Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 13.84 | 13.86 | 13.81 | 13.86 | 7,764 | +0.05(+0.34%) |
Apr 27, 2018 | 13.81 | 13.81 | 13.78 | 13.81 | 1,733 | +0.07(+0.51%) |
Apr 26, 2018 | 13.64 | 13.74 | 13.64 | 13.74 | 2,326 | +0.10(+0.77%) |
Apr 25, 2018 | 13.78 | 13.78 | 13.56 | 13.64 | 3,787 | -0.35(-2.48%) |
Apr 24, 2018 | 14.05 | 14.06 | 13.92 | 13.98 | 205,600 | +0.04(+0.29%) |
Apr 23, 2018 | 14.06 | 14.06 | 13.89 | 13.94 | 6,002 | -0.11(-0.81%) |
Apr 20, 2018 | 14.37 | 14.37 | 14.02 | 14.06 | 6,071 | -0.31(-2.19%) |
Apr 19, 2018 | 14.33 | 14.42 | 14.33 | 14.37 | 13,937 | -0.00(-0.03%) |
Apr 18, 2018 | 14.13 | 14.43 | 14.13 | 14.37 | 15,372 | +0.19(+1.35%) |
Apr 17, 2018 | 13.92 | 14.21 | 13.92 | 14.18 | 7,678 | +0.24(+1.72%) |
Apr 16, 2018 | 14.14 | 14.14 | 13.93 | 13.94 | 4,933 | -0.20(-1.42%) |
Apr 13, 2018 | 14.25 | 14.25 | 14.13 | 14.14 | 8,715 | -0.10(-0.74%) |
Apr 12, 2018 | 14.17 | 14.30 | 14.12 | 14.25 | 19,615 | +0.06(+0.42%) |
Apr 11, 2018 | 13.89 | 14.20 | 13.89 | 14.19 | 26,990 | +0.44(+3.17%) |
Apr 10, 2018 | 13.76 | 13.81 | 13.64 | 13.75 | 10,204 | +0.22(+1.63%) |
Apr 09, 2018 | 13.46 | 13.58 | 13.31 | 13.53 | 32,762 | +0.10(+0.75%) |
Apr 06, 2018 | 13.39 | 13.46 | 13.37 | 13.43 | 4,938 | +0.00(+0.03%) |
Apr 05, 2018 | 13.34 | 13.46 | 13.34 | 13.43 | 6,359 | +0.09(+0.66%) |
Apr 04, 2018 | 12.95 | 13.34 | 12.95 | 13.34 | 5,066 | +0.10(+0.73%) |
Apr 03, 2018 | 13.11 | 13.25 | 13.11 | 13.24 | 8,438 | +0.22(+1.68%) |
Apr 02, 2018 | 12.95 | 13.11 | 12.95 | 13.02 | 5,121 | -0.05(-0.40%) |
Mar 29, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.14(+1.08%) | |
Mar 28, 2018 | 12.88 | 12.96 | 12.88 | 12.94 | 15,007 | -0.03(-0.20%) |
Mar 27, 2018 | 13.06 | 13.11 | 12.89 | 12.96 | 12,187 | -0.10(-0.74%) |
Mar 26, 2018 | 12.93 | 13.10 | 12.83 | 13.06 | 8,454 | +0.24(+1.91%) |
Mar 23, 2018 | 12.82 | 12.90 | 12.81 | 12.81 | 25,550 | +0.13(+1.03%) |
Mar 22, 2018 | 12.77 | 12.88 | 12.68 | 12.68 | 2,795 | -0.22(-1.69%) |
Mar 21, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 1,091 | +0.10(+0.75%) |
Mar 20, 2018 | 12.85 | 12.88 | 12.76 | 12.81 | 12,366 | -0.03(-0.20%) |
Mar 19, 2018 | 12.81 | 12.92 | 12.75 | 12.83 | 19,416 | +0.02(+0.14%) |
Mar 16, 2018 | 12.79 | 13.03 | 12.75 | 12.81 | 6,861 | +0.00(+0.00%) |
Mar 15, 2018 | 12.76 | 12.81 | 12.76 | 12.81 | 4,578 | -0.01(-0.07%) |
Mar 14, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 253 | -0.02(-0.13%) |
Mar 13, 2018 | 12.85 | 12.98 | 12.83 | 12.84 | 4,128 | -0.06(-0.47%) |
Mar 12, 2018 | 12.95 | 12.99 | 12.86 | 12.90 | 9,022 | -0.04(-0.34%) |
Mar 09, 2018 | 13.03 | 13.03 | 12.95 | 12.95 | 3,314 | +0.18(+1.44%) |
Mar 08, 2018 | 12.76 | 12.85 | 12.74 | 12.76 | 4,849 | -0.06(-0.48%) |
Mar 07, 2018 | 12.81 | 12.82 | 2,150 | -0.16(-1.21%) | ||
Mar 06, 2018 | 12.58 | 13.00 | 12.58 | 12.98 | 4,455 | +0.19(+1.51%) |
Mar 05, 2018 | 12.79 | 12.98 | 12.56 | 12.79 | 12,011 | +0.10(+0.83%) |
Mar 02, 2018 | 12.76 | 12.76 | 12.51 | 12.68 | 11,296 | -0.08(-0.62%) |
Mar 01, 2018 | 12.91 | 12.91 | 12.76 | 12.76 | 14,610 | -0.26(-2.01%) |
Feb 28, 2018 | 12.97 | 13.10 | 12.97 | 13.02 | 5,243 | -0.22(-1.65%) |
Feb 27, 2018 | 13.43 | 13.43 | 13.24 | 13.24 | 3,818 | -0.23(-1.69%) |
Feb 26, 2018 | 13.46 | 13.57 | 13.34 | 13.47 | 9,127 | +0.05(+0.40%) |
Feb 23, 2018 | 13.47 | 13.47 | 13.42 | 13.42 | 2,101 | +0.09(+0.69%) |
Feb 22, 2018 | 13.37 | 13.50 | 13.30 | 13.32 | 2,206 | +0.13(+0.95%) |
Feb 21, 2018 | 13.29 | 13.29 | 13.16 | 13.20 | 6,724 | -0.09(-0.71%) |
Feb 20, 2018 | 13.33 | 13.33 | 13.26 | 13.29 | 20,800 | -0.04(-0.28%) |
Feb 16, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 13.30 | 13.36 | 13.21 | 13.33 | 5,802 | +0.24(+1.87%) |
Feb 14, 2018 | 12.74 | 13.26 | 12.69 | 13.09 | 10,972 | +0.16(+1.22%) |
Feb 13, 2018 | 13.21 | 13.21 | 12.90 | 12.93 | 1,462 | -0.12(-0.94%) |
Feb 12, 2018 | 12.76 | 13.08 | 12.76 | 13.05 | 8,559 | +0.21(+1.63%) |
Feb 09, 2018 | 13.15 | 13.16 | 12.67 | 12.84 | 35,804 | -0.08(-0.61%) |
Feb 08, 2018 | 13.48 | 13.49 | 12.89 | 12.92 | 76,172 | -0.37(-2.76%) |
Feb 07, 2018 | 13.51 | 13.29 | 13.29 | 9,091 | -0.14(-1.04%) | |
Feb 06, 2018 | 13.24 | 13.44 | 13.24 | 13.43 | 7,777 | -0.00(-0.00%) |
Feb 05, 2018 | 13.52 | 13.63 | 13.13 | 13.43 | 42,318 | -0.21(-1.53%) |
Feb 02, 2018 | 13.95 | 14.01 | 13.52 | 13.64 | 137,474 | -0.51(-3.58%) |
Feb 01, 2018 | 13.99 | 14.24 | 13.84 | 14.14 | 57,993 | +0.25(+1.83%) |
Jan 31, 2018 | 13.89 | 14.06 | 13.89 | 13.89 | 4,712 | +0.00(+0.00%) |
Jan 30, 2018 | 13.82 | 13.98 | 13.82 | 13.89 | 4,481 | -0.05(-0.38%) |
Jan 29, 2018 | 14.05 | 14.05 | 13.94 | 13.94 | 2,919 | -0.23(-1.60%) |
Jan 26, 2018 | 14.24 | 14.24 | 14.17 | 14.17 | 3,268 | -0.07(-0.49%) |
Jan 25, 2018 | 14.07 | 14.32 | 14.07 | 14.24 | 41,163 | +0.06(+0.43%) |
Jan 24, 2018 | 13.64 | 14.18 | 13.63 | 14.18 | 135,286 | +0.66(+4.92%) |
Jan 23, 2018 | 13.51 | 13.51 | 13.32 | 13.51 | 26,988 | +0.09(+0.65%) |
Jan 22, 2018 | 13.51 | 13.52 | 13.40 | 13.43 | 13,104 | +0.10(+0.72%) |
Jan 19, 2018 | 13.45 | 13.45 | 13.33 | 13.33 | 6,643 | -0.10(-0.78%) |
Jan 18, 2018 | 13.25 | 13.44 | 13.25 | 13.44 | 2,258 | +0.23(+1.75%) |
Jan 17, 2018 | 13.20 | 13.20 | 13.20 | 13.20 | 601 | +0.02(+0.17%) |
Jan 16, 2018 | 13.07 | 13.23 | 13.07 | 13.18 | 19,932 | -0.04(-0.33%) |
Jan 12, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.08(+0.60%) | |
Jan 11, 2018 | 13.23 | 13.26 | 13.14 | 13.15 | 32,356 | +0.15(+1.13%) |
Jan 10, 2018 | 13.05 | 13.05 | 13.02 | 13.00 | 116,008 | -0.02(-0.12%) |
Jan 09, 2018 | 13.13 | 13.16 | 12.91 | 13.02 | 37,285 | -0.16(-1.19%) |
Jan 08, 2018 | 13.12 | 13.26 | 13.12 | 13.17 | 4,611 | +0.07(+0.52%) |
Jan 05, 2018 | 13.09 | 13.16 | 13.09 | 13.10 | 3,769 | -0.01(-0.06%) |
Jan 04, 2018 | 12.98 | 13.11 | 12.98 | 13.11 | 3,335 | +0.10(+0.81%) |
Jan 03, 2018 | 12.91 | 13.04 | 12.91 | 13.01 | 5,513 | +0.17(+1.29%) |
Jan 02, 2018 | 12.67 | 12.85 | 12.67 | 12.84 | 5,508 | +0.22(+1.75%) |
Dec 29, 2017 | 12.62 | 12.62 | 12.62 | 0 | +0.03(+0.22%) | |
Dec 28, 2017 | 12.55 | 12.59 | 12.55 | 12.59 | 7,661 | +0.02(+0.17%) |
Dec 27, 2017 | 12.56 | 12.57 | 12.54 | 12.57 | 2,394 | +0.00(+0.02%) |
Dec 26, 2017 | 12.59 | 12.59 | 12.57 | 12.57 | 755 | +0.06(+0.47%) |
Dec 22, 2017 | 12.45 | 12.51 | 12.45 | 12.51 | 5,420 | +0.05(+0.42%) |
Dec 21, 2017 | 12.36 | 12.46 | 12.36 | 12.46 | 3,999 | +0.05(+0.42%) |
Dec 20, 2017 | 12.29 | 12.40 | 12.29 | 12.40 | 2,149 | +0.05(+0.42%) |
Dec 19, 2017 | 12.40 | 12.40 | 12.33 | 12.35 | 2,924 | +0.04(+0.34%) |
Dec 18, 2017 | 12.11 | 12.36 | 12.11 | 12.31 | 3,359 | +0.20(+1.61%) |
Dec 15, 2017 | 12.16 | 12.19 | 12.11 | 12.11 | 3,270 | -0.08(-0.68%) |
Dec 14, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 272 | +0.08(+0.64%) |
Dec 13, 2017 | 12.07 | 12.15 | 12.07 | 12.12 | 2,794 | +0.09(+0.72%) |
Dec 12, 2017 | 12.13 | 12.13 | 12.02 | 12.03 | 4,738 | -0.05(-0.43%) |
Dec 11, 2017 | 11.98 | 12.08 | 11.98 | 12.08 | 8,594 | +0.05(+0.43%) |
Dec 08, 2017 | 12.04 | 12.08 | 12.03 | 12.03 | 3,736 | +0.10(+0.87%) |
Dec 07, 2017 | 11.96 | 11.96 | 11.89 | 11.93 | 2,982 | -0.09(-0.72%) |
Dec 06, 2017 | 12.05 | 12.07 | 11.94 | 12.01 | 3,682 | -0.06(-0.50%) |
Dec 05, 2017 | 12.11 | 12.13 | 12.07 | 12.07 | 1,592 | +0.03(+0.22%) |
Dec 04, 2017 | 12.07 | 12.07 | 11.99 | 12.05 | 6,405 | +0.00(+0.00%) |
Dec 01, 2017 | 12.07 | 12.07 | 11.98 | 12.05 | 1,590 | +0.05(+0.43%) |
Nov 30, 2017 | 12.14 | 12.15 | 11.98 | 12.00 | 10,493 | -0.05(-0.43%) |
Nov 29, 2017 | 12.06 | 12.06 | 12.05 | 12.05 | 922 | +0.04(+0.36%) |
Nov 28, 2017 | 12.01 | 12.10 | 11.98 | 12.01 | 7,195 | -0.10(-0.79%) |
Nov 27, 2017 | 12.14 | 12.18 | 12.07 | 12.10 | 3,140 | -0.10(-0.85%) |
Nov 24, 2017 | 12.27 | 12.27 | 12.19 | 12.20 | 1,913 | -0.04(-0.35%) |
Nov 22, 2017 | 12.14 | 12.25 | 12.14 | 12.25 | 1,408 | +0.09(+0.71%) |
Nov 21, 2017 | 12.16 | 12.16 | 12.06 | 12.16 | 3,351 | +0.12(+1.01%) |
Nov 20, 2017 | 11.97 | 12.05 | 11.97 | 12.04 | 5,603 | -0.08(-0.64%) |
Nov 17, 2017 | 12.10 | 12.14 | 12.09 | 12.12 | 4,187 | +0.14(+1.16%) |
Nov 16, 2017 | 11.90 | 11.98 | 11.90 | 11.98 | 2,332 | +0.09(+0.73%) |
Nov 15, 2017 | 11.92 | 11.93 | 11.81 | 11.89 | 2,229 | +0.03(+0.29%) |
Nov 14, 2017 | 12.03 | 12.03 | 11.84 | 11.86 | 2,214 | -0.06(-0.51%) |
Nov 13, 2017 | 11.97 | 11.97 | 11.87 | 11.92 | 3,433 | -0.11(-0.94%) |
Nov 10, 2017 | 12.08 | 12.10 | 11.98 | 12.03 | 5,258 | +0.01(+0.07%) |
Nov 09, 2017 | 12.07 | 12.08 | 11.99 | 12.02 | 11,849 | +0.05(+0.44%) |
Nov 08, 2017 | 11.82 | 11.99 | 11.82 | 11.97 | 8,456 | +0.10(+0.80%) |
Nov 07, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 315 | +0.07(+0.59%) |
Nov 06, 2017 | 11.81 | 11.81 | 11.74 | 11.81 | 8,464 | +0.03(+0.22%) |
Nov 03, 2017 | 11.74 | 11.78 | 11.67 | 11.78 | 13,790 | -0.10(-0.88%) |
Nov 02, 2017 | 11.95 | 11.95 | 11.77 | 11.88 | 6,988 | +0.03(+0.22%) |
Nov 01, 2017 | 11.84 | 11.94 | 11.82 | 11.86 | 15,798 | -0.03(-0.29%) |
Oct 31, 2017 | 11.97 | 11.97 | 11.83 | 11.89 | 10,679 | -0.09(-0.72%) |
Oct 30, 2017 | 11.98 | 12.15 | 11.96 | 11.98 | 10,625 | -0.13(-1.07%) |
Oct 27, 2017 | 12.22 | 12.22 | 12.08 | 12.11 | 2,375 | -0.16(-1.34%) |
Oct 26, 2017 | 12.41 | 12.41 | 12.27 | 12.27 | 4,687 | -0.08(-0.63%) |
Oct 25, 2017 | 12.40 | 12.41 | 12.33 | 12.35 | 25,344 | -0.03(-0.21%) |
Oct 24, 2017 | 12.41 | 12.41 | 12.38 | 12.38 | 1,089 | -0.10(-0.77%) |
Oct 23, 2017 | 12.60 | 12.60 | 12.47 | 12.47 | 7,923 | -0.10(-0.83%) |
Oct 20, 2017 | 12.66 | 12.66 | 12.57 | 12.58 | 2,433 | -0.12(-0.96%) |
Oct 19, 2017 | 12.68 | 12.70 | 12.64 | 12.70 | 6,584 | -0.03(-0.20%) |
Oct 18, 2017 | 12.73 | 12.73 | 12.72 | 12.73 | 2,102 | +0.05(+0.41%) |
Oct 17, 2017 | 12.79 | 12.79 | 12.62 | 12.67 | 12,788 | +0.01(+0.07%) |
Oct 16, 2017 | 12.85 | 12.85 | 12.66 | 12.66 | 3,642 | -0.05(-0.41%) |
Oct 13, 2017 | 12.77 | 12.77 | 12.69 | 12.72 | 16,888 | +0.02(+0.14%) |
Oct 12, 2017 | 12.62 | 12.70 | 12.61 | 12.70 | 19,538 | +0.03(+0.27%) |
Oct 11, 2017 | 12.70 | 12.70 | 12.66 | 12.66 | 1,764 | -0.04(-0.33%) |
Oct 10, 2017 | 12.70 | 12.78 | 12.70 | 12.71 | 4,026 | +0.02(+0.19%) |
Oct 09, 2017 | 12.88 | 12.88 | 12.68 | 12.68 | 786 | -0.03(-0.27%) |
Oct 06, 2017 | 12.73 | 12.74 | 12.72 | 12.72 | 2,725 | -0.07(-0.54%) |
Oct 05, 2017 | 12.79 | 12.79 | 12.79 | 12.79 | 230 | +0.05(+0.39%) |
Oct 04, 2017 | 12.88 | 12.88 | 12.69 | 12.74 | 10,091 | +0.08(+0.64%) |
Oct 03, 2017 | 12.69 | 12.69 | 12.66 | 12.66 | 3,362 | +0.00(+0.00%) |
Oct 02, 2017 | 12.75 | 12.75 | 12.66 | 12.66 | 1,691 | -0.04(-0.34%) |
Sep 29, 2017 | 12.75 | 12.75 | 12.70 | 12.70 | 2,555 | +0.01(+0.10%) |
Sep 28, 2017 | 12.66 | 12.69 | 12.66 | 12.69 | 7,567 | -0.02(-0.17%) |
Sep 27, 2017 | 12.62 | 12.74 | 12.62 | 12.71 | 2,101 | -0.05(-0.37%) |
Sep 25, 2017 | 12.76 | 1 | -0.14(-1.11%) | |||
Sep 22, 2017 | 12.89 | 12.90 | 12.89 | 12.90 | 2,653 | +0.09(+0.71%) |
Sep 21, 2017 | 12.92 | 12.97 | 12.81 | 12.81 | 5,582 | -0.12(-0.91%) |
Sep 20, 2017 | 12.92 | 12.92 | 12.92 | 12.92 | 184 | -0.10(-0.73%) |
Sep 19, 2017 | 13.07 | 13.07 | 13.02 | 13.02 | 1,306 | -0.01(-0.07%) |
Sep 18, 2017 | 12.97 | 13.05 | 12.92 | 13.03 | 5,998 | -0.02(-0.13%) |
Sep 15, 2017 | 13.00 | 13.12 | 12.95 | 13.05 | 14,981 | +0.12(+0.95%) |
Sep 14, 2017 | 12.81 | 12.92 | 12.80 | 12.92 | 11,697 | -0.02(-0.15%) |
Sep 13, 2017 | 12.94 | 12.94 | 12.94 | 12.94 | 2,772 | -0.03(-0.20%) |
Sep 12, 2017 | 12.94 | 12.97 | 12.94 | 12.97 | 817 | -0.03(-0.20%) |
Sep 11, 2017 | 12.92 | 13.02 | 12.92 | 12.99 | 10,470 | +0.03(+0.20%) |
Sep 08, 2017 | 13.01 | 13.01 | 12.93 | 12.97 | 5,611 | +0.10(+0.81%) |
Sep 07, 2017 | 12.97 | 13.02 | 12.86 | 12.86 | 44,161 | -0.08(-0.60%) |
Sep 06, 2017 | 12.99 | 13.06 | 12.92 | 12.94 | 18,887 | +0.06(+0.47%) |
Sep 05, 2017 | 13.01 | 13.11 | 12.83 | 12.88 | 21,398 | +0.10(+0.81%) |
Sep 01, 2017 | 12.78 | 12.80 | 12.65 | 12.78 | 13,391 | +0.04(+0.34%) |
Aug 31, 2017 | 12.74 | 12.79 | 12.73 | 12.73 | 22,100 | +0.10(+0.82%) |
Aug 30, 2017 | 12.79 | 12.79 | 12.63 | 12.63 | 5,947 | -0.13(-1.02%) |
Aug 29, 2017 | 12.76 | 12.76 | 12.76 | 12.76 | 1,288 | +0.16(+1.24%) |
Aug 28, 2017 | 12.86 | 12.86 | 12.60 | 12.60 | 3,217 | -0.14(-1.09%) |
Aug 25, 2017 | 12.66 | 12.75 | 12.66 | 12.74 | 1,398 | +0.19(+1.52%) |
Aug 24, 2017 | 12.58 | 12.58 | 12.53 | 12.55 | 1,392 | -0.01(-0.07%) |
Aug 23, 2017 | 12.50 | 12.56 | 12.50 | 12.56 | 1,195 | -0.03(-0.21%) |
Aug 22, 2017 | 12.58 | 12.60 | 12.46 | 12.59 | 11,127 | +0.06(+0.48%) |
Aug 21, 2017 | 12.47 | 12.53 | 12.47 | 12.53 | 4,869 | +0.03(+0.21%) |
Aug 18, 2017 | 12.61 | 12.63 | 12.50 | 12.50 | 997 | -0.07(-0.59%) |
Aug 17, 2017 | 12.54 | 12.57 | 12.54 | 12.57 | 232 | +0.04(+0.32%) |
Aug 16, 2017 | 12.58 | 12.58 | 12.40 | 12.53 | 2,942 | +0.13(+1.05%) |
Aug 15, 2017 | 12.40 | 12.45 | 12.35 | 12.40 | 29,198 | -0.02(-0.14%) |
Aug 14, 2017 | 12.40 | 12.42 | 12.40 | 12.42 | 472 | +0.09(+0.70%) |
Aug 11, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 2,724 | +0.06(+0.47%) |
Aug 10, 2017 | 12.31 | 12.32 | 12.28 | 12.28 | 4,577 | -0.02(-0.19%) |
Aug 09, 2017 | 12.31 | 12.34 | 12.27 | 12.30 | 13,392 | -0.09(-0.70%) |
Aug 08, 2017 | 12.48 | 12.48 | 12.39 | 12.39 | 5,918 | -0.12(-0.97%) |
Aug 07, 2017 | 12.51 | 12.51 | 12.51 | 12.51 | 184 | -0.03(-0.21%) |
Aug 04, 2017 | 12.64 | 12.64 | 12.50 | 12.53 | 19,367 | -0.11(-0.89%) |
Aug 03, 2017 | 12.66 | 12.70 | 12.62 | 12.65 | 12,874 | +0.00(+0.00%) |
Aug 02, 2017 | 12.52 | 12.66 | 12.48 | 12.65 | 28,665 | +0.08(+0.62%) |
Aug 01, 2017 | 12.51 | 12.59 | 12.51 | 12.57 | 12,942 | +0.11(+0.91%) |
Jul 31, 2017 | 12.53 | 12.53 | 12.42 | 12.46 | 9,545 | +0.00(+0.00%) |
Jul 28, 2017 | 12.45 | 12.46 | 12.40 | 12.46 | 1,083 | +0.10(+0.77%) |
Jul 27, 2017 | 12.39 | 12.49 | 12.36 | 12.36 | 3,675 | +0.04(+0.31%) |
Jul 26, 2017 | 12.20 | 12.33 | 12.18 | 12.32 | 7,057 | +0.01(+0.08%) |
Jul 25, 2017 | 12.23 | 12.38 | 12.23 | 12.31 | 4,362 | +0.09(+0.74%) |
Jul 24, 2017 | 12.29 | 12.29 | 12.22 | 12.22 | 913 | -0.06(-0.50%) |
Jul 21, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 548 | -0.06(-0.49%) |
Jul 20, 2017 | 12.34 | 12.38 | 12.34 | 292 | -0.03(-0.28%) | |
Jul 19, 2017 | 12.25 | 12.40 | 12.24 | 12.38 | 7,115 | -0.01(-0.07%) |
Jul 18, 2017 | 12.39 | 12.39 | 12.39 | 12.39 | 115 | -0.03(-0.21%) |
Jul 17, 2017 | 12.34 | 12.41 | 12.29 | 12.41 | 727 | -0.01(-0.07%) |
Jul 14, 2017 | 12.43 | 12.48 | 12.40 | 12.42 | 2,429 | +0.08(+0.65%) |
Jul 13, 2017 | 12.40 | 12.46 | 12.34 | 12.34 | 26,745 | +0.01(+0.05%) |
Jul 12, 2017 | 12.23 | 12.33 | 12.23 | 12.33 | 4,477 | +0.20(+1.64%) |
Jul 11, 2017 | 12.13 | 12.14 | 12.13 | 12.14 | 583 | +0.03(+0.23%) |
Jul 10, 2017 | 12.04 | 12.11 | 12.04 | 12.11 | 5,671 | +0.02(+0.13%) |
Jul 07, 2017 | 12.13 | 12.13 | 12.05 | 12.09 | 1,594 | -0.08(-0.63%) |
Jul 06, 2017 | 12.14 | 12.17 | 12.14 | 12.17 | 2,242 | +0.02(+0.20%) |
Jul 05, 2017 | 12.19 | 12.19 | 12.10 | 12.14 | 8,903 | -0.01(-0.07%) |
Jul 03, 2017 | 12.14 | 12.20 | 12.14 | 12.15 | 6,609 | +0.08(+0.69%) |
Jun 30, 2017 | 12.06 | 12.07 | 12.02 | 12.07 | 1,660 | -0.01(-0.04%) |
Jun 29, 2017 | 12.07 | 12.07 | 12.03 | 12.07 | 658 | -0.17(-1.42%) |
Jun 28, 2017 | 12.01 | 12.25 | 12.01 | 12.25 | 4,962 | +0.25(+2.10%) |
Jun 27, 2017 | 11.96 | 12.05 | 11.96 | 12.00 | 926 | +0.03(+0.29%) |
Jun 26, 2017 | 12.11 | 12.11 | 11.94 | 11.96 | 2,571 | -0.06(-0.50%) |
Jun 23, 2017 | 11.86 | 12.02 | 11.86 | 12.02 | 1,941 | +0.10(+0.86%) |
Jun 22, 2017 | 11.93 | 11.93 | 11.92 | 11.92 | 8,534 | -0.01(-0.06%) |
Jun 21, 2017 | 11.93 | 11.93 | 11.84 | 11.93 | 1,317 | -0.28(-2.27%) |
Jun 20, 2017 | 12.30 | 12.47 | 12.19 | 12.20 | 37,931 | -0.19(-1.51%) |
Jun 19, 2017 | 12.46 | 12.46 | 12.38 | 12.39 | 4,861 | -0.09(-0.76%) |
Jun 16, 2017 | 12.40 | 12.50 | 12.33 | 12.49 | 35,188 | +0.00(+0.00%) |
Jun 15, 2017 | 12.30 | 12.56 | 12.30 | 12.49 | 8,309 | +0.01(+0.07%) |
Jun 14, 2017 | 12.53 | 12.53 | 12.46 | 12.48 | 5,679 | -0.01(-0.12%) |
Jun 13, 2017 | 12.36 | 12.49 | 12.36 | 12.49 | 4,647 | +0.10(+0.81%) |
Jun 12, 2017 | 12.83 | 12.83 | 12.36 | 12.39 | 31,396 | +0.08(+0.63%) |
Jun 09, 2017 | 12.36 | 12.38 | 12.31 | 12.31 | 1,979 | -0.10(-0.83%) |
Jun 08, 2017 | 12.51 | 12.51 | 12.41 | 12.42 | 1,165 | +0.00(+0.00%) |
Jun 07, 2017 | 12.53 | 12.56 | 12.35 | 12.42 | 10,009 | -0.12(-0.98%) |
Jun 06, 2017 | 12.48 | 12.54 | 12.48 | 12.54 | 613 | +0.24(+1.92%) |
Jun 05, 2017 | 12.31 | 12.31 | 12.31 | 12.31 | 335 | -0.10(-0.81%) |
Jun 02, 2017 | 12.41 | 12.41 | 12.41 | 12.41 | 1,564 | +0.01(+0.05%) |
Jun 01, 2017 | 12.34 | 12.40 | 12.33 | 12.40 | 2,997 | +0.21(+1.75%) |
May 31, 2017 | 12.18 | 12.28 | 12.18 | 12.19 | 38,573 | -0.14(-1.12%) |
May 30, 2017 | 12.49 | 12.49 | 12.25 | 12.32 | 2,399 | -0.10(-0.83%) |
May 26, 2017 | 12.50 | 12.50 | 12.30 | 12.43 | 1,770 | +0.05(+0.42%) |
May 25, 2017 | 12.34 | 12.38 | 12.30 | 12.38 | 2,756 | +0.01(+0.07%) |
May 24, 2017 | 12.35 | 12.37 | 12.35 | 12.37 | 531 | +0.03(+0.28%) |
May 23, 2017 | 12.41 | 12.41 | 12.32 | 12.33 | 6,568 | +0.02(+0.14%) |
May 22, 2017 | 12.44 | 12.53 | 12.31 | 12.31 | 8,512 | -0.12(-0.97%) |
May 19, 2017 | 12.25 | 12.49 | 12.25 | 12.44 | 4,886 | +0.26(+2.12%) |
May 18, 2017 | 12.23 | 12.24 | 12.01 | 12.18 | 12,504 | -0.15(-1.19%) |
May 17, 2017 | 12.34 | 12.34 | 12.32 | 12.32 | 3,460 | -0.20(-1.58%) |
May 16, 2017 | 12.54 | 12.69 | 12.52 | 12.52 | 2,734 | -0.02(-0.14%) |
May 15, 2017 | 12.49 | 12.56 | 12.46 | 12.54 | 6,118 | +0.29(+2.39%) |
May 12, 2017 | 12.20 | 12.25 | 12.20 | 12.25 | 1,442 | +0.16(+1.28%) |
May 11, 2017 | 11.97 | 12.09 | 11.97 | 12.09 | 5,572 | +0.15(+1.23%) |
May 10, 2017 | 11.90 | 11.94 | 11.85 | 11.94 | 723 | +0.14(+1.17%) |
May 09, 2017 | 11.74 | 11.94 | 11.74 | 11.81 | 30,631 | -0.01(-0.09%) |
May 08, 2017 | 11.82 | 11.83 | 11.73 | 11.82 | 8,325 | +0.10(+0.83%) |
May 05, 2017 | 11.69 | 11.72 | 11.69 | 11.72 | 6,047 | +0.16(+1.34%) |
May 04, 2017 | 11.60 | 11.60 | 11.57 | 11.57 | 1,257 | -0.15(-1.25%) |
May 03, 2017 | 11.74 | 11.74 | 11.71 | 11.71 | 1,029 | +0.03(+0.22%) |
May 02, 2017 | 11.63 | 11.73 | 11.63 | 11.69 | 3,876 | -0.16(-1.38%) |