Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.95 | 11.95 | 11.95 | 143 | +0.12(+1.05%) | |
Nov 27, 2017 | 11.82 | 11.82 | 11.82 | 135 | +0.02(+0.19%) | |
Nov 24, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 361 | +0.10(+0.87%) |
Nov 22, 2017 | 11.69 | 11.73 | 11.69 | 11.70 | 3,666 | +0.00(+0.00%) |
Nov 17, 2017 | 11.70 | 11.70 | 11.70 | 161 | -0.03(-0.28%) | |
Nov 16, 2017 | 11.73 | 11.73 | 11.73 | 11.73 | 167 | +0.06(+0.54%) |
Nov 15, 2017 | 11.67 | 11.67 | 11.67 | 11.67 | 418 | +0.00(+0.02%) |
Nov 14, 2017 | 11.67 | 11.67 | 11.67 | 11.67 | 291 | +0.00(+0.00%) |
Nov 13, 2017 | 11.73 | 11.73 | 11.67 | 11.67 | 657 | -0.14(-1.15%) |
Nov 10, 2017 | 11.79 | 11.80 | 11.79 | 11.80 | 3,185 | +0.01(+0.07%) |
Nov 09, 2017 | 11.81 | 11.81 | 11.80 | 11.80 | 596 | -0.02(-0.15%) |
Nov 08, 2017 | 11.82 | 11.82 | 11.81 | 11.81 | 848 | -0.01(-0.04%) |
Nov 07, 2017 | 11.82 | 11.82 | 11.82 | 11.82 | 1,105 | +0.00(+0.00%) |
Nov 06, 2017 | 11.77 | 11.82 | 11.77 | 11.82 | 2,144 | +0.03(+0.28%) |
Nov 03, 2017 | 11.77 | 11.79 | 11.73 | 11.79 | 1,908 | -0.12(-1.04%) |
Nov 02, 2017 | 11.91 | 11.91 | 11.91 | 11.91 | 404 | -0.02(-0.17%) |
Nov 01, 2017 | 11.94 | 11.94 | 11.93 | 11.93 | 1,749 | +0.05(+0.45%) |
Oct 31, 2017 | 11.88 | 11.88 | 11.88 | 11.88 | 311 | -0.08(-0.71%) |
Oct 30, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 4,576 | +0.11(+0.94%) |
Oct 27, 2017 | 11.89 | 11.89 | 11.82 | 11.85 | 1,937 | -0.10(-0.87%) |
Oct 26, 2017 | 11.94 | 11.95 | 11.94 | 11.95 | 1,981 | -0.05(-0.43%) |
Oct 24, 2017 | 12.01 | 12.01 | 12.01 | 121 | +0.00(+0.00%) | |
Oct 23, 2017 | 12.01 | 12.02 | 12.01 | 12.01 | 925 | -0.04(-0.34%) |
Oct 20, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 288 | +0.01(+0.12%) |
Oct 19, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 321 | +0.07(+0.57%) |
Oct 18, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 1,092 | -0.00(-0.02%) |
Oct 17, 2017 | 11.97 | 11.97 | 11.97 | 11.97 | 203 | +0.02(+0.16%) |
Oct 16, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 338 | -0.08(-0.63%) |
Oct 13, 2017 | 12.01 | 12.02 | 12.01 | 12.02 | 430 | +0.04(+0.37%) |
Oct 12, 2017 | 11.97 | 11.98 | 11.97 | 11.98 | 637 | -0.01(-0.06%) |
Oct 11, 2017 | 11.90 | 11.99 | 11.90 | 11.99 | 1,445 | +0.00(+0.00%) |
Oct 10, 2017 | 11.91 | 11.99 | 11.91 | 11.99 | 1,929 | +0.11(+0.96%) |
Oct 06, 2017 | 11.87 | 11.87 | 11.87 | 140 | -0.04(-0.36%) | |
Oct 05, 2017 | 11.92 | 11.92 | 11.91 | 11.91 | 2,142 | -0.01(-0.12%) |
Oct 04, 2017 | 11.93 | 11.93 | 11.91 | 11.93 | 3,267 | -0.03(-0.24%) |
Oct 03, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 399 | +0.00(+0.01%) |
Oct 02, 2017 | 12.01 | 12.01 | 11.92 | 11.96 | 1,599 | -0.04(-0.34%) |
Sep 29, 2017 | 11.96 | 12.00 | 11.96 | 12.00 | 1,038 | +0.12(+1.04%) |
Sep 28, 2017 | 11.89 | 11.89 | 11.87 | 11.87 | 644 | -0.05(-0.38%) |
Sep 27, 2017 | 11.88 | 11.92 | 11.88 | 11.92 | 704 | -0.08(-0.65%) |
Sep 22, 2017 | 12.00 | 12.00 | 12.00 | 106 | +0.03(+0.27%) | |
Sep 21, 2017 | 11.95 | 11.97 | 11.95 | 11.97 | 435 | -0.05(-0.45%) |
Sep 20, 2017 | 12.01 | 12.02 | 12.00 | 12.02 | 1,595 | +0.08(+0.68%) |
Sep 18, 2017 | 11.94 | 11.94 | 11.94 | 29 | +0.02(+0.16%) | |
Sep 14, 2017 | 11.92 | 11.92 | 11.92 | 103 | +0.02(+0.16%) | |
Sep 13, 2017 | 11.96 | 11.96 | 11.90 | 11.90 | 1,110 | -0.13(-1.08%) |
Sep 12, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.06(+0.49%) |
Sep 11, 2017 | 11.93 | 11.97 | 11.91 | 11.97 | 2,627 | +0.08(+0.70%) |
Sep 08, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 1,106 | +0.15(+1.25%) |
Sep 05, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.09(-0.73%) | |
Sep 01, 2017 | 11.82 | 11.82 | 11.82 | 11.83 | 7,843 | +0.01(+0.12%) |
Aug 29, 2017 | 11.82 | 11.82 | 11.82 | 40 | -0.03(-0.29%) | |
Aug 28, 2017 | 11.84 | 11.85 | 11.84 | 11.85 | 1,529 | +0.02(+0.20%) |
Aug 25, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 429 | +0.04(+0.36%) |
Aug 23, 2017 | 11.78 | 11.78 | 11.78 | 9 | -0.00(-0.03%) | |
Aug 22, 2017 | 11.76 | 11.79 | 11.75 | 11.79 | 2,815 | +0.00(+0.03%) |
Aug 18, 2017 | 11.78 | 11.78 | 11.78 | 3 | +0.02(+0.16%) | |
Aug 17, 2017 | 11.77 | 11.77 | 11.76 | 11.76 | 475 | -0.05(-0.42%) |
Aug 16, 2017 | 11.79 | 11.81 | 11.78 | 11.81 | 3,024 | +0.04(+0.32%) |
Aug 15, 2017 | 11.78 | 11.78 | 11.75 | 11.78 | 2,440 | -0.01(-0.11%) |
Aug 14, 2017 | 11.79 | 11.79 | 11.79 | 11.79 | 1,441 | +0.04(+0.33%) |
Aug 11, 2017 | 11.64 | 11.75 | 11.64 | 11.75 | 2,576 | -0.03(-0.27%) |
Aug 10, 2017 | 11.85 | 11.85 | 11.72 | 11.78 | 5,372 | -0.10(-0.87%) |
Aug 09, 2017 | 11.84 | 11.90 | 11.84 | 11.89 | 2,596 | -0.03(-0.22%) |
Aug 08, 2017 | 11.93 | 11.94 | 11.91 | 11.91 | 2,440 | -0.03(-0.27%) |
Aug 07, 2017 | 11.94 | 11.95 | 11.94 | 11.94 | 2,131 | +0.00(+0.00%) |
Aug 04, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 568 | +0.00(+0.00%) |
Aug 03, 2017 | 11.94 | 11.96 | 11.94 | 11.94 | 5,032 | +0.01(+0.08%) |
Aug 02, 2017 | 11.90 | 11.94 | 11.90 | 11.94 | 2,959 | +0.03(+0.22%) |
Aug 01, 2017 | 11.91 | 11.91 | 11.91 | 11.91 | 1,578 | +0.07(+0.62%) |
Jul 31, 2017 | 11.82 | 11.84 | 11.82 | 11.84 | 1,233 | +0.05(+0.43%) |
Jul 28, 2017 | 11.77 | 11.79 | 11.75 | 11.79 | 6,918 | +0.03(+0.22%) |
Jul 27, 2017 | 11.73 | 11.76 | 11.73 | 11.76 | 2,243 | -0.02(-0.16%) |
Jul 26, 2017 | 11.70 | 11.78 | 11.70 | 11.78 | 778 | +0.13(+1.11%) |
Jul 25, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 1,009 | +0.06(+0.50%) |
Jul 24, 2017 | 11.53 | 11.59 | 11.53 | 11.59 | 2,858 | +0.07(+0.58%) |
Jul 21, 2017 | 11.53 | 11.53 | 11.53 | 11.53 | 227 | -0.04(-0.34%) |
Jul 19, 2017 | 11.56 | 11.56 | 11.56 | 4 | +0.03(+0.29%) | |
Jul 18, 2017 | 11.53 | 11.53 | 11.52 | 11.53 | 2,641 | +0.02(+0.14%) |
Jul 17, 2017 | 11.53 | 11.53 | 11.44 | 11.51 | 27,285 | +0.04(+0.32%) |
Jul 14, 2017 | 11.44 | 11.48 | 11.44 | 11.48 | 1,272 | +0.27(+2.43%) |
Jul 11, 2017 | 11.20 | 11.20 | 11.20 | 65 | -0.04(-0.35%) | |
Jul 10, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 502 | +0.03(+0.23%) |
Jul 07, 2017 | 11.20 | 11.22 | 11.20 | 11.22 | 1,888 | +0.02(+0.17%) |
Jul 05, 2017 | 11.20 | 11.20 | 11.20 | 100 | +0.06(+0.58%) | |
Jul 03, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 72 | +0.04(+0.36%) |
Jun 26, 2017 | 11.09 | 11.09 | 11.09 | 73 | +0.04(+0.35%) | |
Jun 23, 2017 | 11.06 | 11.06 | 11.06 | 11.06 | 155 | -0.17(-1.49%) |
Jun 20, 2017 | 11.22 | 11.22 | 11.22 | 421 | -0.01(-0.06%) | |
Jun 16, 2017 | 11.23 | 11.23 | 11.23 | 4 | +0.13(+1.22%) | |
Jun 15, 2017 | 11.09 | 11.09 | 11.09 | 11.09 | 1,205 | -0.18(-1.57%) |
Jun 14, 2017 | 11.24 | 11.27 | 11.24 | 11.27 | 4,219 | +0.19(+1.72%) |
Jun 12, 2017 | 11.08 | 11.08 | 11.08 | 65 | -0.02(-0.17%) | |
Jun 09, 2017 | 11.12 | 11.12 | 11.10 | 11.10 | 1,140 | -0.03(-0.27%) |
Jun 08, 2017 | 11.15 | 11.16 | 11.13 | 11.13 | 679 | -0.03(-0.25%) |
Jun 07, 2017 | 11.10 | 11.16 | 11.10 | 11.16 | 514 | +0.06(+0.54%) |
Jun 06, 2017 | 11.11 | 11.11 | 11.10 | 11.10 | 388 | -0.09(-0.80%) |
Jun 02, 2017 | 11.19 | 11.19 | 11.19 | 9 | +0.07(+0.61%) | |
Jun 01, 2017 | 11.09 | 11.12 | 11.09 | 11.12 | 633 | -0.02(-0.14%) |
May 30, 2017 | 11.13 | 11.13 | 11.13 | 18 | +0.01(+0.06%) | |
May 26, 2017 | 11.15 | 11.15 | 11.09 | 11.13 | 13,737 | -0.07(-0.61%) |
May 25, 2017 | 11.20 | 11.20 | 11.20 | 11.20 | 3,162 | -0.05(-0.43%) |
May 24, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 625 | -0.04(-0.32%) |
May 23, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 202 | +0.01(+0.13%) |
May 22, 2017 | 11.29 | 11.29 | 11.27 | 11.27 | 1,287 | +0.06(+0.50%) |
May 19, 2017 | 11.14 | 11.21 | 11.14 | 11.21 | 2,809 | +0.17(+1.51%) |
May 18, 2017 | 10.96 | 11.10 | 10.96 | 11.05 | 6,696 | -0.02(-0.15%) |
May 17, 2017 | 11.08 | 11.09 | 11.06 | 11.06 | 1,579 | -0.12(-1.05%) |
May 16, 2017 | 11.08 | 11.18 | 11.08 | 11.18 | 2,611 | +0.10(+0.93%) |
May 15, 2017 | 11.06 | 11.08 | 10.99 | 11.08 | 1,798 | +0.07(+0.64%) |
May 12, 2017 | 10.96 | 11.01 | 10.96 | 11.01 | 1,047 | +0.05(+0.47%) |
May 11, 2017 | 10.96 | 10.96 | 10.92 | 10.95 | 6,291 | -0.06(-0.59%) |
May 10, 2017 | 11.01 | 11.03 | 11.01 | 11.02 | 2,285 | +0.04(+0.41%) |
May 09, 2017 | 10.97 | 10.97 | 10.96 | 10.97 | 7,023 | -0.03(-0.29%) |
May 08, 2017 | 11.06 | 11.06 | 10.94 | 11.01 | 17,768 | -0.06(-0.52%) |
May 05, 2017 | 11.06 | 11.06 | 11.06 | 11.06 | 1,106 | +0.12(+1.09%) |
May 04, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 1,499 | +0.10(+0.95%) |
May 03, 2017 | 10.85 | 10.86 | 10.84 | 10.84 | 1,406 | -0.07(-0.66%) |
May 02, 2017 | 10.88 | 10.92 | 10.88 | 10.91 | 2,754 | +0.12(+1.14%) |
Apr 28, 2017 | 10.79 | 10.79 | 10.79 | 17 | -0.04(-0.41%) | |
Apr 25, 2017 | 10.84 | 10.84 | 10.84 | 1 | +0.32(+3.04%) | |
Apr 20, 2017 | 10.52 | 10.52 | 10.52 | 0 | +0.06(+0.61%) | |
Apr 19, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 555 | -0.03(-0.24%) |
Apr 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.86(-7.55%) | |
Apr 13, 2017 | 11.33 | 11.33 | 11.33 | 11.33 | 1,082 | +0.84(+8.03%) |
Apr 07, 2017 | 10.49 | 10.49 | 10.49 | 0 | +0.03(+0.30%) | |
Apr 04, 2017 | 10.46 | 10.46 | 10.46 | 0 | -0.04(-0.39%) | |
Mar 31, 2017 | 10.50 | 10.50 | 10.50 | 3 | +0.01(+0.06%) | |
Mar 29, 2017 | 10.49 | 10.49 | 10.49 | 1 | -0.03(-0.30%) | |
Mar 28, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 410 | +0.08(+0.73%) |
Mar 27, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 267 | +0.09(+0.86%) |
Mar 23, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.03(+0.31%) | |
Mar 22, 2017 | 10.33 | 10.33 | 10.33 | 10.33 | 1,029 | -0.10(-0.97%) |
Mar 20, 2017 | 10.43 | 10.43 | 10.43 | 0 | -0.06(-0.55%) | |
Mar 17, 2017 | 10.46 | 10.49 | 10.46 | 10.49 | 1,975 | +0.15(+1.45%) |
Mar 15, 2017 | 10.34 | 10.34 | 10.34 | 58 | -0.01(-0.10%) | |
Mar 13, 2017 | 10.35 | 10.35 | 10.35 | 48 | +0.04(+0.37%) | |
Mar 10, 2017 | 10.28 | 10.31 | 10.28 | 10.31 | 1,807 | +0.19(+1.89%) |
Mar 08, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.10(-1.03%) | |
Mar 06, 2017 | 10.22 | 10.22 | 10.22 | 3 | +0.02(+0.16%) | |
Mar 03, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 158 | +0.01(+0.06%) |
Mar 02, 2017 | 10.24 | 10.24 | 10.20 | 10.20 | 314 | +0.07(+0.73%) |
Feb 28, 2017 | 10.13 | 10.13 | 10.13 | 50 | +0.04(+0.44%) | |
Feb 27, 2017 | 10.08 | 10.08 | 10.08 | 10.08 | 518 | +0.04(+0.38%) |
Feb 24, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 197 | -0.19(-1.86%) |
Feb 23, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 315 | +0.08(+0.75%) |
Feb 22, 2017 | 10.12 | 10.16 | 10.12 | 10.16 | 815 | -0.03(-0.31%) |
Feb 17, 2017 | 10.19 | 10.19 | 10.19 | 176 | -0.08(-0.80%) | |
Feb 16, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 1,799 | +0.01(+0.12%) |
Feb 15, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 1,340 | +0.04(+0.35%) |
Feb 13, 2017 | 10.22 | 10.22 | 10.22 | 0 | +0.18(+1.79%) | |
Feb 07, 2017 | 10.04 | 10.04 | 10.04 | 1 | -0.00(-0.00%) | |
Feb 06, 2017 | 10.04 | 10.06 | 10.04 | 10.04 | 1,185 | -0.13(-1.30%) |
Feb 03, 2017 | 10.16 | 10.18 | 10.16 | 10.18 | 3,106 | +0.00(+0.04%) |
Jan 31, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.50%) | |
Jan 30, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 849 | -0.11(-1.05%) |
Jan 27, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 314 | -0.06(-0.61%) |
Jan 25, 2017 | 10.29 | 10.29 | 10.29 | 72 | +0.18(+1.74%) | |
Jan 23, 2017 | 10.12 | 10.12 | 10.12 | 158 | +0.07(+0.70%) | |
Jan 11, 2017 | 10.05 | 10.05 | 10.05 | 0 | +0.14(+1.39%) | |
Dec 14, 2016 | 9.909 | 9.909 | 9.909 | 30 | -0.08(-0.76%) | |
Dec 13, 2016 | 9.984 | 9.984 | 9.984 | 9.984 | 407 | +0.09(+0.96%) |
Dec 12, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 556 | +0.04(+0.38%) |
Dec 08, 2016 | 9.852 | 9.852 | 9.852 | 0 | +0.11(+1.10%) | |
Dec 06, 2016 | 9.745 | 9.745 | 9.745 | 71 | +0.10(+1.05%) |