Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.74 | 12.75 | 12.69 | 12.70 | 344,290 | -0.05(-0.38%) |
Apr 27, 2018 | 12.68 | 12.75 | 12.66 | 12.75 | 203,253 | +0.03(+0.22%) |
Apr 26, 2018 | 12.73 | 12.76 | 12.66 | 12.72 | 355,376 | +0.12(+0.94%) |
Apr 25, 2018 | 12.50 | 12.61 | 12.46 | 12.60 | 767,635 | -0.01(-0.11%) |
Apr 24, 2018 | 12.61 | 12.67 | 12.57 | 12.61 | 479,598 | -0.06(-0.50%) |
Apr 23, 2018 | 12.70 | 12.72 | 12.67 | 12.68 | 269,967 | +0.04(+0.33%) |
Apr 20, 2018 | 12.60 | 12.68 | 12.59 | 12.63 | 449,911 | +0.12(+0.95%) |
Apr 19, 2018 | 12.54 | 12.57 | 12.47 | 12.52 | 518,534 | -0.03(-0.28%) |
Apr 18, 2018 | 12.54 | 12.59 | 12.52 | 12.55 | 387,704 | +0.05(+0.39%) |
Apr 17, 2018 | 12.47 | 12.53 | 12.46 | 12.50 | 764,566 | +0.10(+0.84%) |
Apr 16, 2018 | 12.24 | 12.49 | 12.20 | 12.40 | 791,552 | +0.22(+1.77%) |
Apr 13, 2018 | 12.19 | 12.20 | 12.16 | 12.18 | 390,872 | -0.01(-0.06%) |
Apr 12, 2018 | 12.17 | 12.22 | 12.14 | 12.19 | 373,163 | -0.01(-0.06%) |
Apr 11, 2018 | 12.22 | 12.26 | 12.16 | 12.20 | 297,829 | -0.03(-0.23%) |
Apr 10, 2018 | 12.20 | 12.27 | 12.16 | 12.22 | 384,156 | +0.13(+1.04%) |
Apr 09, 2018 | 12.19 | 12.20 | 12.09 | 12.10 | 287,279 | +0.15(+1.22%) |
Apr 06, 2018 | 12.01 | 12.06 | 11.94 | 11.95 | 427,476 | -0.03(-0.23%) |
Apr 05, 2018 | 11.94 | 11.99 | 11.91 | 11.98 | 440,061 | +0.08(+0.70%) |
Apr 04, 2018 | 11.73 | 11.90 | 11.72 | 11.90 | 475,526 | +0.08(+0.71%) |
Apr 03, 2018 | 11.81 | 11.82 | 11.73 | 11.81 | 448,853 | +0.03(+0.30%) |
Apr 02, 2018 | 11.88 | 11.91 | 11.69 | 11.78 | 573,785 | -0.13(-1.11%) |
Mar 29, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.75 | 11.92 | 11.72 | 11.85 | 442,821 | +0.09(+0.77%) |
Mar 27, 2018 | 11.83 | 11.87 | 11.71 | 11.76 | 462,444 | -0.06(-0.53%) |
Mar 26, 2018 | 11.80 | 11.83 | 11.64 | 11.82 | 285,445 | +0.19(+1.62%) |
Mar 23, 2018 | 11.74 | 11.76 | 11.61 | 11.63 | 338,631 | -0.04(-0.36%) |
Mar 22, 2018 | 11.67 | 11.76 | 11.63 | 11.67 | 613,077 | -0.19(-1.59%) |
Mar 21, 2018 | 11.89 | 11.90 | 11.81 | 11.86 | 323,272 | -0.06(-0.53%) |
Mar 20, 2018 | 11.93 | 11.94 | 11.87 | 11.92 | 283,539 | -0.12(-0.98%) |
Mar 19, 2018 | 12.00 | 12.06 | 11.95 | 12.04 | 401,873 | -0.05(-0.40%) |
Mar 16, 2018 | 12.00 | 12.09 | 12.00 | 12.09 | 447,884 | +0.08(+0.64%) |
Mar 15, 2018 | 12.05 | 12.06 | 11.99 | 12.01 | 280,829 | -0.11(-0.92%) |
Mar 14, 2018 | 12.13 | 12.15 | 12.05 | 12.13 | 836,389 | +0.04(+0.35%) |
Mar 13, 2018 | 12.18 | 12.20 | 12.07 | 12.08 | 755,796 | -0.21(-1.70%) |
Mar 12, 2018 | 12.18 | 12.30 | 12.15 | 12.29 | 689,097 | +0.01(+0.06%) |
Mar 09, 2018 | 12.22 | 12.37 | 12.17 | 12.29 | 576,199 | +0.08(+0.69%) |
Mar 08, 2018 | 12.22 | 12.26 | 12.17 | 12.20 | 2,130,013 | +0.05(+0.40%) |
Mar 07, 2018 | 12.15 | 12.04 | 12.15 | 177,696 | +0.09(+0.75%) | |
Mar 06, 2018 | 12.06 | 12.12 | 12.02 | 12.06 | 324,208 | +0.09(+0.76%) |
Mar 05, 2018 | 11.87 | 12.01 | 11.86 | 11.97 | 197,993 | +0.08(+0.70%) |
Mar 02, 2018 | 11.89 | 11.90 | 11.77 | 11.89 | 310,813 | +0.07(+0.59%) |
Mar 01, 2018 | 11.84 | 11.93 | 11.72 | 11.82 | 322,342 | -0.04(-0.35%) |
Feb 28, 2018 | 11.94 | 11.95 | 11.83 | 11.86 | 386,145 | -0.04(-0.35%) |
Feb 27, 2018 | 11.97 | 11.99 | 11.90 | 11.90 | 264,248 | -0.24(-2.01%) |
Feb 26, 2018 | 12.08 | 12.15 | 12.00 | 12.15 | 413,927 | +0.04(+0.35%) |
Feb 23, 2018 | 12.04 | 12.13 | 12.00 | 12.11 | 361,719 | +0.22(+1.88%) |
Feb 22, 2018 | 11.88 | 387,972 | +0.11(+0.95%) | |||
Feb 21, 2018 | 11.93 | 11.94 | 11.74 | 11.77 | 450,396 | -0.01(-0.12%) |
Feb 20, 2018 | 11.74 | 11.83 | 11.73 | 11.78 | 289,821 | -0.07(-0.59%) |
Feb 16, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.01(+0.12%) | |
Feb 15, 2018 | 11.77 | 11.85 | 11.71 | 11.84 | 354,294 | +0.08(+0.65%) |
Feb 14, 2018 | 11.60 | 11.76 | 11.59 | 11.76 | 370,388 | +0.10(+0.84%) |
Feb 13, 2018 | 11.61 | 11.67 | 11.57 | 11.67 | 274,602 | -0.05(-0.42%) |
Feb 12, 2018 | 11.71 | 11.75 | 11.64 | 11.71 | 359,615 | +0.18(+1.57%) |
Feb 09, 2018 | 11.57 | 11.61 | 11.30 | 11.53 | 580,650 | -0.02(-0.18%) |
Feb 08, 2018 | 11.87 | 11.52 | 11.55 | 659,260 | -0.32(-2.70%) | |
Feb 07, 2018 | 11.87 | 11.98 | 11.81 | 11.87 | 490,838 | -0.11(-0.93%) |
Feb 06, 2018 | 11.72 | 12.00 | 11.70 | 11.99 | 638,008 | +0.11(+0.94%) |
Feb 05, 2018 | 12.17 | 12.19 | 11.76 | 11.87 | 675,293 | -0.45(-3.62%) |
Feb 02, 2018 | 12.23 | 12.38 | 12.18 | 12.32 | 527,975 | -0.30(-2.38%) |
Feb 01, 2018 | 12.63 | 12.67 | 12.57 | 12.62 | 245,354 | -0.05(-0.39%) |
Jan 31, 2018 | 12.66 | 12.68 | 12.59 | 12.67 | 361,211 | +0.03(+0.28%) |
Jan 30, 2018 | 12.68 | 12.69 | 12.58 | 12.63 | 334,195 | -0.08(-0.66%) |
Jan 29, 2018 | 12.65 | 12.76 | 12.64 | 12.72 | 351,283 | -0.18(-1.41%) |
Jan 26, 2018 | 12.89 | 12.95 | 12.85 | 12.90 | 459,027 | +0.14(+1.09%) |
Jan 25, 2018 | 12.89 | 12.89 | 12.74 | 12.76 | 425,987 | +0.08(+0.60%) |
Jan 24, 2018 | 12.72 | 12.75 | 12.65 | 12.68 | 444,542 | -0.06(-0.49%) |
Jan 23, 2018 | 12.68 | 12.75 | 12.61 | 12.75 | 835,191 | +0.08(+0.61%) |
Jan 22, 2018 | 12.57 | 12.68 | 12.56 | 12.67 | 877,714 | +0.36(+2.95%) |
Jan 19, 2018 | 12.38 | 12.39 | 12.27 | 12.31 | 509,991 | -0.07(-0.56%) |
Jan 18, 2018 | 12.33 | 12.38 | 12.29 | 12.38 | 485,169 | -0.06(-0.50%) |
Jan 17, 2018 | 12.43 | 12.46 | 12.37 | 12.44 | 533,720 | -0.01(-0.06%) |
Jan 16, 2018 | 12.43 | 12.45 | 12.40 | 12.45 | 719,689 | +0.19(+1.54%) |
Jan 12, 2018 | 12.26 | 12.26 | 12.26 | 0 | +0.23(+1.91%) | |
Jan 11, 2018 | 12.03 | 12.05 | 11.99 | 12.03 | 491,098 | -0.02(-0.17%) |
Jan 10, 2018 | 12.13 | 12.13 | 11.99 | 12.05 | 567,330 | -0.17(-1.43%) |
Jan 09, 2018 | 12.24 | 12.25 | 12.19 | 12.22 | 750,453 | -0.08(-0.68%) |
Jan 08, 2018 | 12.26 | 12.31 | 12.24 | 12.31 | 444,241 | +0.03(+0.28%) |
Jan 05, 2018 | 12.27 | 12.28 | 12.21 | 12.27 | 397,615 | +0.05(+0.40%) |
Jan 04, 2018 | 12.21 | 12.25 | 12.17 | 12.22 | 498,560 | +0.09(+0.75%) |
Jan 03, 2018 | 12.17 | 12.19 | 12.13 | 12.13 | 524,420 | -0.13(-1.02%) |
Jan 02, 2018 | 12.20 | 12.27 | 12.16 | 12.26 | 549,068 | +0.13(+1.03%) |
Dec 29, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 12.11 | 12.14 | 12.08 | 12.13 | 289,006 | +0.01(+0.11%) |
Dec 27, 2017 | 12.12 | 12.13 | 12.06 | 12.11 | 409,502 | -0.03(-0.29%) |
Dec 26, 2017 | 12.18 | 12.19 | 12.13 | 12.15 | 190,518 | +0.00(+0.00%) |
Dec 22, 2017 | 12.11 | 12.15 | 12.06 | 12.15 | 327,105 | -0.03(-0.29%) |
Dec 21, 2017 | 12.13 | 12.24 | 12.12 | 12.18 | 419,346 | +0.05(+0.40%) |
Dec 20, 2017 | 12.10 | 12.17 | 12.06 | 12.13 | 294,909 | -0.01(-0.06%) |
Dec 19, 2017 | 12.20 | 12.23 | 12.08 | 12.14 | 751,667 | +0.00(+0.00%) |
Dec 18, 2017 | 12.16 | 12.20 | 12.13 | 12.14 | 352,218 | +0.06(+0.52%) |
Dec 15, 2017 | 12.04 | 12.09 | 12.01 | 12.08 | 393,503 | +0.12(+0.99%) |
Dec 14, 2017 | 12.06 | 12.09 | 11.96 | 11.96 | 350,686 | -0.17(-1.44%) |
Dec 13, 2017 | 12.11 | 12.13 | 12.04 | 12.13 | 651,778 | -0.01(-0.11%) |
Dec 12, 2017 | 12.11 | 12.17 | 12.09 | 12.15 | 367,914 | +0.11(+0.93%) |
Dec 11, 2017 | 12.04 | 12.08 | 12.03 | 12.04 | 439,461 | +0.00(+0.00%) |
Dec 08, 2017 | 11.98 | 12.06 | 11.97 | 12.04 | 628,207 | +0.08(+0.70%) |
Dec 07, 2017 | 12.02 | 12.02 | 11.92 | 11.95 | 462,797 | +0.25(+2.15%) |
Dec 06, 2017 | 11.74 | 11.74 | 11.67 | 11.70 | 308,050 | -0.03(-0.24%) |
Dec 05, 2017 | 11.83 | 11.86 | 11.69 | 11.73 | 324,301 | -0.03(-0.30%) |
Dec 04, 2017 | 11.84 | 11.84 | 11.74 | 11.76 | 423,020 | -0.03(-0.30%) |
Dec 01, 2017 | 11.76 | 11.87 | 11.75 | 11.80 | 441,391 | -0.01(-0.10%) |
Nov 30, 2017 | 11.81 | 11.85 | 11.74 | 11.81 | 309,554 | +0.08(+0.64%) |
Nov 29, 2017 | 11.72 | 11.77 | 11.68 | 11.73 | 471,361 | +0.03(+0.23%) |
Nov 28, 2017 | 11.71 | 11.75 | 11.66 | 11.71 | 393,025 | +0.02(+0.18%) |
Nov 27, 2017 | 11.68 | 11.70 | 11.65 | 11.69 | 457,284 | +0.05(+0.47%) |
Nov 24, 2017 | 11.65 | 11.67 | 11.63 | 11.63 | 219,274 | +0.16(+1.37%) |
Nov 22, 2017 | 11.45 | 11.48 | 11.43 | 11.47 | 251,747 | +0.10(+0.90%) |
Nov 21, 2017 | 11.35 | 11.41 | 11.34 | 11.37 | 305,922 | -0.01(-0.06%) |
Nov 20, 2017 | 11.41 | 11.43 | 11.34 | 11.38 | 355,251 | -0.01(-0.12%) |
Nov 17, 2017 | 11.31 | 11.41 | 11.30 | 11.39 | 245,105 | +0.05(+0.48%) |
Nov 16, 2017 | 11.31 | 11.35 | 11.30 | 11.34 | 280,641 | +0.05(+0.43%) |
Nov 15, 2017 | 11.27 | 11.31 | 11.22 | 11.29 | 414,673 | +0.02(+0.18%) |
Nov 14, 2017 | 11.24 | 11.31 | 11.19 | 11.27 | 445,272 | -0.01(-0.12%) |
Nov 13, 2017 | 11.21 | 11.31 | 11.20 | 11.28 | 323,222 | -0.10(-0.90%) |
Nov 10, 2017 | 11.38 | 11.39 | 11.34 | 11.38 | 245,510 | -0.01(-0.12%) |
Nov 09, 2017 | 11.31 | 11.41 | 11.31 | 11.40 | 380,384 | +0.03(+0.24%) |
Nov 08, 2017 | 11.36 | 11.40 | 11.33 | 11.37 | 325,880 | +0.03(+0.30%) |
Nov 07, 2017 | 11.29 | 11.34 | 11.27 | 11.34 | 554,289 | +0.00(+0.00%) |
Nov 06, 2017 | 11.28 | 11.34 | 11.27 | 11.34 | 272,646 | +0.01(+0.06%) |
Nov 03, 2017 | 11.41 | 11.45 | 11.30 | 11.33 | 573,711 | -0.05(-0.48%) |
Nov 02, 2017 | 11.30 | 11.44 | 11.30 | 11.38 | 447,189 | +0.10(+0.85%) |
Nov 01, 2017 | 11.30 | 11.31 | 11.25 | 11.29 | 309,749 | +0.05(+0.43%) |
Oct 31, 2017 | 11.25 | 11.25 | 11.19 | 11.24 | 387,549 | -0.01(-0.06%) |
Oct 30, 2017 | 11.21 | 11.29 | 11.19 | 11.25 | 618,371 | +0.18(+1.61%) |
Oct 27, 2017 | 11.04 | 11.09 | 10.98 | 11.07 | 398,064 | +0.09(+0.81%) |
Oct 26, 2017 | 11.06 | 11.06 | 10.93 | 10.98 | 378,584 | +0.01(+0.06%) |
Oct 25, 2017 | 10.99 | 10.99 | 10.89 | 10.97 | 399,169 | -0.02(-0.19%) |
Oct 24, 2017 | 11.01 | 11.03 | 10.96 | 10.99 | 444,464 | +0.03(+0.25%) |
Oct 23, 2017 | 11.06 | 11.07 | 10.93 | 10.97 | 337,587 | -0.01(-0.06%) |
Oct 20, 2017 | 10.99 | 11.01 | 10.93 | 10.97 | 391,083 | -0.10(-0.93%) |
Oct 19, 2017 | 11.08 | 11.10 | 10.99 | 11.08 | 606,710 | -0.09(-0.80%) |
Oct 18, 2017 | 11.17 | 11.19 | 11.08 | 11.17 | 745,762 | -0.01(-0.06%) |
Oct 17, 2017 | 11.17 | 11.19 | 11.13 | 11.17 | 353,691 | -0.05(-0.43%) |
Oct 16, 2017 | 11.28 | 11.28 | 11.21 | 11.22 | 339,069 | +0.01(+0.12%) |
Oct 13, 2017 | 11.29 | 11.29 | 11.18 | 11.21 | 379,045 | -0.05(-0.43%) |
Oct 12, 2017 | 11.23 | 11.27 | 11.22 | 11.25 | 391,543 | -0.07(-0.61%) |
Oct 11, 2017 | 11.27 | 11.36 | 11.26 | 11.32 | 344,704 | +0.05(+0.49%) |
Oct 10, 2017 | 11.19 | 11.27 | 11.19 | 11.27 | 206,991 | +0.14(+1.23%) |
Oct 09, 2017 | 11.10 | 11.14 | 11.07 | 11.13 | 236,621 | -0.10(-0.85%) |
Oct 06, 2017 | 11.11 | 11.24 | 11.08 | 11.23 | 4,045,394 | +0.12(+1.11%) |
Oct 05, 2017 | 11.08 | 11.14 | 11.06 | 11.10 | 241,872 | -0.01(-0.12%) |
Oct 04, 2017 | 11.08 | 11.13 | 11.04 | 11.12 | 381,505 | -0.05(-0.49%) |
Oct 03, 2017 | 11.19 | 11.19 | 11.11 | 11.17 | 244,273 | +0.08(+0.68%) |
Oct 02, 2017 | 11.10 | 11.12 | 11.09 | 11.10 | 250,383 | -0.16(-1.40%) |
Sep 29, 2017 | 11.21 | 11.26 | 11.17 | 11.25 | 240,306 | +0.04(+0.37%) |
Sep 28, 2017 | 11.17 | 11.23 | 11.16 | 11.21 | 314,050 | +0.00(+0.00%) |
Sep 27, 2017 | 11.16 | 11.22 | 11.14 | 11.21 | 454,757 | -0.01(-0.06%) |
Sep 26, 2017 | 11.19 | 11.25 | 11.16 | 11.22 | 300,205 | -0.01(-0.06%) |
Sep 25, 2017 | 11.29 | 11.29 | 11.21 | 11.23 | 288,078 | -0.09(-0.79%) |
Sep 22, 2017 | 11.34 | 11.34 | 11.29 | 11.32 | 245,605 | +0.02(+0.18%) |
Sep 21, 2017 | 11.26 | 11.31 | 11.21 | 11.30 | 276,472 | -0.28(-2.43%) |
Sep 20, 2017 | 11.66 | 11.67 | 11.51 | 11.58 | 242,287 | -0.05(-0.41%) |
Sep 19, 2017 | 11.50 | 11.63 | 11.49 | 11.62 | 410,554 | +0.14(+1.19%) |
Sep 18, 2017 | 11.45 | 11.52 | 11.44 | 11.49 | 248,168 | +0.06(+0.54%) |
Sep 15, 2017 | 11.43 | 11.44 | 11.36 | 11.43 | 449,782 | +0.03(+0.24%) |
Sep 14, 2017 | 11.36 | 11.41 | 11.34 | 11.40 | 210,704 | -0.01(-0.06%) |
Sep 13, 2017 | 11.45 | 11.46 | 11.36 | 11.41 | 221,150 | -0.05(-0.42%) |
Sep 12, 2017 | 11.43 | 11.48 | 11.40 | 11.45 | 183,293 | +0.00(+0.00%) |
Sep 11, 2017 | 11.43 | 11.49 | 11.43 | 11.45 | 226,303 | +0.05(+0.42%) |
Sep 08, 2017 | 11.49 | 11.49 | 11.37 | 11.41 | 267,193 | -0.08(-0.72%) |
Sep 07, 2017 | 11.45 | 11.51 | 11.43 | 11.49 | 232,966 | +0.08(+0.72%) |
Sep 06, 2017 | 11.41 | 11.44 | 11.36 | 11.41 | 353,887 | +0.01(+0.06%) |
Sep 05, 2017 | 11.42 | 11.45 | 11.37 | 11.40 | 312,484 | -0.25(-2.12%) |
Sep 01, 2017 | 11.69 | 11.72 | 11.62 | 11.65 | 207,879 | -0.01(-0.12%) |
Aug 31, 2017 | 11.64 | 11.67 | 11.62 | 11.66 | 200,780 | +0.03(+0.29%) |
Aug 30, 2017 | 11.66 | 11.69 | 11.60 | 11.62 | 290,741 | -0.06(-0.53%) |
Aug 29, 2017 | 11.59 | 11.70 | 11.59 | 11.69 | 563,267 | +0.08(+0.65%) |
Aug 28, 2017 | 11.62 | 11.65 | 11.61 | 11.61 | 683,209 | +0.05(+0.48%) |
Aug 25, 2017 | 11.46 | 11.60 | 11.45 | 11.56 | 233,408 | +0.03(+0.24%) |
Aug 24, 2017 | 11.54 | 11.55 | 11.49 | 11.53 | 144,572 | -0.02(-0.18%) |
Aug 23, 2017 | 11.58 | 11.59 | 11.55 | 11.55 | 166,261 | +0.03(+0.24%) |
Aug 22, 2017 | 11.51 | 11.53 | 11.48 | 11.52 | 168,430 | +0.02(+0.18%) |
Aug 21, 2017 | 11.46 | 11.50 | 11.42 | 11.50 | 218,405 | +0.00(+0.00%) |
Aug 18, 2017 | 11.45 | 11.51 | 11.44 | 11.50 | 277,097 | +0.07(+0.60%) |
Aug 17, 2017 | 11.47 | 11.51 | 11.43 | 11.43 | 196,069 | -0.12(-1.07%) |
Aug 16, 2017 | 11.53 | 11.59 | 11.50 | 11.56 | 161,986 | +0.01(+0.06%) |
Aug 15, 2017 | 11.60 | 11.60 | 11.54 | 11.55 | 250,420 | -0.04(-0.35%) |
Aug 14, 2017 | 11.51 | 11.60 | 11.49 | 11.59 | 280,067 | +0.15(+1.32%) |
Aug 11, 2017 | 11.45 | 11.47 | 11.38 | 11.44 | 381,803 | -0.08(-0.71%) |
Aug 10, 2017 | 11.60 | 11.60 | 11.48 | 11.52 | 274,371 | -0.05(-0.47%) |
Aug 09, 2017 | 11.46 | 11.58 | 11.46 | 11.58 | 245,803 | -0.09(-0.76%) |
Aug 08, 2017 | 11.74 | 11.77 | 11.61 | 11.67 | 362,366 | -0.08(-0.64%) |
Aug 07, 2017 | 11.74 | 11.75 | 11.71 | 11.74 | 131,549 | +0.01(+0.12%) |
Aug 04, 2017 | 11.74 | 11.77 | 11.64 | 11.73 | 192,834 | +0.04(+0.35%) |
Aug 03, 2017 | 11.65 | 11.69 | 11.64 | 11.69 | 341,716 | +0.05(+0.47%) |
Aug 02, 2017 | 11.61 | 11.63 | 11.54 | 11.63 | 269,620 | +0.09(+0.77%) |
Aug 01, 2017 | 11.65 | 11.67 | 11.52 | 11.54 | 241,123 | -0.01(-0.06%) |
Jul 31, 2017 | 11.56 | 11.56 | 11.49 | 11.55 | 336,817 | -0.03(-0.24%) |
Jul 28, 2017 | 11.52 | 11.60 | 11.51 | 11.58 | 552,411 | -0.02(-0.18%) |
Jul 27, 2017 | 11.66 | 11.69 | 11.52 | 11.60 | 334,100 | +0.05(+0.47%) |
Jul 26, 2017 | 11.51 | 11.56 | 11.45 | 11.54 | 760,389 | +0.14(+1.26%) |
Jul 25, 2017 | 11.58 | 11.58 | 11.36 | 11.40 | 257,312 | +0.01(+0.06%) |
Jul 24, 2017 | 11.38 | 11.41 | 11.34 | 11.39 | 485,811 | -0.04(-0.36%) |
Jul 21, 2017 | 11.42 | 11.44 | 11.32 | 11.43 | 232,886 | -0.10(-0.83%) |
Jul 20, 2017 | 11.47 | 11.54 | 11.43 | 11.53 | 396,490 | +0.15(+1.33%) |
Jul 19, 2017 | 11.39 | 11.41 | 11.36 | 11.38 | 310,285 | +0.02(+0.18%) |
Jul 18, 2017 | 11.34 | 11.38 | 11.33 | 11.36 | 474,238 | +0.00(+0.00%) |
Jul 17, 2017 | 11.31 | 11.38 | 11.29 | 11.36 | 309,308 | +0.08(+0.67%) |
Jul 14, 2017 | 11.24 | 11.31 | 11.19 | 11.28 | 290,760 | +0.03(+0.24%) |
Jul 13, 2017 | 11.32 | 11.33 | 11.24 | 11.25 | 480,136 | +0.11(+0.98%) |
Jul 12, 2017 | 11.10 | 11.16 | 11.06 | 11.14 | 420,001 | +0.12(+1.06%) |
Jul 11, 2017 | 10.95 | 11.03 | 10.92 | 11.03 | 432,639 | +0.01(+0.06%) |
Jul 10, 2017 | 10.94 | 11.03 | 10.93 | 11.02 | 324,993 | +0.07(+0.63%) |
Jul 07, 2017 | 10.92 | 11.00 | 10.89 | 10.95 | 317,764 | +0.01(+0.06%) |
Jul 06, 2017 | 10.98 | 11.01 | 10.94 | 10.95 | 514,572 | -0.08(-0.68%) |
Jul 05, 2017 | 10.97 | 11.02 | 10.95 | 11.02 | 426,479 | +0.04(+0.37%) |
Jul 03, 2017 | 10.95 | 11.01 | 10.95 | 10.98 | 229,075 | +0.03(+0.25%) |
Jun 30, 2017 | 10.99 | 11.01 | 10.85 | 10.95 | 480,029 | -0.03(-0.31%) |
Jun 29, 2017 | 11.00 | 11.02 | 10.89 | 10.99 | 382,650 | -0.12(-1.11%) |
Jun 28, 2017 | 11.08 | 11.13 | 11.04 | 11.11 | 374,711 | +0.10(+0.87%) |
Jun 27, 2017 | 11.00 | 11.08 | 10.99 | 11.01 | 289,392 | +0.00(+0.00%) |
Jun 26, 2017 | 11.10 | 11.10 | 11.00 | 11.01 | 295,065 | +0.01(+0.12%) |
Jun 23, 2017 | 10.99 | 11.06 | 10.96 | 11.00 | 444,007 | +0.03(+0.25%) |
Jun 22, 2017 | 11.01 | 11.01 | 10.93 | 10.97 | 319,184 | -0.06(-0.56%) |
Jun 21, 2017 | 11.02 | 11.09 | 11.02 | 11.04 | 411,323 | +0.03(+0.25%) |
Jun 20, 2017 | 11.10 | 11.10 | 10.98 | 11.01 | 351,176 | -0.11(-0.99%) |
Jun 19, 2017 | 11.19 | 11.21 | 11.10 | 11.12 | 374,915 | -0.21(-1.82%) |
Jun 16, 2017 | 11.20 | 11.32 | 11.19 | 11.32 | 508,022 | +0.14(+1.29%) |
Jun 15, 2017 | 11.14 | 11.21 | 11.10 | 11.18 | 564,880 | -0.25(-2.22%) |
Jun 14, 2017 | 11.52 | 11.55 | 11.36 | 11.43 | 814,637 | +0.00(+0.00%) |
Jun 13, 2017 | 11.40 | 11.44 | 11.36 | 11.43 | 1,007,075 | -0.10(-0.89%) |
Jun 12, 2017 | 11.49 | 11.54 | 11.46 | 11.54 | 447,371 | +0.19(+1.63%) |
Jun 09, 2017 | 11.43 | 11.45 | 11.30 | 11.35 | 364,898 | -0.06(-0.54%) |
Jun 08, 2017 | 11.46 | 11.47 | 11.34 | 11.41 | 746,651 | -0.10(-0.89%) |
Jun 07, 2017 | 11.60 | 11.65 | 11.47 | 11.52 | 547,107 | +0.02(+0.18%) |
Jun 06, 2017 | 11.54 | 11.59 | 11.48 | 11.49 | 838,242 | -0.13(-1.09%) |
Jun 05, 2017 | 11.58 | 11.62 | 11.55 | 11.62 | 991,977 | -0.11(-0.91%) |
Jun 02, 2017 | 11.63 | 11.73 | 11.60 | 11.73 | 398,026 | +0.11(+0.92%) |
Jun 01, 2017 | 11.65 | 11.68 | 11.58 | 11.62 | 902,586 | -0.09(-0.74%) |
May 31, 2017 | 11.73 | 11.77 | 11.67 | 11.71 | 407,846 | +0.07(+0.57%) |
May 30, 2017 | 11.61 | 11.67 | 11.60 | 11.64 | 1,210,872 | -0.04(-0.34%) |
May 26, 2017 | 11.71 | 11.72 | 11.66 | 11.68 | 389,722 | -0.05(-0.40%) |
May 25, 2017 | 11.72 | 11.75 | 11.69 | 11.73 | 452,780 | -0.01(-0.11%) |
May 24, 2017 | 11.66 | 11.74 | 11.63 | 11.74 | 428,897 | +0.13(+1.09%) |
May 23, 2017 | 11.75 | 11.75 | 11.58 | 11.61 | 534,341 | -0.02(-0.17%) |
May 22, 2017 | 11.63 | 11.69 | 11.58 | 11.63 | 488,310 | +0.23(+1.99%) |
May 19, 2017 | 11.35 | 11.42 | 11.34 | 11.41 | 378,245 | +0.15(+1.30%) |
May 18, 2017 | 11.20 | 11.29 | 11.18 | 11.26 | 491,718 | +0.03(+0.30%) |
May 17, 2017 | 11.25 | 11.35 | 11.22 | 11.23 | 475,622 | -0.16(-1.41%) |
May 16, 2017 | 11.42 | 11.43 | 11.35 | 11.39 | 1,022,266 | +0.20(+1.79%) |
May 15, 2017 | 11.14 | 11.19 | 11.11 | 11.19 | 430,082 | +0.05(+0.42%) |
May 12, 2017 | 11.05 | 11.19 | 11.05 | 11.14 | 506,659 | +0.40(+3.73%) |
May 11, 2017 | 10.81 | 10.82 | 10.74 | 10.74 | 366,447 | -0.09(-0.86%) |
May 10, 2017 | 10.83 | 10.85 | 10.79 | 10.83 | 500,018 | -0.05(-0.43%) |
May 09, 2017 | 10.89 | 10.95 | 10.86 | 10.88 | 366,556 | -0.04(-0.37%) |
May 08, 2017 | 10.94 | 10.98 | 10.92 | 10.92 | 496,455 | -0.09(-0.85%) |
May 05, 2017 | 10.93 | 11.01 | 10.92 | 11.01 | 840,194 | +0.30(+2.80%) |
May 04, 2017 | 10.58 | 10.73 | 10.55 | 10.71 | 758,488 | +0.27(+2.56%) |
May 03, 2017 | 10.50 | 10.51 | 10.44 | 10.45 | 391,311 | -0.02(-0.19%) |
May 02, 2017 | 10.42 | 10.49 | 10.40 | 10.47 | 287,948 | +0.07(+0.71%) |