Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.91 | 11.07 | 10.91 | 11.03 | 400,350 | +0.08(+0.73%) |
Sep 27, 2018 | 10.95 | 11.03 | 10.83 | 10.95 | 371,882 | +0.04(+0.37%) |
Sep 26, 2018 | 11.03 | 11.03 | 10.91 | 10.91 | 336,164 | -0.12(-1.08%) |
Sep 25, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 372,949 | +0.00(+0.00%) |
Sep 24, 2018 | 11.15 | 11.15 | 10.95 | 11.03 | 453,467 | -0.12(-1.07%) |
Sep 21, 2018 | 11.03 | 11.19 | 10.91 | 11.15 | 1,447,565 | +0.08(+0.72%) |
Sep 20, 2018 | 10.95 | 11.13 | 10.87 | 11.07 | 675,222 | +0.16(+1.46%) |
Sep 19, 2018 | 10.67 | 10.99 | 10.63 | 10.91 | 681,538 | +0.16(+1.48%) |
Sep 18, 2018 | 10.91 | 10.91 | 10.71 | 10.75 | 309,302 | -0.16(-1.46%) |
Sep 17, 2018 | 10.79 | 10.95 | 10.73 | 10.91 | 619,824 | +0.12(+1.11%) |
Sep 14, 2018 | 10.67 | 10.87 | 10.59 | 10.79 | 410,020 | +0.12(+1.12%) |
Sep 13, 2018 | 10.63 | 10.73 | 10.59 | 10.67 | 273,754 | +0.08(+0.75%) |
Sep 12, 2018 | 10.79 | 10.79 | 10.59 | 10.59 | 193,275 | -0.20(-1.85%) |
Sep 11, 2018 | 10.75 | 10.87 | 10.70 | 10.79 | 325,105 | +0.06(+0.56%) |
Sep 10, 2018 | 10.87 | 10.87 | 10.71 | 10.73 | 222,936 | -0.10(-0.92%) |
Sep 07, 2018 | 10.79 | 10.91 | 10.63 | 10.83 | 375,485 | +0.04(+0.37%) |
Sep 06, 2018 | 10.79 | 10.91 | 10.79 | 10.79 | 318,205 | -0.08(-0.73%) |
Sep 05, 2018 | 10.79 | 10.91 | 10.71 | 10.87 | 275,164 | +0.08(+0.74%) |
Sep 04, 2018 | 10.95 | 10.95 | 10.75 | 10.79 | 160,761 | -0.12(-1.09%) |
Aug 31, 2018 | 10.91 | 10.91 | 10.91 | 0 | +0.04(+0.37%) | |
Aug 30, 2018 | 10.83 | 10.95 | 10.77 | 10.87 | 220,539 | +0.04(+0.37%) |
Aug 29, 2018 | 10.83 | 10.87 | 10.75 | 10.83 | 293,638 | +0.00(+0.00%) |
Aug 28, 2018 | 10.99 | 11.15 | 10.83 | 10.83 | 287,380 | -0.25(-2.23%) |
Aug 27, 2018 | 11.16 | 11.20 | 11.08 | 11.08 | 389,719 | -0.08(-0.71%) |
Aug 24, 2018 | 11.08 | 11.20 | 11.08 | 11.16 | 262,210 | +0.04(+0.36%) |
Aug 23, 2018 | 11.08 | 11.20 | 11.00 | 11.12 | 488,230 | +0.00(+0.00%) |
Aug 22, 2018 | 11.24 | 11.28 | 11.12 | 11.12 | 354,476 | -0.12(-1.06%) |
Aug 21, 2018 | 11.08 | 11.28 | 11.08 | 11.24 | 309,792 | +0.08(+0.71%) |
Aug 20, 2018 | 10.92 | 11.20 | 10.84 | 11.16 | 345,582 | +0.28(+2.55%) |
Aug 17, 2018 | 10.80 | 10.96 | 10.80 | 10.88 | 135,009 | +0.00(+0.00%) |
Aug 16, 2018 | 10.88 | 10.96 | 10.84 | 10.88 | 247,613 | +0.04(+0.37%) |
Aug 15, 2018 | 10.96 | 11.04 | 10.80 | 10.84 | 371,021 | -0.12(-1.09%) |
Aug 14, 2018 | 10.92 | 11.04 | 10.88 | 10.96 | 391,271 | +0.08(+0.73%) |
Aug 13, 2018 | 10.84 | 11.08 | 10.80 | 10.88 | 495,223 | +0.00(+0.00%) |
Aug 10, 2018 | 10.76 | 10.92 | 10.68 | 10.88 | 257,676 | +0.08(+0.74%) |
Aug 09, 2018 | 10.88 | 10.92 | 10.80 | 10.80 | 215,070 | -0.12(-1.09%) |
Aug 08, 2018 | 10.88 | 10.96 | 10.82 | 10.92 | 331,765 | +0.08(+0.73%) |
Aug 07, 2018 | 10.92 | 11.02 | 10.84 | 10.84 | 291,062 | -0.08(-0.73%) |
Aug 06, 2018 | 10.92 | 11.00 | 10.84 | 10.92 | 248,900 | -0.04(-0.36%) |
Aug 03, 2018 | 11.12 | 11.24 | 10.92 | 10.96 | 310,697 | -0.20(-1.78%) |
Aug 02, 2018 | 11.20 | 11.28 | 11.12 | 11.16 | 219,819 | -0.12(-1.06%) |
Aug 01, 2018 | 11.31 | 11.43 | 11.16 | 11.28 | 412,798 | -0.12(-1.05%) |
Jul 31, 2018 | 10.72 | 11.43 | 10.60 | 11.39 | 922,553 | +0.79(+7.49%) |
Jul 30, 2018 | 10.60 | 10.68 | 10.56 | 10.60 | 267,929 | +0.04(+0.38%) |
Jul 27, 2018 | 10.80 | 10.80 | 10.56 | 10.56 | 360,822 | -0.22(-2.03%) |
Jul 26, 2018 | 10.92 | 10.64 | 10.78 | 330,655 | +0.02(+0.18%) | |
Jul 25, 2018 | 11.00 | 11.04 | 10.68 | 10.76 | 571,404 | -0.20(-1.81%) |
Jul 24, 2018 | 11.12 | 11.16 | 10.92 | 10.96 | 255,283 | -0.12(-1.08%) |
Jul 23, 2018 | 10.96 | 11.10 | 10.96 | 11.08 | 223,424 | +0.08(+0.72%) |
Jul 20, 2018 | 10.96 | 11.12 | 10.96 | 11.00 | 263,265 | +0.04(+0.36%) |
Jul 19, 2018 | 10.92 | 11.04 | 10.88 | 10.96 | 312,920 | +0.00(+0.00%) |
Jul 18, 2018 | 10.96 | 10.96 | 10.88 | 10.96 | 202,054 | +0.00(+0.00%) |
Jul 17, 2018 | 10.96 | 11.00 | 10.92 | 10.96 | 183,792 | +0.00(+0.00%) |
Jul 16, 2018 | 10.96 | 11.02 | 10.92 | 10.96 | 348,036 | +0.00(+0.00%) |
Jul 13, 2018 | 10.92 | 11.04 | 10.86 | 10.96 | 218,836 | -0.04(-0.36%) |
Jul 12, 2018 | 11.08 | 10.84 | 11.00 | 208,928 | +0.00(+0.00%) | |
Jul 11, 2018 | 11.04 | 11.16 | 11.00 | 11.00 | 250,786 | -0.04(-0.36%) |
Jul 10, 2018 | 11.16 | 11.20 | 10.96 | 11.04 | 269,555 | -0.12(-1.07%) |
Jul 09, 2018 | 11.08 | 11.22 | 11.08 | 11.16 | 181,578 | +0.16(+1.44%) |
Jul 06, 2018 | 10.96 | 11.04 | 10.88 | 11.00 | 299,204 | +0.04(+0.36%) |
Jul 05, 2018 | 10.76 | 11.00 | 10.72 | 10.96 | 496,465 | +0.20(+1.84%) |
Jul 03, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.08(+0.74%) | |
Jul 02, 2018 | 10.68 | 10.76 | 10.64 | 10.68 | 517,238 | +0.00(+0.00%) |
Jun 29, 2018 | 10.72 | 10.80 | 10.64 | 10.68 | 419,175 | -0.04(-0.37%) |
Jun 28, 2018 | 10.80 | 10.84 | 10.68 | 10.72 | 315,481 | -0.04(-0.37%) |
Jun 27, 2018 | 11.00 | 11.04 | 10.76 | 10.76 | 325,354 | -0.28(-2.52%) |
Jun 26, 2018 | 11.08 | 11.12 | 10.92 | 11.04 | 405,072 | -0.08(-0.71%) |
Jun 25, 2018 | 11.16 | 11.28 | 11.02 | 11.12 | 524,239 | -0.08(-0.71%) |
Jun 22, 2018 | 11.12 | 11.20 | 11.00 | 11.20 | 1,800,508 | +0.08(+0.71%) |
Jun 21, 2018 | 11.12 | 11.20 | 10.96 | 11.12 | 425,703 | -0.04(-0.36%) |
Jun 20, 2018 | 11.12 | 11.20 | 11.04 | 11.16 | 400,572 | +0.08(+0.72%) |
Jun 19, 2018 | 10.96 | 11.12 | 10.92 | 11.08 | 548,795 | +0.12(+1.09%) |
Jun 18, 2018 | 10.84 | 11.00 | 10.84 | 10.96 | 685,120 | +0.08(+0.73%) |
Jun 15, 2018 | 11.12 | 10.88 | 10.88 | 1,374,335 | -0.24(-2.14%) | |
Jun 14, 2018 | 11.20 | 11.31 | 11.04 | 11.12 | 870,205 | -0.08(-0.71%) |
Jun 13, 2018 | 11.31 | 11.55 | 11.12 | 11.20 | 493,105 | -0.12(-1.05%) |
Jun 12, 2018 | 11.39 | 11.39 | 11.20 | 11.31 | 411,073 | -0.06(-0.52%) |
Jun 11, 2018 | 11.55 | 11.61 | 11.31 | 11.37 | 575,808 | -0.22(-1.88%) |
Jun 08, 2018 | 11.71 | 11.75 | 11.59 | 11.59 | 521,380 | -0.12(-1.02%) |
Jun 07, 2018 | 11.71 | 11.71 | 11.61 | 11.71 | 453,347 | +0.08(+0.68%) |
Jun 06, 2018 | 11.51 | 11.63 | 11.51 | 11.63 | 405,669 | +0.08(+0.69%) |
Jun 05, 2018 | 11.71 | 11.71 | 11.51 | 11.55 | 401,941 | -0.13(-1.09%) |
Jun 04, 2018 | 11.52 | 11.72 | 11.48 | 11.68 | 663,196 | +0.28(+2.43%) |
Jun 01, 2018 | 11.48 | 11.52 | 11.40 | 11.40 | 474,755 | -0.04(-0.35%) |
May 31, 2018 | 11.48 | 11.52 | 11.36 | 11.44 | 447,986 | +0.00(+0.00%) |
May 30, 2018 | 11.36 | 11.48 | 11.32 | 11.44 | 807,348 | +0.12(+1.05%) |
May 29, 2018 | 11.32 | 11.40 | 11.05 | 11.32 | 415,619 | -0.04(-0.35%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | +0.08(+0.70%) | |
May 24, 2018 | 11.32 | 11.32 | 11.02 | 11.28 | 344,450 | -0.08(-0.70%) |
May 23, 2018 | 11.40 | 11.40 | 11.32 | 11.36 | 421,200 | -0.04(-0.35%) |
May 22, 2018 | 11.40 | 11.44 | 11.36 | 11.40 | 330,384 | +0.00(+0.00%) |
May 21, 2018 | 11.36 | 11.42 | 11.28 | 11.40 | 369,418 | +0.04(+0.35%) |
May 18, 2018 | 11.36 | 11.40 | 11.28 | 11.36 | 415,603 | +0.04(+0.35%) |
May 17, 2018 | 11.17 | 11.36 | 11.17 | 11.32 | 364,230 | +0.12(+1.06%) |
May 16, 2018 | 11.17 | 11.28 | 11.09 | 11.20 | 447,473 | +0.08(+0.71%) |
May 15, 2018 | 11.09 | 11.24 | 11.09 | 11.13 | 490,410 | +0.04(+0.36%) |
May 14, 2018 | 11.20 | 11.28 | 11.07 | 11.09 | 463,255 | -0.10(-0.89%) |
May 11, 2018 | 11.32 | 11.40 | 11.15 | 11.19 | 479,187 | -0.18(-1.57%) |
May 10, 2018 | 11.36 | 11.40 | 11.15 | 11.36 | 283,729 | -0.04(-0.35%) |
May 09, 2018 | 11.28 | 11.40 | 11.24 | 11.40 | 391,189 | +0.12(+1.05%) |
May 08, 2018 | 11.20 | 11.32 | 11.20 | 11.28 | 382,683 | +0.04(+0.35%) |
May 07, 2018 | 11.24 | 11.26 | 11.13 | 11.24 | 486,853 | +0.04(+0.35%) |
May 04, 2018 | 11.09 | 11.24 | 11.09 | 11.20 | 543,464 | +0.08(+0.71%) |
May 03, 2018 | 11.09 | 11.20 | 11.05 | 11.13 | 589,705 | +0.00(+0.00%) |
May 02, 2018 | 11.09 | 11.19 | 11.09 | 11.13 | 893,464 | +0.00(+0.00%) |
May 01, 2018 | 11.09 | 11.19 | 10.97 | 11.13 | 733,222 | +0.00(+0.00%) |
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%) |