Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.24 | 14.32 | 13.81 | 13.69 | 3,013 | -0.08(-0.57%) |
Apr 27, 2018 | 13.77 | 13.77 | 13.77 | 13.77 | 433 | -0.09(-0.64%) |
Apr 26, 2018 | 14.24 | 14.28 | 13.86 | 13.86 | 1,407 | -0.24(-1.73%) |
Apr 24, 2018 | 14.11 | 14.11 | 14.11 | 176 | -0.09(-0.64%) | |
Apr 23, 2018 | 14.24 | 14.28 | 14.12 | 14.20 | 2,321 | +0.03(+0.19%) |
Apr 20, 2018 | 14.22 | 14.23 | 13.97 | 14.17 | 5,431 | +0.02(+0.12%) |
Apr 19, 2018 | 14.13 | 14.15 | 14.11 | 14.15 | 1,765 | +0.18(+1.26%) |
Apr 18, 2018 | 14.10 | 14.10 | 13.98 | 13.98 | 1,689 | +0.03(+0.19%) |
Apr 16, 2018 | 13.95 | 13.95 | 13.95 | 243 | +0.02(+0.13%) | |
Apr 13, 2018 | 14.20 | 14.46 | 13.93 | 13.93 | 1,299 | -0.35(-2.47%) |
Apr 12, 2018 | 13.92 | 14.28 | 13.90 | 14.28 | 5,773 | +0.36(+2.60%) |
Apr 11, 2018 | 14.02 | 14.02 | 13.78 | 13.92 | 3,444 | -0.24(-1.71%) |
Apr 10, 2018 | 13.94 | 14.17 | 13.77 | 14.17 | 23,888 | +0.14(+0.99%) |
Apr 09, 2018 | 14.17 | 14.17 | 13.76 | 14.03 | 11,564 | +0.30(+2.17%) |
Apr 06, 2018 | 14.03 | 14.11 | 13.72 | 13.73 | 5,932 | -0.23(-1.63%) |
Apr 05, 2018 | 13.92 | 14.13 | 13.83 | 13.96 | 4,396 | -0.17(-1.18%) |
Apr 04, 2018 | 14.03 | 14.12 | 13.78 | 14.12 | 3,163 | +0.10(+0.69%) |
Apr 03, 2018 | 14.26 | 14.26 | 14.03 | 14.03 | 1,895 | -0.14(-0.99%) |
Apr 02, 2018 | 14.16 | 14.43 | 14.13 | 14.17 | 15,050 | -0.05(-0.37%) |
Mar 29, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.13(+0.94%) | |
Mar 28, 2018 | 14.15 | 14.15 | 14.00 | 14.09 | 39,024 | -0.13(-0.94%) |
Mar 27, 2018 | 14.04 | 14.22 | 14.00 | 14.22 | 6,691 | +0.18(+1.25%) |
Mar 26, 2018 | 14.31 | 14.31 | 14.04 | 14.04 | 13,591 | -0.19(-1.35%) |
Mar 23, 2018 | 14.31 | 14.31 | 14.18 | 14.24 | 9,104 | -0.07(-0.49%) |
Mar 22, 2018 | 14.18 | 14.33 | 14.18 | 14.31 | 8,990 | +0.04(+0.31%) |
Mar 21, 2018 | 14.34 | 14.46 | 14.18 | 14.26 | 27,051 | -0.11(-0.73%) |
Mar 20, 2018 | 14.26 | 14.47 | 14.21 | 14.37 | 12,268 | +0.19(+1.36%) |
Mar 19, 2018 | 14.20 | 14.22 | 14.18 | 14.18 | 11,637 | -0.22(-1.52%) |
Mar 16, 2018 | 14.20 | 14.39 | 14.20 | 14.39 | 5,918 | +0.18(+1.28%) |
Mar 15, 2018 | 14.12 | 14.39 | 14.11 | 14.21 | 2,657 | -0.01(-0.05%) |
Mar 14, 2018 | 14.26 | 14.26 | 14.22 | 14.22 | 3,351 | -0.17(-1.22%) |
Mar 13, 2018 | 14.39 | 14.39 | 14.11 | 14.39 | 6,092 | +0.00(+0.00%) |
Mar 12, 2018 | 14.31 | 14.39 | 14.30 | 14.39 | 3,327 | +0.10(+0.67%) |
Mar 09, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 5,843 | +0.08(+0.55%) |
Mar 08, 2018 | 14.18 | 14.31 | 14.18 | 14.22 | 11,964 | +0.21(+1.50%) |
Mar 07, 2018 | 14.19 | 14.22 | 14.01 | 14.01 | 7,342 | -0.07(-0.50%) |
Mar 06, 2018 | 14.10 | 14.10 | 14.00 | 14.08 | 8,523 | -0.13(-0.92%) |
Mar 05, 2018 | 14.21 | 14.21 | 14.18 | 14.21 | 543 | +0.04(+0.25%) |
Mar 02, 2018 | 13.74 | 14.18 | 13.74 | 14.18 | 1,909 | -0.02(-0.12%) |
Mar 01, 2018 | 14.00 | 14.21 | 14.00 | 14.19 | 13,204 | +0.15(+1.06%) |
Feb 28, 2018 | 13.93 | 14.22 | 13.87 | 14.04 | 9,108 | -0.15(-1.05%) |
Feb 27, 2018 | 14.26 | 14.26 | 13.90 | 14.19 | 3,329 | +0.19(+1.37%) |
Feb 26, 2018 | 13.89 | 14.06 | 13.88 | 14.00 | 4,418 | -0.04(-0.31%) |
Feb 23, 2018 | 14.12 | 14.12 | 13.84 | 14.04 | 3,676 | -0.09(-0.62%) |
Feb 22, 2018 | 14.24 | 14.33 | 14.09 | 14.13 | 5,581 | -0.04(-0.31%) |
Feb 21, 2018 | 14.35 | 14.36 | 14.13 | 14.18 | 34,985 | -0.09(-0.61%) |
Feb 20, 2018 | 13.97 | 14.52 | 13.97 | 14.26 | 8,470 | +0.16(+1.12%) |
Feb 16, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.06(+0.45%) | |
Feb 15, 2018 | 13.74 | 14.04 | 13.74 | 14.04 | 2,349 | +0.28(+2.02%) |
Feb 13, 2018 | 13.76 | 13.76 | 13.76 | 14 | +0.26(+1.94%) | |
Feb 12, 2018 | 13.71 | 13.82 | 13.50 | 13.50 | 2,652 | -0.24(-1.72%) |
Feb 09, 2018 | 13.93 | 14.16 | 13.69 | 13.74 | 8,165 | -0.26(-1.87%) |
Feb 08, 2018 | 14.14 | 14.14 | 13.94 | 14.00 | 5,773 | -0.23(-1.60%) |
Feb 07, 2018 | 14.24 | 14.44 | 14.12 | 14.23 | 7,364 | +0.14(+0.99%) |
Feb 06, 2018 | 14.09 | 14.47 | 14.09 | 14.09 | 1,588 | -0.13(-0.92%) |
Feb 05, 2018 | 14.26 | 14.22 | 14.22 | 974 | -0.22(-1.51%) | |
Feb 02, 2018 | 14.53 | 14.53 | 14.35 | 14.44 | 2,475 | -0.15(-1.05%) |
Feb 01, 2018 | 14.48 | 14.59 | 14.48 | 14.59 | 386 | +0.16(+1.13%) |
Jan 31, 2018 | 14.44 | 14.44 | 14.22 | 14.43 | 15,740 | +0.16(+1.10%) |
Jan 30, 2018 | 14.26 | 14.48 | 14.23 | 14.27 | 14,030 | -0.20(-1.39%) |
Jan 29, 2018 | 14.22 | 14.48 | 14.22 | 14.47 | 11,862 | +0.19(+1.35%) |
Jan 26, 2018 | 14.34 | 14.48 | 14.22 | 14.28 | 31,989 | +0.06(+0.43%) |
Jan 25, 2018 | 14.27 | 14.43 | 14.22 | 14.22 | 11,663 | -0.16(-1.11%) |
Jan 24, 2018 | 14.23 | 14.38 | 14.23 | 14.38 | 5,202 | +0.14(+1.00%) |
Jan 23, 2018 | 14.39 | 14.48 | 14.23 | 14.24 | 10,215 | -0.10(-0.67%) |
Jan 22, 2018 | 14.13 | 14.35 | 14.13 | 14.33 | 2,689 | +0.09(+0.65%) |
Jan 19, 2018 | 14.25 | 14.44 | 14.16 | 14.24 | 28,619 | +0.07(+0.46%) |
Jan 18, 2018 | 14.22 | 14.29 | 14.13 | 14.18 | 32,182 | -0.09(-0.61%) |
Jan 17, 2018 | 14.00 | 14.44 | 13.70 | 14.26 | 80,455 | +0.37(+2.64%) |
Jan 16, 2018 | 13.78 | 13.91 | 13.69 | 13.90 | 3,905 | -0.02(-0.13%) |
Jan 12, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.18(+1.27%) | |
Jan 11, 2018 | 13.77 | 13.77 | 13.74 | 13.74 | 444 | +0.04(+0.32%) |
Jan 10, 2018 | 14.06 | 14.06 | 13.69 | 13.69 | 803 | +0.00(+0.00%) |
Jan 09, 2018 | 13.84 | 13.84 | 13.69 | 13.69 | 557 | -0.21(-1.51%) |
Jan 08, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 185 | -0.00(-0.03%) |
Jan 05, 2018 | 13.78 | 13.91 | 13.77 | 13.91 | 1,258 | +0.04(+0.27%) |
Jan 04, 2018 | 13.78 | 13.87 | 13.68 | 13.87 | 921 | +0.12(+0.87%) |
Jan 03, 2018 | 13.72 | 13.87 | 13.72 | 13.75 | 1,380 | +0.07(+0.54%) |
Jan 02, 2018 | 13.91 | 13.68 | 13.68 | 2,503 | -0.24(-1.70%) | |
Dec 29, 2017 | 13.91 | 13.91 | 13.91 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 14.00 | 14.18 | 14.00 | 14.09 | 4,878 | +0.09(+0.62%) |
Dec 27, 2017 | 14.01 | 14.09 | 13.89 | 14.00 | 5,967 | +0.02(+0.13%) |
Dec 26, 2017 | 14.06 | 14.07 | 13.98 | 13.98 | 5,783 | -0.09(-0.62%) |
Dec 22, 2017 | 13.90 | 14.07 | 13.74 | 14.07 | 4,599 | +0.10(+0.68%) |
Dec 21, 2017 | 13.91 | 14.07 | 13.91 | 13.97 | 778 | -0.05(-0.37%) |
Dec 20, 2017 | 13.92 | 14.07 | 13.76 | 14.03 | 12,972 | +0.30(+2.22%) |
Dec 19, 2017 | 13.90 | 14.16 | 13.72 | 13.72 | 8,850 | -0.23(-1.62%) |
Dec 18, 2017 | 13.81 | 13.95 | 13.72 | 13.95 | 12,064 | +0.23(+1.65%) |
Dec 15, 2017 | 13.68 | 13.76 | 13.68 | 13.72 | 8,009 | +0.16(+1.15%) |
Dec 14, 2017 | 13.68 | 13.81 | 13.47 | 13.57 | 6,007 | -0.06(-0.45%) |
Dec 13, 2017 | 13.68 | 13.68 | 13.49 | 13.63 | 3,546 | -0.18(-1.32%) |
Dec 12, 2017 | 13.71 | 13.81 | 13.71 | 13.81 | 723 | +0.00(+0.00%) |
Dec 11, 2017 | 13.51 | 13.90 | 13.51 | 13.81 | 2,397 | -0.09(-0.62%) |
Dec 08, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 838 | +0.04(+0.31%) |
Dec 07, 2017 | 13.64 | 13.85 | 13.64 | 13.85 | 559 | +0.30(+2.18%) |
Dec 06, 2017 | 13.72 | 13.85 | 13.33 | 13.56 | 11,098 | -0.34(-2.44%) |
Dec 05, 2017 | 13.83 | 13.90 | 13.23 | 13.90 | 2,858 | +0.00(+0.00%) |
Dec 04, 2017 | 13.90 | 13.90 | 13.07 | 13.90 | 1,005 | +0.00(+0.00%) |
Dec 01, 2017 | 13.83 | 13.90 | 13.77 | 13.90 | 644 | +0.43(+3.16%) |
Nov 29, 2017 | 13.47 | 13.47 | 13.47 | 240 | -0.34(-2.45%) | |
Nov 27, 2017 | 13.81 | 13.81 | 13.81 | 0 | -0.09(-0.62%) | |
Nov 24, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 2,565 | +0.07(+0.51%) |
Nov 22, 2017 | 13.83 | 13.83 | 13.83 | 13.83 | 1,188 | +0.28(+2.05%) |
Nov 21, 2017 | 13.72 | 13.72 | 13.55 | 13.55 | 449 | +0.13(+0.94%) |
Nov 20, 2017 | 13.75 | 13.81 | 13.42 | 13.42 | 1,319 | -0.25(-1.81%) |
Nov 16, 2017 | 13.67 | 13.67 | 13.67 | 301 | +0.64(+4.93%) | |
Nov 15, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 764 | -0.23(-1.77%) |
Nov 13, 2017 | 13.26 | 13.26 | 13.26 | 0 | +0.23(+1.80%) | |
Nov 10, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 310 | -0.09(-0.66%) |
Nov 09, 2017 | 13.08 | 13.43 | 13.03 | 13.11 | 3,670 | +0.09(+0.67%) |
Nov 08, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 2,712 | +0.13(+0.98%) |
Nov 07, 2017 | 13.17 | 13.17 | 12.59 | 12.90 | 3,685 | -0.63(-4.65%) |
Nov 06, 2017 | 13.57 | 13.57 | 13.50 | 13.53 | 663 | -0.31(-2.26%) |
Nov 03, 2017 | 13.19 | 13.86 | 13.19 | 13.84 | 3,693 | +0.51(+3.82%) |
Nov 02, 2017 | 13.39 | 13.64 | 13.33 | 13.33 | 8,215 | +0.00(+0.02%) |
Nov 01, 2017 | 13.47 | 13.47 | 13.13 | 13.33 | 6,666 | -0.34(-2.48%) |
Oct 31, 2017 | 13.63 | 13.68 | 13.42 | 13.67 | 4,153 | +0.25(+1.88%) |
Oct 30, 2017 | 13.42 | 13.46 | 13.42 | 13.42 | 803 | -0.04(-0.32%) |
Oct 27, 2017 | 13.71 | 13.71 | 13.43 | 13.46 | 2,195 | +0.00(+0.00%) |
Oct 26, 2017 | 13.46 | 13.77 | 13.42 | 13.46 | 5,470 | +0.00(+0.00%) |
Oct 25, 2017 | 13.85 | 13.85 | 13.46 | 13.46 | 5,409 | -0.23(-1.65%) |
Oct 24, 2017 | 13.63 | 13.74 | 13.46 | 13.69 | 2,454 | -0.21(-1.50%) |
Oct 23, 2017 | 13.81 | 13.90 | 13.81 | 13.90 | 748 | +0.03(+0.25%) |
Oct 19, 2017 | 13.86 | 13.86 | 13.86 | 256 | +0.52(+3.87%) | |
Oct 18, 2017 | 13.95 | 14.33 | 13.11 | 13.34 | 5,691 | -0.43(-3.12%) |
Oct 17, 2017 | 13.72 | 14.06 | 13.72 | 13.77 | 720 | +0.33(+2.46%) |
Oct 16, 2017 | 13.25 | 13.45 | 12.74 | 13.44 | 2,849 | -0.42(-3.06%) |
Oct 13, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 877 | -0.05(-0.32%) |
Oct 12, 2017 | 14.06 | 14.23 | 13.91 | 13.91 | 1,964 | -0.20(-1.42%) |
Oct 11, 2017 | 14.33 | 14.51 | 14.11 | 14.11 | 6,264 | -0.43(-2.98%) |
Oct 10, 2017 | 13.97 | 14.59 | 13.97 | 14.55 | 13,906 | +0.65(+4.69%) |
Oct 09, 2017 | 14.17 | 14.37 | 13.80 | 13.90 | 3,613 | -0.69(-4.71%) |
Oct 06, 2017 | 13.81 | 14.58 | 13.81 | 14.58 | 7,756 | +0.52(+3.68%) |
Oct 05, 2017 | 13.97 | 14.28 | 13.90 | 14.06 | 8,588 | -0.13(-0.94%) |
Oct 04, 2017 | 14.23 | 14.23 | 13.88 | 14.20 | 4,353 | -0.03(-0.20%) |
Oct 03, 2017 | 13.90 | 14.55 | 13.90 | 14.23 | 14,619 | +0.33(+2.38%) |
Oct 02, 2017 | 13.46 | 14.06 | 13.46 | 13.90 | 5,137 | +0.43(+3.23%) |
Sep 29, 2017 | 13.40 | 13.48 | 13.04 | 13.46 | 6,696 | +0.33(+2.53%) |
Sep 28, 2017 | 12.83 | 13.99 | 12.62 | 13.13 | 22,401 | +0.45(+3.55%) |
Sep 27, 2017 | 12.60 | 12.71 | 12.60 | 12.68 | 3,934 | +0.09(+0.69%) |
Sep 25, 2017 | 12.59 | 12.59 | 12.59 | 6 | -0.36(-2.82%) | |
Sep 22, 2017 | 12.77 | 12.98 | 12.52 | 12.96 | 3,907 | +0.29(+2.26%) |
Sep 21, 2017 | 12.51 | 12.67 | 12.51 | 12.67 | 4,277 | +0.18(+1.41%) |
Sep 20, 2017 | 12.45 | 12.50 | 12.40 | 12.50 | 2,375 | +0.04(+0.33%) |
Sep 19, 2017 | 12.45 | 12.47 | 12.27 | 12.45 | 4,365 | +0.07(+0.56%) |
Sep 18, 2017 | 12.27 | 12.62 | 12.26 | 12.39 | 6,724 | +0.13(+1.05%) |
Sep 15, 2017 | 12.49 | 12.79 | 12.25 | 12.26 | 14,336 | -0.45(-3.53%) |
Sep 14, 2017 | 12.87 | 12.89 | 12.70 | 12.70 | 2,996 | -0.16(-1.27%) |
Sep 13, 2017 | 12.71 | 12.92 | 12.33 | 12.87 | 12,855 | -0.05(-0.40%) |
Sep 12, 2017 | 12.82 | 12.92 | 12.58 | 12.92 | 5,541 | +0.06(+0.47%) |
Sep 11, 2017 | 12.54 | 12.92 | 12.41 | 12.86 | 1,878 | -0.06(-0.47%) |
Sep 08, 2017 | 12.60 | 12.92 | 12.60 | 12.92 | 2,973 | +0.05(+0.40%) |
Sep 07, 2017 | 12.91 | 12.92 | 12.27 | 12.87 | 2,421 | -0.01(-0.07%) |
Sep 06, 2017 | 12.92 | 12.92 | 12.12 | 12.88 | 2,051 | -0.03(-0.27%) |
Sep 05, 2017 | 12.14 | 12.92 | 12.14 | 12.91 | 3,957 | +0.25(+1.97%) |
Sep 01, 2017 | 12.53 | 12.66 | 12.53 | 12.66 | 609 | +0.16(+1.31%) |
Aug 31, 2017 | 12.46 | 13.06 | 12.46 | 12.50 | 8,903 | +0.22(+1.82%) |
Aug 30, 2017 | 12.27 | 12.27 | 12.27 | 12.27 | 2,208 | +0.17(+1.42%) |
Aug 29, 2017 | 12.45 | 12.46 | 12.10 | 12.10 | 1,800 | -0.30(-2.43%) |
Aug 28, 2017 | 12.46 | 12.46 | 12.40 | 12.40 | 1,113 | -0.05(-0.42%) |
Aug 23, 2017 | 12.45 | 12.45 | 12.45 | 54 | +0.02(+0.15%) | |
Aug 22, 2017 | 12.27 | 12.44 | 12.27 | 12.44 | 874 | +0.09(+0.72%) |
Aug 21, 2017 | 12.49 | 12.49 | 12.35 | 12.35 | 2,013 | -0.05(-0.44%) |
Aug 18, 2017 | 12.49 | 12.49 | 12.08 | 12.40 | 3,925 | -0.05(-0.42%) |
Aug 17, 2017 | 12.15 | 12.45 | 12.10 | 12.45 | 1,336 | +0.40(+3.29%) |
Aug 16, 2017 | 12.02 | 12.06 | 12.02 | 12.06 | 804 | +0.00(+0.00%) |
Aug 15, 2017 | 12.06 | 12.06 | 12.05 | 12.06 | 1,292 | -0.03(-0.21%) |
Aug 14, 2017 | 11.98 | 12.25 | 11.98 | 12.08 | 919 | +0.03(+0.21%) |
Aug 11, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 935 | +0.00(+0.00%) |
Aug 09, 2017 | 12.06 | 12.06 | 12.06 | 19 | -0.38(-3.05%) | |
Aug 08, 2017 | 12.48 | 12.50 | 12.02 | 12.44 | 8,998 | +0.12(+0.98%) |
Aug 07, 2017 | 12.49 | 12.52 | 12.32 | 12.32 | 10,863 | -0.12(-1.00%) |
Aug 04, 2017 | 12.49 | 12.52 | 12.37 | 12.44 | 3,969 | +0.21(+1.73%) |
Aug 03, 2017 | 12.23 | 12.23 | 12.23 | 12.23 | 128 | -0.25(-2.01%) |
Aug 01, 2017 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
Jul 31, 2017 | 12.50 | 12.51 | 12.42 | 12.48 | 1,842 | +0.25(+2.04%) |
Jul 27, 2017 | 12.23 | 12.23 | 12.23 | 60 | +0.09(+0.71%) | |
Jul 26, 2017 | 12.04 | 12.14 | 11.97 | 12.14 | 10,909 | +0.26(+2.17%) |
Jul 25, 2017 | 12.14 | 12.14 | 11.89 | 11.89 | 3,912 | -0.25(-2.06%) |
Jul 24, 2017 | 11.98 | 12.14 | 11.96 | 12.14 | 2,215 | +0.18(+1.48%) |
Jul 21, 2017 | 11.89 | 11.96 | 11.89 | 11.96 | 581 | +0.14(+1.20%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.80 | 11.82 | 974 | +0.02(+0.15%) |
Jul 19, 2017 | 11.89 | 12.07 | 11.79 | 11.80 | 7,129 | -0.34(-2.84%) |
Jul 17, 2017 | 12.14 | 12.14 | 12.14 | 49 | +0.09(+0.71%) | |
Jul 14, 2017 | 12.04 | 12.06 | 11.89 | 12.06 | 933 | +0.07(+0.54%) |
Jul 13, 2017 | 12.06 | 12.06 | 11.90 | 11.99 | 1,027 | -0.07(-0.54%) |
Jul 12, 2017 | 12.04 | 12.06 | 11.97 | 12.06 | 806 | +0.12(+1.01%) |
Jul 11, 2017 | 12.01 | 12.04 | 11.89 | 11.94 | 2,259 | +0.14(+1.17%) |
Jul 10, 2017 | 12.05 | 12.05 | 11.80 | 11.80 | 1,946 | -0.23(-1.93%) |
Jul 07, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 226 | +0.11(+0.94%) |
Jul 06, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 696 | -0.07(-0.59%) |
Jul 05, 2017 | 11.88 | 11.99 | 11.84 | 11.99 | 1,035 | +0.14(+1.14%) |
Jul 03, 2017 | 12.06 | 12.06 | 11.64 | 11.86 | 11,443 | -0.19(-1.61%) |
Jun 30, 2017 | 12.02 | 12.05 | 11.99 | 12.05 | 1,252 | +0.06(+0.48%) |
Jun 29, 2017 | 11.75 | 11.99 | 11.75 | 11.99 | 4,129 | +0.27(+2.30%) |
Jun 28, 2017 | 11.74 | 11.74 | 11.72 | 11.72 | 718 | -0.22(-1.80%) |
Jun 27, 2017 | 11.82 | 11.94 | 11.61 | 11.94 | 19,236 | +0.28(+2.42%) |
Jun 26, 2017 | 11.62 | 11.73 | 11.62 | 11.66 | 39,422 | +0.04(+0.37%) |
Jun 23, 2017 | 11.61 | 11.74 | 11.61 | 11.61 | 6,659 | -0.09(-0.73%) |
Jun 22, 2017 | 11.86 | 11.86 | 11.70 | 11.70 | 5,143 | -0.13(-1.08%) |
Jun 21, 2017 | 11.83 | 11.96 | 11.82 | 11.83 | 22,426 | -0.10(-0.86%) |
Jun 20, 2017 | 11.75 | 11.93 | 11.74 | 11.93 | 3,904 | +0.20(+1.67%) |
Jun 19, 2017 | 11.83 | 11.87 | 11.70 | 11.73 | 18,456 | +0.09(+0.73%) |
Jun 16, 2017 | 11.84 | 11.87 | 11.65 | 11.65 | 10,041 | -0.20(-1.66%) |
Jun 15, 2017 | 11.96 | 11.96 | 11.84 | 11.84 | 4,038 | -0.11(-0.93%) |
Jun 14, 2017 | 12.08 | 12.08 | 11.87 | 11.96 | 2,667 | +0.09(+0.72%) |
Jun 13, 2017 | 11.96 | 11.96 | 11.87 | 11.87 | 3,037 | -0.02(-0.14%) |
Jun 12, 2017 | 11.85 | 12.07 | 11.85 | 11.89 | 4,105 | -0.21(-1.76%) |
Jun 09, 2017 | 11.93 | 12.10 | 11.93 | 12.10 | 4,674 | +0.15(+1.21%) |
Jun 08, 2017 | 11.94 | 11.96 | 11.84 | 11.96 | 6,242 | +0.03(+0.21%) |
Jun 07, 2017 | 11.95 | 11.96 | 11.83 | 11.93 | 5,870 | +0.04(+0.32%) |
Jun 06, 2017 | 11.84 | 11.89 | 11.83 | 11.89 | 2,408 | -0.08(-0.68%) |
Jun 05, 2017 | 11.96 | 12.00 | 11.83 | 11.97 | 4,359 | +0.13(+1.08%) |
Jun 02, 2017 | 11.71 | 11.88 | 11.70 | 11.84 | 8,177 | +0.13(+1.09%) |
Jun 01, 2017 | 11.87 | 11.96 | 11.72 | 11.72 | 1,255 | -0.24(-2.00%) |
May 31, 2017 | 11.95 | 12.16 | 11.91 | 11.96 | 3,730 | +0.24(+2.04%) |
May 30, 2017 | 11.91 | 11.91 | 11.70 | 11.72 | 1,112 | -0.07(-0.58%) |
May 26, 2017 | 11.75 | 11.86 | 11.71 | 11.78 | 2,569 | -0.10(-0.86%) |
May 25, 2017 | 11.87 | 11.89 | 11.78 | 11.89 | 2,391 | -0.00(-0.04%) |
May 24, 2017 | 11.87 | 11.99 | 11.87 | 11.89 | 750 | -0.06(-0.53%) |
May 23, 2017 | 11.90 | 11.96 | 11.74 | 11.96 | 3,544 | +0.04(+0.32%) |
May 22, 2017 | 11.74 | 11.96 | 11.74 | 11.92 | 3,262 | -0.00(-0.04%) |
May 19, 2017 | 11.78 | 11.94 | 11.78 | 11.92 | 2,948 | +0.18(+1.53%) |
May 18, 2017 | 11.74 | 11.82 | 11.74 | 11.74 | 2,515 | +0.07(+0.59%) |
May 17, 2017 | 11.70 | 11.70 | 11.61 | 11.67 | 1,360 | -0.03(-0.22%) |
May 16, 2017 | 11.74 | 11.74 | 11.70 | 11.70 | 1,514 | -0.09(-0.72%) |
May 15, 2017 | 11.35 | 12.12 | 11.35 | 11.78 | 9,171 | -0.03(-0.22%) |
May 12, 2017 | 12.04 | 12.04 | 11.62 | 11.81 | 6,160 | -0.11(-0.93%) |
May 11, 2017 | 12.09 | 12.09 | 11.62 | 11.92 | 2,810 | +0.05(+0.43%) |
May 10, 2017 | 12.17 | 12.17 | 11.62 | 11.87 | 3,685 | -0.24(-1.97%) |
May 09, 2017 | 11.78 | 12.33 | 11.61 | 12.11 | 6,280 | +0.46(+3.95%) |
May 08, 2017 | 11.74 | 11.78 | 11.61 | 11.65 | 4,643 | -0.09(-0.80%) |
May 05, 2017 | 11.66 | 12.04 | 11.66 | 11.74 | 24,541 | -0.87(-6.91%) |
May 04, 2017 | 12.41 | 12.61 | 12.30 | 12.61 | 1,744 | +0.31(+2.50%) |
May 02, 2017 | 12.31 | 12.31 | 12.31 | 0 | -0.32(-2.50%) |