Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 12.20 | 11.95 | 12.15 | 29,756 | +0.00(+0.00%) |
May 30, 2018 | 12.05 | 12.20 | 12.00 | 12.15 | 33,224 | +0.10(+0.83%) |
May 29, 2018 | 11.95 | 12.10 | 11.95 | 12.05 | 28,110 | +0.03(+0.21%) |
May 25, 2018 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.63%) | |
May 24, 2018 | 11.90 | 12.00 | 11.75 | 11.95 | 24,694 | +0.05(+0.42%) |
May 23, 2018 | 11.85 | 11.95 | 11.80 | 11.90 | 31,334 | +0.05(+0.42%) |
May 22, 2018 | 11.85 | 11.95 | 11.80 | 11.85 | 17,958 | +0.00(+0.00%) |
May 21, 2018 | 11.90 | 12.00 | 11.75 | 11.85 | 40,290 | +0.00(+0.00%) |
May 18, 2018 | 11.95 | 12.00 | 11.80 | 11.85 | 43,229 | -0.10(-0.84%) |
May 17, 2018 | 11.75 | 12.00 | 11.75 | 11.95 | 28,479 | +0.20(+1.70%) |
May 16, 2018 | 11.90 | 11.90 | 11.60 | 11.75 | 48,902 | -0.10(-0.84%) |
May 15, 2018 | 11.65 | 11.95 | 11.65 | 11.85 | 23,814 | +0.15(+1.28%) |
May 14, 2018 | 11.75 | 12.00 | 11.70 | 11.70 | 51,430 | -0.05(-0.43%) |
May 11, 2018 | 11.60 | 11.80 | 11.60 | 11.75 | 29,921 | +0.15(+1.29%) |
May 10, 2018 | 11.55 | 11.85 | 11.54 | 11.60 | 39,633 | +0.10(+0.87%) |
May 09, 2018 | 11.25 | 11.70 | 11.20 | 11.50 | 57,941 | +0.25(+2.22%) |
May 08, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 48,153 | -0.10(-0.88%) |
May 07, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 23,033 | -0.10(-0.87%) |
May 04, 2018 | 11.25 | 11.55 | 11.10 | 11.45 | 29,039 | +0.35(+3.15%) |
May 03, 2018 | 11.20 | 11.25 | 10.95 | 11.10 | 14,292 | -0.05(-0.45%) |
May 02, 2018 | 10.90 | 11.25 | 10.90 | 11.15 | 8,619 | +0.20(+1.83%) |
May 01, 2018 | 10.90 | 11.05 | 10.70 | 10.95 | 23,582 | +0.05(+0.46%) |
Apr 30, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 27,982 | +0.00(+0.00%) |
Apr 27, 2018 | 11.00 | 11.05 | 10.75 | 10.90 | 30,765 | -0.10(-0.91%) |
Apr 26, 2018 | 10.95 | 11.00 | 10.90 | 11.00 | 17,445 | +0.05(+0.46%) |
Apr 25, 2018 | 10.90 | 11.15 | 10.90 | 10.95 | 61,103 | +0.00(+0.00%) |
Apr 24, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 21,783 | -0.05(-0.45%) |
Apr 23, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 21,302 | +0.05(+0.46%) |
Apr 20, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 35,066 | -0.20(-1.79%) |
Apr 19, 2018 | 11.10 | 11.25 | 11.05 | 11.15 | 27,668 | +0.10(+0.90%) |
Apr 18, 2018 | 11.10 | 11.18 | 11.00 | 11.05 | 31,410 | +0.00(+0.00%) |
Apr 17, 2018 | 11.00 | 11.10 | 10.97 | 11.05 | 50,466 | +0.10(+0.91%) |
Apr 16, 2018 | 11.00 | 11.05 | 10.88 | 10.95 | 76,757 | -0.05(-0.45%) |
Apr 13, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 21,819 | -0.05(-0.45%) |
Apr 12, 2018 | 11.15 | 11.25 | 11.05 | 11.05 | 16,108 | -0.05(-0.45%) |
Apr 11, 2018 | 11.15 | 11.25 | 11.00 | 11.10 | 21,751 | -0.05(-0.45%) |
Apr 10, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 36,209 | +0.05(+0.45%) |
Apr 09, 2018 | 11.25 | 11.35 | 11.05 | 11.10 | 17,151 | -0.20(-1.77%) |
Apr 06, 2018 | 11.45 | 11.60 | 11.25 | 11.30 | 35,494 | -0.15(-1.31%) |
Apr 05, 2018 | 11.45 | 11.60 | 11.40 | 11.45 | 26,508 | +0.00(+0.00%) |
Apr 04, 2018 | 10.95 | 11.60 | 10.95 | 11.45 | 51,198 | +0.45(+4.09%) |
Apr 03, 2018 | 11.20 | 11.22 | 10.95 | 11.00 | 24,657 | -0.15(-1.35%) |
Apr 02, 2018 | 11.25 | 11.50 | 11.10 | 11.15 | 30,221 | -0.10(-0.89%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.15(-1.32%) | |
Mar 28, 2018 | 11.50 | 11.65 | 11.30 | 11.40 | 27,378 | -0.10(-0.87%) |
Mar 27, 2018 | 11.60 | 11.75 | 11.45 | 11.50 | 52,926 | -0.05(-0.43%) |
Mar 26, 2018 | 11.55 | 11.70 | 11.40 | 11.55 | 54,386 | +0.15(+1.32%) |
Mar 23, 2018 | 11.65 | 11.75 | 11.40 | 11.40 | 43,603 | -0.25(-2.15%) |
Mar 22, 2018 | 11.65 | 11.85 | 11.55 | 11.65 | 28,595 | -0.10(-0.85%) |
Mar 21, 2018 | 11.65 | 11.80 | 11.55 | 11.75 | 21,095 | +0.10(+0.86%) |
Mar 20, 2018 | 11.65 | 11.80 | 11.60 | 11.65 | 33,121 | +0.05(+0.43%) |
Mar 19, 2018 | 12.00 | 12.03 | 11.50 | 11.60 | 60,047 | -0.40(-3.33%) |
Mar 16, 2018 | 11.80 | 12.20 | 11.75 | 12.00 | 309,934 | +0.25(+2.13%) |
Mar 15, 2018 | 11.70 | 11.90 | 11.62 | 11.75 | 31,135 | +0.05(+0.43%) |
Mar 14, 2018 | 11.65 | 11.75 | 11.55 | 11.70 | 28,562 | +0.10(+0.86%) |
Mar 13, 2018 | 11.90 | 11.95 | 11.50 | 11.60 | 29,159 | -0.20(-1.69%) |
Mar 12, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 33,831 | +0.20(+1.72%) |
Mar 09, 2018 | 11.55 | 11.75 | 11.50 | 11.60 | 44,264 | +0.10(+0.87%) |
Mar 08, 2018 | 11.50 | 11.68 | 11.40 | 11.50 | 44,735 | +0.05(+0.44%) |
Mar 07, 2018 | 11.35 | 11.55 | 11.20 | 11.45 | 56,795 | +0.10(+0.88%) |
Mar 06, 2018 | 11.90 | 11.90 | 11.20 | 11.35 | 74,297 | -0.55(-4.62%) |
Mar 05, 2018 | 11.75 | 12.05 | 11.60 | 11.90 | 101,652 | +0.15(+1.28%) |
Mar 02, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 79,204 | +0.50(+4.44%) |
Mar 01, 2018 | 11.25 | 11.25 | 11.00 | 11.25 | 71,831 | +0.05(+0.45%) |
Feb 28, 2018 | 11.35 | 11.50 | 11.05 | 11.20 | 53,005 | -0.10(-0.88%) |
Feb 27, 2018 | 11.40 | 11.60 | 11.25 | 11.30 | 32,374 | -0.10(-0.88%) |
Feb 26, 2018 | 11.30 | 11.50 | 11.20 | 11.40 | 28,292 | +0.15(+1.33%) |
Feb 23, 2018 | 11.15 | 11.25 | 10.95 | 11.25 | 29,769 | +0.15(+1.35%) |
Feb 22, 2018 | 11.40 | 11.25 | 11.10 | 53,611 | -0.15(-1.33%) | |
Feb 21, 2018 | 11.20 | 11.35 | 11.20 | 11.25 | 31,773 | +0.05(+0.45%) |
Feb 20, 2018 | 11.20 | 11.25 | 11.00 | 11.20 | 45,152 | -0.05(-0.44%) |
Feb 16, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.15(+1.35%) | |
Feb 15, 2018 | 11.15 | 11.15 | 10.90 | 11.10 | 36,087 | -0.05(-0.45%) |
Feb 14, 2018 | 10.95 | 11.25 | 10.89 | 11.15 | 39,207 | +0.15(+1.36%) |
Feb 13, 2018 | 10.85 | 10.95 | 10.85 | 11.00 | 36,889 | +0.10(+0.92%) |
Feb 12, 2018 | 10.80 | 10.90 | 10.75 | 10.90 | 37,098 | +0.10(+0.93%) |
Feb 09, 2018 | 10.70 | 10.85 | 10.60 | 10.80 | 45,412 | +0.15(+1.41%) |
Feb 08, 2018 | 11.00 | 10.63 | 10.65 | 53,291 | -0.25(-2.29%) | |
Feb 07, 2018 | 10.85 | 10.90 | 10.85 | 10.90 | 30,851 | +0.05(+0.46%) |
Feb 06, 2018 | 10.65 | 10.95 | 10.50 | 10.85 | 85,369 | +0.10(+0.93%) |
Feb 05, 2018 | 10.80 | 10.80 | 10.70 | 10.75 | 51,971 | -0.05(-0.46%) |
Feb 02, 2018 | 10.60 | 10.80 | 10.50 | 10.80 | 51,827 | +0.25(+2.37%) |
Feb 01, 2018 | 10.65 | 10.65 | 10.55 | 10.55 | 54,487 | -0.15(-1.40%) |
Jan 31, 2018 | 10.80 | 10.85 | 10.60 | 10.70 | 42,933 | -0.10(-0.93%) |
Jan 30, 2018 | 11.00 | 11.00 | 10.75 | 10.80 | 38,237 | -0.20(-1.82%) |
Jan 29, 2018 | 10.80 | 11.05 | 10.70 | 11.00 | 70,460 | +0.15(+1.38%) |
Jan 26, 2018 | 11.00 | 11.00 | 10.80 | 10.85 | 32,627 | -0.10(-0.91%) |
Jan 25, 2018 | 10.90 | 11.00 | 10.88 | 10.95 | 45,328 | +0.05(+0.46%) |
Jan 24, 2018 | 11.00 | 11.00 | 10.85 | 10.90 | 23,109 | -0.05(-0.46%) |
Jan 23, 2018 | 11.00 | 11.00 | 10.80 | 10.95 | 54,143 | -0.05(-0.45%) |
Jan 22, 2018 | 11.30 | 11.30 | 10.95 | 11.00 | 62,719 | -0.30(-2.65%) |
Jan 19, 2018 | 10.95 | 11.30 | 10.95 | 11.30 | 98,835 | +0.35(+3.20%) |
Jan 18, 2018 | 11.05 | 10.85 | 10.95 | 50,808 | -0.05(-0.45%) | |
Jan 17, 2018 | 11.05 | 11.25 | 10.90 | 11.00 | 49,541 | -0.05(-0.45%) |
Jan 16, 2018 | 11.05 | 11.10 | 11.01 | 11.05 | 33,752 | +0.10(+0.91%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.08(-0.68%) | |
Jan 11, 2018 | 10.80 | 11.05 | 10.70 | 11.03 | 39,330 | +0.28(+2.56%) |
Jan 10, 2018 | 10.75 | 10.80 | 10.63 | 10.75 | 37,122 | -0.05(-0.46%) |
Jan 09, 2018 | 11.05 | 11.05 | 10.75 | 10.80 | 48,176 | -0.25(-2.26%) |
Jan 08, 2018 | 11.20 | 11.20 | 11.00 | 11.05 | 44,088 | -0.15(-1.34%) |
Jan 05, 2018 | 11.30 | 11.45 | 11.00 | 11.20 | 111,886 | -0.10(-0.88%) |
Jan 04, 2018 | 11.40 | 11.40 | 11.20 | 11.30 | 48,041 | -0.05(-0.44%) |
Jan 03, 2018 | 11.50 | 11.60 | 11.35 | 11.35 | 44,222 | -0.20(-1.73%) |
Jan 02, 2018 | 11.55 | 11.60 | 11.45 | 11.55 | 107,369 | +0.00(+0.00%) |
Dec 29, 2017 | 11.55 | 11.55 | 11.55 | 0 | +0.05(+0.43%) | |
Dec 28, 2017 | 11.50 | 11.55 | 11.50 | 11.50 | 32,539 | +0.00(+0.00%) |
Dec 27, 2017 | 11.70 | 11.70 | 11.40 | 11.50 | 47,243 | -0.20(-1.71%) |
Dec 26, 2017 | 11.65 | 11.70 | 11.65 | 11.70 | 24,826 | +0.05(+0.43%) |
Dec 22, 2017 | 11.65 | 11.70 | 11.60 | 11.65 | 43,277 | -0.05(-0.43%) |
Dec 21, 2017 | 11.60 | 11.72 | 11.60 | 11.70 | 86,225 | +0.10(+0.86%) |
Dec 20, 2017 | 11.60 | 11.70 | 11.55 | 11.60 | 39,782 | +0.00(+0.00%) |
Dec 19, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 53,152 | -0.05(-0.43%) |
Dec 18, 2017 | 11.65 | 11.70 | 11.55 | 11.65 | 51,058 | +0.05(+0.43%) |
Dec 15, 2017 | 11.50 | 11.75 | 11.45 | 11.60 | 274,536 | +0.10(+0.87%) |
Dec 14, 2017 | 11.55 | 11.62 | 11.45 | 11.50 | 64,403 | -0.05(-0.43%) |
Dec 13, 2017 | 11.65 | 11.70 | 11.50 | 11.55 | 68,320 | -0.10(-0.86%) |
Dec 12, 2017 | 11.70 | 11.70 | 11.50 | 11.65 | 219,262 | +0.00(+0.00%) |
Dec 11, 2017 | 11.75 | 11.80 | 11.60 | 11.65 | 65,356 | -0.05(-0.43%) |
Dec 08, 2017 | 11.80 | 11.85 | 11.65 | 11.70 | 158,088 | -0.05(-0.43%) |
Dec 07, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 188,043 | +0.00(+0.00%) |
Dec 06, 2017 | 11.80 | 11.80 | 11.70 | 11.75 | 48,404 | +0.00(+0.00%) |
Dec 05, 2017 | 11.70 | 11.80 | 11.60 | 11.75 | 156,582 | +0.05(+0.43%) |
Dec 04, 2017 | 11.50 | 11.60 | 11.50 | 11.70 | 169,418 | +0.35(+3.08%) |
Dec 01, 2017 | 11.25 | 11.40 | 11.20 | 11.35 | 130,746 | +0.15(+1.34%) |
Nov 30, 2017 | 11.15 | 11.40 | 11.05 | 11.20 | 113,549 | +0.00(+0.00%) |
Nov 29, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 84,642 | -0.10(-0.88%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 64,144 | +0.05(+0.44%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.25 | 11.25 | 106,817 | -0.15(-1.32%) |
Nov 24, 2017 | 11.00 | 11.45 | 11.00 | 11.40 | 55,093 | +0.15(+1.33%) |
Nov 22, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 84,342 | +0.05(+0.45%) |
Nov 21, 2017 | 11.10 | 11.30 | 10.95 | 11.20 | 118,097 | +0.15(+1.36%) |
Nov 20, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 52,130 | -0.05(-0.45%) |
Nov 17, 2017 | 10.90 | 11.15 | 10.90 | 11.10 | 88,367 | +0.15(+1.37%) |
Nov 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 79,776 | +0.05(+0.46%) |
Nov 15, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 222,262 | +0.10(+0.93%) |
Nov 14, 2017 | 11.05 | 11.20 | 10.65 | 10.80 | 151,834 | -0.30(-2.70%) |
Nov 13, 2017 | 11.15 | 11.20 | 11.05 | 11.10 | 81,725 | -0.05(-0.45%) |
Nov 10, 2017 | 11.05 | 11.50 | 11.05 | 11.15 | 102,185 | +0.05(+0.45%) |
Nov 09, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 68,497 | +0.00(+0.00%) |
Nov 08, 2017 | 11.85 | 11.85 | 11.05 | 11.10 | 181,517 | -0.80(-6.72%) |
Nov 07, 2017 | 11.90 | 12.30 | 11.85 | 11.90 | 130,567 | +0.00(+0.00%) |
Nov 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 124,413 | -0.10(-0.83%) |
Nov 03, 2017 | 12.15 | 12.22 | 11.95 | 12.00 | 119,707 | -0.15(-1.23%) |
Nov 02, 2017 | 12.10 | 12.32 | 12.05 | 12.15 | 90,700 | +0.05(+0.41%) |
Nov 01, 2017 | 12.25 | 12.25 | 12.05 | 12.10 | 89,456 | -0.10(-0.82%) |
Oct 31, 2017 | 12.20 | 12.30 | 12.10 | 12.20 | 64,668 | +0.05(+0.41%) |
Oct 30, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 69,798 | -0.05(-0.41%) |
Oct 27, 2017 | 12.25 | 12.30 | 12.00 | 12.20 | 94,970 | -0.05(-0.41%) |
Oct 26, 2017 | 12.25 | 12.35 | 12.10 | 12.25 | 97,167 | +0.00(+0.00%) |
Oct 25, 2017 | 12.20 | 12.35 | 12.20 | 12.25 | 109,534 | +0.05(+0.41%) |
Oct 24, 2017 | 12.25 | 12.55 | 12.20 | 12.20 | 111,226 | -0.05(-0.41%) |
Oct 23, 2017 | 12.35 | 12.40 | 12.25 | 12.25 | 121,699 | -0.15(-1.21%) |
Oct 20, 2017 | 12.40 | 12.70 | 12.30 | 12.40 | 120,929 | +0.05(+0.40%) |
Oct 19, 2017 | 12.30 | 12.40 | 12.25 | 12.35 | 124,359 | +0.05(+0.41%) |
Oct 18, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 167,809 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 121,010 | -0.05(-0.40%) |
Oct 16, 2017 | 12.35 | 12.45 | 12.30 | 12.35 | 137,965 | +0.00(+0.00%) |
Oct 13, 2017 | 12.40 | 12.50 | 12.25 | 12.35 | 132,685 | -0.05(-0.40%) |
Oct 12, 2017 | 12.40 | 12.45 | 12.28 | 12.40 | 130,965 | +0.00(+0.00%) |
Oct 11, 2017 | 12.50 | 12.55 | 12.35 | 12.40 | 152,431 | -0.15(-1.20%) |
Oct 10, 2017 | 12.40 | 12.55 | 12.35 | 12.55 | 149,060 | +0.20(+1.62%) |
Oct 09, 2017 | 12.60 | 12.65 | 12.30 | 12.35 | 113,477 | -0.20(-1.59%) |
Oct 06, 2017 | 12.65 | 12.70 | 12.50 | 12.55 | 107,522 | -0.10(-0.79%) |
Oct 05, 2017 | 12.65 | 12.70 | 12.50 | 12.65 | 107,230 | +0.10(+0.80%) |
Oct 04, 2017 | 12.50 | 12.68 | 12.45 | 12.55 | 152,756 | +0.05(+0.40%) |
Oct 03, 2017 | 12.50 | 12.55 | 12.40 | 12.50 | 124,167 | -0.05(-0.40%) |
Oct 02, 2017 | 12.05 | 12.55 | 11.95 | 12.55 | 213,369 | +0.60(+5.02%) |
Sep 29, 2017 | 12.05 | 12.14 | 11.75 | 11.95 | 381,495 | -0.25(-2.05%) |
Sep 28, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 177,987 | +0.05(+0.41%) |
Sep 27, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 239,443 | +0.00(+0.00%) |
Sep 26, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 287,767 | +0.00(+0.00%) |
Sep 25, 2017 | 12.20 | 12.30 | 12.12 | 12.15 | 335,870 | -0.15(-1.22%) |
Sep 22, 2017 | 12.56 | 12.60 | 12.20 | 12.30 | 234,510 | -0.20(-1.60%) |
Sep 21, 2017 | 12.80 | 12.95 | 12.45 | 12.50 | 210,590 | -0.30(-2.34%) |
Sep 20, 2017 | 12.95 | 12.75 | 12.80 | 133,261 | -0.05(-0.39%) | |
Sep 19, 2017 | 12.95 | 12.80 | 12.85 | 180,939 | -0.10(-0.77%) | |
Sep 18, 2017 | 12.70 | 12.97 | 12.70 | 12.95 | 167,986 | +0.25(+1.97%) |
Sep 15, 2017 | 13.00 | 13.10 | 12.68 | 12.70 | 438,094 | -0.35(-2.68%) |
Sep 14, 2017 | 12.90 | 13.20 | 12.90 | 13.05 | 127,837 | +0.10(+0.77%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.90 | 12.95 | 208,676 | +0.00(+0.00%) |
Sep 12, 2017 | 12.90 | 12.95 | 12.85 | 12.95 | 153,472 | +0.10(+0.78%) |
Sep 11, 2017 | 12.90 | 12.95 | 12.78 | 12.85 | 126,739 | +0.00(+0.00%) |
Sep 08, 2017 | 12.85 | 12.90 | 12.80 | 12.85 | 95,822 | +0.00(+0.00%) |
Sep 07, 2017 | 12.90 | 13.00 | 12.80 | 12.85 | 107,982 | +0.00(+0.00%) |
Sep 06, 2017 | 13.00 | 13.05 | 12.80 | 12.85 | 147,650 | -0.05(-0.39%) |
Sep 05, 2017 | 13.00 | 13.00 | 12.85 | 12.90 | 149,761 | -0.15(-1.15%) |
Sep 01, 2017 | 13.05 | 13.20 | 13.00 | 13.05 | 99,903 | +0.10(+0.77%) |
Aug 31, 2017 | 13.10 | 13.14 | 12.95 | 12.95 | 93,554 | -0.05(-0.38%) |
Aug 30, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 120,988 | +0.00(+0.00%) |
Aug 29, 2017 | 12.85 | 13.10 | 12.85 | 13.00 | 102,327 | +0.25(+1.96%) |
Aug 28, 2017 | 12.75 | 13.00 | 12.60 | 12.75 | 170,050 | -0.05(-0.39%) |
Aug 25, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 51,004 | -0.05(-0.39%) |
Aug 24, 2017 | 12.85 | 12.90 | 12.75 | 12.85 | 54,521 | +0.10(+0.78%) |
Aug 23, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 57,741 | -0.20(-1.54%) |
Aug 22, 2017 | 12.90 | 13.00 | 12.88 | 12.95 | 39,276 | +0.15(+1.17%) |
Aug 21, 2017 | 12.80 | 12.90 | 12.75 | 12.80 | 49,632 | -0.05(-0.39%) |
Aug 18, 2017 | 12.65 | 12.88 | 12.60 | 12.85 | 62,912 | +0.05(+0.39%) |
Aug 17, 2017 | 12.80 | 12.85 | 12.55 | 12.80 | 85,116 | -0.10(-0.78%) |
Aug 16, 2017 | 12.95 | 13.05 | 12.85 | 12.90 | 104,456 | +0.00(+0.00%) |
Aug 15, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 49,055 | -0.10(-0.77%) |
Aug 14, 2017 | 12.95 | 13.00 | 12.90 | 13.00 | 75,142 | +0.05(+0.39%) |
Aug 11, 2017 | 12.95 | 13.00 | 12.65 | 12.95 | 65,489 | +0.05(+0.39%) |
Aug 10, 2017 | 12.80 | 13.00 | 12.79 | 12.90 | 76,858 | +0.15(+1.18%) |
Aug 09, 2017 | 12.90 | 13.00 | 12.65 | 12.75 | 60,732 | -0.15(-1.16%) |
Aug 08, 2017 | 12.70 | 12.95 | 12.70 | 12.90 | 103,852 | +0.20(+1.57%) |
Aug 07, 2017 | 12.50 | 12.80 | 12.50 | 12.70 | 90,753 | +0.15(+1.20%) |
Aug 04, 2017 | 12.50 | 12.55 | 12.50 | 12.55 | 24,056 | +0.00(+0.00%) |
Aug 03, 2017 | 12.55 | 12.62 | 12.50 | 12.55 | 27,725 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 29,431 | +0.00(+0.00%) |
Aug 01, 2017 | 12.60 | 12.65 | 12.25 | 12.55 | 45,924 | +0.05(+0.40%) |
Jul 31, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 110,087 | -0.05(-0.40%) |
Jul 28, 2017 | 12.35 | 12.70 | 12.35 | 12.55 | 125,086 | +0.15(+1.21%) |
Jul 27, 2017 | 12.30 | 12.55 | 12.30 | 12.40 | 82,453 | +0.10(+0.81%) |
Jul 26, 2017 | 12.25 | 12.40 | 12.25 | 12.30 | 58,485 | +0.05(+0.41%) |
Jul 25, 2017 | 12.50 | 12.50 | 12.20 | 12.25 | 97,833 | +0.05(+0.41%) |
Jul 24, 2017 | 12.35 | 12.40 | 12.20 | 12.20 | 41,185 | -0.20(-1.61%) |
Jul 21, 2017 | 12.25 | 12.50 | 12.15 | 12.40 | 117,613 | +0.25(+2.06%) |
Jul 20, 2017 | 12.00 | 12.25 | 12.00 | 12.15 | 207,843 | +0.15(+1.25%) |
Jul 19, 2017 | 11.95 | 12.15 | 11.95 | 12.00 | 74,608 | +0.10(+0.84%) |
Jul 18, 2017 | 11.90 | 11.93 | 11.85 | 11.90 | 77,691 | -0.05(-0.42%) |
Jul 17, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 45,398 | +0.05(+0.42%) |
Jul 14, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 28,795 | -0.05(-0.42%) |
Jul 13, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 58,453 | +0.15(+1.27%) |
Jul 12, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 48,937 | -0.10(-0.84%) |
Jul 11, 2017 | 11.85 | 12.10 | 11.80 | 11.90 | 34,043 | +0.05(+0.42%) |
Jul 10, 2017 | 11.80 | 12.05 | 11.80 | 11.85 | 35,504 | -0.05(-0.42%) |
Jul 07, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 26,060 | +0.10(+0.85%) |
Jul 06, 2017 | 11.80 | 11.90 | 11.75 | 11.80 | 64,710 | -0.05(-0.42%) |
Jul 05, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 40,932 | +0.00(+0.00%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.75 | 11.85 | 17,838 | +0.00(+0.00%) |
Jun 30, 2017 | 11.95 | 12.00 | 11.75 | 11.85 | 34,326 | -0.05(-0.42%) |
Jun 29, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 38,228 | +0.05(+0.42%) |
Jun 28, 2017 | 11.95 | 12.10 | 11.80 | 11.85 | 215,629 | -0.15(-1.25%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.90 | 12.00 | 84,602 | +0.00(+0.00%) |
Jun 26, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 137,641 | +0.10(+0.84%) |
Jun 23, 2017 | 12.00 | 11.90 | 1,170,526 | +0.30(+2.59%) | ||
Jun 22, 2017 | 11.60 | 11.65 | 11.50 | 11.60 | 70,035 | +0.05(+0.43%) |
Jun 21, 2017 | 11.25 | 11.80 | 11.20 | 11.55 | 1,369,253 | +0.40(+3.59%) |
Jun 20, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 50,118 | -0.20(-1.76%) |
Jun 19, 2017 | 11.35 | 11.35 | 11.25 | 11.35 | 69,980 | +0.00(+0.00%) |
Jun 16, 2017 | 11.20 | 11.45 | 10.95 | 11.35 | 88,082 | +0.05(+0.44%) |
Jun 15, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 58,124 | +0.00(+0.00%) |
Jun 14, 2017 | 11.25 | 11.35 | 11.20 | 11.30 | 66,607 | +0.00(+0.00%) |
Jun 13, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 89,830 | +0.10(+0.89%) |
Jun 12, 2017 | 11.25 | 11.40 | 11.10 | 11.20 | 47,477 | +0.10(+0.90%) |
Jun 09, 2017 | 11.05 | 11.20 | 11.05 | 11.10 | 33,503 | -0.10(-0.89%) |
Jun 08, 2017 | 11.30 | 11.30 | 11.15 | 11.20 | 25,452 | -0.05(-0.44%) |
Jun 07, 2017 | 11.30 | 11.30 | 11.25 | 11.25 | 15,347 | -0.10(-0.88%) |
Jun 06, 2017 | 11.70 | 11.70 | 11.10 | 11.35 | 58,939 | +0.20(+1.79%) |
Jun 05, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 39,270 | +0.10(+0.90%) |
Jun 02, 2017 | 11.30 | 11.40 | 10.95 | 11.05 | 65,709 | -0.20(-1.78%) |