Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.72 | 10.73 | 10.63 | 10.67 | 16,443 | -0.00(-0.01%) |
Apr 27, 2018 | 10.70 | 10.73 | 10.67 | 10.67 | 4,381 | +0.02(+0.20%) |
Apr 26, 2018 | 10.68 | 10.69 | 10.64 | 10.65 | 18,197 | -0.04(-0.38%) |
Apr 25, 2018 | 10.72 | 10.72 | 10.60 | 10.69 | 12,243 | -0.00(-0.01%) |
Apr 24, 2018 | 10.71 | 10.73 | 10.66 | 10.69 | 12,364 | +0.01(+0.10%) |
Apr 23, 2018 | 10.70 | 10.73 | 10.67 | 10.68 | 8,402 | -0.05(-0.47%) |
Apr 20, 2018 | 10.58 | 11.67 | 10.55 | 10.73 | 70,351 | +0.08(+0.75%) |
Apr 19, 2018 | 10.68 | 10.68 | 10.62 | 10.65 | 6,654 | -0.05(-0.47%) |
Apr 18, 2018 | 10.70 | 10.70 | 10.65 | 10.70 | 14,056 | +0.00(+0.00%) |
Apr 17, 2018 | 10.70 | 10.72 | 10.70 | 10.70 | 3,790 | -0.03(-0.28%) |
Apr 16, 2018 | 10.64 | 10.73 | 10.64 | 10.73 | 29,329 | +0.03(+0.28%) |
Apr 13, 2018 | 10.74 | 10.74 | 10.67 | 10.70 | 8,888 | -0.01(-0.09%) |
Apr 12, 2018 | 10.74 | 10.74 | 10.62 | 10.71 | 38,006 | -0.00(-0.05%) |
Apr 11, 2018 | 10.73 | 10.74 | 10.67 | 10.71 | 17,424 | +0.03(+0.23%) |
Apr 10, 2018 | 10.71 | 10.71 | 10.68 | 10.69 | 22,186 | -0.09(-0.83%) |
Apr 09, 2018 | 10.67 | 10.78 | 10.62 | 10.78 | 17,177 | +0.12(+1.13%) |
Apr 06, 2018 | 10.67 | 10.70 | 10.61 | 10.66 | 25,597 | -0.01(-0.09%) |
Apr 05, 2018 | 10.63 | 10.70 | 10.60 | 10.67 | 35,193 | -0.02(-0.14%) |
Apr 04, 2018 | 10.62 | 10.74 | 10.62 | 10.69 | 27,373 | +0.01(+0.05%) |
Apr 03, 2018 | 10.64 | 10.69 | 10.63 | 10.68 | 15,413 | +0.00(+0.00%) |
Apr 02, 2018 | 10.61 | 10.70 | 10.56 | 10.68 | 10,948 | -0.01(-0.09%) |
Mar 29, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 10.70 | 10.71 | 10.64 | 10.67 | 11,756 | -0.03(-0.28%) |
Mar 27, 2018 | 10.67 | 10.70 | 10.63 | 10.70 | 17,498 | +0.01(+0.09%) |
Mar 26, 2018 | 10.74 | 10.74 | 10.66 | 10.69 | 11,492 | -0.05(-0.47%) |
Mar 23, 2018 | 10.71 | 10.75 | 10.67 | 10.74 | 6,519 | +0.02(+0.19%) |
Mar 22, 2018 | 10.58 | 10.74 | 10.58 | 10.72 | 23,973 | +0.00(+0.00%) |
Mar 21, 2018 | 10.71 | 10.75 | 10.68 | 10.72 | 29,177 | -0.06(-0.55%) |
Mar 20, 2018 | 10.77 | 10.80 | 10.73 | 10.78 | 8,225 | -0.02(-0.19%) |
Mar 19, 2018 | 10.81 | 10.82 | 10.80 | 10.80 | 10,236 | -0.01(-0.09%) |
Mar 16, 2018 | 10.80 | 10.82 | 10.80 | 10.81 | 4,675 | -0.04(-0.37%) |
Mar 15, 2018 | 10.89 | 10.89 | 10.85 | 10.85 | 28,572 | -0.01(-0.09%) |
Mar 14, 2018 | 10.77 | 10.86 | 10.77 | 10.86 | 14,343 | +0.04(+0.37%) |
Mar 13, 2018 | 10.79 | 10.84 | 10.73 | 10.82 | 44,641 | +0.05(+0.46%) |
Mar 12, 2018 | 10.85 | 10.85 | 10.73 | 10.77 | 26,861 | -0.04(-0.34%) |
Mar 09, 2018 | 10.80 | 10.82 | 10.79 | 10.81 | 11,404 | -0.01(-0.12%) |
Mar 08, 2018 | 10.88 | 10.88 | 10.82 | 10.82 | 5,826 | -0.04(-0.37%) |
Mar 07, 2018 | 10.86 | 10.86 | 1,268 | +0.00(+0.00%) | ||
Mar 06, 2018 | 10.84 | 10.86 | 10.82 | 10.86 | 7,332 | +0.05(+0.46%) |
Mar 05, 2018 | 10.84 | 10.87 | 10.78 | 10.81 | 4,031 | +0.01(+0.09%) |
Mar 02, 2018 | 10.83 | 10.83 | 10.77 | 10.80 | 6,341 | -0.01(-0.09%) |
Mar 01, 2018 | 10.75 | 10.87 | 10.75 | 10.81 | 16,542 | +0.02(+0.19%) |
Feb 28, 2018 | 10.82 | 10.84 | 10.77 | 10.79 | 17,051 | +0.02(+0.19%) |
Feb 27, 2018 | 10.82 | 10.85 | 10.77 | 10.77 | 29,121 | -0.04(-0.37%) |
Feb 26, 2018 | 10.85 | 10.88 | 10.81 | 10.81 | 12,968 | -0.02(-0.18%) |
Feb 23, 2018 | 10.85 | 10.87 | 10.83 | 10.83 | 9,297 | +0.03(+0.28%) |
Feb 22, 2018 | 10.87 | 10.87 | 10.77 | 10.80 | 4,216 | -0.07(-0.64%) |
Feb 21, 2018 | 10.89 | 10.89 | 10.77 | 10.87 | 24,280 | +0.02(+0.18%) |
Feb 20, 2018 | 10.86 | 10.87 | 10.82 | 10.85 | 7,986 | -0.03(-0.28%) |
Feb 16, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.03(-0.26%) | |
Feb 15, 2018 | 10.92 | 10.94 | 10.87 | 10.91 | 17,582 | -0.02(-0.20%) |
Feb 14, 2018 | 10.86 | 10.96 | 10.86 | 10.93 | 8,712 | +0.00(+0.00%) |
Feb 13, 2018 | 10.89 | 10.96 | 10.89 | 10.93 | 8,749 | +0.03(+0.28%) |
Feb 12, 2018 | 10.82 | 10.97 | 10.82 | 10.90 | 14,447 | +0.00(+0.00%) |
Feb 09, 2018 | 10.87 | 11.00 | 10.86 | 10.90 | 7,856 | -0.06(-0.55%) |
Feb 08, 2018 | 10.92 | 11.00 | 10.92 | 10.96 | 8,518 | -0.04(-0.36%) |
Feb 07, 2018 | 10.92 | 11.06 | 10.92 | 11.00 | 5,696 | +0.00(+0.00%) |
Feb 06, 2018 | 10.86 | 11.00 | 10.86 | 11.00 | 10,390 | +0.11(+1.01%) |
Feb 05, 2018 | 10.95 | 10.95 | 10.88 | 10.89 | 11,525 | -0.06(-0.55%) |
Feb 02, 2018 | 10.98 | 10.98 | 10.92 | 10.95 | 4,425 | -0.09(-0.82%) |
Feb 01, 2018 | 11.07 | 11.15 | 10.93 | 11.04 | 22,418 | -0.08(-0.72%) |
Jan 31, 2018 | 11.09 | 11.24 | 11.09 | 11.12 | 12,436 | -0.03(-0.27%) |
Jan 30, 2018 | 11.09 | 11.14 | 11.05 | 11.15 | 28,137 | +0.00(+0.00%) |
Jan 29, 2018 | 11.18 | 11.20 | 11.08 | 11.15 | 18,368 | -0.07(-0.62%) |
Jan 26, 2018 | 11.38 | 11.38 | 11.21 | 11.22 | 23,931 | -0.18(-1.58%) |
Jan 25, 2018 | 11.44 | 11.46 | 11.40 | 11.40 | 6,854 | -0.02(-0.18%) |
Jan 24, 2018 | 11.47 | 11.50 | 11.42 | 11.42 | 18,519 | +0.00(+0.00%) |
Jan 23, 2018 | 11.48 | 11.48 | 11.40 | 11.42 | 6,461 | -0.08(-0.70%) |
Jan 22, 2018 | 11.55 | 11.55 | 11.44 | 11.50 | 5,469 | +0.00(+0.00%) |
Jan 19, 2018 | 11.53 | 11.53 | 11.47 | 11.50 | 4,652 | -0.05(-0.43%) |
Jan 18, 2018 | 11.57 | 11.58 | 11.52 | 11.55 | 7,391 | -0.02(-0.17%) |
Jan 17, 2018 | 11.52 | 11.57 | 11.52 | 11.57 | 5,661 | +0.02(+0.17%) |
Jan 16, 2018 | 11.56 | 11.56 | 11.53 | 11.55 | 2,152 | +0.01(+0.09%) |
Jan 12, 2018 | 11.54 | 11.54 | 11.54 | 0 | -0.03(-0.26%) | |
Jan 11, 2018 | 11.58 | 11.59 | 11.52 | 11.57 | 7,771 | +0.05(+0.43%) |
Jan 10, 2018 | 11.53 | 11.53 | 11.52 | 11.52 | 3,606 | -0.08(-0.69%) |
Jan 09, 2018 | 11.66 | 11.66 | 11.55 | 11.60 | 18,721 | +0.03(+0.26%) |
Jan 08, 2018 | 11.56 | 11.58 | 11.56 | 11.57 | 5,606 | +0.02(+0.17%) |
Jan 05, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 7,494 | +0.01(+0.09%) |
Jan 04, 2018 | 11.58 | 11.58 | 11.51 | 11.54 | 10,269 | +0.01(+0.09%) |
Jan 03, 2018 | 11.51 | 11.55 | 11.45 | 11.53 | 12,318 | +0.04(+0.35%) |
Jan 02, 2018 | 11.50 | 11.52 | 11.46 | 11.49 | 24,422 | -0.01(-0.09%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.04(-0.35%) | |
Dec 28, 2017 | 11.65 | 11.65 | 11.54 | 11.54 | 56,507 | -0.19(-1.62%) |
Dec 27, 2017 | 11.80 | 11.80 | 11.73 | 11.73 | 18,166 | -0.05(-0.42%) |
Dec 26, 2017 | 11.83 | 11.84 | 11.78 | 11.78 | 10,103 | -0.01(-0.09%) |
Dec 22, 2017 | 11.77 | 11.79 | 11.73 | 11.79 | 35,020 | +0.04(+0.34%) |
Dec 21, 2017 | 11.70 | 11.78 | 11.69 | 11.75 | 44,207 | -0.05(-0.42%) |
Dec 20, 2017 | 11.72 | 11.80 | 11.70 | 11.80 | 39,914 | +0.08(+0.64%) |
Dec 19, 2017 | 11.54 | 11.74 | 11.54 | 11.72 | 33,014 | +0.13(+1.16%) |
Dec 18, 2017 | 11.61 | 11.66 | 11.57 | 11.59 | 10,250 | -0.04(-0.34%) |
Dec 15, 2017 | 11.58 | 11.71 | 11.56 | 11.63 | 33,123 | +0.05(+0.43%) |
Dec 14, 2017 | 11.54 | 11.59 | 11.53 | 11.58 | 13,077 | -0.06(-0.52%) |
Dec 13, 2017 | 11.58 | 11.64 | 11.54 | 11.64 | 36,376 | -0.01(-0.09%) |
Dec 12, 2017 | 11.61 | 11.65 | 11.52 | 11.65 | 20,203 | -0.01(-0.09%) |
Dec 11, 2017 | 11.69 | 11.70 | 11.50 | 11.66 | 28,205 | -0.05(-0.43%) |
Dec 08, 2017 | 11.86 | 11.86 | 11.62 | 11.71 | 31,808 | -0.01(-0.09%) |
Dec 07, 2017 | 11.76 | 11.80 | 11.70 | 11.72 | 14,831 | -0.03(-0.26%) |
Dec 06, 2017 | 11.68 | 11.81 | 11.66 | 11.75 | 20,117 | +0.04(+0.34%) |
Dec 05, 2017 | 11.73 | 11.73 | 11.54 | 11.71 | 17,507 | +0.05(+0.43%) |
Dec 04, 2017 | 11.72 | 11.72 | 11.72 | 11.66 | 30,950 | -0.06(-0.51%) |
Dec 01, 2017 | 11.85 | 11.91 | 11.72 | 11.72 | 30,379 | -0.24(-2.01%) |
Nov 30, 2017 | 12.10 | 12.10 | 11.89 | 11.96 | 20,770 | -0.04(-0.33%) |
Nov 29, 2017 | 11.97 | 12.01 | 11.90 | 12.00 | 19,359 | +0.03(+0.25%) |
Nov 28, 2017 | 11.77 | 12.02 | 11.77 | 11.97 | 37,767 | +0.15(+1.27%) |
Nov 27, 2017 | 11.85 | 11.85 | 11.82 | 11.82 | 2,392 | -0.06(-0.51%) |
Nov 24, 2017 | 11.76 | 11.89 | 11.76 | 11.88 | 1,109 | +0.12(+1.02%) |
Nov 22, 2017 | 11.78 | 11.78 | 11.69 | 11.76 | 5,326 | -0.04(-0.34%) |
Nov 21, 2017 | 11.78 | 11.82 | 11.74 | 11.80 | 4,901 | +0.05(+0.43%) |
Nov 20, 2017 | 11.90 | 11.91 | 11.75 | 11.75 | 40,886 | -0.06(-0.51%) |
Nov 17, 2017 | 12.02 | 12.05 | 11.81 | 11.81 | 18,018 | -0.26(-2.15%) |
Nov 16, 2017 | 11.99 | 12.07 | 11.99 | 12.07 | 2,850 | -0.01(-0.08%) |
Nov 15, 2017 | 11.96 | 12.09 | 11.92 | 12.08 | 20,270 | +0.10(+0.84%) |
Nov 14, 2017 | 11.97 | 12.06 | 11.97 | 11.98 | 8,599 | +0.11(+0.93%) |
Nov 13, 2017 | 12.99 | 12.99 | 11.87 | 11.87 | 10,002 | -0.11(-0.92%) |
Nov 10, 2017 | 12.01 | 12.03 | 11.98 | 11.98 | 4,364 | -0.08(-0.66%) |
Nov 09, 2017 | 12.14 | 12.16 | 12.06 | 12.06 | 6,203 | -0.07(-0.58%) |
Nov 08, 2017 | 12.00 | 12.15 | 11.98 | 12.13 | 9,423 | +0.19(+1.59%) |
Nov 07, 2017 | 11.95 | 11.95 | 11.91 | 11.94 | 9,349 | +0.05(+0.42%) |
Nov 06, 2017 | 11.90 | 11.90 | 11.83 | 11.89 | 2,542 | -0.01(-0.08%) |
Nov 03, 2017 | 11.94 | 11.94 | 11.90 | 11.90 | 11,828 | +0.00(+0.00%) |
Nov 02, 2017 | 11.90 | 11.91 | 11.90 | 11.90 | 7,439 | -0.01(-0.08%) |
Nov 01, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 5,351 | -0.01(-0.08%) |
Oct 31, 2017 | 11.96 | 12.00 | 11.92 | 11.92 | 6,598 | -0.02(-0.17%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.92 | 11.94 | 11,540 | -0.03(-0.25%) |
Oct 27, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 5,943 | +0.01(+0.08%) |
Oct 26, 2017 | 12.16 | 12.16 | 11.96 | 11.96 | 4,686 | -0.14(-1.16%) |
Oct 25, 2017 | 12.21 | 12.21 | 12.06 | 12.10 | 16,200 | -0.07(-0.58%) |
Oct 24, 2017 | 12.15 | 12.17 | 12.08 | 12.17 | 17,623 | +0.08(+0.66%) |
Oct 23, 2017 | 12.12 | 12.15 | 12.08 | 12.09 | 14,182 | -0.03(-0.25%) |
Oct 20, 2017 | 12.21 | 12.21 | 12.12 | 12.12 | 5,136 | +0.00(+0.00%) |
Oct 19, 2017 | 12.24 | 12.25 | 12.11 | 12.12 | 6,767 | -0.02(-0.16%) |
Oct 18, 2017 | 12.15 | 12.16 | 12.05 | 12.14 | 27,547 | +0.09(+0.75%) |
Oct 17, 2017 | 12.13 | 12.13 | 12.01 | 12.05 | 5,949 | -0.04(-0.33%) |
Oct 16, 2017 | 12.06 | 12.09 | 12.06 | 12.09 | 3,358 | +0.07(+0.59%) |
Oct 13, 2017 | 12.04 | 12.06 | 12.02 | 12.02 | 2,245 | -0.01(-0.10%) |
Oct 12, 2017 | 12.04 | 12.06 | 12.02 | 12.03 | 9,822 | +0.06(+0.47%) |
Oct 11, 2017 | 12.00 | 12.03 | 11.90 | 11.97 | 10,847 | +0.06(+0.51%) |
Oct 10, 2017 | 11.96 | 12.01 | 11.91 | 11.91 | 9,704 | -0.02(-0.14%) |
Oct 09, 2017 | 11.96 | 11.99 | 11.93 | 11.93 | 12,162 | -0.01(-0.08%) |
Oct 06, 2017 | 11.93 | 11.97 | 11.90 | 11.94 | 8,116 | +0.03(+0.21%) |
Oct 05, 2017 | 11.95 | 11.96 | 11.88 | 11.91 | 25,248 | -0.04(-0.29%) |
Oct 04, 2017 | 12.01 | 12.03 | 11.70 | 11.95 | 35,848 | -0.08(-0.67%) |
Oct 03, 2017 | 12.07 | 12.07 | 11.96 | 12.03 | 27,055 | -0.03(-0.25%) |
Oct 02, 2017 | 12.07 | 12.07 | 11.76 | 12.06 | 11,664 | -0.01(-0.08%) |
Sep 29, 2017 | 11.96 | 12.09 | 11.85 | 12.07 | 15,686 | +0.02(+0.17%) |
Sep 28, 2017 | 11.93 | 12.06 | 11.84 | 12.05 | 9,512 | +0.06(+0.50%) |
Sep 27, 2017 | 12.26 | 12.26 | 11.92 | 11.99 | 21,344 | -0.23(-1.88%) |
Sep 26, 2017 | 12.23 | 12.26 | 12.12 | 12.22 | 17,081 | -0.08(-0.65%) |
Sep 25, 2017 | 12.33 | 12.36 | 12.19 | 12.30 | 11,915 | -0.06(-0.48%) |
Sep 22, 2017 | 12.41 | 12.41 | 12.20 | 12.36 | 33,268 | -0.14(-1.13%) |
Sep 21, 2017 | 12.53 | 12.71 | 12.46 | 12.50 | 11,846 | -0.12(-0.95%) |
Sep 20, 2017 | 12.72 | 12.72 | 12.51 | 12.62 | 2,595 | -0.01(-0.08%) |
Sep 19, 2017 | 12.70 | 12.70 | 12.53 | 12.63 | 7,431 | -0.03(-0.24%) |
Sep 18, 2017 | 12.48 | 12.72 | 12.41 | 12.66 | 24,511 | +0.18(+1.44%) |
Sep 15, 2017 | 12.43 | 12.53 | 12.41 | 12.48 | 6,196 | +0.13(+1.05%) |
Sep 14, 2017 | 12.63 | 12.63 | 12.32 | 12.35 | 5,427 | -0.10(-0.80%) |
Sep 13, 2017 | 12.40 | 12.49 | 12.40 | 12.45 | 3,459 | +0.07(+0.57%) |
Sep 12, 2017 | 12.45 | 12.47 | 12.31 | 12.38 | 8,230 | -0.09(-0.72%) |
Sep 11, 2017 | 13.00 | 13.00 | 12.45 | 12.47 | 14,105 | +0.08(+0.65%) |
Sep 08, 2017 | 12.49 | 12.72 | 12.38 | 12.39 | 10,339 | -0.12(-0.96%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.49 | 12.51 | 2,722 | +0.02(+0.15%) |
Sep 06, 2017 | 12.48 | 12.51 | 12.46 | 12.49 | 6,735 | +0.04(+0.33%) |
Sep 05, 2017 | 12.59 | 12.59 | 12.42 | 12.45 | 3,083 | -0.07(-0.56%) |
Sep 01, 2017 | 12.48 | 12.60 | 12.48 | 12.52 | 3,066 | +0.04(+0.32%) |
Aug 31, 2017 | 12.65 | 12.65 | 12.48 | 12.48 | 6,660 | -0.06(-0.48%) |
Aug 30, 2017 | 12.62 | 12.62 | 12.51 | 12.54 | 967 | -0.01(-0.08%) |
Aug 29, 2017 | 12.57 | 12.60 | 12.55 | 12.55 | 8,357 | +0.05(+0.40%) |
Aug 28, 2017 | 12.42 | 12.56 | 12.42 | 12.50 | 7,860 | -0.05(-0.40%) |
Aug 25, 2017 | 12.48 | 12.55 | 12.42 | 12.55 | 8,652 | +0.11(+0.88%) |
Aug 24, 2017 | 12.65 | 12.65 | 12.44 | 12.44 | 6,142 | -0.06(-0.48%) |
Aug 23, 2017 | 12.85 | 12.85 | 12.44 | 12.50 | 12,080 | +0.05(+0.40%) |
Aug 22, 2017 | 12.39 | 12.46 | 12.23 | 12.45 | 6,629 | +0.14(+1.14%) |
Aug 21, 2017 | 12.39 | 12.39 | 12.25 | 12.31 | 6,716 | +0.01(+0.08%) |
Aug 18, 2017 | 12.42 | 12.42 | 12.30 | 12.30 | 727 | -0.06(-0.49%) |
Aug 17, 2017 | 12.49 | 12.49 | 12.26 | 12.36 | 7,798 | +0.04(+0.32%) |
Aug 16, 2017 | 12.23 | 12.35 | 12.23 | 12.32 | 10,940 | +0.13(+1.09%) |
Aug 15, 2017 | 12.27 | 12.27 | 12.17 | 12.19 | 4,105 | +0.09(+0.72%) |
Aug 14, 2017 | 12.19 | 12.82 | 12.10 | 12.10 | 30,738 | -0.05(-0.41%) |
Aug 11, 2017 | 12.12 | 12.21 | 12.10 | 12.15 | 13,168 | +0.03(+0.25%) |
Aug 10, 2017 | 12.85 | 12.85 | 12.11 | 12.12 | 14,273 | -0.12(-0.98%) |
Aug 09, 2017 | 12.36 | 12.36 | 12.23 | 12.24 | 27,930 | -0.03(-0.24%) |
Aug 08, 2017 | 12.30 | 12.30 | 12.26 | 12.27 | 14,841 | +0.01(+0.08%) |
Aug 07, 2017 | 12.26 | 12.30 | 12.13 | 12.26 | 13,317 | +0.01(+0.08%) |
Aug 04, 2017 | 12.27 | 12.28 | 12.20 | 12.25 | 39,129 | -0.01(-0.08%) |
Aug 03, 2017 | 12.25 | 12.32 | 12.11 | 12.26 | 30,870 | +0.08(+0.66%) |
Aug 02, 2017 | 12.33 | 12.33 | 12.06 | 12.18 | 21,730 | +0.09(+0.74%) |
Aug 01, 2017 | 12.04 | 12.09 | 11.96 | 12.09 | 23,732 | +0.15(+1.26%) |
Jul 31, 2017 | 11.95 | 11.97 | 11.94 | 11.94 | 7,786 | -0.01(-0.08%) |
Jul 28, 2017 | 11.85 | 11.95 | 11.84 | 11.95 | 11,034 | +0.11(+0.93%) |
Jul 27, 2017 | 11.92 | 11.92 | 11.82 | 11.84 | 12,954 | +0.00(+0.00%) |
Jul 26, 2017 | 11.89 | 11.90 | 11.82 | 11.84 | 16,631 | -0.01(-0.08%) |
Jul 25, 2017 | 11.92 | 11.92 | 11.85 | 11.85 | 3,553 | -0.01(-0.08%) |
Jul 24, 2017 | 11.91 | 11.99 | 11.85 | 11.86 | 14,016 | -0.08(-0.67%) |
Jul 21, 2017 | 11.92 | 11.97 | 11.92 | 11.94 | 6,501 | -0.03(-0.25%) |
Jul 20, 2017 | 11.98 | 11.99 | 11.96 | 11.97 | 8,195 | -0.07(-0.60%) |
Jul 19, 2017 | 12.06 | 12.07 | 12.00 | 12.04 | 5,423 | +0.04(+0.35%) |
Jul 18, 2017 | 11.96 | 12.06 | 11.92 | 12.00 | 26,944 | +0.11(+0.93%) |
Jul 17, 2017 | 12.00 | 12.18 | 11.89 | 11.89 | 3,582 | -0.07(-0.61%) |
Jul 14, 2017 | 11.98 | 11.98 | 11.95 | 11.96 | 2,671 | +0.06(+0.52%) |
Jul 13, 2017 | 11.91 | 11.94 | 11.87 | 11.90 | 9,544 | +0.02(+0.17%) |
Jul 12, 2017 | 11.84 | 11.90 | 11.84 | 11.88 | 9,086 | +0.00(+0.00%) |
Jul 11, 2017 | 11.84 | 11.88 | 11.83 | 11.88 | 4,226 | +0.07(+0.59%) |
Jul 10, 2017 | 12.00 | 12.00 | 11.79 | 11.81 | 9,035 | +0.02(+0.17%) |
Jul 07, 2017 | 11.89 | 11.89 | 11.74 | 11.79 | 13,079 | +0.00(+0.00%) |
Jul 06, 2017 | 11.87 | 11.87 | 11.79 | 11.79 | 3,953 | -0.05(-0.42%) |
Jul 05, 2017 | 11.89 | 11.89 | 11.83 | 11.84 | 13,093 | -0.06(-0.51%) |
Jul 03, 2017 | 11.89 | 11.93 | 11.89 | 11.90 | 3,558 | -0.01(-0.08%) |
Jun 30, 2017 | 11.90 | 11.92 | 11.88 | 11.91 | 19,403 | +0.04(+0.29%) |
Jun 29, 2017 | 11.87 | 11.89 | 11.85 | 11.88 | 5,018 | -0.05(-0.46%) |
Jun 28, 2017 | 12.04 | 12.04 | 11.93 | 11.93 | 2,953 | -0.07(-0.58%) |
Jun 27, 2017 | 11.98 | 12.00 | 11.91 | 12.00 | 12,311 | +0.03(+0.25%) |
Jun 26, 2017 | 11.89 | 11.99 | 11.89 | 11.97 | 23,709 | +0.04(+0.34%) |
Jun 23, 2017 | 11.92 | 11.93 | 11.90 | 11.93 | 1,732 | -0.01(-0.08%) |
Jun 22, 2017 | 11.92 | 11.95 | 11.89 | 11.94 | 15,029 | +0.05(+0.42%) |
Jun 21, 2017 | 11.88 | 11.89 | 11.87 | 11.89 | 2,625 | -0.03(-0.25%) |
Jun 20, 2017 | 11.88 | 11.93 | 11.86 | 11.92 | 25,531 | +0.04(+0.34%) |
Jun 19, 2017 | 11.85 | 11.88 | 11.83 | 11.88 | 5,711 | +0.05(+0.42%) |
Jun 16, 2017 | 11.76 | 11.87 | 11.76 | 11.83 | 19,762 | +0.04(+0.36%) |
Jun 15, 2017 | 11.84 | 11.84 | 11.78 | 11.79 | 8,005 | -0.01(-0.07%) |
Jun 14, 2017 | 11.81 | 11.84 | 11.78 | 11.80 | 5,616 | +0.03(+0.29%) |
Jun 13, 2017 | 11.78 | 11.79 | 11.74 | 11.76 | 7,744 | -0.03(-0.25%) |
Jun 12, 2017 | 11.79 | 11.79 | 11.71 | 11.79 | 12,123 | -0.01(-0.07%) |
Jun 09, 2017 | 11.86 | 11.86 | 11.73 | 11.80 | 4,574 | +0.00(+0.00%) |
Jun 08, 2017 | 11.78 | 11.80 | 11.74 | 11.80 | 24,624 | +0.02(+0.17%) |
Jun 07, 2017 | 11.81 | 11.83 | 11.76 | 11.78 | 12,748 | +0.01(+0.08%) |
Jun 06, 2017 | 11.80 | 11.82 | 11.76 | 11.77 | 12,612 | +0.00(+0.00%) |
Jun 05, 2017 | 11.85 | 11.88 | 11.77 | 11.77 | 14,772 | -0.04(-0.34%) |
Jun 02, 2017 | 11.83 | 11.83 | 11.78 | 11.81 | 7,740 | +0.02(+0.18%) |
Jun 01, 2017 | 11.84 | 11.84 | 11.77 | 11.79 | 5,818 | -0.02(-0.18%) |
May 31, 2017 | 11.86 | 11.92 | 11.78 | 11.81 | 14,700 | +0.03(+0.25%) |
May 30, 2017 | 11.85 | 11.85 | 11.72 | 11.78 | 13,158 | -0.06(-0.51%) |
May 26, 2017 | 11.85 | 11.85 | 11.75 | 11.84 | 6,295 | +0.00(+0.00%) |
May 25, 2017 | 11.82 | 11.84 | 11.79 | 11.84 | 12,800 | +0.01(+0.08%) |
May 24, 2017 | 11.80 | 11.83 | 11.77 | 11.83 | 13,153 | +0.03(+0.25%) |
May 23, 2017 | 11.80 | 11.80 | 11.75 | 11.80 | 11,794 | +0.08(+0.68%) |
May 22, 2017 | 11.71 | 11.79 | 11.65 | 11.72 | 10,572 | +0.00(+0.00%) |
May 19, 2017 | 11.78 | 11.78 | 11.71 | 11.72 | 2,872 | -0.03(-0.26%) |
May 18, 2017 | 11.75 | 11.80 | 11.75 | 11.75 | 8,413 | -0.01(-0.09%) |
May 17, 2017 | 11.75 | 11.80 | 11.75 | 11.76 | 14,279 | +0.01(+0.09%) |
May 16, 2017 | 11.78 | 11.79 | 11.75 | 11.75 | 13,449 | -0.03(-0.25%) |
May 15, 2017 | 11.73 | 11.78 | 11.73 | 11.78 | 6,923 | +0.02(+0.17%) |
May 12, 2017 | 11.78 | 11.78 | 11.74 | 11.76 | 15,824 | +0.05(+0.43%) |
May 11, 2017 | 11.76 | 11.76 | 11.71 | 11.71 | 9,752 | +0.01(+0.08%) |
May 10, 2017 | 11.75 | 11.75 | 11.69 | 11.70 | 7,585 | -0.02(-0.16%) |
May 09, 2017 | 11.77 | 11.77 | 11.69 | 11.72 | 8,620 | -0.05(-0.42%) |
May 08, 2017 | 11.75 | 11.79 | 11.73 | 11.77 | 6,519 | -0.07(-0.59%) |
May 05, 2017 | 11.79 | 11.84 | 11.73 | 11.84 | 11,245 | +0.07(+0.59%) |
May 04, 2017 | 11.83 | 11.83 | 11.74 | 11.77 | 18,265 | -0.03(-0.25%) |
May 03, 2017 | 11.75 | 11.84 | 11.75 | 11.80 | 7,424 | +0.01(+0.08%) |
May 02, 2017 | 11.79 | 11.83 | 11.77 | 11.79 | 5,164 | +0.02(+0.17%) |