Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.73 | 11.73 | 11.65 | 11.67 | 181,780 | -0.02(-0.17%) |
Apr 27, 2018 | 11.69 | 11.71 | 11.66 | 11.69 | 195,594 | +0.00(+0.00%) |
Apr 26, 2018 | 11.62 | 11.70 | 11.62 | 11.69 | 136,241 | +0.07(+0.60%) |
Apr 25, 2018 | 11.68 | 11.68 | 11.60 | 11.62 | 320,084 | -0.12(-1.02%) |
Apr 24, 2018 | 11.75 | 11.76 | 11.67 | 11.74 | 127,007 | -0.01(-0.09%) |
Apr 23, 2018 | 11.80 | 11.84 | 11.72 | 11.75 | 84,275 | -0.10(-0.84%) |
Apr 20, 2018 | 11.80 | 11.85 | 11.78 | 11.85 | 115,754 | -0.01(-0.08%) |
Apr 19, 2018 | 11.88 | 11.88 | 11.81 | 11.86 | 60,640 | +0.01(+0.08%) |
Apr 18, 2018 | 11.85 | 11.87 | 11.81 | 11.85 | 175,771 | -0.02(-0.17%) |
Apr 17, 2018 | 11.87 | 11.90 | 11.87 | 11.87 | 96,144 | -0.02(-0.17%) |
Apr 16, 2018 | 11.88 | 11.89 | 11.83 | 11.89 | 86,401 | +0.01(+0.08%) |
Apr 13, 2018 | 11.86 | 11.88 | 11.85 | 11.88 | 51,757 | +0.00(+0.00%) |
Apr 12, 2018 | 11.87 | 11.90 | 11.86 | 11.88 | 85,982 | -0.02(-0.17%) |
Apr 11, 2018 | 11.88 | 11.90 | 11.85 | 11.90 | 67,944 | +0.02(+0.17%) |
Apr 10, 2018 | 11.88 | 11.89 | 11.83 | 11.88 | 45,653 | +0.00(+0.00%) |
Apr 09, 2018 | 11.84 | 11.88 | 11.83 | 11.88 | 78,874 | +0.03(+0.25%) |
Apr 06, 2018 | 11.85 | 11.91 | 11.83 | 11.85 | 72,446 | -0.03(-0.25%) |
Apr 05, 2018 | 11.83 | 11.88 | 11.82 | 11.88 | 107,700 | +0.00(+0.00%) |
Apr 04, 2018 | 11.80 | 11.88 | 11.80 | 11.88 | 96,557 | +0.08(+0.68%) |
Apr 03, 2018 | 11.84 | 11.84 | 11.76 | 11.80 | 104,675 | -0.02(-0.17%) |
Apr 02, 2018 | 11.83 | 11.85 | 11.76 | 11.82 | 85,927 | +0.00(+0.00%) |
Mar 29, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 11.76 | 11.84 | 11.75 | 11.81 | 154,214 | +0.01(+0.08%) |
Mar 27, 2018 | 11.82 | 11.82 | 11.73 | 11.80 | 238,174 | +0.01(+0.08%) |
Mar 26, 2018 | 11.67 | 11.81 | 11.63 | 11.79 | 193,223 | +0.10(+0.86%) |
Mar 23, 2018 | 11.72 | 11.72 | 11.68 | 11.69 | 122,565 | -0.05(-0.43%) |
Mar 22, 2018 | 11.71 | 11.75 | 11.67 | 11.74 | 112,193 | +0.05(+0.43%) |
Mar 21, 2018 | 11.73 | 11.73 | 11.67 | 11.69 | 80,227 | -0.08(-0.68%) |
Mar 20, 2018 | 11.80 | 11.81 | 11.77 | 11.77 | 49,567 | -0.05(-0.42%) |
Mar 19, 2018 | 11.78 | 11.82 | 11.75 | 11.82 | 107,974 | +0.00(+0.00%) |
Mar 16, 2018 | 11.79 | 11.85 | 11.75 | 11.82 | 144,112 | +0.00(+0.00%) |
Mar 15, 2018 | 11.82 | 11.82 | 11.78 | 11.82 | 194,279 | +0.03(+0.25%) |
Mar 14, 2018 | 11.79 | 11.82 | 11.76 | 11.79 | 118,223 | -0.02(-0.17%) |
Mar 13, 2018 | 11.80 | 11.84 | 11.79 | 11.81 | 116,136 | -0.05(-0.42%) |
Mar 12, 2018 | 11.83 | 11.86 | 11.79 | 11.86 | 62,745 | +0.03(+0.25%) |
Mar 09, 2018 | 11.80 | 11.86 | 11.80 | 11.83 | 67,132 | +0.01(+0.08%) |
Mar 08, 2018 | 11.82 | 11.83 | 11.82 | 11.82 | 61,127 | -0.03(-0.25%) |
Mar 07, 2018 | 11.85 | 11.80 | 11.85 | 141,500 | +0.03(+0.25%) | |
Mar 06, 2018 | 11.81 | 11.85 | 11.80 | 11.82 | 74,594 | +0.00(+0.00%) |
Mar 05, 2018 | 11.79 | 11.82 | 11.78 | 11.82 | 99,716 | +0.03(+0.25%) |
Mar 02, 2018 | 11.79 | 11.82 | 11.77 | 11.79 | 133,909 | -0.03(-0.25%) |
Mar 01, 2018 | 11.79 | 11.82 | 11.77 | 11.82 | 189,555 | +0.03(+0.25%) |
Feb 28, 2018 | 11.85 | 11.86 | 11.79 | 11.79 | 194,775 | -0.03(-0.25%) |
Feb 27, 2018 | 11.82 | 11.87 | 11.80 | 11.82 | 231,162 | +0.01(+0.08%) |
Feb 26, 2018 | 11.82 | 11.88 | 11.81 | 11.81 | 83,117 | -0.03(-0.25%) |
Feb 23, 2018 | 11.84 | 11.86 | 11.80 | 11.84 | 86,437 | +0.05(+0.42%) |
Feb 22, 2018 | 11.87 | 11.90 | 11.79 | 11.79 | 175,677 | -0.09(-0.76%) |
Feb 21, 2018 | 11.94 | 11.94 | 11.88 | 11.88 | 177,474 | -0.08(-0.67%) |
Feb 20, 2018 | 12.02 | 12.04 | 11.91 | 11.96 | 151,503 | -0.14(-1.16%) |
Feb 16, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 11.97 | 12.09 | 11.96 | 12.09 | 162,374 | +0.08(+0.67%) |
Feb 14, 2018 | 11.90 | 12.05 | 11.90 | 12.01 | 216,274 | +0.03(+0.25%) |
Feb 13, 2018 | 11.85 | 11.98 | 11.84 | 11.98 | 76,014 | +0.11(+0.93%) |
Feb 12, 2018 | 11.86 | 11.93 | 11.86 | 11.87 | 98,095 | +0.01(+0.08%) |
Feb 09, 2018 | 11.84 | 11.94 | 11.81 | 11.86 | 354,054 | -0.07(-0.59%) |
Feb 08, 2018 | 11.90 | 11.94 | 11.85 | 11.93 | 148,718 | -0.01(-0.08%) |
Feb 07, 2018 | 11.92 | 12.00 | 11.91 | 11.94 | 125,407 | +0.07(+0.59%) |
Feb 06, 2018 | 11.70 | 11.92 | 11.70 | 11.87 | 219,552 | +0.05(+0.42%) |
Feb 05, 2018 | 11.82 | 11.86 | 11.80 | 11.82 | 261,796 | -0.07(-0.59%) |
Feb 02, 2018 | 11.95 | 11.95 | 11.83 | 11.89 | 218,575 | -0.12(-1.00%) |
Feb 01, 2018 | 12.06 | 12.07 | 11.97 | 12.01 | 133,551 | -0.03(-0.25%) |
Jan 31, 2018 | 12.10 | 12.10 | 11.98 | 12.04 | 170,089 | +0.01(+0.08%) |
Jan 30, 2018 | 12.05 | 12.09 | 12.00 | 12.03 | 205,514 | -0.06(-0.50%) |
Jan 29, 2018 | 12.21 | 12.21 | 12.09 | 12.09 | 202,251 | -0.11(-0.90%) |
Jan 26, 2018 | 12.27 | 12.27 | 12.18 | 12.20 | 159,572 | -0.05(-0.41%) |
Jan 25, 2018 | 12.30 | 12.32 | 12.25 | 12.25 | 108,891 | -0.07(-0.57%) |
Jan 24, 2018 | 12.38 | 12.39 | 12.31 | 12.32 | 113,390 | -0.08(-0.65%) |
Jan 23, 2018 | 12.45 | 12.45 | 12.37 | 12.40 | 102,790 | -0.07(-0.56%) |
Jan 22, 2018 | 12.39 | 12.47 | 12.36 | 12.47 | 161,410 | +0.07(+0.56%) |
Jan 19, 2018 | 12.46 | 12.46 | 12.36 | 12.40 | 183,179 | -0.04(-0.32%) |
Jan 18, 2018 | 12.40 | 12.45 | 12.38 | 12.44 | 147,211 | +0.03(+0.24%) |
Jan 17, 2018 | 12.39 | 12.48 | 12.39 | 12.41 | 171,867 | +0.03(+0.24%) |
Jan 16, 2018 | 12.37 | 12.42 | 12.37 | 12.38 | 105,933 | -0.01(-0.08%) |
Jan 12, 2018 | 12.39 | 12.39 | 12.39 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 12.42 | 12.47 | 12.40 | 12.40 | 121,599 | -0.06(-0.48%) |
Jan 10, 2018 | 12.47 | 12.47 | 12.40 | 12.46 | 143,540 | -0.06(-0.48%) |
Jan 09, 2018 | 12.50 | 12.55 | 12.48 | 12.52 | 125,229 | +0.01(+0.08%) |
Jan 08, 2018 | 12.52 | 12.55 | 12.51 | 12.51 | 85,139 | -0.04(-0.32%) |
Jan 05, 2018 | 12.51 | 12.56 | 12.49 | 12.55 | 130,495 | +0.04(+0.32%) |
Jan 04, 2018 | 12.57 | 12.60 | 12.51 | 12.51 | 140,945 | -0.06(-0.48%) |
Jan 03, 2018 | 12.56 | 12.62 | 12.54 | 12.57 | 105,775 | +0.04(+0.32%) |
Jan 02, 2018 | 12.50 | 12.55 | 12.45 | 12.53 | 183,176 | +0.02(+0.16%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | +0.03(+0.24%) | |
Dec 28, 2017 | 12.44 | 12.48 | 12.43 | 12.48 | 225,677 | +0.05(+0.40%) |
Dec 27, 2017 | 12.42 | 12.46 | 12.42 | 12.43 | 162,086 | +0.02(+0.16%) |
Dec 26, 2017 | 12.45 | 12.48 | 12.39 | 12.41 | 191,251 | -0.04(-0.32%) |
Dec 22, 2017 | 12.41 | 12.46 | 12.38 | 12.45 | 217,456 | +0.02(+0.16%) |
Dec 21, 2017 | 12.34 | 12.43 | 12.34 | 12.43 | 249,703 | -0.01(-0.08%) |
Dec 20, 2017 | 12.46 | 12.49 | 12.42 | 12.44 | 177,370 | -0.03(-0.24%) |
Dec 19, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 108,925 | -0.06(-0.48%) |
Dec 18, 2017 | 12.45 | 12.57 | 12.45 | 12.53 | 372,879 | +0.03(+0.24%) |
Dec 15, 2017 | 12.54 | 12.56 | 12.50 | 12.50 | 171,002 | -0.06(-0.48%) |
Dec 14, 2017 | 12.57 | 12.57 | 12.50 | 12.56 | 177,938 | -0.04(-0.32%) |
Dec 13, 2017 | 12.55 | 12.60 | 12.54 | 12.60 | 217,546 | +0.05(+0.40%) |
Dec 12, 2017 | 12.64 | 12.64 | 12.55 | 12.55 | 143,016 | -0.10(-0.79%) |
Dec 11, 2017 | 12.68 | 12.70 | 12.61 | 12.65 | 169,823 | -0.05(-0.39%) |
Dec 08, 2017 | 12.68 | 12.70 | 12.65 | 12.70 | 104,002 | -0.03(-0.24%) |
Dec 07, 2017 | 12.65 | 12.73 | 12.65 | 12.73 | 93,269 | +0.03(+0.24%) |
Dec 06, 2017 | 12.58 | 12.70 | 12.58 | 12.70 | 104,176 | +0.11(+0.87%) |
Dec 05, 2017 | 12.47 | 12.59 | 12.45 | 12.59 | 197,573 | +0.09(+0.72%) |
Dec 04, 2017 | 12.51 | 12.51 | 12.39 | 12.50 | 206,466 | -0.05(-0.40%) |
Dec 01, 2017 | 12.60 | 12.60 | 12.49 | 12.55 | 128,593 | +0.02(+0.16%) |
Nov 30, 2017 | 12.63 | 12.63 | 12.51 | 12.53 | 120,023 | -0.05(-0.40%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.46 | 12.58 | 104,651 | +0.03(+0.24%) |
Nov 28, 2017 | 12.42 | 12.58 | 12.42 | 12.55 | 199,266 | +0.11(+0.88%) |
Nov 27, 2017 | 12.52 | 12.54 | 12.44 | 12.44 | 113,525 | -0.18(-1.43%) |
Nov 24, 2017 | 12.60 | 12.62 | 12.52 | 12.62 | 41,074 | +0.01(+0.08%) |
Nov 22, 2017 | 12.58 | 12.62 | 12.52 | 12.61 | 114,190 | +0.03(+0.24%) |
Nov 21, 2017 | 12.57 | 12.69 | 12.55 | 12.58 | 129,928 | -0.04(-0.32%) |
Nov 20, 2017 | 12.70 | 12.71 | 12.60 | 12.62 | 101,711 | -0.11(-0.86%) |
Nov 17, 2017 | 12.71 | 12.77 | 12.68 | 12.73 | 123,254 | -0.01(-0.08%) |
Nov 16, 2017 | 12.67 | 12.78 | 12.66 | 12.74 | 247,437 | +0.03(+0.24%) |
Nov 15, 2017 | 12.65 | 12.71 | 12.60 | 12.71 | 82,292 | +0.07(+0.55%) |
Nov 14, 2017 | 12.55 | 12.65 | 12.55 | 12.64 | 95,843 | +0.05(+0.40%) |
Nov 13, 2017 | 12.55 | 12.59 | 12.50 | 12.59 | 116,855 | +0.04(+0.32%) |
Nov 10, 2017 | 12.53 | 12.55 | 12.46 | 12.55 | 159,535 | -0.04(-0.32%) |
Nov 09, 2017 | 12.57 | 12.59 | 12.52 | 12.59 | 82,995 | +0.04(+0.32%) |
Nov 08, 2017 | 12.57 | 12.58 | 12.52 | 12.55 | 188,810 | +0.02(+0.16%) |
Nov 07, 2017 | 12.51 | 12.58 | 12.51 | 12.53 | 154,761 | -0.06(-0.48%) |
Nov 06, 2017 | 12.46 | 12.59 | 12.45 | 12.59 | 96,027 | +0.12(+0.96%) |
Nov 03, 2017 | 12.49 | 12.51 | 12.44 | 12.47 | 125,935 | -0.05(-0.40%) |
Nov 02, 2017 | 12.48 | 12.52 | 12.46 | 12.52 | 107,432 | -0.03(-0.24%) |
Nov 01, 2017 | 12.55 | 12.55 | 12.45 | 12.55 | 169,690 | +0.00(+0.00%) |
Oct 31, 2017 | 12.49 | 12.55 | 12.44 | 12.55 | 175,573 | +0.11(+0.88%) |
Oct 30, 2017 | 12.42 | 12.49 | 12.42 | 12.44 | 116,380 | +0.01(+0.08%) |
Oct 27, 2017 | 12.45 | 12.48 | 12.42 | 12.43 | 218,284 | -0.02(-0.16%) |
Oct 26, 2017 | 12.52 | 12.56 | 12.45 | 12.45 | 110,559 | -0.09(-0.72%) |
Oct 25, 2017 | 12.61 | 12.63 | 12.54 | 12.54 | 124,057 | -0.11(-0.87%) |
Oct 24, 2017 | 12.63 | 12.67 | 12.60 | 12.65 | 95,980 | -0.01(-0.08%) |
Oct 23, 2017 | 12.68 | 12.68 | 12.62 | 12.66 | 68,015 | -0.12(-0.94%) |
Oct 20, 2017 | 12.68 | 12.78 | 12.68 | 12.78 | 60,599 | +0.04(+0.31%) |
Oct 19, 2017 | 12.74 | 12.78 | 12.70 | 12.74 | 134,221 | -0.02(-0.16%) |
Oct 18, 2017 | 12.73 | 12.76 | 12.68 | 12.76 | 115,778 | -0.05(-0.39%) |
Oct 17, 2017 | 12.75 | 12.81 | 12.69 | 12.81 | 71,847 | -0.01(-0.08%) |
Oct 16, 2017 | 12.75 | 12.82 | 12.70 | 12.82 | 96,144 | -0.04(-0.31%) |
Oct 13, 2017 | 12.76 | 12.86 | 12.70 | 12.86 | 60,749 | +0.10(+0.78%) |
Oct 12, 2017 | 12.67 | 12.76 | 12.67 | 12.76 | 46,705 | +0.06(+0.47%) |
Oct 11, 2017 | 12.66 | 12.72 | 12.66 | 12.70 | 72,801 | +0.04(+0.32%) |
Oct 10, 2017 | 12.66 | 12.70 | 12.66 | 12.66 | 56,750 | -0.02(-0.16%) |
Oct 09, 2017 | 12.66 | 12.70 | 12.66 | 12.68 | 92,226 | +0.02(+0.16%) |
Oct 06, 2017 | 12.64 | 12.67 | 12.60 | 12.66 | 60,113 | -0.01(-0.08%) |
Oct 05, 2017 | 12.65 | 12.68 | 12.63 | 12.67 | 89,471 | +0.03(+0.24%) |
Oct 04, 2017 | 12.60 | 12.67 | 12.60 | 12.64 | 161,175 | -0.03(-0.24%) |
Oct 03, 2017 | 12.68 | 12.68 | 12.62 | 12.67 | 120,476 | -0.01(-0.08%) |
Oct 02, 2017 | 12.68 | 12.77 | 12.68 | 12.68 | 154,026 | +0.00(+0.00%) |
Sep 29, 2017 | 12.79 | 12.79 | 12.68 | 12.68 | 102,871 | -0.05(-0.39%) |
Sep 28, 2017 | 12.70 | 12.74 | 12.65 | 12.73 | 122,438 | -0.01(-0.08%) |
Sep 27, 2017 | 12.78 | 12.84 | 12.67 | 12.74 | 141,188 | -0.06(-0.47%) |
Sep 26, 2017 | 12.84 | 12.87 | 12.80 | 12.80 | 109,379 | -0.07(-0.54%) |
Sep 25, 2017 | 12.80 | 12.87 | 12.78 | 12.87 | 115,470 | +0.08(+0.63%) |
Sep 22, 2017 | 12.80 | 12.82 | 12.75 | 12.79 | 108,345 | -0.03(-0.23%) |
Sep 21, 2017 | 12.83 | 12.86 | 12.75 | 12.82 | 135,034 | -0.09(-0.70%) |
Sep 20, 2017 | 12.95 | 12.96 | 12.85 | 12.91 | 132,517 | -0.04(-0.31%) |
Sep 19, 2017 | 12.96 | 12.98 | 12.92 | 12.95 | 124,803 | -0.02(-0.15%) |
Sep 18, 2017 | 12.94 | 12.97 | 12.89 | 12.97 | 75,270 | +0.02(+0.15%) |
Sep 15, 2017 | 12.97 | 12.97 | 12.91 | 12.95 | 63,936 | -0.03(-0.23%) |
Sep 14, 2017 | 12.92 | 12.98 | 12.89 | 12.98 | 178,420 | +0.06(+0.46%) |
Sep 13, 2017 | 12.93 | 12.95 | 12.91 | 12.92 | 92,562 | -0.05(-0.39%) |
Sep 12, 2017 | 12.87 | 12.97 | 12.87 | 12.97 | 179,348 | +0.05(+0.39%) |
Sep 11, 2017 | 12.94 | 12.94 | 12.88 | 12.92 | 120,308 | -0.02(-0.15%) |
Sep 08, 2017 | 12.87 | 12.94 | 12.86 | 12.94 | 234,712 | +0.03(+0.23%) |
Sep 07, 2017 | 12.85 | 12.91 | 12.85 | 12.91 | 281,559 | +0.04(+0.31%) |
Sep 06, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 111,248 | +0.05(+0.39%) |
Sep 05, 2017 | 12.86 | 12.88 | 12.82 | 12.82 | 141,075 | -0.05(-0.39%) |
Sep 01, 2017 | 12.84 | 12.88 | 12.84 | 12.87 | 104,484 | +0.00(+0.00%) |
Aug 31, 2017 | 12.84 | 12.92 | 12.83 | 12.87 | 98,497 | +0.00(+0.00%) |
Aug 30, 2017 | 12.85 | 12.90 | 12.85 | 12.87 | 94,027 | +0.03(+0.23%) |
Aug 29, 2017 | 12.83 | 12.94 | 12.83 | 12.84 | 103,108 | -0.03(-0.23%) |
Aug 28, 2017 | 12.85 | 12.89 | 12.82 | 12.87 | 98,994 | -0.02(-0.16%) |
Aug 25, 2017 | 12.87 | 12.89 | 12.82 | 12.89 | 94,601 | +0.04(+0.31%) |
Aug 24, 2017 | 12.87 | 12.91 | 12.85 | 12.85 | 94,479 | -0.07(-0.54%) |
Aug 23, 2017 | 12.84 | 12.95 | 12.84 | 12.92 | 102,497 | +0.13(+1.02%) |
Aug 22, 2017 | 12.76 | 12.92 | 12.76 | 12.79 | 96,164 | -0.13(-1.01%) |
Aug 21, 2017 | 12.89 | 12.94 | 12.88 | 12.92 | 61,672 | +0.00(+0.00%) |
Aug 18, 2017 | 12.87 | 12.92 | 12.84 | 12.92 | 62,166 | +0.02(+0.16%) |
Aug 17, 2017 | 12.85 | 12.91 | 12.84 | 12.90 | 79,868 | +0.03(+0.19%) |
Aug 16, 2017 | 12.86 | 12.90 | 12.85 | 12.88 | 122,551 | +0.01(+0.04%) |
Aug 15, 2017 | 12.86 | 12.87 | 12.81 | 12.87 | 103,593 | -0.03(-0.23%) |
Aug 14, 2017 | 12.95 | 12.95 | 12.86 | 12.90 | 278,389 | -0.01(-0.08%) |
Aug 11, 2017 | 12.84 | 12.92 | 12.80 | 12.91 | 92,301 | -0.01(-0.08%) |
Aug 10, 2017 | 12.82 | 12.92 | 12.82 | 12.92 | 253,590 | +0.06(+0.47%) |
Aug 09, 2017 | 12.83 | 12.87 | 12.80 | 12.86 | 383,527 | +0.01(+0.08%) |
Aug 08, 2017 | 12.85 | 12.88 | 12.80 | 12.85 | 101,174 | +0.00(+0.00%) |
Aug 07, 2017 | 12.86 | 12.88 | 12.83 | 12.85 | 47,431 | -0.02(-0.16%) |
Aug 04, 2017 | 12.88 | 12.90 | 12.85 | 12.87 | 46,824 | -0.07(-0.54%) |
Aug 03, 2017 | 12.85 | 12.94 | 12.85 | 12.94 | 163,381 | +0.08(+0.62%) |
Aug 02, 2017 | 12.91 | 12.91 | 12.86 | 12.86 | 52,479 | -0.08(-0.62%) |
Aug 01, 2017 | 12.90 | 12.94 | 12.84 | 12.94 | 119,710 | +0.10(+0.78%) |
Jul 31, 2017 | 12.88 | 12.88 | 12.82 | 12.84 | 84,365 | +0.02(+0.16%) |
Jul 28, 2017 | 12.86 | 12.86 | 12.72 | 12.82 | 140,904 | +0.07(+0.55%) |
Jul 27, 2017 | 12.72 | 12.75 | 12.67 | 12.75 | 109,769 | +0.01(+0.08%) |
Jul 26, 2017 | 12.65 | 12.75 | 12.65 | 12.74 | 198,096 | +0.08(+0.63%) |
Jul 25, 2017 | 12.65 | 12.69 | 12.65 | 12.66 | 114,429 | -0.05(-0.39%) |
Jul 24, 2017 | 12.68 | 12.80 | 12.68 | 12.71 | 118,336 | -0.10(-0.78%) |
Jul 21, 2017 | 12.85 | 12.85 | 12.78 | 12.81 | 101,615 | -0.03(-0.23%) |
Jul 20, 2017 | 12.82 | 12.84 | 12.79 | 12.84 | 114,377 | +0.01(+0.08%) |
Jul 19, 2017 | 12.83 | 12.85 | 12.78 | 12.83 | 117,547 | +0.03(+0.23%) |
Jul 18, 2017 | 12.76 | 12.82 | 12.76 | 12.80 | 77,395 | +0.05(+0.39%) |
Jul 17, 2017 | 12.77 | 12.81 | 12.75 | 12.75 | 61,725 | -0.04(-0.31%) |
Jul 14, 2017 | 12.85 | 12.85 | 12.75 | 12.79 | 80,362 | +0.06(+0.47%) |
Jul 13, 2017 | 12.75 | 12.84 | 12.72 | 12.73 | 153,840 | +0.00(+0.00%) |
Jul 12, 2017 | 12.78 | 12.79 | 12.73 | 12.73 | 68,261 | -0.04(-0.31%) |
Jul 11, 2017 | 12.66 | 12.77 | 12.66 | 12.77 | 67,703 | +0.08(+0.63%) |
Jul 10, 2017 | 12.64 | 12.69 | 12.61 | 12.69 | 54,667 | +0.05(+0.40%) |
Jul 07, 2017 | 12.63 | 12.65 | 12.59 | 12.64 | 141,137 | +0.00(+0.00%) |
Jul 06, 2017 | 12.65 | 12.68 | 12.62 | 12.64 | 71,526 | -0.06(-0.47%) |
Jul 05, 2017 | 12.69 | 12.72 | 12.63 | 12.70 | 72,755 | -0.02(-0.16%) |
Jul 03, 2017 | 12.70 | 12.75 | 12.70 | 12.72 | 47,621 | +0.03(+0.24%) |
Jun 30, 2017 | 12.67 | 12.69 | 12.60 | 12.69 | 183,862 | +0.03(+0.24%) |
Jun 29, 2017 | 12.72 | 12.72 | 12.60 | 12.66 | 90,714 | -0.07(-0.55%) |
Jun 28, 2017 | 12.75 | 12.78 | 12.71 | 12.73 | 80,552 | -0.02(-0.16%) |
Jun 27, 2017 | 12.78 | 12.81 | 12.75 | 12.75 | 68,524 | -0.06(-0.47%) |
Jun 26, 2017 | 12.80 | 12.82 | 12.75 | 12.81 | 129,708 | +0.03(+0.23%) |
Jun 23, 2017 | 12.79 | 12.81 | 12.78 | 12.78 | 40,893 | -0.05(-0.39%) |
Jun 22, 2017 | 12.79 | 12.83 | 12.79 | 12.83 | 51,294 | +0.05(+0.39%) |
Jun 21, 2017 | 12.84 | 12.84 | 12.78 | 12.78 | 70,651 | -0.11(-0.85%) |
Jun 20, 2017 | 12.81 | 12.89 | 12.77 | 12.89 | 121,314 | +0.11(+0.86%) |
Jun 19, 2017 | 12.85 | 12.88 | 12.75 | 12.78 | 138,558 | -0.06(-0.47%) |
Jun 16, 2017 | 12.99 | 12.99 | 12.83 | 12.84 | 179,448 | +0.00(+0.00%) |
Jun 15, 2017 | 12.74 | 12.84 | 12.74 | 12.84 | 96,208 | +0.05(+0.39%) |
Jun 14, 2017 | 12.75 | 12.80 | 12.74 | 12.79 | 177,407 | +0.07(+0.55%) |
Jun 13, 2017 | 12.74 | 12.77 | 12.70 | 12.72 | 98,814 | -0.03(-0.24%) |
Jun 12, 2017 | 12.73 | 12.75 | 12.66 | 12.75 | 112,425 | +0.02(+0.16%) |
Jun 09, 2017 | 12.81 | 12.81 | 12.72 | 12.73 | 78,267 | -0.09(-0.70%) |
Jun 08, 2017 | 12.82 | 12.82 | 12.73 | 12.82 | 91,925 | +0.04(+0.31%) |
Jun 07, 2017 | 12.75 | 12.79 | 12.75 | 12.78 | 73,429 | -0.01(-0.08%) |
Jun 06, 2017 | 12.71 | 12.79 | 12.70 | 12.79 | 100,046 | +0.10(+0.79%) |
Jun 05, 2017 | 12.68 | 12.76 | 12.68 | 12.69 | 116,705 | -0.02(-0.16%) |
Jun 02, 2017 | 12.75 | 12.81 | 12.70 | 12.71 | 138,206 | +0.00(+0.00%) |
Jun 01, 2017 | 12.78 | 12.79 | 12.71 | 12.71 | 150,052 | +0.00(+0.00%) |
May 31, 2017 | 12.70 | 12.72 | 12.65 | 12.71 | 142,104 | +0.05(+0.39%) |
May 30, 2017 | 12.59 | 12.66 | 12.59 | 12.66 | 90,939 | +0.10(+0.80%) |
May 26, 2017 | 12.60 | 12.63 | 12.55 | 12.56 | 185,838 | -0.04(-0.32%) |
May 25, 2017 | 12.64 | 12.64 | 12.56 | 12.60 | 159,959 | +0.00(+0.00%) |
May 24, 2017 | 12.64 | 12.64 | 12.59 | 12.60 | 89,626 | +0.02(+0.17%) |
May 23, 2017 | 12.59 | 12.60 | 12.55 | 12.58 | 83,005 | +0.02(+0.14%) |
May 22, 2017 | 12.60 | 12.60 | 12.53 | 12.56 | 94,784 | -0.09(-0.71%) |
May 19, 2017 | 12.61 | 12.65 | 12.60 | 12.65 | 129,101 | +0.03(+0.24%) |
May 18, 2017 | 12.63 | 12.66 | 12.57 | 12.62 | 457,384 | +0.00(+0.00%) |
May 17, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 121,588 | +0.06(+0.48%) |
May 16, 2017 | 12.56 | 12.61 | 12.55 | 12.56 | 105,961 | -0.02(-0.16%) |
May 15, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 143,883 | +0.05(+0.40%) |
May 12, 2017 | 12.48 | 12.54 | 12.47 | 12.53 | 152,289 | +0.07(+0.56%) |
May 11, 2017 | 12.44 | 12.47 | 12.41 | 12.46 | 213,626 | +0.01(+0.08%) |
May 10, 2017 | 12.44 | 12.48 | 12.40 | 12.45 | 119,086 | +0.02(+0.16%) |
May 09, 2017 | 12.48 | 12.49 | 12.43 | 12.43 | 132,354 | -0.08(-0.64%) |
May 08, 2017 | 12.55 | 12.56 | 12.47 | 12.51 | 140,030 | -0.04(-0.32%) |
May 05, 2017 | 12.49 | 12.55 | 12.49 | 12.55 | 114,533 | +0.06(+0.48%) |
May 04, 2017 | 12.56 | 12.57 | 12.48 | 12.49 | 140,552 | -0.06(-0.48%) |
May 03, 2017 | 12.54 | 12.60 | 12.54 | 12.55 | 109,857 | +0.01(+0.08%) |
May 02, 2017 | 12.53 | 12.55 | 12.51 | 12.54 | 79,927 | -0.03(-0.24%) |