Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.19 | 11.22 | 11.01 | 11.15 | 61,732 | +0.05(+0.45%) |
May 30, 2018 | 11.08 | 11.15 | 11.04 | 11.10 | 76,768 | +0.00(+0.00%) |
May 29, 2018 | 11.17 | 11.20 | 11.07 | 11.10 | 52,405 | -0.31(-2.72%) |
May 25, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.15(-1.30%) | |
May 24, 2018 | 11.62 | 11.63 | 11.53 | 11.56 | 32,637 | -0.01(-0.13%) |
May 23, 2018 | 11.58 | 11.60 | 11.53 | 11.57 | 50,735 | -0.18(-1.49%) |
May 22, 2018 | 11.80 | 11.86 | 11.60 | 11.75 | 54,125 | -0.02(-0.17%) |
May 21, 2018 | 11.70 | 11.79 | 11.70 | 11.77 | 24,677 | +0.05(+0.43%) |
May 18, 2018 | 11.66 | 11.78 | 11.66 | 11.72 | 28,217 | +0.21(+1.78%) |
May 17, 2018 | 11.41 | 11.55 | 11.41 | 11.52 | 45,284 | -0.04(-0.30%) |
May 16, 2018 | 11.51 | 11.58 | 11.51 | 11.55 | 22,815 | +0.04(+0.35%) |
May 15, 2018 | 11.51 | 11.58 | 11.38 | 11.51 | 45,114 | +0.15(+1.32%) |
May 14, 2018 | 11.44 | 11.46 | 11.36 | 11.36 | 57,443 | -0.10(-0.87%) |
May 11, 2018 | 11.25 | 11.56 | 11.25 | 11.46 | 31,547 | +0.15(+1.33%) |
May 10, 2018 | 11.41 | 11.42 | 11.30 | 11.31 | 50,702 | -0.10(-0.92%) |
May 09, 2018 | 11.47 | 11.54 | 11.41 | 11.41 | 43,162 | -0.25(-2.10%) |
May 08, 2018 | 11.61 | 11.66 | 11.58 | 11.66 | 126,386 | +0.07(+0.60%) |
May 07, 2018 | 11.35 | 11.67 | 11.35 | 11.59 | 30,625 | +0.02(+0.17%) |
May 04, 2018 | 11.52 | 11.57 | 11.49 | 11.57 | 25,494 | +0.01(+0.09%) |
May 03, 2018 | 11.48 | 11.56 | 11.44 | 11.56 | 37,710 | +0.03(+0.22%) |
May 02, 2018 | 11.60 | 11.64 | 11.51 | 11.54 | 24,919 | -0.11(-0.90%) |
May 01, 2018 | 11.75 | 11.79 | 11.64 | 11.64 | 45,825 | -0.14(-1.19%) |
Apr 30, 2018 | 11.60 | 11.81 | 11.60 | 11.78 | 30,914 | -0.07(-0.59%) |
Apr 27, 2018 | 11.81 | 11.88 | 11.72 | 11.85 | 110,622 | -0.13(-1.09%) |
Apr 26, 2018 | 12.03 | 12.03 | 11.77 | 11.98 | 39,554 | -0.02(-0.17%) |
Apr 25, 2018 | 11.93 | 12.01 | 11.92 | 12.00 | 46,414 | -0.11(-0.87%) |
Apr 24, 2018 | 12.22 | 12.22 | 12.07 | 12.11 | 394,234 | -0.08(-0.66%) |
Apr 23, 2018 | 12.15 | 12.20 | 12.11 | 12.19 | 409,488 | -0.12(-1.02%) |
Apr 20, 2018 | 12.31 | 12.40 | 12.31 | 12.31 | 22,190 | -0.28(-2.19%) |
Apr 19, 2018 | 12.65 | 12.67 | 12.56 | 12.59 | 21,632 | -0.01(-0.12%) |
Apr 18, 2018 | 12.50 | 12.62 | 12.50 | 12.60 | 33,396 | +0.07(+0.56%) |
Apr 17, 2018 | 12.48 | 12.56 | 12.33 | 12.53 | 38,547 | -0.32(-2.49%) |
Apr 16, 2018 | 12.73 | 12.85 | 12.72 | 12.85 | 98,490 | +0.28(+2.19%) |
Apr 13, 2018 | 12.58 | 12.61 | 12.55 | 12.57 | 53,833 | -0.21(-1.60%) |
Apr 12, 2018 | 12.75 | 12.80 | 12.73 | 12.78 | 25,776 | +0.00(+0.00%) |
Apr 11, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 45,428 | +0.02(+0.20%) |
Apr 10, 2018 | 12.69 | 12.80 | 12.60 | 12.76 | 33,727 | +0.16(+1.23%) |
Apr 09, 2018 | 12.50 | 12.68 | 12.50 | 12.60 | 34,370 | +0.22(+1.78%) |
Apr 06, 2018 | 12.41 | 12.46 | 12.35 | 12.38 | 45,013 | +0.09(+0.73%) |
Apr 05, 2018 | 12.10 | 12.33 | 12.10 | 12.29 | 40,627 | +0.22(+1.82%) |
Apr 04, 2018 | 11.98 | 12.07 | 11.87 | 12.07 | 70,757 | -0.14(-1.19%) |
Apr 03, 2018 | 12.27 | 12.28 | 12.12 | 12.21 | 318,043 | -0.04(-0.29%) |
Apr 02, 2018 | 12.44 | 12.52 | 12.19 | 12.25 | 304,313 | -0.10(-0.81%) |
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | -0.01(-0.08%) | |
Mar 28, 2018 | 12.43 | 12.43 | 12.33 | 12.36 | 54,934 | +0.02(+0.16%) |
Mar 27, 2018 | 12.55 | 12.55 | 12.31 | 12.34 | 42,955 | -0.17(-1.36%) |
Mar 26, 2018 | 12.49 | 12.54 | 12.38 | 12.51 | 22,460 | +0.33(+2.75%) |
Mar 23, 2018 | 12.45 | 12.48 | 12.16 | 12.18 | 54,059 | -0.23(-1.89%) |
Mar 22, 2018 | 12.61 | 12.61 | 12.41 | 12.41 | 35,202 | -0.23(-1.86%) |
Mar 21, 2018 | 12.64 | 12.70 | 12.60 | 12.64 | 39,145 | -0.12(-0.98%) |
Mar 20, 2018 | 12.75 | 12.80 | 12.70 | 12.77 | 72,332 | +0.08(+0.67%) |
Mar 19, 2018 | 12.79 | 12.84 | 12.63 | 12.69 | 257,071 | -0.10(-0.82%) |
Mar 16, 2018 | 12.84 | 12.90 | 12.74 | 12.79 | 32,947 | -0.14(-1.08%) |
Mar 15, 2018 | 12.84 | 12.97 | 12.82 | 12.93 | 118,986 | +0.09(+0.70%) |
Mar 14, 2018 | 12.87 | 12.87 | 12.76 | 12.84 | 18,134 | +0.03(+0.23%) |
Mar 13, 2018 | 12.95 | 12.96 | 12.75 | 12.81 | 46,851 | -0.05(-0.39%) |
Mar 12, 2018 | 12.92 | 12.96 | 12.80 | 12.86 | 174,660 | -0.24(-1.83%) |
Mar 09, 2018 | 12.98 | 13.11 | 12.97 | 13.10 | 100,158 | +0.03(+0.23%) |
Mar 08, 2018 | 13.10 | 13.13 | 12.93 | 13.07 | 510,995 | +0.01(+0.04%) |
Mar 07, 2018 | 13.22 | 13.29 | 12.96 | 13.06 | 164,589 | +1.29(+10.91%) |
Mar 06, 2018 | 11.89 | 11.89 | 11.58 | 11.78 | 40,926 | +0.13(+1.12%) |
Mar 05, 2018 | 11.46 | 11.65 | 11.43 | 11.65 | 126,702 | +0.03(+0.22%) |
Mar 02, 2018 | 11.43 | 11.67 | 11.38 | 11.62 | 831,499 | +0.17(+1.48%) |
Mar 01, 2018 | 11.58 | 11.60 | 11.37 | 11.46 | 83,726 | -0.23(-2.01%) |
Feb 28, 2018 | 11.92 | 11.92 | 11.68 | 11.69 | 15,348 | -0.30(-2.50%) |
Feb 27, 2018 | 12.02 | 12.04 | 11.94 | 11.99 | 26,048 | -0.07(-0.62%) |
Feb 26, 2018 | 12.01 | 12.10 | 11.82 | 12.06 | 50,695 | +0.19(+1.60%) |
Feb 23, 2018 | 11.82 | 11.90 | 11.81 | 11.88 | 32,603 | +0.04(+0.30%) |
Feb 22, 2018 | 11.78 | 11.87 | 11.76 | 11.84 | 25,987 | +0.02(+0.17%) |
Feb 21, 2018 | 11.90 | 11.99 | 11.82 | 11.82 | 34,261 | -0.07(-0.59%) |
Feb 20, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 63,395 | +0.05(+0.42%) |
Feb 16, 2018 | 11.84 | 11.84 | 11.84 | 0 | -0.23(-1.91%) | |
Feb 15, 2018 | 11.93 | 12.08 | 11.92 | 12.07 | 28,623 | +0.36(+3.07%) |
Feb 14, 2018 | 11.53 | 11.72 | 11.52 | 11.71 | 22,367 | +0.03(+0.21%) |
Feb 13, 2018 | 11.68 | 11.72 | 11.66 | 11.69 | 32,961 | +0.06(+0.54%) |
Feb 12, 2018 | 11.63 | 11.65 | 11.58 | 11.62 | 30,342 | +0.19(+1.68%) |
Feb 09, 2018 | 11.48 | 11.49 | 11.27 | 11.43 | 121,403 | -0.09(-0.78%) |
Feb 08, 2018 | 11.77 | 11.77 | 11.52 | 11.52 | 27,494 | -0.12(-1.03%) |
Feb 07, 2018 | 11.67 | 11.75 | 11.61 | 11.64 | 68,229 | -0.14(-1.19%) |
Feb 06, 2018 | 11.58 | 11.81 | 11.54 | 11.78 | 175,698 | -0.02(-0.17%) |
Feb 05, 2018 | 11.97 | 11.97 | 11.75 | 11.80 | 117,846 | -0.50(-4.07%) |
Feb 02, 2018 | 12.45 | 12.46 | 12.30 | 12.30 | 81,044 | -0.28(-2.23%) |
Feb 01, 2018 | 12.52 | 12.61 | 12.50 | 12.58 | 49,193 | +0.04(+0.32%) |
Jan 31, 2018 | 12.48 | 12.56 | 12.45 | 12.54 | 62,838 | +0.23(+1.91%) |
Jan 30, 2018 | 12.27 | 12.30 | 12.27 | 12.30 | 150,475 | +0.05(+0.45%) |
Jan 29, 2018 | 12.35 | 12.38 | 12.23 | 12.25 | 138,145 | -0.03(-0.24%) |
Jan 26, 2018 | 12.13 | 12.32 | 12.11 | 12.28 | 1,332,460 | +0.33(+2.76%) |
Jan 25, 2018 | 12.12 | 12.13 | 11.90 | 11.95 | 25,330 | -0.30(-2.45%) |
Jan 24, 2018 | 12.32 | 12.33 | 12.20 | 12.25 | 45,541 | -0.03(-0.24%) |
Jan 23, 2018 | 12.17 | 12.28 | 12.16 | 12.28 | 23,209 | +0.04(+0.29%) |
Jan 22, 2018 | 12.27 | 12.28 | 12.20 | 12.24 | 59,581 | -0.12(-0.97%) |
Jan 19, 2018 | 12.41 | 12.47 | 12.32 | 12.37 | 56,925 | +0.11(+0.86%) |
Jan 18, 2018 | 12.34 | 12.35 | 12.23 | 12.26 | 46,052 | -0.25(-2.00%) |
Jan 17, 2018 | 12.41 | 12.55 | 12.40 | 12.51 | 117,514 | +0.78(+6.65%) |
Jan 16, 2018 | 11.78 | 11.83 | 11.70 | 11.73 | 107,164 | -0.12(-1.01%) |
Jan 12, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.41(+3.58%) | |
Jan 11, 2018 | 11.42 | 11.48 | 11.38 | 11.44 | 263,471 | +0.17(+1.51%) |
Jan 10, 2018 | 11.51 | 11.61 | 11.18 | 11.27 | 849,554 | -0.44(-3.76%) |
Jan 09, 2018 | 11.75 | 11.80 | 11.66 | 11.71 | 436,588 | -0.09(-0.76%) |
Jan 08, 2018 | 11.74 | 11.83 | 11.72 | 11.80 | 297,810 | +0.12(+1.03%) |
Jan 05, 2018 | 11.62 | 11.70 | 11.60 | 11.68 | 299,394 | +0.03(+0.21%) |
Jan 04, 2018 | 11.70 | 11.70 | 11.63 | 11.65 | 56,042 | +0.14(+1.22%) |
Jan 03, 2018 | 11.46 | 11.53 | 11.46 | 11.52 | 17,431 | +0.07(+0.61%) |
Jan 02, 2018 | 11.41 | 11.45 | 11.41 | 11.45 | 27,685 | +0.03(+0.22%) |
Dec 29, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.04(+0.31%) | |
Dec 28, 2017 | 11.38 | 11.42 | 11.35 | 11.38 | 20,352 | +0.03(+0.22%) |
Dec 27, 2017 | 11.31 | 11.39 | 11.29 | 11.36 | 63,318 | -0.07(-0.61%) |
Dec 26, 2017 | 11.36 | 11.47 | 11.36 | 11.43 | 14,471 | -0.01(-0.09%) |
Dec 22, 2017 | 11.45 | 11.46 | 11.40 | 11.44 | 39,668 | +0.00(+0.00%) |
Dec 21, 2017 | 11.40 | 11.44 | 11.38 | 11.44 | 72,821 | +0.01(+0.09%) |
Dec 20, 2017 | 11.52 | 11.53 | 11.41 | 11.43 | 46,621 | -0.08(-0.70%) |
Dec 19, 2017 | 11.58 | 11.58 | 11.41 | 11.51 | 58,006 | +0.05(+0.48%) |
Dec 18, 2017 | 11.47 | 11.47 | 11.38 | 11.46 | 61,921 | +0.39(+3.57%) |
Dec 15, 2017 | 11.06 | 11.10 | 11.03 | 11.06 | 185,147 | -0.02(-0.18%) |
Dec 14, 2017 | 11.13 | 11.13 | 11.06 | 11.08 | 149,301 | -0.11(-0.98%) |
Dec 13, 2017 | 11.21 | 11.24 | 11.15 | 11.19 | 70,611 | +0.10(+0.90%) |
Dec 12, 2017 | 11.15 | 11.15 | 11.08 | 11.09 | 57,233 | +0.01(+0.09%) |
Dec 11, 2017 | 11.19 | 11.19 | 11.08 | 11.08 | 185,675 | -0.14(-1.29%) |
Dec 08, 2017 | 11.27 | 11.27 | 11.20 | 11.22 | 26,059 | -0.11(-0.93%) |
Dec 07, 2017 | 11.23 | 11.36 | 11.23 | 11.33 | 38,044 | +0.12(+1.07%) |
Dec 06, 2017 | 11.21 | 11.29 | 11.19 | 11.21 | 34,579 | -0.11(-0.97%) |
Dec 05, 2017 | 11.35 | 11.35 | 11.29 | 11.32 | 38,325 | +0.04(+0.35%) |
Dec 04, 2017 | 11.40 | 11.42 | 11.28 | 11.28 | 471,849 | -0.01(-0.09%) |
Dec 01, 2017 | 11.50 | 11.50 | 11.29 | 11.29 | 409,249 | -0.31(-2.66%) |
Nov 30, 2017 | 11.58 | 11.61 | 11.53 | 11.60 | 34,341 | +0.04(+0.37%) |
Nov 29, 2017 | 11.59 | 11.61 | 11.50 | 11.55 | 35,428 | -0.06(-0.56%) |
Nov 28, 2017 | 11.63 | 11.64 | 11.54 | 11.62 | 67,111 | -0.18(-1.53%) |
Nov 27, 2017 | 11.91 | 11.91 | 11.78 | 11.80 | 44,008 | -0.13(-1.09%) |
Nov 24, 2017 | 11.85 | 11.97 | 11.85 | 11.93 | 12,719 | +0.08(+0.68%) |
Nov 22, 2017 | 11.89 | 11.91 | 11.82 | 11.85 | 46,663 | +0.02(+0.17%) |
Nov 21, 2017 | 11.86 | 11.87 | 11.80 | 11.83 | 104,388 | -0.06(-0.55%) |
Nov 20, 2017 | 11.90 | 11.92 | 11.86 | 11.89 | 32,302 | +0.12(+1.02%) |
Nov 17, 2017 | 11.81 | 11.81 | 11.75 | 11.78 | 83,683 | -0.08(-0.72%) |
Nov 16, 2017 | 11.88 | 11.88 | 11.81 | 11.86 | 105,483 | -0.09(-0.71%) |
Nov 15, 2017 | 11.97 | 11.98 | 11.91 | 11.95 | 44,389 | +0.06(+0.55%) |
Nov 14, 2017 | 11.87 | 11.90 | 11.85 | 11.88 | 39,373 | -0.03(-0.25%) |
Nov 13, 2017 | 11.94 | 11.99 | 11.85 | 11.91 | 31,126 | -0.36(-2.93%) |
Nov 10, 2017 | 12.34 | 12.34 | 12.23 | 12.27 | 31,935 | -0.07(-0.57%) |
Nov 09, 2017 | 12.34 | 12.35 | 12.21 | 12.34 | 44,702 | -0.28(-2.22%) |
Nov 08, 2017 | 12.59 | 12.62 | 12.50 | 12.62 | 28,813 | -0.22(-1.71%) |
Nov 07, 2017 | 12.82 | 12.90 | 12.79 | 12.84 | 20,762 | -0.03(-0.23%) |
Nov 06, 2017 | 12.85 | 12.92 | 12.81 | 12.87 | 9,266 | +0.13(+1.02%) |
Nov 03, 2017 | 12.68 | 12.77 | 12.68 | 12.74 | 31,506 | +0.13(+1.03%) |
Nov 02, 2017 | 12.62 | 12.71 | 12.56 | 12.61 | 13,190 | -0.08(-0.63%) |
Nov 01, 2017 | 12.79 | 12.80 | 12.66 | 12.69 | 57,728 | -0.22(-1.73%) |
Oct 31, 2017 | 12.76 | 12.92 | 12.74 | 12.91 | 33,931 | +0.15(+1.21%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.69 | 12.76 | 105,821 | +0.09(+0.71%) |
Oct 27, 2017 | 12.55 | 12.69 | 12.52 | 12.67 | 27,154 | +0.22(+1.81%) |
Oct 26, 2017 | 12.44 | 12.53 | 12.37 | 12.45 | 31,122 | -0.05(-0.44%) |
Oct 25, 2017 | 12.40 | 12.50 | 12.39 | 12.50 | 145,626 | +0.19(+1.51%) |
Oct 24, 2017 | 12.26 | 12.38 | 12.25 | 12.31 | 354,484 | -0.02(-0.13%) |
Oct 23, 2017 | 12.25 | 12.34 | 12.25 | 12.33 | 34,849 | +0.13(+1.07%) |
Oct 20, 2017 | 12.18 | 12.25 | 12.17 | 12.20 | 39,042 | -0.04(-0.37%) |
Oct 19, 2017 | 12.22 | 12.26 | 12.22 | 12.24 | 53,585 | -0.06(-0.51%) |
Oct 18, 2017 | 12.15 | 12.31 | 12.15 | 12.31 | 46,372 | +0.28(+2.31%) |
Oct 17, 2017 | 12.02 | 12.05 | 11.95 | 12.03 | 92,393 | -0.03(-0.25%) |
Oct 16, 2017 | 12.00 | 12.11 | 11.97 | 12.06 | 79,240 | -0.10(-0.82%) |
Oct 13, 2017 | 12.13 | 12.16 | 12.09 | 12.16 | 56,318 | -0.02(-0.16%) |
Oct 12, 2017 | 12.01 | 12.20 | 11.99 | 12.18 | 82,256 | +0.15(+1.25%) |
Oct 11, 2017 | 11.99 | 12.03 | 11.97 | 12.03 | 15,852 | +0.02(+0.17%) |
Oct 10, 2017 | 11.96 | 12.04 | 11.96 | 12.01 | 15,613 | -0.02(-0.17%) |
Oct 09, 2017 | 11.98 | 12.06 | 11.96 | 12.03 | 43,558 | +0.03(+0.25%) |
Oct 06, 2017 | 11.97 | 12.00 | 11.94 | 12.00 | 7,140 | -0.05(-0.46%) |
Oct 05, 2017 | 12.07 | 12.10 | 12.03 | 12.05 | 34,332 | -0.18(-1.43%) |
Oct 04, 2017 | 12.14 | 12.24 | 12.14 | 12.23 | 16,608 | +0.08(+0.66%) |
Oct 03, 2017 | 12.11 | 12.15 | 12.09 | 12.15 | 21,088 | +0.24(+1.97%) |
Oct 02, 2017 | 11.89 | 11.93 | 11.85 | 11.91 | 15,364 | +0.04(+0.38%) |
Sep 29, 2017 | 11.82 | 11.89 | 11.82 | 11.87 | 15,799 | +0.01(+0.08%) |
Sep 28, 2017 | 11.80 | 11.86 | 11.80 | 11.86 | 14,323 | +0.32(+2.77%) |
Sep 27, 2017 | 11.56 | 11.62 | 11.50 | 11.54 | 70,553 | -0.18(-1.54%) |
Sep 26, 2017 | 11.79 | 11.79 | 11.66 | 11.72 | 58,794 | -0.13(-1.10%) |
Sep 25, 2017 | 11.84 | 11.88 | 11.83 | 11.85 | 29,058 | -0.20(-1.66%) |
Sep 22, 2017 | 12.05 | 12.05 | 11.99 | 12.05 | 21,204 | +0.06(+0.50%) |
Sep 21, 2017 | 11.95 | 12.07 | 11.89 | 11.99 | 21,913 | -0.15(-1.24%) |
Sep 20, 2017 | 12.12 | 12.19 | 12.09 | 12.14 | 30,445 | +0.04(+0.37%) |
Sep 19, 2017 | 12.04 | 12.11 | 12.04 | 12.10 | 37,466 | +0.13(+1.13%) |
Sep 18, 2017 | 12.10 | 12.10 | 11.91 | 11.96 | 76,680 | -0.05(-0.42%) |
Sep 15, 2017 | 11.92 | 12.02 | 11.89 | 12.01 | 39,554 | -0.06(-0.50%) |
Sep 14, 2017 | 11.94 | 12.08 | 11.94 | 12.07 | 38,206 | +0.16(+1.34%) |
Sep 13, 2017 | 11.95 | 11.96 | 11.90 | 11.91 | 12,968 | +0.01(+0.08%) |
Sep 12, 2017 | 11.88 | 11.93 | 11.85 | 11.90 | 122,483 | +0.04(+0.34%) |
Sep 11, 2017 | 11.82 | 11.86 | 11.82 | 11.86 | 59,047 | +0.13(+1.11%) |
Sep 08, 2017 | 11.68 | 11.75 | 11.64 | 11.73 | 55,447 | +0.22(+1.91%) |
Sep 07, 2017 | 11.63 | 11.50 | 11.51 | 117,687 | -0.12(-1.00%) | |
Sep 06, 2017 | 11.63 | 11.65 | 11.57 | 11.63 | 42,634 | -0.05(-0.46%) |
Sep 05, 2017 | 11.68 | 11.69 | 11.61 | 11.68 | 33,465 | -0.23(-1.93%) |
Sep 01, 2017 | 11.88 | 11.91 | 11.84 | 11.91 | 30,376 | +0.14(+1.19%) |
Aug 31, 2017 | 11.75 | 11.77 | 11.70 | 11.77 | 90,431 | +0.02(+0.17%) |
Aug 30, 2017 | 11.69 | 11.75 | 11.69 | 11.75 | 84,764 | +0.16(+1.42%) |
Aug 29, 2017 | 11.52 | 11.60 | 11.49 | 11.59 | 110,225 | -0.02(-0.22%) |
Aug 28, 2017 | 11.65 | 11.66 | 11.58 | 11.61 | 139,713 | +0.02(+0.17%) |
Aug 25, 2017 | 11.61 | 11.67 | 11.59 | 11.59 | 37,818 | +0.02(+0.17%) |
Aug 24, 2017 | 11.73 | 11.75 | 11.57 | 11.57 | 44,279 | -0.12(-1.03%) |
Aug 23, 2017 | 11.69 | 11.73 | 11.67 | 11.69 | 106,666 | -0.06(-0.51%) |
Aug 22, 2017 | 11.70 | 11.75 | 11.70 | 11.75 | 25,307 | +0.13(+1.12%) |
Aug 21, 2017 | 11.56 | 11.63 | 11.53 | 11.62 | 37,426 | +0.06(+0.52%) |
Aug 18, 2017 | 11.58 | 11.59 | 11.50 | 11.56 | 143,248 | -0.06(-0.52%) |
Aug 17, 2017 | 11.73 | 11.74 | 11.62 | 11.62 | 48,900 | -0.10(-0.89%) |
Aug 16, 2017 | 11.67 | 11.73 | 11.64 | 11.72 | 26,157 | +0.02(+0.21%) |
Aug 15, 2017 | 11.69 | 11.72 | 11.67 | 11.70 | 64,029 | +0.05(+0.43%) |
Aug 14, 2017 | 11.76 | 11.76 | 11.64 | 11.65 | 28,522 | -0.11(-0.94%) |
Aug 11, 2017 | 11.74 | 11.80 | 11.72 | 11.76 | 50,507 | -0.04(-0.34%) |
Aug 10, 2017 | 11.97 | 11.98 | 11.79 | 11.80 | 73,665 | -0.40(-3.28%) |
Aug 09, 2017 | 12.22 | 12.22 | 12.11 | 12.20 | 89,893 | -0.04(-0.37%) |
Aug 08, 2017 | 12.29 | 12.29 | 12.23 | 12.24 | 19,011 | -0.17(-1.33%) |
Aug 07, 2017 | 12.47 | 12.47 | 12.38 | 12.41 | 35,490 | -0.07(-0.60%) |
Aug 04, 2017 | 12.42 | 12.54 | 12.39 | 12.48 | 206,171 | -0.01(-0.11%) |
Aug 03, 2017 | 12.46 | 12.54 | 12.45 | 12.50 | 23,129 | +0.05(+0.43%) |
Aug 02, 2017 | 12.55 | 12.56 | 12.37 | 12.45 | 297,473 | -0.41(-3.22%) |
Aug 01, 2017 | 12.78 | 13.10 | 12.77 | 12.86 | 171,730 | +1.14(+9.73%) |
Jul 31, 2017 | 11.83 | 11.88 | 11.65 | 11.72 | 69,978 | -0.43(-3.54%) |
Jul 28, 2017 | 12.14 | 12.19 | 12.10 | 12.15 | 126,089 | +0.06(+0.54%) |
Jul 27, 2017 | 12.16 | 12.18 | 12.05 | 12.09 | 131,768 | +0.06(+0.46%) |
Jul 26, 2017 | 12.01 | 12.04 | 11.96 | 12.03 | 142,574 | -0.04(-0.33%) |
Jul 25, 2017 | 12.06 | 12.08 | 12.00 | 12.07 | 403,622 | +0.04(+0.33%) |
Jul 24, 2017 | 11.98 | 12.04 | 11.98 | 12.03 | 81,611 | +0.13(+1.09%) |
Jul 21, 2017 | 11.99 | 11.85 | 11.90 | 12,422 | +0.05(+0.42%) | |
Jul 20, 2017 | 11.95 | 11.95 | 11.82 | 11.85 | 56,611 | -0.12(-1.00%) |
Jul 19, 2017 | 11.95 | 12.00 | 11.92 | 11.97 | 289,331 | +0.06(+0.50%) |
Jul 18, 2017 | 11.87 | 11.94 | 11.84 | 11.91 | 246,397 | +0.03(+0.25%) |
Jul 17, 2017 | 11.87 | 11.92 | 11.87 | 11.88 | 43,240 | -0.10(-0.83%) |
Jul 14, 2017 | 11.99 | 11.99 | 11.86 | 11.98 | 20,159 | +0.03(+0.25%) |
Jul 13, 2017 | 11.95 | 11.96 | 11.91 | 11.95 | 33,838 | -0.02(-0.17%) |
Jul 12, 2017 | 11.95 | 11.98 | 11.91 | 11.97 | 59,889 | +0.09(+0.76%) |
Jul 11, 2017 | 11.79 | 11.88 | 11.79 | 11.88 | 60,152 | -0.07(-0.59%) |
Jul 10, 2017 | 12.02 | 12.05 | 11.93 | 11.95 | 79,475 | -0.08(-0.67%) |
Jul 07, 2017 | 11.93 | 12.05 | 11.92 | 12.03 | 277,627 | +0.23(+1.95%) |
Jul 06, 2017 | 11.74 | 11.86 | 11.72 | 11.80 | 98,336 | +0.10(+0.85%) |
Jul 05, 2017 | 11.74 | 11.76 | 11.68 | 11.70 | 152,519 | +0.17(+1.47%) |
Jul 03, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 15,091 | +0.00(+0.00%) |
Jun 30, 2017 | 11.59 | 11.59 | 11.50 | 11.53 | 272,718 | -0.07(-0.60%) |
Jun 29, 2017 | 11.63 | 11.63 | 11.51 | 11.60 | 178,224 | -0.15(-1.28%) |
Jun 28, 2017 | 11.76 | 11.79 | 11.72 | 11.75 | 433,982 | +0.03(+0.26%) |
Jun 27, 2017 | 11.85 | 11.86 | 11.69 | 11.72 | 200,254 | -0.14(-1.18%) |
Jun 26, 2017 | 11.94 | 12.00 | 11.86 | 11.86 | 87,575 | -0.19(-1.58%) |
Jun 23, 2017 | 11.93 | 12.08 | 11.93 | 12.05 | 115,792 | +0.19(+1.60%) |
Jun 22, 2017 | 11.90 | 11.91 | 11.85 | 11.86 | 36,138 | -0.03(-0.25%) |
Jun 21, 2017 | 11.91 | 11.93 | 11.86 | 11.89 | 55,307 | +0.19(+1.62%) |
Jun 20, 2017 | 11.86 | 11.93 | 11.70 | 11.70 | 38,492 | -0.19(-1.56%) |
Jun 19, 2017 | 11.85 | 11.89 | 11.82 | 11.88 | 28,785 | +0.14(+1.22%) |
Jun 16, 2017 | 11.75 | 11.75 | 11.70 | 11.74 | 58,858 | +0.19(+1.66%) |
Jun 15, 2017 | 11.50 | 11.60 | 11.47 | 11.55 | 49,953 | -0.02(-0.22%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.52 | 11.57 | 20,176 | +0.05(+0.48%) |
Jun 13, 2017 | 11.45 | 11.53 | 11.43 | 11.52 | 37,140 | +0.08(+0.70%) |
Jun 12, 2017 | 11.42 | 11.48 | 11.36 | 11.44 | 56,056 | -0.24(-2.05%) |
Jun 09, 2017 | 11.63 | 11.72 | 11.63 | 11.68 | 48,947 | +0.03(+0.26%) |
Jun 08, 2017 | 11.58 | 11.69 | 11.54 | 11.65 | 57,726 | -0.06(-0.51%) |
Jun 07, 2017 | 11.65 | 11.71 | 11.60 | 11.71 | 72,132 | +0.00(+0.00%) |
Jun 06, 2017 | 11.67 | 11.73 | 11.60 | 11.71 | 65,840 | -0.02(-0.17%) |
Jun 05, 2017 | 11.71 | 11.75 | 11.67 | 11.73 | 41,505 | +0.05(+0.45%) |
Jun 02, 2017 | 11.69 | 11.71 | 11.64 | 11.68 | 158,847 | +0.04(+0.32%) |