Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.46 | 11.40 | 11.43 | 16,113 | +0.19(+1.69%) | |
Jun 28, 2018 | 11.19 | 11.24 | 11.19 | 11.24 | 46,360 | -0.02(-0.16%) |
Jun 27, 2018 | 11.39 | 11.41 | 11.26 | 11.26 | 28,344 | -0.12(-1.03%) |
Jun 26, 2018 | 11.42 | 11.42 | 11.37 | 11.38 | 22,334 | -0.10(-0.90%) |
Jun 25, 2018 | 11.58 | 11.58 | 11.47 | 11.48 | 39,308 | -0.13(-1.14%) |
Jun 22, 2018 | 11.59 | 11.64 | 11.59 | 11.61 | 5,120 | +0.09(+0.78%) |
Jun 21, 2018 | 11.64 | 11.64 | 11.50 | 11.52 | 48,810 | -0.13(-1.11%) |
Jun 20, 2018 | 11.63 | 11.65 | 11.58 | 11.65 | 289,818 | +0.02(+0.15%) |
Jun 19, 2018 | 11.63 | 11.64 | 11.56 | 11.63 | 50,052 | -0.09(-0.73%) |
Jun 18, 2018 | 11.67 | 11.72 | 11.63 | 11.72 | 13,178 | -0.09(-0.79%) |
Jun 15, 2018 | 11.82 | 11.82 | 11.81 | 5,761 | -0.01(-0.08%) | |
Jun 14, 2018 | 11.90 | 11.90 | 11.82 | 11.82 | 186,133 | -0.05(-0.45%) |
Jun 13, 2018 | 11.94 | 11.94 | 11.85 | 11.88 | 16,873 | -0.02(-0.15%) |
Jun 12, 2018 | 11.89 | 11.95 | 11.88 | 11.89 | 21,822 | +0.01(+0.08%) |
Jun 11, 2018 | 11.85 | 11.92 | 11.85 | 11.88 | 202,544 | +0.04(+0.38%) |
Jun 08, 2018 | 11.91 | 11.91 | 11.84 | 11.84 | 206,895 | -0.08(-0.68%) |
Jun 07, 2018 | 11.99 | 12.01 | 11.91 | 11.92 | 51,226 | -0.10(-0.86%) |
Jun 06, 2018 | 12.03 | 12.02 | 52,662 | +0.02(+0.15%) | ||
Jun 05, 2018 | 12.01 | 12.05 | 12.00 | 12.01 | 21,679 | -0.00(-0.04%) |
Jun 04, 2018 | 12.05 | 12.08 | 12.01 | 12.01 | 30,777 | -0.09(-0.74%) |
Jun 01, 2018 | 12.20 | 12.20 | 12.07 | 12.10 | 17,230 | -0.01(-0.07%) |
May 31, 2018 | 12.08 | 12.12 | 12.06 | 12.11 | 10,731 | +0.04(+0.37%) |
May 30, 2018 | 11.98 | 12.06 | 11.95 | 12.06 | 33,526 | +0.21(+1.81%) |
May 29, 2018 | 11.97 | 11.97 | 11.80 | 11.85 | 38,080 | -0.23(-1.92%) |
May 25, 2018 | 12.08 | 12.08 | 12.08 | 0 | -0.26(-2.10%) | |
May 24, 2018 | 12.39 | 12.39 | 12.27 | 12.34 | 24,202 | -0.18(-1.43%) |
May 23, 2018 | 12.50 | 12.54 | 12.48 | 12.52 | 14,074 | -0.04(-0.29%) |
May 22, 2018 | 12.62 | 12.62 | 12.55 | 12.56 | 212,614 | -0.02(-0.19%) |
May 21, 2018 | 12.59 | 12.62 | 12.56 | 12.58 | 16,400 | +0.06(+0.51%) |
May 18, 2018 | 12.48 | 12.53 | 12.48 | 12.52 | 11,302 | +0.02(+0.18%) |
May 17, 2018 | 12.52 | 12.54 | 12.49 | 12.49 | 25,531 | +0.05(+0.39%) |
May 16, 2018 | 12.46 | 12.46 | 12.39 | 12.44 | 48,799 | -0.07(-0.54%) |
May 15, 2018 | 12.52 | 12.56 | 12.48 | 12.51 | 25,925 | -0.01(-0.06%) |
May 14, 2018 | 12.51 | 12.56 | 12.50 | 12.52 | 33,626 | +0.03(+0.27%) |
May 11, 2018 | 12.53 | 12.54 | 12.47 | 12.48 | 33,595 | -0.06(-0.50%) |
May 10, 2018 | 12.49 | 12.55 | 12.41 | 12.55 | 39,042 | +0.15(+1.23%) |
May 09, 2018 | 12.39 | 12.42 | 12.37 | 12.39 | 43,854 | +0.01(+0.07%) |
May 08, 2018 | 12.47 | 12.47 | 12.36 | 12.39 | 44,969 | -0.19(-1.49%) |
May 07, 2018 | 12.58 | 12.60 | 12.54 | 12.57 | 41,678 | +0.00(+0.00%) |
May 04, 2018 | 12.46 | 12.59 | 12.45 | 12.57 | 54,513 | +0.02(+0.18%) |
May 03, 2018 | 12.56 | 12.56 | 12.43 | 12.55 | 16,197 | +0.05(+0.39%) |
May 02, 2018 | 12.56 | 12.56 | 12.50 | 12.50 | 52,591 | +0.03(+0.26%) |
May 01, 2018 | 12.50 | 12.50 | 12.39 | 12.47 | 32,555 | -0.03(-0.26%) |
Apr 30, 2018 | 12.51 | 12.58 | 12.50 | 12.50 | 30,548 | +0.01(+0.07%) |
Apr 27, 2018 | 12.42 | 12.50 | 12.42 | 12.49 | 23,283 | +0.16(+1.27%) |
Apr 26, 2018 | 12.30 | 12.35 | 12.29 | 12.34 | 7,282 | +0.20(+1.63%) |
Apr 25, 2018 | 12.11 | 12.14 | 12.08 | 12.14 | 126,756 | -0.01(-0.09%) |
Apr 24, 2018 | 12.18 | 12.24 | 12.13 | 12.15 | 11,602 | -0.00(-0.04%) |
Apr 23, 2018 | 12.23 | 12.23 | 12.14 | 12.15 | 38,613 | -0.14(-1.16%) |
Apr 20, 2018 | 12.28 | 12.31 | 12.24 | 12.30 | 82,776 | -0.03(-0.24%) |
Apr 19, 2018 | 12.36 | 12.37 | 12.29 | 12.32 | 12,823 | +0.00(+0.01%) |
Apr 18, 2018 | 12.33 | 12.34 | 12.29 | 12.32 | 13,717 | +0.01(+0.07%) |
Apr 17, 2018 | 12.30 | 12.33 | 12.27 | 12.31 | 26,730 | +0.02(+0.15%) |
Apr 16, 2018 | 12.33 | 12.33 | 12.29 | 12.30 | 196,140 | -0.02(-0.15%) |
Apr 13, 2018 | 12.31 | 12.34 | 12.29 | 12.31 | 24,152 | +0.12(+0.95%) |
Apr 12, 2018 | 12.18 | 12.22 | 12.18 | 12.20 | 7,577 | -0.03(-0.22%) |
Apr 11, 2018 | 12.18 | 12.25 | 12.18 | 12.22 | 339,059 | -0.02(-0.15%) |
Apr 10, 2018 | 12.24 | 12.27 | 12.22 | 12.24 | 31,322 | +0.02(+0.15%) |
Apr 09, 2018 | 12.17 | 12.27 | 12.17 | 12.22 | 32,013 | +0.19(+1.57%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 31,134 | -0.01(-0.08%) |
Apr 05, 2018 | 12.01 | 12.10 | 12.01 | 12.05 | 36,807 | +0.08(+0.67%) |
Apr 04, 2018 | 11.77 | 11.97 | 11.77 | 11.97 | 52,111 | +0.05(+0.45%) |
Apr 03, 2018 | 11.85 | 11.91 | 11.83 | 11.91 | 103,909 | +0.13(+1.14%) |
Apr 02, 2018 | 11.94 | 11.96 | 11.69 | 11.78 | 16,627 | -0.18(-1.50%) |
Mar 29, 2018 | 11.96 | 11.96 | 11.96 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.89 | 11.96 | 11.85 | 11.89 | 7,519 | +0.04(+0.38%) |
Mar 27, 2018 | 11.93 | 11.99 | 11.80 | 11.85 | 20,253 | -0.10(-0.82%) |
Mar 26, 2018 | 11.88 | 11.95 | 11.83 | 11.95 | 34,288 | +0.26(+2.22%) |
Mar 23, 2018 | 11.81 | 11.85 | 11.69 | 11.69 | 11,112 | -0.07(-0.61%) |
Mar 22, 2018 | 11.84 | 11.87 | 11.75 | 11.76 | 16,528 | -0.26(-2.16%) |
Mar 21, 2018 | 11.99 | 12.04 | 11.97 | 12.02 | 27,279 | +0.06(+0.52%) |
Mar 20, 2018 | 11.93 | 11.97 | 11.90 | 11.96 | 20,946 | +0.09(+0.75%) |
Mar 19, 2018 | 11.86 | 11.89 | 11.81 | 11.87 | 20,121 | -0.04(-0.30%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.88 | 11.90 | 296,543 | -0.02(-0.15%) |
Mar 15, 2018 | 11.96 | 11.96 | 11.90 | 11.92 | 32,931 | -0.05(-0.45%) |
Mar 14, 2018 | 11.97 | 11.98 | 11.92 | 11.97 | 9,881 | +0.15(+1.28%) |
Mar 13, 2018 | 11.95 | 11.97 | 11.79 | 11.82 | 11,170 | -0.12(-0.97%) |
Mar 12, 2018 | 11.87 | 11.94 | 11.87 | 11.94 | 30,235 | +0.09(+0.77%) |
Mar 09, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 13,590 | +0.11(+0.90%) |
Mar 08, 2018 | 11.72 | 11.78 | 11.72 | 11.74 | 30,172 | +0.04(+0.38%) |
Mar 07, 2018 | 11.70 | 11.63 | 11.70 | 19,605 | +0.04(+0.31%) | |
Mar 06, 2018 | 11.67 | 11.70 | 11.66 | 11.66 | 9,581 | +0.04(+0.31%) |
Mar 05, 2018 | 11.48 | 11.63 | 11.48 | 11.63 | 16,711 | +0.05(+0.47%) |
Mar 02, 2018 | 11.53 | 11.57 | 11.48 | 11.57 | 12,612 | -0.02(-0.16%) |
Mar 01, 2018 | 11.68 | 11.70 | 11.54 | 11.59 | 43,808 | -0.12(-0.99%) |
Feb 28, 2018 | 11.83 | 11.83 | 11.71 | 11.71 | 31,087 | -0.08(-0.72%) |
Feb 27, 2018 | 11.90 | 11.92 | 11.79 | 11.79 | 40,032 | -0.16(-1.31%) |
Feb 26, 2018 | 11.87 | 11.97 | 11.83 | 11.95 | 51,262 | +0.11(+0.90%) |
Feb 23, 2018 | 11.74 | 11.87 | 11.74 | 11.84 | 25,191 | +0.13(+1.10%) |
Feb 22, 2018 | 11.72 | 11.79 | 11.70 | 11.71 | 26,317 | +0.01(+0.11%) |
Feb 21, 2018 | 11.79 | 11.84 | 11.70 | 11.70 | 12,701 | -0.06(-0.52%) |
Feb 20, 2018 | 11.76 | 11.83 | 11.76 | 11.76 | 20,421 | -0.00(-0.04%) |
Feb 16, 2018 | 11.77 | 11.77 | 11.77 | 0 | +0.02(+0.19%) | |
Feb 15, 2018 | 11.74 | 11.74 | 11.69 | 11.74 | 10,104 | +0.07(+0.57%) |
Feb 14, 2018 | 11.47 | 11.69 | 11.46 | 11.68 | 45,644 | +0.21(+1.87%) |
Feb 13, 2018 | 11.44 | 11.46 | 11.42 | 11.46 | 22,630 | -0.03(-0.27%) |
Feb 12, 2018 | 11.46 | 11.53 | 11.38 | 11.49 | 20,068 | +0.12(+1.02%) |
Feb 09, 2018 | 11.31 | 11.38 | 11.08 | 11.38 | 35,049 | +0.16(+1.43%) |
Feb 08, 2018 | 11.53 | 11.53 | 11.22 | 11.22 | 24,219 | -0.31(-2.71%) |
Feb 07, 2018 | 11.62 | 11.62 | 11.51 | 11.53 | 147,797 | -0.10(-0.84%) |
Feb 06, 2018 | 11.36 | 11.66 | 11.33 | 11.63 | 49,690 | +0.12(+1.01%) |
Feb 05, 2018 | 11.71 | 11.74 | 11.41 | 11.51 | 106,514 | -0.31(-2.64%) |
Feb 02, 2018 | 11.97 | 11.97 | 11.81 | 11.82 | 49,185 | -0.33(-2.75%) |
Feb 01, 2018 | 12.17 | 12.19 | 12.14 | 12.16 | 27,904 | -0.13(-1.05%) |
Jan 31, 2018 | 12.35 | 12.35 | 12.24 | 12.29 | 37,178 | +0.05(+0.37%) |
Jan 30, 2018 | 12.27 | 12.27 | 12.21 | 12.24 | 47,877 | +0.06(+0.47%) |
Jan 29, 2018 | 12.22 | 12.22 | 12.16 | 12.18 | 16,621 | -0.08(-0.62%) |
Jan 26, 2018 | 12.25 | 12.27 | 12.23 | 12.26 | 25,591 | +0.01(+0.07%) |
Jan 25, 2018 | 12.36 | 12.36 | 12.24 | 12.25 | 92,168 | -0.08(-0.65%) |
Jan 24, 2018 | 12.40 | 12.40 | 12.30 | 12.33 | 72,490 | -0.06(-0.50%) |
Jan 23, 2018 | 12.40 | 12.41 | 12.37 | 12.39 | 158,288 | -0.02(-0.14%) |
Jan 22, 2018 | 12.38 | 12.43 | 12.38 | 12.41 | 81,134 | +0.10(+0.80%) |
Jan 19, 2018 | 12.34 | 12.34 | 12.29 | 12.31 | 18,042 | +0.04(+0.29%) |
Jan 18, 2018 | 12.30 | 12.32 | 12.27 | 12.28 | 33,243 | +0.00(+0.00%) |
Jan 17, 2018 | 12.24 | 12.30 | 12.21 | 12.28 | 19,020 | +0.03(+0.22%) |
Jan 16, 2018 | 12.25 | 12.30 | 12.22 | 12.25 | 61,534 | +0.13(+1.10%) |
Jan 12, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.09(+0.78%) | |
Jan 11, 2018 | 12.01 | 12.03 | 12.00 | 12.02 | 48,938 | +0.12(+0.99%) |
Jan 10, 2018 | 11.97 | 11.97 | 11.90 | 11.91 | 71,571 | -0.10(-0.80%) |
Jan 09, 2018 | 12.04 | 12.04 | 11.97 | 12.00 | 41,634 | -0.02(-0.15%) |
Jan 08, 2018 | 11.97 | 12.02 | 11.97 | 12.02 | 37,893 | +0.11(+0.90%) |
Jan 05, 2018 | 11.89 | 11.93 | 11.89 | 11.91 | 151,775 | +0.02(+0.19%) |
Jan 04, 2018 | 11.91 | 11.91 | 11.89 | 11.89 | 60,832 | +0.00(+0.04%) |
Jan 03, 2018 | 11.90 | 11.92 | 11.85 | 11.89 | 117,719 | -0.03(-0.22%) |
Jan 02, 2018 | 11.89 | 11.94 | 11.85 | 11.91 | 26,920 | +0.10(+0.83%) |
Dec 29, 2017 | 11.81 | 11.81 | 11.81 | 0 | +0.07(+0.61%) | |
Dec 28, 2017 | 11.72 | 11.75 | 11.72 | 11.74 | 17,825 | +0.10(+0.84%) |
Dec 27, 2017 | 11.64 | 11.70 | 11.64 | 11.64 | 61,172 | +0.00(+0.00%) |
Dec 26, 2017 | 11.60 | 11.66 | 11.60 | 11.64 | 30,910 | +0.01(+0.08%) |
Dec 22, 2017 | 11.58 | 11.64 | 11.58 | 11.64 | 19,910 | +0.09(+0.77%) |
Dec 21, 2017 | 11.52 | 11.56 | 11.50 | 11.55 | 47,471 | +0.10(+0.86%) |
Dec 20, 2017 | 11.49 | 11.49 | 11.45 | 11.45 | 34,837 | +0.02(+0.16%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.40 | 11.43 | 34,523 | -0.04(-0.34%) |
Dec 18, 2017 | 11.51 | 11.53 | 11.47 | 11.47 | 24,731 | +0.08(+0.73%) |
Dec 15, 2017 | 11.41 | 11.41 | 11.37 | 11.39 | 27,751 | -0.04(-0.39%) |
Dec 14, 2017 | 11.49 | 11.49 | 11.43 | 11.43 | 16,444 | +0.00(+0.04%) |
Dec 13, 2017 | 11.39 | 11.44 | 11.38 | 11.43 | 27,997 | +0.07(+0.59%) |
Dec 12, 2017 | 11.32 | 11.37 | 11.32 | 11.36 | 36,858 | -0.01(-0.08%) |
Dec 11, 2017 | 11.32 | 11.38 | 11.32 | 11.37 | 69,017 | +0.07(+0.61%) |
Dec 08, 2017 | 11.26 | 11.31 | 11.25 | 11.30 | 40,503 | +0.06(+0.58%) |
Dec 07, 2017 | 11.20 | 11.26 | 11.20 | 11.23 | 31,945 | +0.11(+0.96%) |
Dec 06, 2017 | 11.13 | 11.13 | 11.08 | 11.13 | 62,701 | -0.04(-0.40%) |
Dec 05, 2017 | 11.21 | 11.21 | 11.15 | 11.17 | 30,779 | -0.02(-0.16%) |
Dec 04, 2017 | 11.24 | 11.24 | 11.19 | 11.19 | 32,353 | -0.11(-0.95%) |
Dec 01, 2017 | 11.28 | 11.32 | 11.26 | 11.30 | 18,469 | -0.04(-0.39%) |
Nov 30, 2017 | 11.36 | 11.39 | 11.34 | 11.34 | 59,053 | +0.00(+0.00%) |
Nov 29, 2017 | 11.31 | 11.35 | 11.31 | 11.34 | 39,029 | +0.07(+0.60%) |
Nov 28, 2017 | 11.26 | 11.29 | 11.24 | 11.27 | 47,447 | +0.12(+1.07%) |
Nov 27, 2017 | 11.19 | 11.19 | 11.15 | 11.15 | 25,933 | -0.04(-0.32%) |
Nov 24, 2017 | 11.17 | 11.21 | 11.17 | 11.19 | 23,694 | +0.00(+0.00%) |
Nov 22, 2017 | 11.18 | 11.22 | 11.15 | 11.19 | 181,860 | +0.06(+0.56%) |
Nov 21, 2017 | 11.11 | 11.15 | 11.11 | 11.13 | 47,636 | +0.06(+0.56%) |
Nov 20, 2017 | 11.15 | 11.15 | 11.07 | 11.07 | 175,580 | -0.13(-1.19%) |
Nov 17, 2017 | 11.23 | 11.23 | 11.19 | 11.20 | 118,475 | -0.12(-1.10%) |
Nov 16, 2017 | 11.24 | 11.32 | 11.23 | 11.32 | 151,625 | +0.12(+1.11%) |
Nov 15, 2017 | 11.26 | 11.27 | 11.19 | 11.20 | 587,010 | -0.03(-0.24%) |
Nov 14, 2017 | 11.27 | 11.27 | 11.21 | 11.23 | 75,701 | -0.07(-0.63%) |
Nov 13, 2017 | 11.25 | 11.30 | 11.24 | 11.30 | 39,519 | +0.02(+0.16%) |
Nov 10, 2017 | 11.31 | 11.31 | 11.25 | 11.28 | 240,114 | -0.08(-0.71%) |
Nov 09, 2017 | 11.40 | 11.41 | 11.31 | 11.36 | 329,742 | -0.33(-2.78%) |
Nov 08, 2017 | 11.72 | 11.72 | 11.64 | 11.68 | 40,300 | +0.14(+1.20%) |
Nov 07, 2017 | 11.59 | 11.59 | 11.54 | 11.55 | 37,966 | -0.13(-1.15%) |
Nov 06, 2017 | 11.67 | 11.68 | 11.63 | 11.68 | 78,746 | +0.06(+0.50%) |
Nov 03, 2017 | 11.69 | 11.69 | 11.59 | 11.62 | 60,291 | -0.16(-1.36%) |
Nov 02, 2017 | 11.80 | 11.80 | 11.76 | 11.78 | 20,183 | -0.03(-0.26%) |
Nov 01, 2017 | 11.83 | 11.84 | 11.81 | 11.81 | 51,007 | -0.01(-0.08%) |
Oct 31, 2017 | 11.79 | 11.84 | 11.79 | 11.82 | 21,033 | +0.06(+0.53%) |
Oct 30, 2017 | 11.76 | 11.77 | 11.73 | 11.76 | 36,994 | +0.03(+0.23%) |
Oct 27, 2017 | 11.70 | 11.75 | 11.65 | 11.73 | 116,470 | -0.07(-0.60%) |
Oct 26, 2017 | 11.87 | 11.87 | 11.80 | 11.81 | 71,311 | +0.06(+0.53%) |
Oct 25, 2017 | 11.83 | 11.83 | 11.67 | 11.74 | 114,929 | -0.08(-0.68%) |
Oct 24, 2017 | 11.84 | 11.86 | 11.82 | 11.82 | 21,100 | -0.04(-0.37%) |
Oct 23, 2017 | 11.93 | 11.94 | 11.86 | 11.87 | 29,816 | -0.04(-0.37%) |
Oct 20, 2017 | 11.94 | 11.96 | 11.88 | 11.91 | 26,587 | -0.05(-0.45%) |
Oct 19, 2017 | 11.94 | 11.97 | 11.91 | 11.97 | 66,246 | +0.01(+0.07%) |
Oct 18, 2017 | 11.98 | 12.01 | 11.93 | 11.96 | 29,805 | +0.01(+0.07%) |
Oct 17, 2017 | 11.94 | 11.99 | 11.91 | 11.95 | 63,611 | +0.01(+0.05%) |
Oct 16, 2017 | 11.96 | 11.97 | 11.91 | 11.94 | 47,181 | -0.12(-1.01%) |
Oct 13, 2017 | 12.09 | 12.10 | 12.03 | 12.06 | 42,040 | +0.04(+0.37%) |
Oct 12, 2017 | 12.03 | 12.08 | 12.02 | 12.02 | 42,954 | -0.06(-0.52%) |
Oct 11, 2017 | 12.02 | 12.09 | 11.99 | 12.08 | 152,290 | +0.11(+0.89%) |
Oct 10, 2017 | 11.90 | 11.98 | 11.90 | 11.97 | 68,714 | +0.10(+0.83%) |
Oct 09, 2017 | 11.87 | 11.90 | 11.82 | 11.88 | 34,081 | +0.08(+0.68%) |
Oct 06, 2017 | 11.81 | 11.83 | 11.77 | 11.80 | 32,925 | -0.04(-0.38%) |
Oct 05, 2017 | 11.81 | 11.89 | 11.77 | 11.84 | 81,274 | +0.03(+0.23%) |
Oct 04, 2017 | 11.77 | 11.83 | 11.77 | 11.81 | 23,822 | -0.03(-0.23%) |
Oct 03, 2017 | 11.83 | 11.84 | 11.79 | 11.84 | 11,419 | +0.04(+0.38%) |
Oct 02, 2017 | 11.77 | 11.81 | 11.73 | 11.80 | 18,826 | +0.05(+0.46%) |
Sep 29, 2017 | 11.74 | 11.79 | 11.70 | 11.74 | 22,511 | +0.05(+0.46%) |
Sep 28, 2017 | 11.66 | 11.70 | 11.64 | 11.69 | 26,964 | +0.04(+0.38%) |
Sep 27, 2017 | 11.64 | 11.64 | 11.59 | 11.64 | 24,371 | +0.05(+0.46%) |
Sep 26, 2017 | 11.61 | 11.63 | 11.57 | 11.59 | 17,244 | -0.01(-0.08%) |
Sep 25, 2017 | 11.67 | 11.69 | 11.58 | 11.60 | 27,185 | -0.08(-0.69%) |
Sep 22, 2017 | 11.68 | 11.71 | 11.68 | 11.68 | 69,723 | -0.04(-0.30%) |
Sep 21, 2017 | 11.70 | 11.74 | 11.70 | 11.72 | 23,932 | -0.05(-0.46%) |
Sep 20, 2017 | 11.78 | 11.82 | 11.71 | 11.77 | 165,825 | +0.01(+0.12%) |
Sep 19, 2017 | 11.68 | 11.75 | 11.65 | 11.76 | 55,335 | +0.13(+1.15%) |
Sep 18, 2017 | 11.68 | 11.71 | 11.62 | 11.62 | 152,765 | -0.04(-0.30%) |
Sep 15, 2017 | 11.71 | 11.74 | 11.64 | 11.66 | 43,449 | -0.08(-0.68%) |
Sep 14, 2017 | 11.71 | 11.75 | 11.68 | 11.74 | 38,191 | +0.06(+0.53%) |
Sep 13, 2017 | 11.75 | 11.75 | 11.68 | 11.68 | 48,173 | -0.16(-1.35%) |
Sep 12, 2017 | 11.92 | 11.92 | 11.82 | 11.84 | 33,340 | -0.04(-0.30%) |
Sep 11, 2017 | 11.81 | 11.89 | 11.80 | 11.87 | 183,134 | +0.12(+1.06%) |
Sep 08, 2017 | 11.81 | 11.81 | 11.71 | 11.75 | 22,915 | -0.05(-0.45%) |
Sep 07, 2017 | 11.75 | 11.80 | 11.75 | 11.80 | 43,463 | +0.07(+0.62%) |
Sep 06, 2017 | 11.71 | 11.75 | 11.69 | 11.73 | 22,416 | +0.09(+0.75%) |
Sep 05, 2017 | 11.68 | 11.71 | 11.62 | 11.64 | 24,673 | -0.05(-0.45%) |
Sep 01, 2017 | 11.72 | 11.76 | 11.69 | 11.69 | 155,816 | -0.05(-0.45%) |
Aug 31, 2017 | 11.71 | 11.76 | 11.65 | 11.75 | 27,436 | +0.07(+0.61%) |
Aug 30, 2017 | 11.64 | 11.70 | 11.63 | 11.68 | 59,433 | -0.09(-0.75%) |
Aug 29, 2017 | 11.71 | 11.76 | 11.68 | 11.76 | 17,891 | -0.04(-0.30%) |
Aug 28, 2017 | 11.80 | 11.81 | 11.76 | 11.80 | 8,862 | +0.01(+0.08%) |
Aug 25, 2017 | 11.72 | 11.79 | 11.69 | 11.79 | 20,041 | +0.12(+1.07%) |
Aug 24, 2017 | 11.68 | 11.70 | 11.62 | 11.67 | 24,829 | -0.07(-0.60%) |
Aug 23, 2017 | 11.70 | 11.74 | 11.69 | 11.74 | 18,355 | +0.01(+0.08%) |
Aug 22, 2017 | 11.72 | 11.75 | 11.70 | 11.73 | 34,323 | +0.06(+0.53%) |
Aug 21, 2017 | 11.69 | 11.71 | 11.64 | 11.67 | 49,427 | -0.07(-0.60%) |
Aug 18, 2017 | 11.63 | 11.74 | 11.63 | 11.74 | 73,443 | +0.12(+0.99%) |
Aug 17, 2017 | 11.71 | 11.73 | 11.60 | 11.62 | 32,868 | -0.22(-1.87%) |
Aug 16, 2017 | 11.77 | 11.85 | 11.77 | 11.84 | 20,211 | +0.12(+0.98%) |
Aug 15, 2017 | 11.66 | 11.78 | 11.54 | 11.73 | 52,615 | -0.04(-0.38%) |
Aug 14, 2017 | 11.72 | 11.78 | 11.72 | 11.77 | 27,353 | +0.08(+0.68%) |
Aug 11, 2017 | 11.68 | 11.76 | 11.65 | 11.69 | 70,493 | +0.05(+0.46%) |
Aug 10, 2017 | 11.78 | 11.78 | 11.64 | 11.64 | 45,239 | -0.18(-1.50%) |
Aug 09, 2017 | 11.77 | 11.84 | 11.77 | 11.82 | 17,384 | -0.02(-0.20%) |
Aug 08, 2017 | 11.86 | 11.91 | 11.83 | 11.84 | 28,268 | -0.02(-0.18%) |
Aug 07, 2017 | 11.84 | 11.87 | 11.82 | 11.86 | 49,771 | +0.02(+0.15%) |
Aug 04, 2017 | 11.89 | 11.89 | 11.83 | 11.84 | 42,512 | +0.02(+0.15%) |
Aug 03, 2017 | 11.77 | 11.83 | 11.76 | 11.83 | 44,885 | +0.06(+0.53%) |
Aug 02, 2017 | 11.76 | 11.76 | 11.69 | 11.76 | 32,332 | +0.08(+0.68%) |
Aug 01, 2017 | 11.73 | 11.73 | 11.68 | 11.68 | 31,705 | -0.03(-0.23%) |
Jul 31, 2017 | 11.74 | 11.74 | 11.65 | 11.71 | 74,615 | +0.00(+0.00%) |
Jul 28, 2017 | 11.67 | 11.72 | 11.66 | 11.71 | 38,952 | +0.02(+0.15%) |
Jul 27, 2017 | 11.77 | 11.78 | 11.68 | 11.69 | 58,913 | -0.20(-1.64%) |
Jul 26, 2017 | 11.87 | 11.94 | 11.84 | 11.89 | 32,089 | +0.06(+0.53%) |
Jul 25, 2017 | 11.84 | 11.84 | 11.76 | 11.83 | 57,928 | +0.11(+0.91%) |
Jul 24, 2017 | 11.79 | 11.79 | 11.68 | 11.72 | 51,128 | -0.11(-0.90%) |
Jul 21, 2017 | 11.77 | 11.84 | 11.73 | 11.83 | 88,682 | +0.06(+0.53%) |
Jul 20, 2017 | 11.72 | 11.80 | 11.72 | 11.76 | 47,202 | +0.08(+0.68%) |
Jul 19, 2017 | 11.68 | 11.72 | 11.65 | 11.68 | 68,137 | +0.03(+0.23%) |
Jul 18, 2017 | 11.67 | 11.71 | 11.64 | 11.66 | 38,069 | +0.00(+0.00%) |
Jul 17, 2017 | 11.67 | 11.68 | 11.64 | 11.66 | 71,804 | -0.06(-0.53%) |
Jul 14, 2017 | 11.66 | 11.73 | 11.61 | 11.72 | 36,870 | +0.15(+1.31%) |
Jul 13, 2017 | 11.60 | 11.64 | 11.54 | 11.57 | 81,936 | -0.04(-0.31%) |
Jul 12, 2017 | 11.49 | 11.60 | 11.49 | 11.60 | 134,798 | +0.16(+1.40%) |
Jul 11, 2017 | 11.43 | 11.48 | 11.39 | 11.45 | 36,848 | -0.01(-0.08%) |
Jul 10, 2017 | 11.47 | 11.48 | 11.45 | 11.45 | 66,111 | -0.01(-0.08%) |
Jul 07, 2017 | 11.45 | 11.47 | 11.42 | 11.46 | 23,938 | +0.02(+0.16%) |
Jul 06, 2017 | 11.46 | 11.50 | 11.41 | 11.45 | 23,064 | -0.01(-0.08%) |
Jul 05, 2017 | 11.47 | 11.48 | 11.39 | 11.45 | 43,646 | -0.05(-0.46%) |