Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 11.66 | 11.66 | 11.40 | 11.44 | 37,289 | -0.19(-1.61%) |
Feb 27, 2018 | 11.70 | 11.93 | 11.55 | 11.63 | 29,524 | -0.19(-1.58%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.74 | 11.81 | 47,127 | +0.04(+0.32%) |
Feb 23, 2018 | 11.81 | 11.81 | 11.70 | 11.78 | 27,768 | +0.04(+0.32%) |
Feb 22, 2018 | 11.74 | 11.78 | 11.65 | 11.74 | 40,122 | +0.00(+0.00%) |
Feb 21, 2018 | 11.40 | 11.74 | 11.40 | 11.74 | 20,470 | +0.37(+3.29%) |
Feb 20, 2018 | 11.33 | 11.51 | 11.22 | 11.36 | 63,322 | +0.07(+0.66%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.22 | 11.22 | 11.03 | 11.18 | 30,920 | +0.07(+0.67%) |
Feb 14, 2018 | 10.95 | 11.18 | 10.84 | 11.10 | 31,020 | +0.07(+0.68%) |
Feb 13, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 28,788 | +0.00(+0.00%) |
Feb 12, 2018 | 11.03 | 11.10 | 10.92 | 11.03 | 23,292 | +0.00(+0.00%) |
Feb 09, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 33,642 | +0.15(+1.38%) |
Feb 08, 2018 | 11.10 | 11.18 | 10.88 | 10.88 | 29,980 | -0.22(-2.02%) |
Feb 07, 2018 | 10.99 | 11.18 | 10.92 | 11.10 | 30,520 | +0.15(+1.36%) |
Feb 06, 2018 | 10.99 | 11.18 | 10.92 | 10.95 | 76,100 | -0.26(-2.33%) |
Feb 05, 2018 | 11.33 | 11.33 | 11.14 | 11.22 | 48,843 | -0.11(-0.99%) |
Feb 02, 2018 | 11.36 | 11.40 | 11.22 | 11.33 | 41,539 | -0.04(-0.39%) |
Feb 01, 2018 | 11.22 | 11.37 | 11.19 | 11.37 | 23,663 | +0.15(+1.32%) |
Jan 31, 2018 | 11.34 | 11.45 | 11.22 | 11.22 | 37,907 | -0.07(-0.66%) |
Jan 30, 2018 | 11.15 | 11.41 | 11.11 | 11.30 | 22,812 | +0.11(+0.99%) |
Jan 29, 2018 | 11.22 | 11.37 | 11.11 | 11.19 | 15,533 | -0.04(-0.33%) |
Jan 26, 2018 | 11.48 | 11.48 | 11.08 | 11.22 | 44,685 | -0.30(-2.57%) |
Jan 25, 2018 | 11.63 | 11.63 | 11.48 | 11.52 | 24,538 | -0.07(-0.64%) |
Jan 24, 2018 | 11.67 | 11.78 | 11.59 | 11.59 | 24,341 | -0.04(-0.32%) |
Jan 23, 2018 | 11.63 | 11.71 | 11.56 | 11.63 | 49,059 | +0.00(+0.00%) |
Jan 22, 2018 | 11.67 | 11.71 | 11.56 | 11.63 | 78,855 | +0.00(+0.00%) |
Jan 19, 2018 | 11.59 | 11.63 | 11.52 | 11.63 | 30,478 | +0.04(+0.32%) |
Jan 18, 2018 | 11.52 | 11.63 | 11.30 | 11.59 | 27,459 | +0.00(+0.00%) |
Jan 17, 2018 | 11.52 | 11.59 | 11.41 | 11.59 | 17,409 | +0.11(+0.97%) |
Jan 16, 2018 | 11.56 | 11.67 | 11.46 | 11.48 | 42,772 | -0.07(-0.64%) |
Jan 12, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.11(+0.97%) | |
Jan 11, 2018 | 11.30 | 11.45 | 11.08 | 11.45 | 40,745 | +0.19(+1.64%) |
Jan 10, 2018 | 11.48 | 11.04 | 11.26 | 72,276 | +0.11(+1.00%) | |
Jan 09, 2018 | 11.08 | 11.26 | 11.04 | 11.15 | 72,708 | +0.11(+1.01%) |
Jan 08, 2018 | 11.11 | 11.11 | 10.85 | 11.04 | 35,076 | -0.04(-0.33%) |
Jan 05, 2018 | 11.11 | 11.30 | 10.89 | 11.08 | 64,803 | -0.04(-0.33%) |
Jan 04, 2018 | 10.96 | 11.11 | 10.94 | 11.11 | 57,888 | +0.19(+1.69%) |
Jan 03, 2018 | 10.78 | 10.93 | 10.71 | 10.93 | 33,532 | +0.11(+1.03%) |
Jan 02, 2018 | 10.82 | 10.93 | 10.59 | 10.82 | 52,297 | +0.07(+0.69%) |
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.15(-1.36%) | |
Dec 28, 2017 | 11.04 | 11.08 | 10.85 | 10.89 | 71,676 | -0.15(-1.34%) |
Dec 27, 2017 | 11.00 | 11.11 | 10.93 | 11.04 | 50,243 | +0.07(+0.68%) |
Dec 26, 2017 | 10.85 | 11.06 | 10.82 | 10.96 | 60,563 | +0.15(+1.37%) |
Dec 22, 2017 | 10.82 | 10.85 | 10.63 | 10.82 | 44,161 | +0.00(+0.00%) |
Dec 21, 2017 | 10.96 | 10.96 | 10.78 | 10.82 | 50,636 | -0.07(-0.68%) |
Dec 20, 2017 | 10.85 | 11.00 | 10.82 | 10.89 | 78,896 | +0.07(+0.68%) |
Dec 19, 2017 | 10.85 | 10.89 | 10.71 | 10.82 | 80,699 | +0.00(+0.00%) |
Dec 18, 2017 | 10.74 | 11.04 | 10.74 | 10.82 | 103,607 | +0.11(+1.04%) |
Dec 15, 2017 | 10.63 | 10.89 | 10.59 | 10.71 | 460,625 | +0.04(+0.35%) |
Dec 14, 2017 | 10.89 | 10.93 | 10.52 | 10.67 | 58,379 | -0.15(-1.37%) |
Dec 13, 2017 | 10.74 | 10.93 | 10.74 | 10.82 | 80,000 | +0.11(+1.04%) |
Dec 12, 2017 | 10.78 | 10.89 | 10.67 | 10.71 | 74,266 | -0.04(-0.35%) |
Dec 11, 2017 | 10.74 | 10.91 | 10.74 | 10.74 | 76,539 | -0.04(-0.34%) |
Dec 08, 2017 | 10.96 | 11.04 | 10.71 | 10.78 | 68,847 | -0.15(-1.36%) |
Dec 07, 2017 | 10.85 | 11.04 | 10.82 | 10.93 | 87,049 | +0.11(+1.03%) |
Dec 06, 2017 | 10.89 | 10.93 | 10.80 | 10.82 | 58,900 | -0.04(-0.34%) |
Dec 05, 2017 | 10.82 | 11.00 | 10.82 | 10.85 | 76,413 | +0.04(+0.34%) |
Dec 04, 2017 | 10.93 | 11.11 | 10.78 | 10.82 | 95,676 | +0.04(+0.34%) |
Dec 01, 2017 | 10.85 | 10.86 | 10.74 | 10.78 | 83,247 | -0.04(-0.34%) |
Nov 30, 2017 | 10.93 | 10.93 | 10.78 | 10.82 | 95,785 | -0.04(-0.34%) |
Nov 29, 2017 | 10.78 | 10.93 | 10.78 | 10.85 | 130,344 | +0.07(+0.69%) |
Nov 28, 2017 | 10.78 | 10.89 | 10.67 | 10.78 | 95,287 | +0.04(+0.34%) |
Nov 27, 2017 | 10.71 | 10.85 | 10.67 | 10.74 | 58,737 | +0.07(+0.69%) |
Nov 24, 2017 | 10.78 | 10.89 | 10.59 | 10.67 | 59,285 | -0.04(-0.35%) |
Nov 22, 2017 | 10.71 | 10.78 | 10.71 | 10.71 | 37,741 | +0.04(+0.35%) |
Nov 21, 2017 | 10.82 | 10.82 | 10.63 | 10.67 | 46,327 | -0.07(-0.69%) |
Nov 20, 2017 | 10.67 | 10.78 | 10.41 | 10.74 | 56,653 | +0.00(+0.00%) |
Nov 17, 2017 | 10.56 | 10.78 | 10.56 | 10.74 | 52,813 | +0.15(+1.40%) |
Nov 16, 2017 | 10.45 | 10.67 | 10.45 | 10.59 | 36,628 | +0.15(+1.42%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.41 | 10.45 | 50,744 | -0.07(-0.70%) |
Nov 14, 2017 | 10.48 | 10.59 | 10.45 | 10.52 | 40,129 | +0.04(+0.35%) |
Nov 13, 2017 | 10.45 | 10.56 | 10.26 | 10.48 | 60,317 | +0.04(+0.36%) |
Nov 10, 2017 | 10.34 | 10.48 | 10.19 | 10.45 | 61,403 | +0.13(+1.26%) |
Nov 09, 2017 | 10.15 | 10.37 | 10.00 | 10.32 | 59,188 | +0.13(+1.27%) |
Nov 08, 2017 | 10.08 | 10.22 | 10.00 | 10.19 | 56,502 | +0.11(+1.10%) |
Nov 07, 2017 | 10.48 | 10.48 | 10.08 | 10.08 | 34,845 | -0.37(-3.55%) |
Nov 06, 2017 | 10.52 | 10.52 | 10.19 | 10.45 | 49,469 | -0.04(-0.35%) |
Nov 03, 2017 | 10.63 | 10.63 | 10.47 | 10.48 | 31,883 | -0.11(-1.05%) |
Nov 02, 2017 | 10.37 | 10.67 | 10.37 | 10.59 | 81,745 | +0.25(+2.44%) |
Nov 01, 2017 | 10.38 | 10.49 | 10.27 | 10.34 | 34,176 | +0.04(+0.36%) |
Oct 31, 2017 | 10.31 | 10.42 | 10.23 | 10.31 | 69,731 | +0.00(+0.00%) |
Oct 30, 2017 | 10.53 | 10.53 | 10.27 | 10.31 | 35,441 | -0.18(-1.75%) |
Oct 27, 2017 | 10.71 | 10.78 | 10.45 | 10.49 | 109,717 | -0.15(-1.38%) |
Oct 26, 2017 | 10.67 | 10.71 | 10.51 | 10.64 | 68,585 | +0.04(+0.35%) |
Oct 25, 2017 | 10.67 | 10.75 | 10.56 | 10.60 | 31,406 | +0.00(+0.00%) |
Oct 24, 2017 | 10.56 | 10.67 | 10.51 | 10.60 | 56,404 | +0.04(+0.35%) |
Oct 23, 2017 | 10.60 | 10.60 | 10.49 | 10.56 | 21,105 | +0.00(+0.00%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.46 | 10.56 | 14,455 | +0.07(+0.70%) |
Oct 19, 2017 | 10.49 | 10.60 | 10.38 | 10.49 | 9,465 | +0.04(+0.35%) |
Oct 18, 2017 | 10.27 | 10.56 | 10.27 | 10.45 | 37,446 | +0.04(+0.35%) |
Oct 17, 2017 | 10.42 | 10.64 | 10.34 | 10.42 | 17,182 | +0.00(+0.00%) |
Oct 16, 2017 | 10.34 | 10.56 | 10.32 | 10.42 | 31,113 | +0.11(+1.07%) |
Oct 13, 2017 | 10.42 | 10.42 | 10.23 | 10.31 | 35,764 | -0.07(-0.71%) |
Oct 12, 2017 | 10.49 | 10.64 | 10.38 | 10.38 | 68,560 | -0.11(-1.05%) |
Oct 11, 2017 | 10.56 | 10.64 | 10.45 | 10.49 | 52,835 | -0.07(-0.69%) |
Oct 10, 2017 | 10.45 | 10.64 | 10.38 | 10.56 | 23,229 | +0.18(+1.77%) |
Oct 09, 2017 | 10.42 | 10.49 | 10.34 | 10.38 | 24,532 | -0.04(-0.35%) |
Oct 06, 2017 | 10.45 | 10.64 | 10.31 | 10.42 | 26,023 | -0.07(-0.70%) |
Oct 05, 2017 | 10.27 | 10.49 | 10.23 | 10.49 | 36,506 | +0.22(+2.14%) |
Oct 04, 2017 | 10.53 | 10.53 | 10.27 | 10.27 | 45,337 | -0.29(-2.78%) |
Oct 03, 2017 | 10.45 | 10.56 | 10.31 | 10.56 | 47,126 | +0.11(+1.05%) |
Oct 02, 2017 | 10.31 | 10.49 | 10.01 | 10.45 | 91,057 | +0.22(+2.15%) |
Sep 29, 2017 | 10.45 | 10.65 | 10.23 | 10.23 | 267,205 | -0.22(-2.10%) |
Sep 28, 2017 | 10.38 | 10.45 | 10.23 | 10.45 | 127,977 | +0.15(+1.42%) |
Sep 27, 2017 | 10.12 | 10.45 | 10.01 | 10.31 | 179,599 | +0.18(+1.81%) |
Sep 26, 2017 | 10.01 | 10.12 | 9.939 | 10.12 | 142,432 | +0.15(+1.47%) |
Sep 25, 2017 | 9.499 | 10.05 | 9.499 | 9.976 | 237,151 | +0.51(+5.43%) |
Sep 22, 2017 | 9.389 | 9.499 | 9.352 | 9.462 | 151,665 | +0.07(+0.78%) |
Sep 21, 2017 | 9.316 | 9.389 | 9.279 | 9.389 | 78,284 | +0.04(+0.39%) |
Sep 20, 2017 | 9.279 | 9.389 | 9.279 | 9.352 | 102,496 | +0.00(+0.00%) |
Sep 19, 2017 | 9.389 | 9.389 | 9.316 | 9.352 | 69,566 | -0.04(-0.39%) |
Sep 18, 2017 | 9.279 | 9.426 | 9.279 | 9.389 | 92,841 | +0.07(+0.79%) |
Sep 15, 2017 | 9.169 | 9.389 | 9.132 | 9.316 | 243,780 | +0.22(+2.42%) |
Sep 14, 2017 | 9.059 | 9.169 | 9.059 | 9.096 | 75,747 | +0.00(+0.00%) |
Sep 13, 2017 | 9.059 | 9.187 | 9.022 | 9.096 | 54,229 | +0.07(+0.81%) |
Sep 12, 2017 | 9.206 | 9.206 | 9.022 | 9.022 | 103,165 | -0.06(-0.61%) |
Sep 11, 2017 | 9.279 | 9.279 | 9.022 | 9.077 | 181,220 | -0.09(-1.00%) |
Sep 08, 2017 | 10.20 | 10.20 | 8.839 | 9.169 | 1,054,485 | -0.95(-9.42%) |
Sep 07, 2017 | 10.45 | 10.45 | 10.09 | 10.12 | 6,965 | -0.15(-1.43%) |
Sep 06, 2017 | 10.20 | 10.38 | 10.20 | 10.27 | 15,951 | +0.04(+0.36%) |
Sep 05, 2017 | 10.34 | 10.38 | 10.20 | 10.23 | 17,428 | -0.18(-1.76%) |
Sep 01, 2017 | 10.42 | 10.49 | 10.34 | 10.42 | 11,063 | +0.00(+0.00%) |
Aug 31, 2017 | 10.20 | 10.49 | 10.20 | 10.42 | 22,941 | +0.04(+0.35%) |
Aug 30, 2017 | 10.31 | 10.42 | 10.20 | 10.38 | 17,285 | +0.04(+0.35%) |
Aug 29, 2017 | 10.27 | 10.38 | 10.27 | 10.34 | 10,937 | +0.07(+0.71%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.27 | 10.27 | 20,049 | -0.04(-0.36%) |
Aug 25, 2017 | 10.12 | 10.42 | 9.939 | 10.31 | 40,643 | +0.18(+1.81%) |
Aug 24, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 18,580 | +0.15(+1.47%) |
Aug 23, 2017 | 10.27 | 10.27 | 9.939 | 9.976 | 89,444 | -0.29(-2.86%) |
Aug 22, 2017 | 10.34 | 10.34 | 10.20 | 10.27 | 25,640 | -0.04(-0.36%) |
Aug 21, 2017 | 10.38 | 10.45 | 10.27 | 10.31 | 28,983 | +0.00(+0.00%) |
Aug 18, 2017 | 10.05 | 10.42 | 10.05 | 10.31 | 29,358 | +0.18(+1.81%) |
Aug 17, 2017 | 10.23 | 10.31 | 10.12 | 10.12 | 12,625 | -0.18(-1.78%) |
Aug 16, 2017 | 10.34 | 10.38 | 10.27 | 10.31 | 8,849 | +0.00(+0.00%) |
Aug 15, 2017 | 10.31 | 10.34 | 10.23 | 10.31 | 9,973 | +0.00(+0.00%) |
Aug 14, 2017 | 10.23 | 10.38 | 10.16 | 10.31 | 23,133 | +0.15(+1.44%) |
Aug 11, 2017 | 10.42 | 10.42 | 10.12 | 10.16 | 21,804 | -0.15(-1.42%) |
Aug 10, 2017 | 10.31 | 10.34 | 10.12 | 10.31 | 11,334 | +0.00(+0.00%) |
Aug 09, 2017 | 10.42 | 10.46 | 10.31 | 10.31 | 7,517 | -0.18(-1.75%) |
Aug 08, 2017 | 10.35 | 10.66 | 10.31 | 10.49 | 19,639 | -0.11(-1.04%) |
Aug 07, 2017 | 10.82 | 10.82 | 10.56 | 10.60 | 26,844 | -0.15(-1.37%) |
Aug 04, 2017 | 10.80 | 10.86 | 10.75 | 10.75 | 8,962 | -0.15(-1.35%) |
Aug 03, 2017 | 10.78 | 10.93 | 10.75 | 10.89 | 7,796 | +0.03(+0.27%) |
Aug 02, 2017 | 10.90 | 10.94 | 10.86 | 10.86 | 9,446 | -0.15(-1.32%) |
Aug 01, 2017 | 10.97 | 11.01 | 10.94 | 11.01 | 9,586 | +0.11(+1.00%) |
Jul 31, 2017 | 10.97 | 11.01 | 10.89 | 10.90 | 16,552 | -0.04(-0.33%) |
Jul 28, 2017 | 10.97 | 11.05 | 10.90 | 10.94 | 12,157 | +0.00(+0.00%) |
Jul 27, 2017 | 10.94 | 10.97 | 10.86 | 10.94 | 10,032 | +0.00(+0.00%) |
Jul 26, 2017 | 10.86 | 10.94 | 10.86 | 10.94 | 8,416 | +0.07(+0.67%) |
Jul 25, 2017 | 10.86 | 10.97 | 10.68 | 10.86 | 43,777 | +0.00(+0.00%) |
Jul 24, 2017 | 10.97 | 10.97 | 10.79 | 10.86 | 11,006 | -0.07(-0.66%) |
Jul 21, 2017 | 11.05 | 11.05 | 10.90 | 10.94 | 27,253 | +0.00(+0.00%) |
Jul 20, 2017 | 10.94 | 10.78 | 10.94 | 24,237 | +0.00(+0.00%) | |
Jul 19, 2017 | 11.01 | 11.05 | 10.90 | 10.94 | 23,011 | -0.04(-0.33%) |
Jul 18, 2017 | 11.05 | 11.05 | 10.90 | 10.97 | 37,985 | -0.07(-0.66%) |
Jul 17, 2017 | 11.12 | 11.12 | 10.97 | 11.05 | 19,964 | -0.07(-0.65%) |
Jul 14, 2017 | 11.15 | 11.19 | 11.01 | 11.12 | 31,682 | -0.07(-0.65%) |
Jul 13, 2017 | 11.23 | 11.23 | 11.12 | 11.19 | 24,007 | +0.04(+0.33%) |
Jul 12, 2017 | 11.05 | 11.15 | 11.01 | 11.15 | 89,755 | +0.11(+0.99%) |
Jul 11, 2017 | 10.99 | 11.12 | 10.88 | 11.05 | 26,923 | +0.04(+0.33%) |
Jul 10, 2017 | 11.01 | 11.05 | 10.94 | 11.01 | 13,494 | -0.04(-0.33%) |
Jul 07, 2017 | 11.01 | 11.05 | 10.82 | 11.05 | 10,911 | +0.11(+1.00%) |
Jul 06, 2017 | 11.05 | 11.12 | 10.83 | 10.94 | 11,397 | -0.15(-1.31%) |
Jul 05, 2017 | 11.12 | 11.12 | 10.90 | 11.08 | 27,815 | -0.04(-0.33%) |
Jul 03, 2017 | 11.15 | 11.15 | 11.01 | 11.12 | 12,755 | +0.00(+0.00%) |
Jun 30, 2017 | 11.19 | 11.19 | 11.05 | 11.12 | 16,961 | -0.11(-0.97%) |
Jun 29, 2017 | 11.26 | 11.26 | 11.19 | 11.23 | 20,412 | -0.04(-0.32%) |
Jun 28, 2017 | 11.23 | 11.26 | 11.12 | 11.26 | 29,604 | +0.07(+0.65%) |
Jun 27, 2017 | 11.30 | 11.30 | 10.83 | 11.19 | 84,633 | -0.15(-1.28%) |
Jun 26, 2017 | 10.94 | 11.44 | 10.94 | 11.34 | 70,247 | +0.33(+2.97%) |
Jun 23, 2017 | 11.19 | 11.34 | 10.72 | 11.01 | 1,398,544 | -0.18(-1.62%) |
Jun 22, 2017 | 11.23 | 11.41 | 11.19 | 11.19 | 56,521 | -0.07(-0.64%) |
Jun 21, 2017 | 11.37 | 11.41 | 11.23 | 11.26 | 38,526 | -0.07(-0.64%) |
Jun 20, 2017 | 11.26 | 11.41 | 11.26 | 11.34 | 23,393 | +0.15(+1.30%) |
Jun 19, 2017 | 11.34 | 11.37 | 11.08 | 11.19 | 45,497 | -0.04(-0.32%) |
Jun 16, 2017 | 11.37 | 11.41 | 11.19 | 11.23 | 39,357 | -0.18(-1.59%) |
Jun 15, 2017 | 11.23 | 11.41 | 11.19 | 11.41 | 37,915 | +0.15(+1.29%) |
Jun 14, 2017 | 11.37 | 11.37 | 11.23 | 11.26 | 35,877 | -0.11(-0.96%) |
Jun 13, 2017 | 11.06 | 11.48 | 11.06 | 11.37 | 76,417 | +0.15(+1.29%) |
Jun 12, 2017 | 11.34 | 11.34 | 11.08 | 11.23 | 32,915 | -0.02(-0.16%) |
Jun 09, 2017 | 11.05 | 11.30 | 11.05 | 11.24 | 28,817 | +0.13(+1.14%) |
Jun 08, 2017 | 11.33 | 11.34 | 11.08 | 11.12 | 33,911 | -0.25(-2.24%) |
Jun 07, 2017 | 11.41 | 11.41 | 11.23 | 11.37 | 21,922 | +0.00(+0.00%) |
Jun 06, 2017 | 11.26 | 11.44 | 11.26 | 11.37 | 20,889 | +0.07(+0.64%) |
Jun 05, 2017 | 11.36 | 11.41 | 11.26 | 11.30 | 29,703 | -0.04(-0.32%) |
Jun 02, 2017 | 11.42 | 11.48 | 11.23 | 11.34 | 29,715 | -0.07(-0.64%) |
Jun 01, 2017 | 11.37 | 11.44 | 11.37 | 11.41 | 22,083 | +0.00(+0.00%) |
May 31, 2017 | 11.37 | 11.48 | 11.37 | 11.41 | 7,454 | +0.04(+0.32%) |
May 30, 2017 | 11.48 | 11.48 | 11.37 | 11.37 | 9,907 | -0.07(-0.64%) |
May 26, 2017 | 11.48 | 11.48 | 11.37 | 11.44 | 10,995 | +0.00(+0.00%) |
May 25, 2017 | 11.41 | 11.48 | 11.41 | 11.44 | 23,579 | +0.04(+0.32%) |
May 24, 2017 | 11.48 | 11.48 | 11.41 | 11.41 | 11,090 | -0.04(-0.32%) |
May 23, 2017 | 11.48 | 11.55 | 11.41 | 11.44 | 26,183 | +0.00(+0.00%) |
May 22, 2017 | 11.48 | 11.52 | 11.41 | 11.44 | 27,599 | +0.00(+0.00%) |
May 19, 2017 | 11.52 | 11.52 | 11.37 | 11.44 | 13,906 | +0.04(+0.32%) |
May 18, 2017 | 11.48 | 11.52 | 11.37 | 11.41 | 9,246 | -0.04(-0.32%) |
May 17, 2017 | 11.48 | 11.52 | 11.37 | 11.44 | 10,920 | -0.11(-0.94%) |
May 16, 2017 | 11.55 | 11.55 | 11.48 | 11.55 | 9,949 | +0.00(+0.00%) |
May 15, 2017 | 11.52 | 11.59 | 11.52 | 11.55 | 74,128 | -0.04(-0.31%) |
May 12, 2017 | 11.44 | 11.59 | 11.44 | 11.59 | 11,301 | +0.00(+0.00%) |
May 11, 2017 | 11.59 | 11.59 | 11.52 | 11.59 | 20,039 | +0.00(+0.00%) |
May 10, 2017 | 11.55 | 11.59 | 11.48 | 11.59 | 9,059 | +0.00(+0.00%) |
May 09, 2017 | 11.59 | 11.59 | 11.52 | 11.59 | 13,914 | +0.00(+0.00%) |
May 08, 2017 | 11.59 | 11.63 | 11.53 | 11.59 | 19,040 | +0.00(+0.00%) |
May 05, 2017 | 11.59 | 11.59 | 11.46 | 11.59 | 10,613 | +0.00(+0.00%) |
May 04, 2017 | 11.59 | 11.59 | 11.49 | 11.59 | 11,726 | +0.10(+0.89%) |
May 03, 2017 | 11.49 | 11.51 | 11.38 | 11.49 | 31,391 | +0.04(+0.31%) |
May 02, 2017 | 11.45 | 11.52 | 11.38 | 11.45 | 11,108 | +0.04(+0.32%) |
May 01, 2017 | 11.38 | 11.52 | 11.34 | 11.42 | 27,359 | +0.04(+0.32%) |
Apr 28, 2017 | 11.49 | 11.52 | 11.38 | 11.38 | 12,244 | -0.04(-0.32%) |
Apr 27, 2017 | 11.45 | 11.45 | 11.34 | 11.42 | 15,728 | +0.04(+0.32%) |
Apr 26, 2017 | 11.34 | 11.51 | 11.34 | 11.38 | 27,913 | -0.04(-0.32%) |
Apr 25, 2017 | 11.45 | 11.45 | 11.26 | 11.42 | 30,725 | +0.04(+0.32%) |
Apr 24, 2017 | 11.45 | 11.45 | 11.38 | 11.38 | 16,524 | +0.00(+0.00%) |
Apr 21, 2017 | 11.16 | 11.42 | 11.16 | 11.38 | 36,026 | +0.14(+1.28%) |
Apr 20, 2017 | 11.13 | 11.27 | 10.98 | 11.24 | 29,376 | +0.11(+0.97%) |
Apr 19, 2017 | 11.27 | 11.45 | 11.09 | 11.13 | 31,306 | -0.18(-1.59%) |
Apr 18, 2017 | 10.77 | 11.38 | 10.77 | 11.31 | 49,418 | +0.40(+3.63%) |
Apr 17, 2017 | 11.38 | 11.38 | 10.76 | 10.91 | 89,080 | -0.47(-4.11%) |
Apr 13, 2017 | 11.45 | 11.49 | 11.38 | 11.38 | 10,468 | -0.11(-0.94%) |
Apr 12, 2017 | 11.45 | 11.49 | 11.35 | 11.49 | 16,817 | +0.07(+0.63%) |
Apr 11, 2017 | 11.45 | 11.56 | 11.42 | 11.42 | 13,680 | +0.00(+0.00%) |
Apr 10, 2017 | 11.49 | 11.49 | 11.38 | 11.42 | 15,467 | -0.07(-0.63%) |
Apr 07, 2017 | 11.45 | 11.52 | 11.42 | 11.49 | 10,117 | +0.07(+0.63%) |
Apr 06, 2017 | 11.45 | 11.54 | 11.42 | 11.42 | 12,392 | -0.07(-0.63%) |
Apr 05, 2017 | 11.52 | 11.60 | 11.45 | 11.49 | 54,701 | -0.04(-0.31%) |
Apr 04, 2017 | 11.49 | 11.56 | 11.42 | 11.52 | 18,547 | +0.07(+0.63%) |
Apr 03, 2017 | 11.85 | 11.96 | 11.42 | 11.45 | 26,338 | -0.54(-4.50%) |
Mar 31, 2017 | 11.99 | 11.99 | 11.79 | 11.99 | 68,134 | +0.11(+0.91%) |
Mar 30, 2017 | 11.71 | 11.96 | 11.71 | 11.88 | 24,925 | +0.14(+1.23%) |
Mar 29, 2017 | 11.96 | 11.96 | 11.70 | 11.74 | 23,060 | -0.18(-1.51%) |
Mar 28, 2017 | 11.96 | 11.99 | 11.88 | 11.92 | 31,322 | +0.04(+0.30%) |
Mar 27, 2017 | 11.85 | 11.99 | 11.81 | 11.88 | 23,262 | +0.04(+0.30%) |
Mar 24, 2017 | 11.70 | 11.88 | 11.70 | 11.85 | 25,676 | +0.00(+0.00%) |
Mar 23, 2017 | 11.27 | 11.88 | 11.27 | 11.85 | 21,404 | +0.58(+5.11%) |
Mar 22, 2017 | 11.49 | 11.63 | 11.20 | 11.27 | 170,107 | -0.25(-2.19%) |
Mar 21, 2017 | 11.99 | 11.99 | 11.49 | 11.52 | 30,391 | -0.40(-3.32%) |
Mar 20, 2017 | 11.78 | 11.99 | 11.78 | 11.92 | 38,634 | +0.11(+0.92%) |
Mar 17, 2017 | 11.60 | 11.88 | 11.60 | 11.81 | 264,838 | +0.22(+1.86%) |
Mar 16, 2017 | 11.67 | 11.81 | 11.56 | 11.60 | 31,889 | -0.04(-0.31%) |
Mar 15, 2017 | 11.45 | 11.74 | 11.45 | 11.63 | 27,499 | +0.04(+0.31%) |
Mar 14, 2017 | 11.56 | 11.78 | 11.42 | 11.60 | 28,026 | +0.00(+0.00%) |
Mar 13, 2017 | 11.47 | 11.63 | 11.34 | 11.60 | 26,087 | +0.00(+0.00%) |
Mar 10, 2017 | 11.81 | 11.81 | 11.40 | 11.60 | 47,140 | +0.00(+0.00%) |
Mar 09, 2017 | 11.96 | 12.06 | 11.34 | 11.60 | 76,404 | -0.36(-3.01%) |
Mar 08, 2017 | 11.52 | 12.28 | 11.52 | 11.96 | 130,927 | +0.50(+4.40%) |
Mar 07, 2017 | 11.09 | 11.52 | 11.09 | 11.45 | 69,902 | +0.40(+3.58%) |
Mar 06, 2017 | 10.66 | 11.16 | 10.64 | 11.06 | 71,845 | +0.25(+2.33%) |
Mar 03, 2017 | 10.70 | 10.80 | 10.62 | 10.80 | 21,086 | +0.14(+1.35%) |
Mar 02, 2017 | 10.80 | 10.80 | 10.66 | 10.66 | 26,549 | +0.00(+0.00%) |