Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.90 | 10.90 | 10.80 | 10.82 | 49,402 | +0.14(+1.36%) |
Jul 30, 2018 | 10.71 | 10.73 | 10.65 | 10.68 | 29,985 | +0.13(+1.23%) |
Jul 27, 2018 | 10.56 | 10.60 | 10.48 | 10.55 | 48,800 | +0.04(+0.38%) |
Jul 26, 2018 | 10.56 | 10.56 | 10.43 | 10.51 | 19,913 | -0.01(-0.10%) |
Jul 25, 2018 | 10.45 | 10.54 | 10.35 | 10.52 | 34,176 | +0.07(+0.72%) |
Jul 24, 2018 | 10.45 | 10.52 | 10.42 | 10.45 | 62,462 | +0.30(+3.01%) |
Jul 23, 2018 | 10.05 | 10.17 | 10.05 | 10.14 | 21,554 | +0.12(+1.15%) |
Jul 20, 2018 | 9.932 | 10.06 | 9.932 | 10.03 | 47,645 | +0.16(+1.62%) |
Jul 19, 2018 | 9.884 | 9.950 | 9.830 | 9.865 | 95,986 | -0.10(-0.95%) |
Jul 18, 2018 | 9.896 | 10.03 | 9.896 | 9.960 | 53,617 | -0.06(-0.65%) |
Jul 17, 2018 | 9.933 | 10.10 | 9.933 | 10.03 | 96,708 | -0.03(-0.30%) |
Jul 16, 2018 | 9.950 | 10.10 | 9.940 | 10.05 | 66,070 | +0.17(+1.77%) |
Jul 13, 2018 | 9.770 | 9.895 | 9.706 | 9.880 | 44,925 | +0.11(+1.13%) |
Jul 12, 2018 | 9.770 | 9.810 | 9.720 | 9.770 | 133,459 | -0.11(-1.11%) |
Jul 11, 2018 | 9.960 | 9.960 | 9.825 | 9.880 | 60,875 | -0.10(-1.05%) |
Jul 10, 2018 | 10.01 | 10.02 | 9.900 | 9.985 | 111,746 | -0.19(-1.82%) |
Jul 09, 2018 | 10.12 | 10.12 | 10.10 | 10.17 | 60,827 | +0.09(+0.89%) |
Jul 06, 2018 | 9.990 | 10.12 | 9.990 | 10.08 | 86,773 | +0.04(+0.45%) |
Jul 05, 2018 | 9.730 | 10.08 | 9.730 | 10.04 | 41,190 | +0.39(+4.10%) |
Jul 03, 2018 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.540 | 9.680 | 9.520 | 9.640 | 117,181 | +0.14(+1.47%) |
Jun 29, 2018 | 9.640 | 9.680 | 9.500 | 9.500 | 35,750 | -0.03(-0.26%) |
Jun 28, 2018 | 9.430 | 9.550 | 9.410 | 9.525 | 75,520 | +0.17(+1.76%) |
Jun 27, 2018 | 9.490 | 9.590 | 9.360 | 9.360 | 118,748 | -0.27(-2.80%) |
Jun 26, 2018 | 9.690 | 9.710 | 9.525 | 9.630 | 142,637 | -0.09(-0.93%) |
Jun 25, 2018 | 9.740 | 9.820 | 9.690 | 9.720 | 86,108 | -0.27(-2.75%) |
Jun 22, 2018 | 10.05 | 10.07 | 9.980 | 9.995 | 69,655 | -0.04(-0.45%) |
Jun 21, 2018 | 10.08 | 10.11 | 9.920 | 10.04 | 78,900 | -0.19(-1.81%) |
Jun 20, 2018 | 10.32 | 10.32 | 10.22 | 10.22 | 74,897 | -0.12(-1.21%) |
Jun 19, 2018 | 10.24 | 10.37 | 10.20 | 10.35 | 120,082 | +0.02(+0.19%) |
Jun 18, 2018 | 10.27 | 10.34 | 10.24 | 10.33 | 155,930 | -0.10(-0.91%) |
Jun 15, 2018 | 10.45 | 10.80 | 10.43 | 34,884 | -0.38(-3.47%) | |
Jun 14, 2018 | 10.90 | 10.91 | 10.74 | 10.80 | 57,080 | -0.42(-3.79%) |
Jun 13, 2018 | 11.06 | 11.34 | 11.02 | 11.22 | 42,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.36 | 11.36 | 11.14 | 11.21 | 65,392 | -0.19(-1.62%) |
Jun 11, 2018 | 11.21 | 11.43 | 11.18 | 11.39 | 44,257 | +0.40(+3.64%) |
Jun 08, 2018 | 10.99 | 11.03 | 10.88 | 10.99 | 66,885 | -0.29(-2.61%) |
Jun 07, 2018 | 11.17 | 11.44 | 11.10 | 11.29 | 86,455 | +0.21(+1.85%) |
Jun 06, 2018 | 10.64 | 11.10 | 10.64 | 11.08 | 37,592 | +0.58(+5.52%) |
Jun 05, 2018 | 10.61 | 10.61 | 10.41 | 10.50 | 65,156 | -0.28(-2.60%) |
Jun 04, 2018 | 10.74 | 10.81 | 10.70 | 10.78 | 48,973 | +0.04(+0.37%) |
Jun 01, 2018 | 10.85 | 10.85 | 10.70 | 10.74 | 37,572 | +0.46(+4.47%) |
May 31, 2018 | 10.37 | 10.37 | 10.13 | 10.28 | 102,687 | -0.24(-2.28%) |
May 30, 2018 | 10.41 | 10.58 | 10.32 | 10.52 | 111,178 | +0.26(+2.53%) |
May 29, 2018 | 10.46 | 10.49 | 10.20 | 10.26 | 93,017 | -0.91(-8.15%) |
May 25, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.07(-0.62%) | |
May 24, 2018 | 11.34 | 11.40 | 11.11 | 11.24 | 1,036,612 | -0.68(-5.70%) |
May 23, 2018 | 11.80 | 11.92 | 11.78 | 11.92 | 16,171 | -0.21(-1.69%) |
May 22, 2018 | 12.06 | 12.16 | 12.04 | 12.12 | 72,318 | +0.21(+1.76%) |
May 21, 2018 | 11.92 | 11.94 | 11.86 | 11.91 | 13,270 | +0.04(+0.38%) |
May 18, 2018 | 11.88 | 11.88 | 11.84 | 11.87 | 20,654 | -0.24(-1.98%) |
May 17, 2018 | 12.18 | 12.19 | 12.07 | 12.11 | 14,483 | -0.11(-0.90%) |
May 16, 2018 | 12.39 | 12.39 | 12.17 | 12.22 | 23,711 | -0.78(-6.00%) |
May 15, 2018 | 12.87 | 13.06 | 12.87 | 13.00 | 25,406 | +0.37(+2.93%) |
May 14, 2018 | 12.72 | 12.72 | 12.60 | 12.63 | 6,867 | -0.22(-1.68%) |
May 11, 2018 | 12.89 | 12.89 | 12.81 | 12.85 | 20,483 | -0.12(-0.96%) |
May 10, 2018 | 12.81 | 12.97 | 12.81 | 12.97 | 9,385 | +0.13(+1.01%) |
May 09, 2018 | 12.84 | 12.92 | 12.78 | 12.84 | 14,744 | +0.30(+2.39%) |
May 08, 2018 | 12.47 | 12.55 | 12.47 | 12.54 | 22,953 | -0.07(-0.56%) |
May 07, 2018 | 12.54 | 12.72 | 12.52 | 12.61 | 33,418 | -0.07(-0.55%) |
May 04, 2018 | 12.58 | 12.70 | 12.58 | 12.68 | 37,005 | +0.05(+0.40%) |
May 03, 2018 | 12.77 | 12.77 | 12.50 | 12.63 | 12,310 | -0.22(-1.71%) |
May 02, 2018 | 12.98 | 12.98 | 12.85 | 12.85 | 8,630 | +0.07(+0.55%) |
May 01, 2018 | 12.87 | 12.87 | 12.66 | 12.78 | 16,055 | -0.07(-0.54%) |
Apr 30, 2018 | 12.92 | 12.97 | 12.83 | 12.85 | 16,102 | -0.20(-1.53%) |
Apr 27, 2018 | 13.03 | 13.07 | 12.95 | 13.05 | 16,145 | -0.12(-0.91%) |
Apr 26, 2018 | 13.11 | 13.21 | 13.08 | 13.17 | 13,022 | -0.04(-0.30%) |
Apr 25, 2018 | 13.10 | 13.21 | 13.07 | 13.21 | 7,975 | -0.07(-0.56%) |
Apr 24, 2018 | 13.34 | 13.45 | 13.20 | 13.29 | 29,584 | -0.24(-1.77%) |
Apr 23, 2018 | 13.39 | 13.56 | 13.39 | 13.53 | 11,775 | +0.28(+2.11%) |
Apr 20, 2018 | 13.24 | 13.28 | 13.20 | 13.24 | 12,772 | -0.14(-1.05%) |
Apr 19, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 19,614 | +0.19(+1.44%) |
Apr 18, 2018 | 13.24 | 13.26 | 13.12 | 13.20 | 17,937 | -0.17(-1.31%) |
Apr 17, 2018 | 13.34 | 13.51 | 13.32 | 13.37 | 197,020 | +0.07(+0.53%) |
Apr 16, 2018 | 13.25 | 13.34 | 13.23 | 13.30 | 29,298 | +0.07(+0.49%) |
Apr 13, 2018 | 13.41 | 13.41 | 13.16 | 13.23 | 13,950 | -0.05(-0.41%) |
Apr 12, 2018 | 13.22 | 13.33 | 13.22 | 13.29 | 29,974 | +0.15(+1.18%) |
Apr 11, 2018 | 13.21 | 13.25 | 13.12 | 13.13 | 19,286 | -0.29(-2.16%) |
Apr 10, 2018 | 13.39 | 13.53 | 13.36 | 13.43 | 39,075 | +0.52(+4.03%) |
Apr 09, 2018 | 12.97 | 13.06 | 12.90 | 12.90 | 22,536 | -0.04(-0.27%) |
Apr 06, 2018 | 12.94 | 12.99 | 12.84 | 12.94 | 24,903 | -0.11(-0.84%) |
Apr 05, 2018 | 12.95 | 13.07 | 12.92 | 13.05 | 30,156 | +0.35(+2.76%) |
Apr 04, 2018 | 12.50 | 12.70 | 12.50 | 12.70 | 33,642 | -0.08(-0.59%) |
Apr 03, 2018 | 12.68 | 12.79 | 12.61 | 12.78 | 40,276 | -0.08(-0.66%) |
Apr 02, 2018 | 13.00 | 13.00 | 12.64 | 12.86 | 18,296 | -0.16(-1.19%) |
Mar 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | -0.09(-0.69%) | |
Mar 28, 2018 | 13.12 | 13.21 | 12.94 | 13.11 | 22,314 | -0.07(-0.57%) |
Mar 27, 2018 | 13.56 | 13.60 | 13.15 | 13.18 | 81,542 | -0.50(-3.65%) |
Mar 26, 2018 | 13.71 | 13.77 | 13.48 | 13.68 | 43,610 | +0.24(+1.79%) |
Mar 23, 2018 | 13.70 | 13.70 | 13.43 | 13.44 | 29,075 | -0.15(-1.10%) |
Mar 22, 2018 | 13.59 | 13.79 | 13.58 | 13.59 | 25,635 | -1.10(-7.49%) |
Mar 21, 2018 | 14.55 | 14.75 | 14.55 | 14.69 | 13,748 | -0.03(-0.20%) |
Mar 20, 2018 | 14.68 | 14.76 | 14.67 | 14.72 | 20,185 | +0.03(+0.20%) |
Mar 19, 2018 | 14.80 | 14.84 | 14.59 | 14.69 | 12,246 | +0.05(+0.38%) |
Mar 16, 2018 | 14.75 | 14.75 | 14.56 | 14.63 | 17,345 | +0.04(+0.24%) |
Mar 15, 2018 | 14.54 | 14.60 | 14.52 | 14.60 | 19,249 | -0.06(-0.41%) |
Mar 14, 2018 | 14.94 | 14.94 | 14.65 | 14.66 | 21,020 | -0.25(-1.68%) |
Mar 13, 2018 | 15.13 | 15.15 | 14.89 | 14.91 | 15,929 | -0.29(-1.94%) |
Mar 12, 2018 | 15.09 | 15.24 | 15.07 | 15.21 | 11,307 | +0.11(+0.70%) |
Mar 09, 2018 | 15.02 | 15.14 | 15.00 | 15.10 | 13,133 | -0.17(-1.11%) |
Mar 08, 2018 | 15.57 | 15.58 | 15.21 | 15.27 | 16,393 | +0.07(+0.46%) |
Mar 07, 2018 | 15.20 | 15.20 | 15.09 | 15.20 | 7,139 | +0.00(+0.00%) |
Mar 06, 2018 | 15.20 | 15.25 | 15.14 | 15.20 | 17,357 | +0.17(+1.13%) |
Mar 05, 2018 | 14.74 | 15.03 | 14.71 | 15.03 | 21,237 | -0.08(-0.53%) |
Mar 02, 2018 | 14.90 | 15.13 | 14.83 | 15.11 | 60,842 | -0.08(-0.53%) |
Mar 01, 2018 | 15.33 | 15.34 | 15.12 | 15.19 | 37,051 | -0.23(-1.49%) |
Feb 28, 2018 | 15.83 | 15.83 | 15.38 | 15.42 | 19,620 | -0.17(-1.09%) |
Feb 27, 2018 | 15.42 | 15.79 | 15.40 | 15.59 | 34,152 | -0.14(-0.89%) |
Feb 26, 2018 | 15.67 | 15.74 | 15.62 | 15.73 | 28,192 | -0.12(-0.79%) |
Feb 23, 2018 | 15.73 | 15.88 | 15.73 | 15.86 | 29,023 | -0.12(-0.72%) |
Feb 22, 2018 | 16.06 | 16.11 | 15.92 | 15.97 | 9,393 | -0.16(-0.99%) |
Feb 21, 2018 | 16.04 | 16.29 | 16.04 | 16.13 | 41,384 | +0.16(+1.00%) |
Feb 20, 2018 | 15.99 | 16.00 | 15.91 | 15.97 | 16,831 | +0.06(+0.38%) |
Feb 16, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.14(-0.87%) | |
Feb 15, 2018 | 16.05 | 16.09 | 15.91 | 16.05 | 35,362 | +0.27(+1.71%) |
Feb 14, 2018 | 15.11 | 15.90 | 15.11 | 15.78 | 32,164 | +0.64(+4.23%) |
Feb 13, 2018 | 15.10 | 15.16 | 15.06 | 15.14 | 20,035 | +0.16(+1.08%) |
Feb 12, 2018 | 14.79 | 15.08 | 14.76 | 14.98 | 35,274 | +0.29(+1.96%) |
Feb 09, 2018 | 14.60 | 14.71 | 14.43 | 14.69 | 45,003 | -0.39(-2.59%) |
Feb 08, 2018 | 15.95 | 15.97 | 15.08 | 15.08 | 41,477 | -0.68(-4.31%) |
Feb 07, 2018 | 15.45 | 15.76 | 15.45 | 15.76 | 45,995 | +0.34(+2.20%) |
Feb 06, 2018 | 15.21 | 15.57 | 15.18 | 15.42 | 69,628 | -0.51(-3.20%) |
Feb 05, 2018 | 15.95 | 16.08 | 15.75 | 15.93 | 71,306 | -0.29(-1.76%) |
Feb 02, 2018 | 16.37 | 16.39 | 16.19 | 16.21 | 19,794 | -0.53(-3.17%) |
Feb 01, 2018 | 16.47 | 16.77 | 16.47 | 16.75 | 12,679 | +0.23(+1.42%) |
Jan 31, 2018 | 16.52 | 16.55 | 16.45 | 16.51 | 45,713 | -0.03(-0.18%) |
Jan 30, 2018 | 16.62 | 16.62 | 16.44 | 16.54 | 16,179 | -0.04(-0.24%) |
Jan 29, 2018 | 16.65 | 16.68 | 16.55 | 16.58 | 18,537 | -0.43(-2.50%) |
Jan 26, 2018 | 16.98 | 17.05 | 16.94 | 17.00 | 31,354 | +0.12(+0.74%) |
Jan 25, 2018 | 16.96 | 17.05 | 16.96 | 16.88 | 30,527 | +0.13(+0.81%) |
Jan 24, 2018 | 16.88 | 16.88 | 16.65 | 16.75 | 44,349 | +0.21(+1.30%) |
Jan 23, 2018 | 16.64 | 16.64 | 16.44 | 16.53 | 38,917 | -0.11(-0.66%) |
Jan 22, 2018 | 16.49 | 16.64 | 16.46 | 16.64 | 29,781 | +0.32(+1.96%) |
Jan 19, 2018 | 16.34 | 16.34 | 16.27 | 16.32 | 13,657 | +0.29(+1.78%) |
Jan 18, 2018 | 16.00 | 16.08 | 15.96 | 16.04 | 21,173 | +0.11(+0.66%) |
Jan 17, 2018 | 15.97 | 15.98 | 15.76 | 15.93 | 40,410 | -0.10(-0.62%) |
Jan 16, 2018 | 16.04 | 16.05 | 15.99 | 16.03 | 43,614 | -0.13(-0.84%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 16.22 | 16.24 | 16.17 | 16.21 | 14,950 | +0.47(+2.95%) |
Jan 10, 2018 | 15.78 | 15.81 | 15.71 | 15.74 | 33,141 | +0.72(+4.83%) |
Jan 09, 2018 | 15.04 | 15.04 | 14.96 | 15.02 | 9,635 | -0.03(-0.20%) |
Jan 08, 2018 | 14.98 | 15.10 | 14.95 | 15.05 | 18,499 | -0.17(-1.12%) |
Jan 05, 2018 | 15.32 | 15.32 | 14.96 | 15.22 | 21,449 | -0.27(-1.74%) |
Jan 04, 2018 | 15.47 | 15.58 | 15.47 | 15.49 | 34,985 | +0.35(+2.28%) |
Jan 03, 2018 | 15.10 | 15.18 | 15.09 | 15.14 | 28,629 | -0.07(-0.43%) |
Jan 02, 2018 | 15.17 | 15.24 | 15.17 | 15.21 | 13,164 | +0.28(+1.88%) |
Dec 29, 2017 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.97 | 15.00 | 14.93 | 14.93 | 19,593 | +0.06(+0.40%) |
Dec 27, 2017 | 14.95 | 14.95 | 14.86 | 14.87 | 12,340 | -0.04(-0.29%) |
Dec 26, 2017 | 14.87 | 14.96 | 14.87 | 14.91 | 8,654 | -0.06(-0.41%) |
Dec 22, 2017 | 14.99 | 14.99 | 14.91 | 14.97 | 7,137 | -0.12(-0.76%) |
Dec 21, 2017 | 15.00 | 15.15 | 15.00 | 15.09 | 16,298 | -0.06(-0.40%) |
Dec 20, 2017 | 15.21 | 15.21 | 15.11 | 15.15 | 10,729 | -0.03(-0.20%) |
Dec 19, 2017 | 15.19 | 15.22 | 15.10 | 15.18 | 15,232 | +0.16(+1.07%) |
Dec 18, 2017 | 15.02 | 15.12 | 14.99 | 15.02 | 90,560 | +0.30(+2.07%) |
Dec 15, 2017 | 14.79 | 14.79 | 14.70 | 14.71 | 9,581 | -0.09(-0.57%) |
Dec 14, 2017 | 14.95 | 14.95 | 14.77 | 14.80 | 41,401 | -0.11(-0.77%) |
Dec 13, 2017 | 14.98 | 14.98 | 14.90 | 14.91 | 39,565 | -0.04(-0.23%) |
Dec 12, 2017 | 14.83 | 14.95 | 14.83 | 14.95 | 10,354 | +0.06(+0.40%) |
Dec 11, 2017 | 15.02 | 15.02 | 14.89 | 14.89 | 51,909 | +0.05(+0.34%) |
Dec 08, 2017 | 14.86 | 14.88 | 14.81 | 14.84 | 18,433 | +0.28(+1.92%) |
Dec 07, 2017 | 14.49 | 14.61 | 14.49 | 14.56 | 8,508 | +0.35(+2.43%) |
Dec 06, 2017 | 14.25 | 14.30 | 14.21 | 14.21 | 68,939 | -0.30(-2.10%) |
Dec 05, 2017 | 14.65 | 14.66 | 14.51 | 14.52 | 13,315 | -0.20(-1.36%) |
Dec 04, 2017 | 14.73 | 14.77 | 14.66 | 14.72 | 23,312 | +0.25(+1.69%) |
Dec 01, 2017 | 14.46 | 14.51 | 14.41 | 14.47 | 10,490 | +0.06(+0.42%) |
Nov 30, 2017 | 14.53 | 14.53 | 14.38 | 14.41 | 18,217 | +0.09(+0.62%) |
Nov 29, 2017 | 14.49 | 14.52 | 14.25 | 14.32 | 38,170 | -0.16(-1.07%) |
Nov 28, 2017 | 14.35 | 14.50 | 14.29 | 14.48 | 13,354 | +0.17(+1.19%) |
Nov 27, 2017 | 14.44 | 14.48 | 14.31 | 14.31 | 26,653 | -0.10(-0.69%) |
Nov 24, 2017 | 14.47 | 14.47 | 14.41 | 14.41 | 8,495 | +0.23(+1.62%) |
Nov 22, 2017 | 14.31 | 14.31 | 14.15 | 14.18 | 11,084 | -0.15(-1.05%) |
Nov 21, 2017 | 14.47 | 14.48 | 14.30 | 14.33 | 21,529 | -0.17(-1.17%) |
Nov 20, 2017 | 14.47 | 14.50 | 14.40 | 14.50 | 22,299 | +0.25(+1.78%) |
Nov 17, 2017 | 14.21 | 14.27 | 14.21 | 14.25 | 35,002 | +0.08(+0.54%) |
Nov 16, 2017 | 14.12 | 14.22 | 14.10 | 14.17 | 9,759 | +0.23(+1.65%) |
Nov 15, 2017 | 13.71 | 14.05 | 13.71 | 13.94 | 39,696 | +0.20(+1.46%) |
Nov 14, 2017 | 13.67 | 13.78 | 13.63 | 13.74 | 6,013 | -0.10(-0.72%) |
Nov 13, 2017 | 13.63 | 13.84 | 13.63 | 13.84 | 10,505 | -0.03(-0.22%) |
Nov 10, 2017 | 13.99 | 14.02 | 13.83 | 13.87 | 14,998 | -0.11(-0.79%) |
Nov 09, 2017 | 13.92 | 14.01 | 13.83 | 13.98 | 17,684 | +0.34(+2.49%) |
Nov 08, 2017 | 13.62 | 13.65 | 13.53 | 13.64 | 8,248 | +0.04(+0.29%) |
Nov 07, 2017 | 13.83 | 13.83 | 13.57 | 13.60 | 16,822 | -0.20(-1.45%) |
Nov 06, 2017 | 13.71 | 13.80 | 13.70 | 13.80 | 31,386 | +0.08(+0.58%) |
Nov 03, 2017 | 13.70 | 13.72 | 13.65 | 13.72 | 10,720 | -0.28(-2.00%) |
Nov 02, 2017 | 13.96 | 14.03 | 13.94 | 14.00 | 48,647 | +0.17(+1.23%) |
Nov 01, 2017 | 13.81 | 13.86 | 13.77 | 13.83 | 9,688 | +0.07(+0.53%) |
Oct 31, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 40,883 | +0.04(+0.31%) |
Oct 30, 2017 | 13.69 | 13.72 | 13.66 | 13.71 | 17,554 | -0.06(-0.47%) |
Oct 27, 2017 | 13.64 | 13.75 | 13.58 | 13.78 | 25,860 | -0.31(-2.17%) |
Oct 26, 2017 | 14.14 | 14.20 | 14.07 | 14.09 | 17,788 | -0.26(-1.85%) |
Oct 25, 2017 | 14.38 | 14.40 | 14.25 | 14.35 | 65,837 | +0.11(+0.77%) |
Oct 24, 2017 | 14.07 | 14.30 | 14.04 | 14.24 | 50,377 | +0.83(+6.19%) |
Oct 23, 2017 | 13.52 | 13.52 | 13.39 | 13.41 | 23,469 | -0.30(-2.19%) |
Oct 20, 2017 | 13.73 | 13.75 | 13.67 | 13.71 | 14,942 | -0.14(-1.05%) |
Oct 19, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 24,060 | -0.11(-0.75%) |
Oct 18, 2017 | 13.84 | 13.96 | 13.84 | 13.96 | 20,153 | +0.19(+1.38%) |
Oct 17, 2017 | 13.89 | 13.89 | 13.76 | 13.77 | 17,079 | -0.12(-0.86%) |
Oct 16, 2017 | 13.89 | 13.91 | 13.85 | 13.89 | 17,688 | +0.06(+0.43%) |
Oct 13, 2017 | 13.84 | 13.86 | 13.79 | 13.83 | 12,970 | +0.03(+0.25%) |
Oct 12, 2017 | 13.85 | 13.87 | 13.78 | 13.80 | 33,836 | -0.07(-0.52%) |
Oct 11, 2017 | 13.79 | 13.87 | 13.78 | 13.87 | 14,590 | +0.13(+0.95%) |
Oct 10, 2017 | 13.65 | 13.75 | 13.63 | 13.74 | 20,759 | +0.13(+0.93%) |
Oct 09, 2017 | 13.62 | 13.63 | 13.55 | 13.61 | 22,943 | +0.06(+0.44%) |
Oct 06, 2017 | 13.58 | 13.58 | 13.52 | 13.55 | 5,908 | -0.04(-0.33%) |
Oct 05, 2017 | 13.46 | 13.67 | 13.46 | 13.60 | 67,396 | +0.25(+1.84%) |
Oct 04, 2017 | 13.32 | 13.40 | 13.31 | 13.35 | 56,801 | -0.26(-1.91%) |
Oct 03, 2017 | 13.54 | 13.62 | 13.48 | 13.61 | 40,670 | +0.12(+0.93%) |
Oct 02, 2017 | 13.34 | 13.51 | 13.34 | 13.48 | 11,893 | -0.12(-0.85%) |
Sep 29, 2017 | 13.51 | 13.63 | 13.51 | 13.60 | 22,185 | +0.22(+1.64%) |
Sep 28, 2017 | 13.45 | 13.47 | 13.35 | 13.38 | 11,885 | -0.16(-1.18%) |
Sep 27, 2017 | 13.42 | 13.56 | 13.40 | 13.54 | 41,878 | +0.39(+2.97%) |
Sep 26, 2017 | 13.13 | 13.16 | 13.05 | 13.15 | 52,458 | +0.11(+0.82%) |
Sep 25, 2017 | 13.13 | 13.13 | 13.00 | 13.04 | 13,878 | -0.40(-2.95%) |
Sep 22, 2017 | 13.42 | 13.46 | 13.37 | 13.44 | 34,143 | +0.02(+0.15%) |
Sep 21, 2017 | 13.32 | 13.42 | 13.27 | 13.42 | 55,945 | +0.40(+3.07%) |
Sep 20, 2017 | 12.54 | 13.16 | 12.48 | 13.02 | 206,255 | +0.28(+2.20%) |
Sep 19, 2017 | 12.71 | 12.75 | 12.67 | 12.74 | 41,031 | -0.11(-0.86%) |
Sep 18, 2017 | 12.82 | 12.85 | 12.77 | 12.85 | 25,822 | +0.04(+0.31%) |
Sep 15, 2017 | 12.86 | 12.78 | 12.81 | 23,328 | -0.04(-0.31%) | |
Sep 14, 2017 | 12.85 | 12.87 | 12.77 | 12.85 | 23,235 | +0.08(+0.63%) |
Sep 13, 2017 | 12.84 | 12.88 | 12.77 | 12.77 | 25,334 | -0.20(-1.54%) |
Sep 12, 2017 | 12.90 | 12.97 | 12.84 | 12.97 | 39,970 | +0.40(+3.18%) |
Sep 11, 2017 | 12.47 | 12.61 | 12.47 | 12.57 | 31,026 | +0.34(+2.78%) |
Sep 08, 2017 | 12.20 | 12.26 | 12.19 | 12.23 | 32,907 | +0.13(+1.07%) |
Sep 07, 2017 | 12.19 | 12.20 | 12.01 | 12.10 | 39,077 | -0.08(-0.62%) |
Sep 06, 2017 | 12.15 | 12.25 | 12.11 | 12.18 | 30,326 | +0.23(+1.88%) |
Sep 05, 2017 | 12.20 | 12.22 | 11.92 | 11.95 | 22,879 | -0.46(-3.71%) |
Sep 01, 2017 | 12.36 | 12.43 | 12.36 | 12.41 | 17,446 | +0.03(+0.24%) |
Aug 31, 2017 | 12.35 | 12.42 | 12.35 | 12.38 | 26,690 | +0.11(+0.90%) |
Aug 30, 2017 | 12.37 | 12.37 | 12.23 | 12.27 | 24,340 | -0.07(-0.55%) |
Aug 29, 2017 | 12.27 | 12.38 | 12.27 | 12.34 | 28,605 | -0.33(-2.62%) |
Aug 28, 2017 | 12.65 | 12.67 | 12.63 | 12.67 | 4,887 | +0.01(+0.11%) |
Aug 25, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 13,188 | +0.13(+1.01%) |
Aug 24, 2017 | 12.62 | 12.63 | 12.53 | 12.53 | 20,449 | -0.09(-0.71%) |
Aug 23, 2017 | 12.59 | 12.63 | 12.58 | 12.62 | 17,930 | +0.00(+0.00%) |
Aug 22, 2017 | 12.63 | 12.64 | 12.59 | 12.62 | 34,496 | -0.08(-0.63%) |
Aug 21, 2017 | 12.69 | 12.75 | 12.69 | 12.70 | 24,345 | -0.13(-1.01%) |
Aug 18, 2017 | 12.69 | 12.88 | 12.69 | 12.83 | 13,781 | +0.20(+1.58%) |
Aug 17, 2017 | 12.77 | 12.80 | 12.63 | 12.63 | 36,307 | -0.45(-3.44%) |
Aug 16, 2017 | 13.15 | 13.15 | 13.07 | 13.08 | 40,895 | -0.04(-0.30%) |
Aug 15, 2017 | 13.14 | 13.16 | 13.04 | 13.12 | 15,221 | +0.04(+0.31%) |
Aug 14, 2017 | 13.05 | 13.11 | 13.03 | 13.08 | 22,309 | +0.37(+2.91%) |
Aug 11, 2017 | 12.66 | 12.71 | 12.64 | 12.71 | 45,211 | -0.09(-0.70%) |
Aug 10, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 26,527 | -0.30(-2.29%) |
Aug 09, 2017 | 13.01 | 13.12 | 13.00 | 13.10 | 37,946 | -0.38(-2.82%) |
Aug 08, 2017 | 13.58 | 13.61 | 13.46 | 13.48 | 39,684 | -0.22(-1.61%) |
Aug 07, 2017 | 13.73 | 13.73 | 13.68 | 13.70 | 11,584 | +0.08(+0.62%) |
Aug 04, 2017 | 13.66 | 13.66 | 13.54 | 13.62 | 145,180 | +0.27(+1.99%) |
Aug 03, 2017 | 13.27 | 13.36 | 13.24 | 13.35 | 37,395 | +0.31(+2.39%) |
Aug 02, 2017 | 13.08 | 13.13 | 13.02 | 13.04 | 22,523 | -0.21(-1.59%) |