | 14.20 | 14.27 | 13.99 | 14.17 | 9,479 | -0.30(-2.07%) |
Mar 29, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.25(+1.72%) | |
Mar 28, 2018 | 14.31 | 14.31 | 14.18 | 14.22 | 3,967 | -0.03(-0.18%) |
Mar 27, 2018 | 14.43 | 14.43 | 14.25 | 14.25 | 12,576 | +0.11(+0.74%) |
Mar 26, 2018 | 13.74 | 14.14 | 13.74 | 14.14 | 5,773 | +0.32(+2.35%) |
Mar 23, 2018 | 14.06 | 14.11 | 13.82 | 13.82 | 6,880 | -0.31(-2.19%) |
Mar 22, 2018 | 14.20 | 14.20 | 14.12 | 14.13 | 7,441 | -0.45(-3.09%) |
Mar 21, 2018 | 14.36 | 14.58 | 14.36 | 14.58 | 5,547 | +0.14(+0.96%) |
Mar 20, 2018 | 14.22 | 14.50 | 14.22 | 14.44 | 2,803 | -0.04(-0.26%) |
Mar 19, 2018 | 14.47 | 14.58 | 14.36 | 14.48 | 11,482 | -0.44(-2.95%) |
Mar 16, 2018 | 14.83 | 14.92 | 14.83 | 14.92 | 4,653 | +0.03(+0.20%) |
Mar 15, 2018 | 15.05 | 15.05 | 14.89 | 14.89 | 4,435 | -0.16(-1.06%) |
Mar 14, 2018 | 15.02 | 15.06 | 14.89 | 15.05 | 12,700 | +0.25(+1.70%) |
Mar 13, 2018 | 14.95 | 14.98 | 14.80 | 14.80 | 5,834 | +0.40(+2.77%) |
Mar 12, 2018 | 14.30 | 14.40 | 14.25 | 14.40 | 17,826 | +0.58(+4.20%) |
Mar 09, 2018 | 13.67 | 13.82 | 13.62 | 13.82 | 11,754 | +0.16(+1.17%) |
Mar 08, 2018 | 13.67 | 13.75 | 13.62 | 13.66 | 9,752 | -0.16(-1.15%) |
Mar 07, 2018 | 13.78 | 13.82 | 13.73 | 13.82 | 28,700 | +0.00(+0.00%) |
Mar 06, 2018 | 14.18 | 14.18 | 13.82 | 13.82 | 11,836 | +0.12(+0.88%) |
Mar 05, 2018 | 13.55 | 13.70 | 13.50 | 13.70 | 11,682 | -0.01(-0.04%) |
Mar 02, 2018 | 13.53 | 13.76 | 13.53 | 13.71 | 5,627 | -0.14(-1.05%) |
Mar 01, 2018 | 13.84 | 14.15 | 13.73 | 13.85 | 8,997 | +0.16(+1.17%) |
Feb 28, 2018 | 13.69 | 14.04 | 13.69 | 13.69 | 1,630 | -0.63(-4.40%) |
Feb 27, 2018 | 14.46 | 14.47 | 14.07 | 14.32 | 14,805 | -0.30(-2.05%) |
Feb 26, 2018 | 14.51 | 14.71 | 14.51 | 14.62 | 8,320 | +0.00(+0.03%) |
Feb 23, 2018 | 14.64 | 14.66 | 14.55 | 14.62 | 7,572 | +0.38(+2.68%) |
Feb 22, 2018 | 14.33 | 14.44 | 14.21 | 14.23 | 6,445 | -0.11(-0.74%) |
Feb 21, 2018 | 14.23 | 14.49 | 14.23 | 14.34 | 8,783 | +0.51(+3.69%) |
Feb 20, 2018 | 13.90 | 13.90 | 13.75 | 13.83 | 16,896 | -0.39(-2.74%) |
Feb 16, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.17(+1.21%) | |
Feb 15, 2018 | 14.11 | 14.16 | 13.99 | 14.05 | 9,187 | +0.28(+2.00%) |
Feb 14, 2018 | 13.57 | 13.80 | 13.57 | 13.78 | 20,107 | +0.39(+2.95%) |
Feb 13, 2018 | 13.41 | 13.41 | 13.20 | 13.38 | 13,801 | -0.03(-0.22%) |
Feb 12, 2018 | 13.41 | 13.45 | 13.25 | 13.41 | 21,093 | +0.19(+1.44%) |
Feb 09, 2018 | 13.05 | 13.22 | 12.87 | 13.22 | 22,749 | -0.34(-2.51%) |
Feb 08, 2018 | 13.95 | 13.97 | 13.48 | 13.56 | 26,932 | -0.47(-3.38%) |
Feb 07, 2018 | 13.82 | 14.35 | 13.81 | 14.03 | 21,170 | -0.80(-5.37%) |
Feb 06, 2018 | 14.01 | 14.83 | 13.96 | 14.83 | 24,729 | -0.12(-0.84%) |
Feb 05, 2018 | 14.88 | 15.34 | 14.80 | 14.96 | 21,632 | +0.07(+0.50%) |
Feb 02, 2018 | 14.94 | 14.97 | 14.81 | 14.88 | 5,191 | -0.18(-1.23%) |
Feb 01, 2018 | 15.18 | 15.18 | 15.06 | 15.06 | 8,748 | -0.25(-1.60%) |
Jan 31, 2018 | 15.41 | 15.47 | 15.25 | 15.31 | 11,230 | +0.06(+0.39%) |
Jan 30, 2018 | 15.35 | 15.35 | 15.20 | 15.25 | 13,574 | -0.35(-2.24%) |
Jan 29, 2018 | 15.75 | 15.75 | 15.50 | 15.60 | 15,476 | -0.25(-1.58%) |
Jan 26, 2018 | 15.49 | 15.85 | 15.49 | 15.85 | 23,078 | +0.82(+5.46%) |
Jan 25, 2018 | 15.03 | 15.09 | 14.86 | 15.03 | 48,991 | -0.30(-1.96%) |
Jan 24, 2018 | 15.13 | 15.38 | 15.13 | 15.33 | 6,127 | +0.56(+3.79%) |
Jan 23, 2018 | 14.52 | 14.77 | 14.52 | 14.77 | 9,440 | +0.53(+3.72%) |
Jan 22, 2018 | 13.80 | 14.24 | 13.80 | 14.24 | 13,464 | -0.28(-1.93%) |
Jan 19, 2018 | 14.26 | 14.52 | 14.26 | 14.52 | 14,090 | +0.26(+1.85%) |
Jan 18, 2018 | 13.98 | 14.26 | 13.98 | 14.26 | 109,918 | +0.42(+3.01%) |
Jan 17, 2018 | 13.44 | 13.86 | 13.44 | 13.84 | 27,643 | +0.58(+4.37%) |
Jan 16, 2018 | 13.35 | 13.40 | 13.20 | 13.26 | 12,285 | +0.42(+3.27%) |
Jan 12, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.07(+0.55%) | |
Jan 11, 2018 | 12.70 | 12.80 | 12.70 | 12.77 | 25,960 | +0.10(+0.79%) |
Jan 10, 2018 | 12.75 | 12.75 | 12.60 | 12.67 | 6,864 | +0.12(+0.96%) |
Jan 09, 2018 | 12.53 | 12.55 | 12.52 | 12.55 | 5,733 | +0.01(+0.08%) |
Jan 08, 2018 | 12.55 | 12.55 | 12.49 | 12.54 | 5,598 | -0.01(-0.08%) |
Jan 05, 2018 | 12.55 | 12.55 | 12.49 | 12.55 | 9,596 | +0.24(+1.95%) |
Jan 04, 2018 | 12.29 | 12.44 | 12.27 | 12.31 | 7,500 | +0.18(+1.52%) |
Jan 03, 2018 | 12.09 | 12.15 | 12.04 | 12.13 | 6,563 | +0.23(+1.90%) |
Jan 02, 2018 | 11.84 | 12.00 | 11.84 | 11.90 | 3,513 | +0.23(+1.97%) |
Dec 29, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.10(+0.88%) | |
Dec 28, 2017 | 11.74 | 11.74 | 11.56 | 11.57 | 2,632 | -0.00(-0.02%) |
Dec 27, 2017 | 11.59 | 11.65 | 11.56 | 11.57 | 15,785 | -0.17(-1.45%) |
Dec 26, 2017 | 11.68 | 11.74 | 11.66 | 11.74 | 8,351 | +0.08(+0.64%) |
Dec 22, 2017 | 11.71 | 11.75 | 11.61 | 11.66 | 7,667 | -0.07(-0.55%) |
Dec 21, 2017 | 11.73 | 11.75 | 11.66 | 11.73 | 24,996 | +0.09(+0.77%) |
Dec 20, 2017 | 11.77 | 11.77 | 11.60 | 11.64 | 25,942 | +0.08(+0.69%) |
Dec 19, 2017 | 11.73 | 11.76 | 11.51 | 11.56 | 9,335 | -0.08(-0.69%) |
Dec 18, 2017 | 11.74 | 11.74 | 11.64 | 11.64 | 17,349 | +0.04(+0.39%) |
Dec 15, 2017 | 11.59 | 11.60 | 11.54 | 11.60 | 24,645 | -0.10(-0.90%) |
Dec 14, 2017 | 11.70 | 11.71 | 11.62 | 11.70 | 28,106 | -0.01(-0.09%) |
Dec 13, 2017 | 11.69 | 11.82 | 11.69 | 11.71 | 4,020 | +0.19(+1.65%) |
Dec 12, 2017 | 11.50 | 11.52 | 11.41 | 11.52 | 2,876 | -0.03(-0.22%) |
Dec 11, 2017 | 11.56 | 11.59 | 11.51 | 11.54 | 4,681 | -0.02(-0.13%) |
Dec 08, 2017 | 11.52 | 11.56 | 11.51 | 11.56 | 5,367 | +0.02(+0.17%) |
Dec 07, 2017 | 11.45 | 11.54 | 11.45 | 11.54 | 2,718 | +0.03(+0.30%) |
Dec 06, 2017 | 11.50 | 11.53 | 11.48 | 11.51 | 7,660 | -0.06(-0.56%) |
Dec 05, 2017 | 11.66 | 11.66 | 11.57 | 11.57 | 4,015 | +0.04(+0.39%) |
Dec 04, 2017 | 11.64 | 11.70 | 11.53 | 11.53 | 23,473 | -0.12(-0.99%) |
Dec 01, 2017 | 11.70 | 11.79 | 11.50 | 11.64 | 19,104 | -0.05(-0.43%) |
Nov 30, 2017 | 11.80 | 11.80 | 11.69 | 11.69 | 54,245 | -0.02(-0.17%) |
Nov 29, 2017 | 11.75 | 11.75 | 11.71 | 11.71 | 4,269 | -0.17(-1.43%) |
Nov 28, 2017 | 11.74 | 11.88 | 11.70 | 11.88 | 116,837 | +0.15(+1.24%) |
Nov 27, 2017 | 11.70 | 11.78 | 11.64 | 11.73 | 11,523 | -0.25(-2.05%) |
Nov 24, 2017 | 11.79 | 11.98 | 11.79 | 11.98 | 2,257 | +0.17(+1.40%) |
Nov 22, 2017 | 11.79 | 11.87 | 11.75 | 11.81 | 4,590 | +0.06(+0.55%) |
Nov 21, 2017 | 11.80 | 11.91 | 11.50 | 11.75 | 4,604 | +0.07(+0.56%) |
Nov 20, 2017 | 11.70 | 11.71 | 11.60 | 11.68 | 2,403 | +0.12(+1.07%) |
Nov 17, 2017 | 11.44 | 11.56 | 11.44 | 11.56 | 1,291 | -0.03(-0.26%) |
Nov 16, 2017 | 11.42 | 11.59 | 11.38 | 11.59 | 4,184 | +0.09(+0.78%) |
Nov 15, 2017 | 11.45 | 11.50 | 11.38 | 11.50 | 2,097 | +0.05(+0.44%) |
Nov 14, 2017 | 11.71 | 11.71 | 11.45 | 11.45 | 21,763 | -0.21(-1.80%) |
Nov 13, 2017 | 11.50 | 11.69 | 11.50 | 11.66 | 1,951 | +0.10(+0.87%) |
Nov 10, 2017 | 11.42 | 11.68 | 11.42 | 11.56 | 11,729 | +0.14(+1.23%) |
Nov 09, 2017 | 11.79 | 11.79 | 11.42 | 11.42 | 1,080 | -0.07(-0.61%) |
Nov 08, 2017 | 11.47 | 11.77 | 11.47 | 11.49 | 3,054 | +0.06(+0.52%) |
Nov 07, 2017 | 11.40 | 11.70 | 11.40 | 11.43 | 22,485 | +0.01(+0.09%) |
Nov 06, 2017 | 11.86 | 11.90 | 11.42 | 11.42 | 4,976 | -0.20(-1.72%) |
Nov 03, 2017 | 11.80 | 11.80 | 11.62 | 11.62 | 37,522 | -0.09(-0.77%) |
Nov 02, 2017 | 11.53 | 11.75 | 11.53 | 11.71 | 3,161 | -0.14(-1.18%) |
Nov 01, 2017 | 11.81 | 11.85 | 11.59 | 11.85 | 2,503 | +0.01(+0.13%) |
Oct 31, 2017 | 11.82 | 11.86 | 11.65 | 11.84 | 4,820 | +0.11(+0.90%) |
Oct 30, 2017 | 11.64 | 11.76 | 11.64 | 11.73 | 4,535 | -0.15(-1.26%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.65 | 11.88 | 7,057 | +0.30(+2.59%) |
Oct 26, 2017 | 11.39 | 11.58 | 11.39 | 11.58 | 5,761 | +0.19(+1.67%) |
Oct 25, 2017 | 11.40 | 11.55 | 11.38 | 11.39 | 7,055 | -0.09(-0.78%) |
Oct 24, 2017 | 11.56 | 11.59 | 11.48 | 11.48 | 947 | +0.04(+0.35%) |
Oct 23, 2017 | 11.41 | 11.70 | 11.40 | 11.44 | 7,406 | -0.26(-2.22%) |
Oct 20, 2017 | 11.56 | 11.70 | 11.49 | 11.70 | 2,857 | +0.09(+0.78%) |
Oct 19, 2017 | 11.65 | 11.65 | 11.46 | 11.61 | 808 | -0.19(-1.61%) |
Oct 18, 2017 | 11.77 | 11.82 | 11.75 | 11.80 | 3,296 | +0.04(+0.34%) |
Oct 17, 2017 | 11.69 | 11.80 | 11.68 | 11.76 | 3,105 | -0.09(-0.76%) |
Oct 16, 2017 | 11.78 | 11.85 | 11.78 | 11.85 | 2,647 | +0.06(+0.51%) |
Oct 13, 2017 | 11.76 | 11.79 | 11.69 | 11.79 | 2,725 | +0.00(+0.00%) |
Oct 12, 2017 | 11.66 | 11.79 | 11.64 | 11.79 | 5,347 | +0.14(+1.20%) |
Oct 11, 2017 | 11.66 | 11.67 | 11.65 | 11.65 | 3,072 | -0.06(-0.51%) |
Oct 10, 2017 | 11.72 | 11.72 | 11.68 | 11.71 | 891 | +0.04(+0.34%) |
Oct 09, 2017 | 11.69 | 11.69 | 11.67 | 11.67 | 874 | -0.04(-0.30%) |
Oct 06, 2017 | 11.65 | 11.79 | 11.65 | 11.71 | 4,955 | -0.11(-0.89%) |
Oct 05, 2017 | 11.82 | 11.82 | 11.60 | 11.81 | 2,429 | +0.30(+2.61%) |
Oct 04, 2017 | 11.78 | 11.78 | 11.51 | 11.51 | 2,838 | -0.20(-1.71%) |
Oct 03, 2017 | 11.51 | 11.71 | 11.47 | 11.71 | 8,046 | +0.38(+3.35%) |
Oct 02, 2017 | 11.30 | 11.36 | 11.30 | 11.33 | 3,099 | +0.04(+0.35%) |
Sep 29, 2017 | 11.20 | 11.29 | 11.20 | 11.29 | 1,217 | +0.14(+1.26%) |
Sep 28, 2017 | 11.30 | 11.30 | 11.15 | 11.15 | 1,312 | -0.07(-0.62%) |
Sep 27, 2017 | 11.42 | 11.42 | 11.21 | 11.22 | 2,673 | -0.07(-0.62%) |
Sep 26, 2017 | 11.25 | 11.29 | 11.25 | 11.29 | 5,927 | +0.10(+0.89%) |
Sep 25, 2017 | 11.23 | 11.29 | 11.13 | 11.19 | 12,690 | -0.17(-1.50%) |
Sep 22, 2017 | 11.30 | 11.38 | 11.25 | 11.36 | 1,982 | +0.09(+0.80%) |
Sep 21, 2017 | 11.46 | 11.50 | 11.27 | 11.27 | 2,929 | -0.24(-2.09%) |
Sep 20, 2017 | 11.51 | 11.51 | 11.47 | 11.51 | 751 | -0.02(-0.17%) |
Sep 19, 2017 | 11.49 | 11.53 | 11.25 | 11.53 | 6,427 | +0.11(+0.96%) |
Sep 18, 2017 | 11.55 | 11.55 | 11.42 | 11.42 | 3,719 | +0.09(+0.77%) |
Sep 15, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 668 | -0.16(-1.37%) |
Sep 14, 2017 | 11.39 | 11.49 | 11.38 | 11.49 | 4,345 | -0.10(-0.86%) |
Sep 13, 2017 | 11.47 | 11.59 | 11.45 | 11.59 | 2,880 | -0.04(-0.34%) |
Sep 12, 2017 | 11.45 | 11.69 | 11.45 | 11.63 | 812 | -0.05(-0.43%) |
Sep 11, 2017 | 11.72 | 11.72 | 11.68 | 11.68 | 1,046 | +0.17(+1.48%) |
Sep 08, 2017 | 11.35 | 11.51 | 11.35 | 11.51 | 3,778 | +0.00(+0.00%) |
Sep 07, 2017 | 11.68 | 11.69 | 11.51 | 11.51 | 2,122 | -0.09(-0.78%) |
Sep 06, 2017 | 11.69 | 11.69 | 11.52 | 11.60 | 2,123 | +0.18(+1.58%) |
Sep 05, 2017 | 11.58 | 11.69 | 11.40 | 11.42 | 6,743 | -0.42(-3.55%) |
Sep 01, 2017 | 11.58 | 11.84 | 11.58 | 11.84 | 3,862 | +0.20(+1.72%) |
Aug 31, 2017 | 11.88 | 11.88 | 11.64 | 11.64 | 13,725 | +0.00(+0.00%) |
Aug 30, 2017 | 11.96 | 12.14 | 11.64 | 11.64 | 6,271 | -0.28(-2.35%) |
Aug 29, 2017 | 11.80 | 11.94 | 11.80 | 11.92 | 2,149 | -0.10(-0.83%) |
Aug 28, 2017 | 12.00 | 12.11 | 11.95 | 12.02 | 3,625 | +0.09(+0.75%) |
Aug 25, 2017 | 11.92 | 11.96 | 11.86 | 11.93 | 6,768 | +0.14(+1.19%) |
Aug 24, 2017 | 11.52 | 11.79 | 11.52 | 11.79 | 971 | +0.16(+1.38%) |
Aug 23, 2017 | 11.60 | 11.63 | 11.58 | 11.63 | 2,641 | +0.04(+0.35%) |
Aug 22, 2017 | 11.40 | 11.60 | 11.35 | 11.59 | 4,592 | +0.18(+1.53%) |
Aug 21, 2017 | 11.48 | 11.50 | 11.35 | 11.41 | 3,806 | -0.01(-0.07%) |
Aug 18, 2017 | 11.42 | 11.42 | 11.42 | 11.42 | 1,368 | -0.03(-0.24%) |
Aug 17, 2017 | 11.58 | 11.66 | 11.45 | 11.45 | 4,923 | -0.32(-2.72%) |
Aug 16, 2017 | 11.58 | 11.78 | 11.58 | 11.77 | 1,821 | +0.37(+3.25%) |
Aug 15, 2017 | 11.65 | 11.65 | 11.40 | 11.40 | 2,302 | -0.09(-0.78%) |
Aug 14, 2017 | 11.46 | 11.49 | 11.34 | 11.49 | 2,370 | +0.09(+0.80%) |
Aug 11, 2017 | 11.28 | 11.44 | 11.12 | 11.40 | 1,849 | +0.04(+0.34%) |
Aug 10, 2017 | 11.45 | 11.47 | 11.28 | 11.36 | 6,015 | -0.40(-3.40%) |
Aug 09, 2017 | 11.76 | 11.76 | 11.69 | 11.76 | 1,274 | -0.09(-0.76%) |
Aug 08, 2017 | 11.84 | 11.91 | 11.84 | 11.85 | 1,335 | -0.01(-0.04%) |
Aug 07, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 326 | -0.05(-0.46%) |
Aug 04, 2017 | 11.80 | 11.91 | 11.71 | 11.91 | 1,542 | +0.01(+0.08%) |
Aug 03, 2017 | 11.95 | 11.95 | 11.71 | 11.90 | 2,377 | -0.00(-0.03%) |
Aug 02, 2017 | 11.96 | 11.96 | 11.89 | 11.90 | 2,062 | +0.10(+0.87%) |
Aug 01, 2017 | 11.85 | 11.88 | 11.80 | 11.80 | 2,219 | +0.04(+0.34%) |
Jul 31, 2017 | 11.78 | 11.78 | 11.48 | 11.76 | 1,356 | +0.16(+1.38%) |
Jul 28, 2017 | 11.73 | 11.73 | 11.60 | 11.60 | 818 | -0.06(-0.51%) |
Jul 27, 2017 | 11.84 | 11.84 | 11.53 | 11.66 | 2,716 | +0.01(+0.09%) |
Jul 26, 2017 | 11.65 | 11.73 | 11.65 | 11.65 | 3,105 | -0.01(-0.09%) |
Jul 25, 2017 | 11.67 | 11.68 | 11.66 | 11.66 | 2,292 | -0.02(-0.17%) |
Jul 24, 2017 | 11.53 | 11.69 | 11.49 | 11.68 | 2,707 | +0.09(+0.78%) |
Jul 21, 2017 | 11.54 | 11.63 | 11.46 | 11.59 | 1,947 | -0.09(-0.77%) |
Jul 20, 2017 | 11.64 | 11.69 | 11.64 | 11.68 | 21,519 | -0.01(-0.09%) |
Jul 19, 2017 | 11.54 | 11.70 | 11.54 | 11.69 | 18,117 | +0.15(+1.30%) |
Jul 18, 2017 | 11.34 | 11.68 | 11.34 | 11.54 | 3,598 | -0.09(-0.73%) |
Jul 17, 2017 | 11.76 | 11.76 | 11.56 | 11.62 | 1,313 | -0.15(-1.32%) |
Jul 14, 2017 | 11.56 | 11.78 | 11.56 | 11.78 | 4,351 | +0.18(+1.55%) |
Jul 13, 2017 | 11.56 | 11.60 | 11.56 | 11.60 | 755 | +0.02(+0.17%) |
Jul 12, 2017 | 11.50 | 11.62 | 11.50 | 11.58 | 3,884 | +0.46(+4.14%) |
Jul 11, 2017 | 11.09 | 11.27 | 11.09 | 11.12 | 4,048 | +0.26(+2.39%) |
Jul 10, 2017 | 10.99 | 10.99 | 10.86 | 10.86 | 858 | -0.21(-1.90%) |
Jul 07, 2017 | 11.16 | 11.16 | 10.84 | 11.07 | 4,291 | +0.12(+1.10%) |
Jul 06, 2017 | 11.19 | 11.19 | 10.95 | 10.95 | 12,114 | -0.29(-2.62%) |
Jul 05, 2017 | 11.33 | 11.33 | 11.06 | 11.24 | 1,440 | -0.16(-1.36%) |
Jul 03, 2017 | 11.37 | 11.40 | 11.37 | 11.40 | 3,404 | +0.04(+0.35%) |
Jun 30, 2017 | 11.34 | 11.40 | 11.33 | 11.36 | 2,626 | -0.23(-1.98%) |
Jun 29, 2017 | 11.67 | 11.89 | 11.59 | 11.59 | 8,730 | -0.15(-1.29%) |
Jun 28, 2017 | 11.69 | 11.77 | 11.69 | 11.74 | 1,348 | -0.04(-0.32%) |
Jun 27, 2017 | 11.85 | 11.86 | 11.66 | 11.78 | 7,016 | +0.01(+0.08%) |
Jun 26, 2017 | 11.79 | 11.79 | 11.75 | 11.77 | 1,563 | +0.07(+0.56%) |
Jun 23, 2017 | 11.74 | 11.74 | 11.65 | 11.70 | 4,587 | -0.07(-0.56%) |
Jun 22, 2017 | 11.73 | 11.77 | 11.62 | 11.77 | 1,061 | +0.24(+2.08%) |
Jun 21, 2017 | 11.58 | 11.58 | 11.53 | 11.53 | 3,179 | -0.08(-0.69%) |
Jun 20, 2017 | 11.69 | 11.69 | 11.51 | 11.61 | 1,697 | -0.05(-0.47%) |
Jun 19, 2017 | 11.58 | 11.71 | 11.58 | 11.66 | 8,709 | +0.20(+1.79%) |
Jun 16, 2017 | 11.54 | 11.54 | 11.44 | 11.46 | 2,062 | +0.04(+0.35%) |
Jun 15, 2017 | 11.31 | 11.48 | 11.14 | 11.42 | 10,438 | -0.12(-1.04%) |
Jun 14, 2017 | 11.55 | 11.57 | 11.51 | 11.54 | 3,505 | +0.03(+0.26%) |
Jun 13, 2017 | 11.53 | 11.53 | 11.51 | 11.51 | 292 | +0.04(+0.35%) |
Jun 12, 2017 | 11.47 | 11.48 | 11.39 | 11.47 | 3,670 | -0.07(-0.62%) |
Jun 09, 2017 | 11.58 | 11.58 | 11.45 | 11.54 | 1,655 | -0.08(-0.67%) |
Jun 08, 2017 | 11.68 | 11.76 | 11.62 | 11.62 | 3,898 | -0.06(-0.51%) |
Jun 07, 2017 | 11.60 | 11.71 | 11.59 | 11.68 | 5,333 | +0.02(+0.21%) |
Jun 06, 2017 | 11.66 | 11.66 | 11.65 | 11.66 | 2,106 | -0.04(-0.38%) |
Jun 05, 2017 | 11.86 | 11.86 | 11.70 | 11.70 | 2,508 | -0.34(-2.82%) |
Jun 02, 2017 | 12.01 | 12.04 | 11.96 | 12.04 | 1,979 | -0.08(-0.66%) |