Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.45 | 14.56 | 14.43 | 14.55 | 9,600 | +0.29(+2.03%) |
Sep 27, 2018 | 13.73 | 14.27 | 13.73 | 14.26 | 31,815 | +0.64(+4.70%) |
Sep 26, 2018 | 13.55 | 13.75 | 13.55 | 13.62 | 33,208 | +0.13(+0.96%) |
Sep 25, 2018 | 13.43 | 13.53 | 13.43 | 13.49 | 11,360 | +0.07(+0.55%) |
Sep 24, 2018 | 13.32 | 13.51 | 13.32 | 13.42 | 7,126 | -0.25(-1.86%) |
Sep 21, 2018 | 13.41 | 13.94 | 13.41 | 13.67 | 23,700 | +0.23(+1.71%) |
Sep 20, 2018 | 13.48 | 13.55 | 13.40 | 13.44 | 6,631 | -0.21(-1.54%) |
Sep 19, 2018 | 13.85 | 13.85 | 13.60 | 13.65 | 13,754 | -0.19(-1.37%) |
Sep 18, 2018 | 13.80 | 13.85 | 13.79 | 13.84 | 25,450 | +0.18(+1.32%) |
Sep 17, 2018 | 13.75 | 13.75 | 13.59 | 13.66 | 25,431 | +0.16(+1.19%) |
Sep 14, 2018 | 13.75 | 13.75 | 13.44 | 13.50 | 13,200 | -0.35(-2.53%) |
Sep 13, 2018 | 14.06 | 14.06 | 13.70 | 13.85 | 15,078 | -0.12(-0.89%) |
Sep 12, 2018 | 13.45 | 14.00 | 13.45 | 13.97 | 25,959 | +0.70(+5.27%) |
Sep 11, 2018 | 13.08 | 13.33 | 13.08 | 13.28 | 9,104 | +0.04(+0.26%) |
Sep 10, 2018 | 13.43 | 13.43 | 13.23 | 13.24 | 5,937 | -0.19(-1.41%) |
Sep 07, 2018 | 13.59 | 13.59 | 13.31 | 13.43 | 26,300 | +0.17(+1.32%) |
Sep 06, 2018 | 13.30 | 13.35 | 13.20 | 13.26 | 16,452 | -0.18(-1.38%) |
Sep 05, 2018 | 13.37 | 13.48 | 13.33 | 13.44 | 41,713 | +0.10(+0.75%) |
Sep 04, 2018 | 13.13 | 13.37 | 13.13 | 13.34 | 27,362 | +0.26(+1.99%) |
Aug 31, 2018 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.42%) | |
Aug 30, 2018 | 13.02 | 13.11 | 12.98 | 13.03 | 7,806 | -0.17(-1.33%) |
Aug 29, 2018 | 13.12 | 13.20 | 13.12 | 13.20 | 11,869 | +0.13(+0.99%) |
Aug 28, 2018 | 13.27 | 13.27 | 13.00 | 13.07 | 19,579 | -0.03(-0.23%) |
Aug 27, 2018 | 12.84 | 13.22 | 12.84 | 13.10 | 42,583 | +0.26(+2.02%) |
Aug 24, 2018 | 12.78 | 12.88 | 12.73 | 12.84 | 19,100 | -0.06(-0.47%) |
Aug 23, 2018 | 12.88 | 12.94 | 12.88 | 12.90 | 13,199 | +0.05(+0.41%) |
Aug 22, 2018 | 13.00 | 13.00 | 12.79 | 12.85 | 21,206 | +0.01(+0.10%) |
Aug 21, 2018 | 12.90 | 12.90 | 12.75 | 12.84 | 18,652 | -0.02(-0.19%) |
Aug 20, 2018 | 12.67 | 12.88 | 12.67 | 12.86 | 19,198 | +0.38(+3.04%) |
Aug 17, 2018 | 12.36 | 12.55 | 12.36 | 12.48 | 37,100 | +0.58(+4.87%) |
Aug 16, 2018 | 11.48 | 12.05 | 11.48 | 11.90 | 139,511 | +0.68(+6.01%) |
Aug 15, 2018 | 10.93 | 11.34 | 10.93 | 11.22 | 1,782 | -0.18(-1.58%) |
Aug 14, 2018 | 11.31 | 11.42 | 11.31 | 11.40 | 5,623 | +0.11(+0.97%) |
Aug 13, 2018 | 11.36 | 11.40 | 11.25 | 11.29 | 19,872 | +0.14(+1.30%) |
Aug 10, 2018 | 11.18 | 11.18 | 11.06 | 11.15 | 2,200 | -0.06(-0.56%) |
Aug 09, 2018 | 11.41 | 11.41 | 11.21 | 11.21 | 13,432 | +0.09(+0.84%) |
Aug 08, 2018 | 11.18 | 11.18 | 11.10 | 11.12 | 3,966 | +0.06(+0.54%) |
Aug 07, 2018 | 11.22 | 11.22 | 10.96 | 11.06 | 6,066 | +0.24(+2.22%) |
Aug 06, 2018 | 10.63 | 10.85 | 10.63 | 10.82 | 18,856 | -0.16(-1.46%) |
Aug 03, 2018 | 10.65 | 10.98 | 10.65 | 10.98 | 1,700 | -0.04(-0.36%) |
Aug 02, 2018 | 10.85 | 11.05 | 10.85 | 11.02 | 12,147 | -0.28(-2.50%) |
Aug 01, 2018 | 11.19 | 11.31 | 11.19 | 11.30 | 13,549 | +0.18(+1.60%) |
Jul 31, 2018 | 10.99 | 11.15 | 10.99 | 11.12 | 12,125 | +0.05(+0.45%) |
Jul 30, 2018 | 11.09 | 11.12 | 11.05 | 11.07 | 22,591 | +0.08(+0.73%) |
Jul 27, 2018 | 10.93 | 11.06 | 10.93 | 10.99 | 4,200 | -0.06(-0.50%) |
Jul 26, 2018 | 10.98 | 11.09 | 10.98 | 11.05 | 13,230 | +0.01(+0.05%) |
Jul 25, 2018 | 11.10 | 11.10 | 10.89 | 11.04 | 26,956 | +0.20(+1.84%) |
Jul 24, 2018 | 10.81 | 10.86 | 10.80 | 10.85 | 19,720 | +0.09(+0.79%) |
Jul 23, 2018 | 10.77 | 10.85 | 10.72 | 10.76 | 9,221 | +0.21(+1.99%) |
Jul 20, 2018 | 10.45 | 10.56 | 10.45 | 10.55 | 37,686 | +0.22(+2.13%) |
Jul 19, 2018 | 10.42 | 10.34 | 10.33 | 19,228 | -0.01(-0.10%) | |
Jul 18, 2018 | 10.13 | 10.44 | 10.13 | 10.34 | 17,663 | +0.04(+0.34%) |
Jul 17, 2018 | 10.24 | 10.37 | 10.22 | 10.30 | 16,115 | +0.14(+1.43%) |
Jul 16, 2018 | 10.04 | 10.25 | 10.04 | 10.16 | 18,408 | -0.07(-0.73%) |
Jul 13, 2018 | 10.03 | 10.32 | 10.03 | 10.23 | 14,001 | +0.12(+1.24%) |
Jul 12, 2018 | 10.20 | 10.23 | 10.07 | 10.11 | 27,494 | +0.04(+0.35%) |
Jul 11, 2018 | 10.09 | 10.10 | 10.07 | 10.07 | 11,926 | -0.10(-0.93%) |
Jul 10, 2018 | 10.09 | 10.21 | 10.09 | 10.17 | 48,967 | +0.05(+0.49%) |
Jul 09, 2018 | 10.16 | 10.16 | 10.07 | 10.12 | 50,256 | -0.34(-3.22%) |
Jul 06, 2018 | 10.16 | 10.47 | 10.16 | 10.46 | 33,072 | -0.04(-0.41%) |
Jul 05, 2018 | 10.66 | 10.66 | 10.48 | 10.50 | 12,760 | -0.22(-2.10%) |
Jul 03, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.10(-0.88%) | |
Jul 02, 2018 | 10.87 | 10.87 | 10.74 | 10.82 | 25,295 | +0.01(+0.05%) |
Jun 29, 2018 | 10.77 | 10.86 | 10.77 | 10.81 | 365,351 | +0.39(+3.79%) |
Jun 28, 2018 | 10.46 | 10.48 | 10.37 | 10.42 | 19,259 | +0.04(+0.39%) |
Jun 27, 2018 | 10.35 | 10.45 | 10.35 | 10.38 | 33,831 | -0.21(-2.03%) |
Jun 26, 2018 | 10.49 | 10.66 | 10.49 | 10.60 | 41,283 | -0.17(-1.58%) |
Jun 25, 2018 | 10.50 | 10.87 | 10.50 | 10.77 | 23,619 | -0.04(-0.32%) |
Jun 22, 2018 | 10.32 | 10.82 | 10.32 | 10.80 | 113,712 | -0.03(-0.28%) |
Jun 21, 2018 | 10.85 | 10.85 | 10.66 | 10.83 | 52,805 | +0.02(+0.14%) |
Jun 20, 2018 | 10.86 | 10.86 | 10.79 | 10.81 | 24,558 | +0.13(+1.26%) |
Jun 19, 2018 | 10.67 | 10.71 | 10.64 | 10.68 | 18,425 | -0.29(-2.60%) |
Jun 18, 2018 | 11.00 | 11.00 | 10.94 | 10.96 | 24,365 | -0.08(-0.72%) |
Jun 15, 2018 | 11.05 | 10.92 | 11.04 | 41,445 | +0.09(+0.82%) | |
Jun 14, 2018 | 10.85 | 11.00 | 10.85 | 10.96 | 1,415,670 | +0.20(+1.81%) |
Jun 13, 2018 | 10.76 | 10.81 | 10.75 | 10.76 | 132,809 | +0.02(+0.14%) |
Jun 12, 2018 | 10.98 | 10.98 | 10.71 | 10.74 | 30,602 | +0.21(+2.00%) |
Jun 11, 2018 | 10.55 | 10.55 | 10.45 | 10.53 | 8,416 | -0.07(-0.67%) |
Jun 08, 2018 | 10.60 | 10.61 | 10.56 | 10.61 | 17,811 | -0.04(-0.42%) |
Jun 07, 2018 | 10.80 | 10.81 | 10.55 | 10.65 | 14,575 | -0.11(-1.02%) |
Jun 06, 2018 | 10.68 | 10.76 | 10.66 | 10.76 | 17,704 | +0.04(+0.33%) |
Jun 05, 2018 | 10.70 | 10.74 | 10.70 | 10.72 | 15,929 | +0.07(+0.70%) |
Jun 04, 2018 | 10.44 | 10.66 | 10.44 | 10.65 | 11,722 | +0.11(+1.03%) |
Jun 01, 2018 | 10.55 | 10.57 | 10.54 | 10.54 | 28,572 | +0.05(+0.44%) |
May 31, 2018 | 10.49 | 10.51 | 10.45 | 10.49 | 57,651 | +0.06(+0.57%) |
May 30, 2018 | 10.47 | 10.47 | 10.36 | 10.44 | 190,025 | +0.00(+0.00%) |
May 29, 2018 | 10.33 | 10.54 | 10.33 | 10.44 | 16,554 | -0.13(-1.28%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.74(+7.53%) | |
May 24, 2018 | 9.965 | 9.965 | 9.790 | 9.830 | 11,763 | +0.08(+0.82%) |
May 23, 2018 | 9.700 | 9.750 | 9.580 | 9.750 | 19,556 | +0.03(+0.26%) |
May 22, 2018 | 9.640 | 9.790 | 9.640 | 9.725 | 15,527 | -0.02(-0.21%) |
May 21, 2018 | 9.650 | 9.830 | 9.650 | 9.745 | 16,755 | +0.24(+2.58%) |
May 18, 2018 | 9.640 | 9.640 | 9.500 | 9.500 | 8,504 | -0.16(-1.71%) |
May 17, 2018 | 9.520 | 9.700 | 9.520 | 9.665 | 13,358 | -0.22(-2.18%) |
May 16, 2018 | 9.785 | 9.880 | 9.760 | 9.880 | 9,457 | +0.12(+1.23%) |
May 15, 2018 | 9.870 | 9.916 | 9.720 | 9.760 | 8,959 | -0.07(-0.71%) |
May 14, 2018 | 9.680 | 9.860 | 9.680 | 9.830 | 7,329 | +0.14(+1.44%) |
May 11, 2018 | 9.875 | 9.980 | 9.690 | 9.690 | 8,208 | +0.00(+0.00%) |
May 10, 2018 | 9.500 | 9.690 | 9.500 | 9.690 | 25,109 | +0.27(+2.87%) |
May 09, 2018 | 9.370 | 9.470 | 9.320 | 9.420 | 15,858 | +0.10(+1.07%) |
May 08, 2018 | 9.270 | 9.385 | 9.270 | 9.320 | 27,291 | +0.17(+1.86%) |
May 07, 2018 | 9.100 | 9.308 | 9.100 | 9.150 | 30,678 | +0.00(+0.00%) |
May 04, 2018 | 9.300 | 9.392 | 9.000 | 9.150 | 40,788 | -0.21(-2.19%) |
May 03, 2018 | 9.300 | 9.380 | 9.300 | 9.355 | 10,906 | -0.09(-0.95%) |
May 02, 2018 | 9.450 | 9.480 | 9.430 | 9.445 | 16,434 | +0.04(+0.48%) |
May 01, 2018 | 9.510 | 9.510 | 9.330 | 9.400 | 12,252 | -0.02(-0.21%) |
Apr 30, 2018 | 9.545 | 9.545 | 9.390 | 9.420 | 9,518 | +0.12(+1.29%) |
Apr 27, 2018 | 9.369 | 9.380 | 9.300 | 9.300 | 9,105 | +0.18(+1.97%) |
Apr 26, 2018 | 8.970 | 9.300 | 8.970 | 9.120 | 15,865 | -0.31(-3.24%) |
Apr 25, 2018 | 9.500 | 9.500 | 9.370 | 9.425 | 16,705 | -0.13(-1.36%) |
Apr 24, 2018 | 9.520 | 9.600 | 9.520 | 9.555 | 20,710 | +0.02(+0.16%) |
Apr 23, 2018 | 9.654 | 9.654 | 9.500 | 9.540 | 11,023 | -0.03(-0.31%) |
Apr 20, 2018 | 9.840 | 9.840 | 9.525 | 9.570 | 21,343 | -0.36(-3.58%) |
Apr 19, 2018 | 9.910 | 9.950 | 9.900 | 9.925 | 6,304 | -0.02(-0.25%) |
Apr 18, 2018 | 10.00 | 10.00 | 9.890 | 9.950 | 10,056 | -0.10(-1.00%) |
Apr 17, 2018 | 10.22 | 10.22 | 10.04 | 10.05 | 18,914 | -0.06(-0.59%) |
Apr 16, 2018 | 9.970 | 10.30 | 9.970 | 10.11 | 5,616 | -0.16(-1.56%) |
Apr 13, 2018 | 10.25 | 10.28 | 10.22 | 10.27 | 6,280 | -0.09(-0.87%) |
Apr 12, 2018 | 10.35 | 10.36 | 10.30 | 10.36 | 6,610 | +0.09(+0.88%) |
Apr 11, 2018 | 10.30 | 10.33 | 10.22 | 10.27 | 6,111 | +0.01(+0.10%) |
Apr 10, 2018 | 10.22 | 10.28 | 10.22 | 10.26 | 18,783 | -0.08(-0.77%) |
Apr 09, 2018 | 10.24 | 10.40 | 10.24 | 10.34 | 32,332 | +0.22(+2.17%) |
Apr 06, 2018 | 10.40 | 10.40 | 10.12 | 10.12 | 21,912 | -0.28(-2.69%) |
Apr 05, 2018 | 10.34 | 10.44 | 10.33 | 10.40 | 7,667 | -0.04(-0.38%) |
Apr 04, 2018 | 10.34 | 10.44 | 10.19 | 10.44 | 4,573 | -0.02(-0.19%) |
Apr 03, 2018 | 10.41 | 10.52 | 10.40 | 10.46 | 16,885 | +0.31(+3.00%) |
Apr 02, 2018 | 10.21 | 10.32 | 10.03 | 10.15 | 7,806 | -0.10(-0.93%) |
Mar 29, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.06(-0.58%) | |
Mar 28, 2018 | 10.16 | 10.50 | 10.16 | 10.31 | 13,886 | -0.29(-2.74%) |
Mar 27, 2018 | 10.50 | 10.60 | 10.43 | 10.60 | 5,289 | +0.16(+1.53%) |
Mar 26, 2018 | 10.30 | 10.50 | 10.30 | 10.44 | 8,658 | +0.04(+0.38%) |
Mar 23, 2018 | 10.21 | 10.58 | 10.21 | 10.40 | 6,182 | -0.13(-1.28%) |
Mar 22, 2018 | 10.41 | 10.69 | 10.41 | 10.54 | 5,892 | -0.08(-0.80%) |
Mar 21, 2018 | 10.42 | 10.65 | 10.42 | 10.62 | 12,173 | +0.13(+1.24%) |
Mar 20, 2018 | 10.35 | 10.62 | 10.35 | 10.49 | 6,071 | +0.08(+0.77%) |
Mar 19, 2018 | 10.41 | 10.43 | 10.41 | 10.41 | 4,529 | -0.11(-1.05%) |
Mar 16, 2018 | 10.55 | 10.55 | 10.40 | 10.52 | 12,398 | -0.03(-0.28%) |
Mar 15, 2018 | 10.77 | 10.77 | 10.49 | 10.55 | 6,170 | +0.00(+0.01%) |
Mar 14, 2018 | 10.53 | 10.55 | 10.46 | 10.55 | 8,899 | -0.07(-0.66%) |
Mar 13, 2018 | 10.52 | 10.64 | 10.47 | 10.62 | 9,049 | +0.03(+0.27%) |
Mar 12, 2018 | 10.46 | 10.61 | 10.46 | 10.59 | 9,842 | +0.12(+1.16%) |
Mar 09, 2018 | 10.47 | 10.55 | 10.46 | 10.47 | 12,286 | +0.05(+0.49%) |
Mar 08, 2018 | 10.35 | 10.42 | 10.27 | 10.42 | 9,400 | +0.12(+1.19%) |
Mar 07, 2018 | 10.33 | 10.33 | 10.29 | 10.29 | 3,448 | -0.11(-1.01%) |
Mar 06, 2018 | 10.42 | 10.42 | 10.33 | 10.40 | 5,246 | +0.06(+0.58%) |
Mar 05, 2018 | 10.12 | 10.35 | 10.12 | 10.34 | 4,359 | -0.03(-0.29%) |
Mar 02, 2018 | 10.28 | 10.49 | 10.28 | 10.37 | 17,777 | +0.05(+0.48%) |
Mar 01, 2018 | 10.49 | 10.49 | 10.28 | 10.32 | 4,086 | -0.07(-0.69%) |
Feb 28, 2018 | 10.35 | 10.45 | 10.35 | 10.39 | 2,983 | -0.05(-0.47%) |
Feb 27, 2018 | 10.40 | 10.45 | 10.35 | 10.44 | 10,998 | +0.00(+0.05%) |
Feb 26, 2018 | 10.30 | 10.58 | 10.30 | 10.44 | 8,009 | +0.18(+1.76%) |
Feb 23, 2018 | 10.30 | 10.30 | 10.21 | 10.26 | 13,949 | +0.15(+1.43%) |
Feb 22, 2018 | 10.12 | 10.11 | 7,923 | -0.04(-0.39%) | ||
Feb 21, 2018 | 10.22 | 10.22 | 10.15 | 10.15 | 11,019 | -0.01(-0.10%) |
Feb 20, 2018 | 10.01 | 10.27 | 10.01 | 10.16 | 11,762 | +0.04(+0.35%) |
Feb 16, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.10(+0.95%) | |
Feb 15, 2018 | 9.940 | 10.22 | 9.940 | 10.03 | 25,583 | +0.05(+0.55%) |
Feb 14, 2018 | 9.915 | 10.01 | 9.830 | 9.975 | 8,862 | +0.15(+1.58%) |
Feb 13, 2018 | 9.765 | 9.930 | 9.760 | 9.820 | 24,935 | -0.22(-2.22%) |
Feb 12, 2018 | 10.14 | 10.14 | 10.00 | 10.04 | 47,325 | -0.10(-0.96%) |
Feb 09, 2018 | 10.30 | 10.30 | 10.02 | 10.14 | 17,996 | -0.20(-1.93%) |
Feb 08, 2018 | 10.66 | 10.66 | 10.34 | 10.34 | 16,913 | -0.16(-1.52%) |
Feb 07, 2018 | 10.66 | 10.50 | 10.50 | 44,480 | -0.22(-2.05%) | |
Feb 06, 2018 | 10.38 | 10.72 | 10.36 | 10.72 | 31,677 | -0.14(-1.29%) |
Feb 05, 2018 | 10.68 | 10.96 | 10.68 | 10.86 | 16,211 | -0.08(-0.73%) |
Feb 02, 2018 | 11.00 | 11.00 | 10.90 | 10.94 | 15,735 | -0.24(-2.15%) |
Feb 01, 2018 | 11.36 | 11.36 | 11.14 | 11.18 | 16,764 | -0.31(-2.70%) |
Jan 31, 2018 | 11.56 | 11.56 | 11.43 | 11.49 | 35,524 | -0.19(-1.58%) |
Jan 30, 2018 | 11.75 | 11.61 | 11.68 | 5,210 | -0.07(-0.64%) | |
Jan 29, 2018 | 11.59 | 11.94 | 11.59 | 11.75 | 11,687 | -0.14(-1.22%) |
Jan 26, 2018 | 11.97 | 11.97 | 11.82 | 11.89 | 10,836 | -0.14(-1.20%) |
Jan 25, 2018 | 12.00 | 12.07 | 11.89 | 12.04 | 13,170 | +0.14(+1.21%) |
Jan 24, 2018 | 11.73 | 11.95 | 11.73 | 11.90 | 13,637 | +0.25(+2.16%) |
Jan 23, 2018 | 11.47 | 11.68 | 11.47 | 11.64 | 12,679 | +0.03(+0.22%) |
Jan 22, 2018 | 11.65 | 11.65 | 11.55 | 11.62 | 14,359 | -0.04(-0.34%) |
Jan 19, 2018 | 11.60 | 11.66 | 11.60 | 11.66 | 3,044 | +0.04(+0.35%) |
Jan 18, 2018 | 11.31 | 11.62 | 11.31 | 11.62 | 21,831 | +0.12(+1.09%) |
Jan 17, 2018 | 11.50 | 11.51 | 11.48 | 11.49 | 13,560 | -0.01(-0.04%) |
Jan 16, 2018 | 11.77 | 11.77 | 11.49 | 11.50 | 23,803 | -0.12(-1.08%) |
Jan 12, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.10(+0.82%) | |
Jan 11, 2018 | 11.76 | 11.76 | 11.35 | 11.53 | 20,871 | -0.13(-1.11%) |
Jan 10, 2018 | 11.75 | 11.75 | 11.49 | 11.66 | 35,138 | -0.19(-1.60%) |
Jan 09, 2018 | 11.91 | 11.91 | 11.85 | 11.85 | 10,781 | +0.00(+0.00%) |
Jan 08, 2018 | 11.75 | 12.06 | 11.75 | 11.85 | 13,974 | +0.22(+1.89%) |
Jan 05, 2018 | 11.45 | 11.64 | 11.45 | 11.63 | 8,463 | -0.05(-0.43%) |
Jan 04, 2018 | 11.54 | 11.72 | 11.54 | 11.68 | 18,185 | +0.03(+0.26%) |
Jan 03, 2018 | 11.41 | 11.73 | 11.38 | 11.65 | 42,985 | +0.39(+3.46%) |
Jan 02, 2018 | 11.39 | 11.39 | 11.22 | 11.26 | 36,520 | +0.02(+0.18%) |
Dec 29, 2017 | 11.24 | 11.24 | 11.24 | 0 | -0.19(-1.62%) | |
Dec 28, 2017 | 11.27 | 11.50 | 11.27 | 11.43 | 18,486 | -0.11(-1.00%) |
Dec 27, 2017 | 11.44 | 11.55 | 11.44 | 11.54 | 16,238 | -0.06(-0.52%) |
Dec 26, 2017 | 11.70 | 11.70 | 11.60 | 11.60 | 24,948 | -0.06(-0.51%) |
Dec 22, 2017 | 11.66 | 11.70 | 11.63 | 11.66 | 21,080 | +0.38(+3.40%) |
Dec 21, 2017 | 11.37 | 11.37 | 11.17 | 11.28 | 20,462 | +0.22(+2.01%) |
Dec 20, 2017 | 11.10 | 11.10 | 11.03 | 11.05 | 9,073 | +0.02(+0.18%) |
Dec 19, 2017 | 10.94 | 11.06 | 10.94 | 11.04 | 16,888 | +0.12(+1.10%) |
Dec 18, 2017 | 10.88 | 10.95 | 10.88 | 10.91 | 22,175 | -0.05(-0.41%) |
Dec 15, 2017 | 10.88 | 10.98 | 10.88 | 10.96 | 22,629 | +0.06(+0.55%) |
Dec 14, 2017 | 10.88 | 10.94 | 10.88 | 10.90 | 16,592 | -0.08(-0.77%) |
Dec 13, 2017 | 11.00 | 11.00 | 10.88 | 10.98 | 54,363 | +0.10(+0.97%) |
Dec 12, 2017 | 10.79 | 10.94 | 10.79 | 10.88 | 40,299 | -0.07(-0.68%) |
Dec 11, 2017 | 10.90 | 10.97 | 10.88 | 10.96 | 25,742 | +0.03(+0.27%) |
Dec 08, 2017 | 11.00 | 11.00 | 10.89 | 10.93 | 18,311 | -0.04(-0.41%) |
Dec 07, 2017 | 11.06 | 11.23 | 10.94 | 10.97 | 16,914 | -0.10(-0.95%) |
Dec 06, 2017 | 10.99 | 11.11 | 10.99 | 11.07 | 6,238 | -0.06(-0.54%) |
Dec 05, 2017 | 11.07 | 11.18 | 11.07 | 11.13 | 18,005 | -0.01(-0.09%) |
Dec 04, 2017 | 11.10 | 11.22 | 11.10 | 11.14 | 14,382 | -0.09(-0.80%) |
Dec 01, 2017 | 11.12 | 11.27 | 11.08 | 11.23 | 6,541 | -0.08(-0.66%) |
Nov 30, 2017 | 11.26 | 11.33 | 11.26 | 11.31 | 13,009 | +0.05(+0.44%) |
Nov 29, 2017 | 11.28 | 11.30 | 11.25 | 11.26 | 3,336 | +0.06(+0.53%) |
Nov 28, 2017 | 11.32 | 11.34 | 11.20 | 11.20 | 5,058 | -0.10(-0.88%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.30 | 11.30 | 17,061 | -0.08(-0.75%) |
Nov 24, 2017 | 11.40 | 11.50 | 11.30 | 11.38 | 5,493 | +0.11(+0.93%) |
Nov 22, 2017 | 11.20 | 11.32 | 11.20 | 11.28 | 16,116 | +0.03(+0.27%) |
Nov 21, 2017 | 11.09 | 11.33 | 11.09 | 11.25 | 11,759 | +0.04(+0.31%) |
Nov 20, 2017 | 11.20 | 11.24 | 11.19 | 11.21 | 14,055 | -0.03(-0.27%) |
Nov 17, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 34,992 | -0.07(-0.57%) |
Nov 16, 2017 | 11.21 | 11.39 | 11.21 | 11.31 | 11,903 | -0.08(-0.70%) |
Nov 15, 2017 | 11.27 | 11.53 | 11.27 | 11.39 | 7,532 | -0.14(-1.26%) |
Nov 14, 2017 | 11.41 | 11.70 | 11.34 | 11.54 | 23,141 | -0.00(-0.04%) |
Nov 13, 2017 | 11.60 | 11.66 | 11.49 | 11.54 | 16,086 | -0.09(-0.77%) |
Nov 10, 2017 | 11.55 | 11.68 | 11.55 | 11.63 | 5,768 | +0.03(+0.26%) |
Nov 09, 2017 | 11.66 | 11.74 | 11.60 | 11.60 | 8,050 | -0.10(-0.85%) |
Nov 08, 2017 | 11.59 | 11.70 | 11.55 | 11.70 | 10,712 | +0.14(+1.21%) |
Nov 07, 2017 | 11.70 | 11.70 | 11.50 | 11.56 | 13,290 | -0.04(-0.34%) |
Nov 06, 2017 | 11.50 | 11.62 | 11.50 | 11.60 | 22,638 | +0.04(+0.35%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.55 | 11.56 | 32,587 | -0.54(-4.46%) |
Nov 02, 2017 | 11.82 | 12.10 | 11.82 | 12.10 | 61,834 | +0.54(+4.72%) |
Nov 01, 2017 | 11.65 | 11.66 | 11.54 | 11.55 | 51,946 | +0.02(+0.13%) |
Oct 31, 2017 | 11.37 | 11.54 | 11.37 | 11.54 | 9,880 | -0.06(-0.47%) |
Oct 30, 2017 | 11.60 | 11.78 | 11.59 | 11.60 | 16,216 | -0.18(-1.57%) |
Oct 27, 2017 | 11.68 | 11.82 | 11.68 | 11.78 | 12,885 | +0.03(+0.27%) |
Oct 26, 2017 | 11.55 | 11.83 | 11.55 | 11.75 | 17,996 | +0.19(+1.63%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.55 | 11.56 | 5,665 | -0.01(-0.13%) |
Oct 24, 2017 | 11.42 | 11.60 | 11.42 | 11.57 | 11,750 | -0.05(-0.43%) |
Oct 23, 2017 | 11.53 | 11.68 | 11.53 | 11.62 | 8,081 | -0.02(-0.13%) |
Oct 20, 2017 | 11.94 | 11.94 | 11.50 | 11.64 | 9,633 | +0.20(+1.70%) |
Oct 19, 2017 | 11.43 | 11.53 | 11.41 | 11.45 | 8,749 | -0.05(-0.48%) |
Oct 18, 2017 | 11.72 | 11.72 | 11.43 | 11.50 | 8,480 | -0.00(-0.00%) |
Oct 17, 2017 | 11.68 | 11.68 | 11.45 | 11.50 | 18,771 | -0.05(-0.43%) |
Oct 16, 2017 | 11.41 | 11.61 | 11.41 | 11.55 | 28,565 | +0.11(+0.96%) |
Oct 13, 2017 | 11.35 | 11.47 | 11.35 | 11.44 | 28,145 | +0.33(+2.97%) |
Oct 12, 2017 | 11.13 | 11.15 | 11.10 | 11.11 | 2,581 | +0.06(+0.54%) |
Oct 11, 2017 | 11.17 | 11.18 | 11.01 | 11.05 | 9,835 | -0.12(-1.07%) |
Oct 10, 2017 | 11.28 | 11.28 | 11.14 | 11.17 | 10,934 | +0.06(+0.54%) |
Oct 09, 2017 | 11.14 | 11.14 | 11.10 | 11.11 | 43,711 | +0.06(+0.54%) |
Oct 06, 2017 | 10.90 | 11.13 | 10.90 | 11.05 | 15,147 | +0.05(+0.45%) |
Oct 05, 2017 | 10.95 | 11.06 | 10.95 | 11.00 | 11,726 | +0.00(+0.00%) |
Oct 04, 2017 | 11.21 | 11.21 | 10.95 | 11.00 | 14,353 | -0.16(-1.43%) |
Oct 03, 2017 | 11.06 | 11.38 | 11.06 | 11.16 | 19,691 | +0.10(+0.90%) |