Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,765 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,743 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.72 | 60,984 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,424 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,858 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,454 | -0.48(-4.26%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,670 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,778 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,864 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.72 | 28,563 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,405 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.72 | 10.51 | 10.69 | 69,404 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.51 | 57,681 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,947 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.35 | 39,472 | +0.20(+1.95%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,587 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,979 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,762 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.02 | 10.14 | 15,841 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.974 | 10.04 | 30,668 | -0.12(-1.22%) |
Apr 02, 2018 | 10.16 | 10.35 | 10.12 | 10.16 | 51,996 | +0.08(+0.80%) |
Mar 29, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.19(+1.96%) | |
Mar 28, 2018 | 10.05 | 10.05 | 9.860 | 9.889 | 39,667 | -0.19(-1.93%) |
Mar 27, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 26,869 | -0.18(-1.80%) |
Mar 26, 2018 | 10.46 | 10.46 | 10.23 | 10.27 | 90,558 | -0.06(-0.55%) |
Mar 23, 2018 | 10.34 | 10.41 | 10.30 | 10.33 | 72,239 | +0.25(+2.45%) |
Mar 22, 2018 | 10.12 | 10.21 | 10.04 | 10.08 | 34,928 | -0.08(-0.83%) |
Mar 21, 2018 | 9.836 | 10.18 | 9.836 | 10.16 | 41,441 | +0.44(+4.49%) |
Mar 20, 2018 | 9.774 | 9.918 | 9.650 | 9.726 | 30,071 | -0.16(-1.63%) |
Mar 19, 2018 | 10.04 | 10.04 | 9.842 | 9.888 | 67,383 | -0.24(-2.35%) |
Mar 16, 2018 | 10.09 | 10.14 | 9.994 | 10.13 | 19,695 | -0.01(-0.09%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.12 | 10.14 | 16,279 | -0.20(-1.98%) |
Mar 14, 2018 | 10.41 | 10.44 | 10.33 | 10.34 | 19,093 | -0.05(-0.50%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.30 | 10.39 | 66,933 | +0.03(+0.28%) |
Mar 12, 2018 | 10.18 | 10.36 | 10.12 | 10.36 | 49,434 | +0.07(+0.65%) |
Mar 09, 2018 | 10.15 | 10.33 | 10.15 | 10.30 | 65,856 | +0.10(+1.03%) |
Mar 08, 2018 | 10.13 | 10.19 | 9.995 | 10.19 | 21,151 | +0.08(+0.75%) |
Mar 07, 2018 | 10.09 | 10.12 | 53,257 | -0.27(-2.56%) | ||
Mar 06, 2018 | 10.22 | 10.44 | 10.22 | 10.38 | 61,350 | +0.37(+3.70%) |
Mar 05, 2018 | 10.04 | 10.14 | 9.965 | 10.01 | 47,643 | -0.08(-0.75%) |
Mar 02, 2018 | 10.20 | 10.34 | 10.09 | 10.09 | 52,459 | +0.03(+0.28%) |
Mar 01, 2018 | 9.793 | 10.10 | 9.726 | 10.06 | 40,116 | +0.15(+1.54%) |
Feb 28, 2018 | 10.11 | 10.14 | 9.907 | 9.907 | 37,736 | -0.24(-2.34%) |
Feb 27, 2018 | 10.23 | 10.31 | 10.14 | 10.14 | 21,970 | -0.22(-2.11%) |
Feb 26, 2018 | 10.22 | 10.39 | 10.22 | 10.36 | 53,555 | +0.17(+1.65%) |
Feb 23, 2018 | 10.08 | 10.23 | 10.08 | 10.20 | 26,545 | +0.08(+0.79%) |
Feb 22, 2018 | 10.10 | 10.25 | 10.08 | 10.12 | 40,870 | +0.01(+0.09%) |
Feb 21, 2018 | 10.14 | 10.36 | 10.02 | 10.11 | 39,591 | -0.04(-0.37%) |
Feb 20, 2018 | 10.38 | 10.52 | 10.14 | 10.14 | 106,834 | -0.41(-3.87%) |
Feb 16, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.39(-3.56%) | |
Feb 15, 2018 | 11.04 | 11.05 | 10.81 | 10.94 | 45,405 | +0.02(+0.17%) |
Feb 14, 2018 | 10.27 | 10.96 | 10.27 | 10.92 | 134,363 | +0.71(+6.98%) |
Feb 13, 2018 | 10.23 | 10.29 | 10.12 | 10.21 | 52,939 | +0.05(+0.47%) |
Feb 12, 2018 | 9.765 | 10.19 | 9.765 | 10.16 | 50,113 | +0.45(+4.60%) |
Feb 09, 2018 | 9.983 | 10.01 | 9.403 | 9.717 | 172,655 | -0.29(-2.94%) |
Feb 08, 2018 | 10.03 | 10.15 | 9.983 | 10.01 | 94,539 | -0.06(-0.57%) |
Feb 07, 2018 | 10.28 | 10.29 | 10.03 | 10.07 | 56,566 | -0.22(-2.13%) |
Feb 06, 2018 | 10.34 | 10.41 | 10.18 | 10.29 | 149,058 | -0.06(-0.55%) |
Feb 05, 2018 | 10.27 | 10.37 | 10.16 | 10.34 | 116,539 | +0.06(+0.56%) |
Feb 02, 2018 | 10.62 | 10.72 | 10.29 | 10.29 | 129,348 | -0.48(-4.42%) |
Feb 01, 2018 | 10.82 | 10.88 | 10.70 | 10.76 | 100,254 | -0.05(-0.44%) |
Jan 31, 2018 | 10.80 | 10.87 | 10.60 | 10.81 | 75,824 | +0.21(+1.97%) |
Jan 30, 2018 | 10.97 | 10.97 | 10.59 | 10.60 | 90,772 | -0.23(-2.15%) |
Jan 29, 2018 | 11.22 | 11.32 | 10.81 | 10.83 | 158,999 | -0.48(-4.27%) |
Jan 26, 2018 | 11.43 | 11.46 | 11.26 | 11.32 | 44,199 | +0.00(+0.03%) |
Jan 25, 2018 | 11.67 | 11.82 | 11.21 | 11.31 | 164,264 | -0.35(-3.02%) |
Jan 24, 2018 | 11.59 | 11.74 | 11.58 | 11.67 | 142,256 | +0.36(+3.20%) |
Jan 23, 2018 | 11.11 | 11.35 | 10.98 | 11.30 | 93,072 | +0.09(+0.84%) |
Jan 22, 2018 | 11.35 | 11.35 | 11.20 | 11.21 | 51,205 | -0.04(-0.33%) |
Jan 19, 2018 | 11.24 | 11.27 | 11.18 | 11.25 | 39,531 | +0.08(+0.68%) |
Jan 18, 2018 | 11.51 | 11.54 | 11.12 | 11.17 | 105,098 | -0.37(-3.21%) |
Jan 17, 2018 | 11.65 | 11.72 | 11.46 | 11.54 | 70,508 | -0.15(-1.30%) |
Jan 16, 2018 | 11.67 | 11.78 | 11.57 | 11.69 | 150,150 | +0.14(+1.23%) |
Jan 12, 2018 | 11.55 | 11.55 | 11.55 | 0 | +0.27(+2.36%) | |
Jan 11, 2018 | 11.15 | 11.33 | 11.12 | 11.29 | 66,812 | +0.20(+1.80%) |
Jan 10, 2018 | 10.89 | 11.13 | 10.89 | 11.09 | 46,147 | +0.28(+2.55%) |
Jan 09, 2018 | 10.81 | 10.87 | 10.72 | 10.81 | 40,536 | -0.14(-1.30%) |
Jan 08, 2018 | 10.96 | 11.03 | 10.84 | 10.95 | 84,829 | -0.09(-0.78%) |
Jan 05, 2018 | 11.05 | 11.10 | 10.98 | 11.04 | 67,224 | -0.10(-0.94%) |
Jan 04, 2018 | 10.95 | 11.14 | 10.88 | 11.14 | 57,585 | +0.12(+1.12%) |
Jan 03, 2018 | 11.27 | 11.39 | 10.93 | 11.02 | 59,735 | -0.28(-2.44%) |
Jan 02, 2018 | 10.94 | 11.31 | 10.87 | 11.30 | 101,200 | +0.50(+4.67%) |
Dec 29, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.08(-0.70%) | |
Dec 28, 2017 | 10.81 | 10.92 | 10.77 | 10.87 | 46,357 | +0.08(+0.78%) |
Dec 27, 2017 | 10.95 | 10.97 | 10.76 | 10.78 | 73,154 | -0.17(-1.54%) |
Dec 26, 2017 | 10.72 | 10.98 | 10.71 | 10.95 | 136,105 | +0.21(+1.95%) |
Dec 22, 2017 | 10.70 | 10.79 | 10.59 | 10.74 | 115,693 | +0.08(+0.71%) |
Dec 21, 2017 | 10.74 | 10.74 | 10.65 | 10.67 | 97,184 | -0.04(-0.35%) |
Dec 20, 2017 | 10.65 | 10.72 | 10.51 | 10.71 | 125,763 | +0.20(+1.90%) |
Dec 19, 2017 | 10.46 | 10.53 | 10.33 | 10.51 | 61,332 | +0.10(+0.91%) |
Dec 18, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 82,341 | +0.22(+2.15%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.17 | 10.19 | 103,537 | +0.05(+0.47%) |
Dec 14, 2017 | 10.24 | 10.25 | 10.00 | 10.14 | 67,627 | -0.12(-1.20%) |
Dec 13, 2017 | 9.746 | 10.29 | 9.679 | 10.27 | 142,929 | +0.54(+5.57%) |
Dec 12, 2017 | 9.774 | 9.822 | 9.614 | 9.726 | 87,228 | +0.03(+0.29%) |
Dec 11, 2017 | 9.517 | 9.840 | 9.517 | 9.698 | 61,097 | +0.16(+1.69%) |
Dec 08, 2017 | 9.384 | 9.593 | 9.308 | 9.536 | 82,883 | +0.16(+1.72%) |
Dec 07, 2017 | 9.432 | 9.508 | 9.337 | 9.375 | 74,613 | -0.18(-1.89%) |
Dec 06, 2017 | 9.555 | 9.631 | 9.498 | 9.555 | 55,300 | -0.10(-0.99%) |
Dec 05, 2017 | 9.793 | 9.793 | 9.556 | 9.650 | 94,405 | -0.19(-1.93%) |
Dec 04, 2017 | 9.993 | 9.993 | 9.821 | 9.841 | 35,964 | -0.16(-1.62%) |
Dec 01, 2017 | 9.860 | 10.08 | 9.860 | 10.00 | 34,586 | +0.06(+0.57%) |
Nov 30, 2017 | 9.888 | 10.05 | 9.859 | 9.945 | 67,074 | -0.09(-0.85%) |
Nov 29, 2017 | 10.04 | 10.15 | 9.955 | 10.03 | 72,432 | -0.11(-1.12%) |
Nov 28, 2017 | 10.20 | 10.20 | 10.13 | 10.14 | 23,564 | -0.07(-0.65%) |
Nov 27, 2017 | 10.39 | 10.40 | 10.15 | 10.21 | 35,183 | -0.09(-0.84%) |
Nov 24, 2017 | 10.34 | 10.38 | 10.29 | 10.30 | 15,690 | -0.03(-0.27%) |
Nov 22, 2017 | 10.23 | 10.46 | 10.23 | 10.33 | 19,121 | +0.15(+1.50%) |
Nov 21, 2017 | 10.10 | 10.21 | 10.10 | 10.17 | 20,193 | +0.15(+1.52%) |
Nov 20, 2017 | 10.06 | 10.12 | 9.970 | 10.02 | 36,883 | -0.07(-0.66%) |
Nov 17, 2017 | 9.926 | 10.20 | 9.926 | 10.09 | 85,575 | +0.26(+2.61%) |
Nov 16, 2017 | 9.784 | 9.869 | 9.784 | 9.831 | 31,893 | -0.01(-0.10%) |
Nov 15, 2017 | 9.917 | 9.917 | 9.736 | 9.841 | 86,083 | -0.03(-0.29%) |
Nov 14, 2017 | 9.983 | 10.02 | 9.794 | 9.869 | 60,773 | -0.18(-1.80%) |
Nov 13, 2017 | 10.10 | 10.14 | 9.993 | 10.05 | 93,608 | -0.10(-1.03%) |
Nov 10, 2017 | 10.36 | 10.46 | 10.08 | 10.15 | 85,432 | -0.15(-1.48%) |
Nov 09, 2017 | 10.63 | 10.63 | 10.31 | 10.31 | 76,660 | -0.29(-2.78%) |
Nov 08, 2017 | 10.57 | 10.64 | 10.53 | 10.60 | 34,917 | +0.14(+1.36%) |
Nov 07, 2017 | 10.57 | 10.59 | 10.40 | 10.46 | 37,241 | -0.09(-0.81%) |
Nov 06, 2017 | 10.29 | 10.61 | 10.29 | 10.54 | 53,663 | +0.26(+2.50%) |
Nov 03, 2017 | 10.52 | 10.53 | 10.26 | 10.29 | 61,268 | -0.18(-1.73%) |
Nov 02, 2017 | 10.48 | 10.70 | 10.46 | 10.47 | 29,981 | -0.03(-0.27%) |
Nov 01, 2017 | 10.48 | 10.72 | 10.48 | 10.50 | 65,135 | +0.10(+0.91%) |
Oct 31, 2017 | 10.56 | 10.57 | 10.40 | 10.40 | 33,117 | -0.25(-2.32%) |
Oct 30, 2017 | 10.53 | 10.66 | 10.34 | 10.65 | 68,199 | +0.23(+2.19%) |
Oct 27, 2017 | 10.32 | 10.47 | 10.21 | 10.42 | 59,298 | +0.03(+0.28%) |
Oct 26, 2017 | 10.85 | 10.85 | 10.37 | 10.39 | 117,703 | -0.47(-4.29%) |
Oct 25, 2017 | 10.89 | 10.92 | 10.80 | 10.86 | 50,117 | -0.07(-0.61%) |
Oct 24, 2017 | 10.93 | 10.96 | 10.92 | 10.92 | 37,530 | -0.08(-0.69%) |
Oct 23, 2017 | 10.95 | 11.06 | 10.91 | 11.00 | 41,774 | -0.06(-0.52%) |
Oct 20, 2017 | 11.12 | 11.13 | 10.97 | 11.06 | 48,942 | -0.07(-0.60%) |
Oct 19, 2017 | 11.15 | 11.19 | 11.08 | 11.12 | 34,600 | -0.02(-0.17%) |
Oct 18, 2017 | 11.17 | 11.20 | 11.06 | 11.14 | 19,386 | -0.02(-0.17%) |
Oct 17, 2017 | 11.28 | 11.28 | 11.06 | 11.16 | 96,942 | -0.24(-2.09%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.31 | 11.40 | 73,915 | -0.17(-1.48%) |
Oct 13, 2017 | 11.76 | 11.76 | 11.54 | 11.57 | 38,528 | -0.08(-0.65%) |
Oct 12, 2017 | 11.67 | 11.80 | 11.52 | 11.65 | 30,482 | -0.05(-0.41%) |
Oct 11, 2017 | 11.65 | 11.71 | 11.46 | 11.69 | 62,525 | +0.05(+0.41%) |
Oct 10, 2017 | 11.87 | 11.89 | 11.56 | 11.65 | 111,374 | -0.10(-0.89%) |
Oct 09, 2017 | 11.76 | 11.86 | 11.74 | 11.75 | 51,695 | +0.13(+1.15%) |
Oct 06, 2017 | 11.49 | 11.63 | 11.24 | 11.62 | 103,061 | +0.16(+1.41%) |
Oct 05, 2017 | 11.64 | 11.73 | 11.43 | 11.46 | 103,673 | -0.16(-1.39%) |
Oct 04, 2017 | 11.49 | 11.83 | 11.49 | 11.62 | 58,275 | +0.18(+1.58%) |
Oct 03, 2017 | 11.26 | 11.50 | 11.26 | 11.44 | 58,443 | +0.16(+1.43%) |
Oct 02, 2017 | 11.17 | 11.35 | 11.07 | 11.28 | 50,894 | +0.00(+0.00%) |
Sep 29, 2017 | 11.31 | 11.34 | 11.23 | 11.28 | 19,839 | +0.01(+0.08%) |
Sep 28, 2017 | 11.22 | 11.35 | 11.18 | 11.27 | 19,427 | +0.04(+0.34%) |
Sep 27, 2017 | 11.28 | 11.30 | 11.19 | 11.23 | 44,340 | -0.21(-1.83%) |
Sep 26, 2017 | 11.42 | 11.64 | 11.41 | 11.44 | 92,437 | -0.24(-2.04%) |
Sep 25, 2017 | 11.55 | 11.69 | 11.49 | 11.68 | 34,782 | +0.10(+0.90%) |
Sep 22, 2017 | 11.52 | 11.65 | 11.52 | 11.57 | 26,716 | +0.06(+0.50%) |
Sep 21, 2017 | 11.31 | 11.75 | 11.17 | 11.51 | 93,105 | -0.05(-0.41%) |
Sep 20, 2017 | 11.63 | 11.92 | 11.41 | 11.56 | 91,140 | -0.13(-1.14%) |
Sep 19, 2017 | 11.60 | 11.72 | 11.41 | 11.69 | 43,971 | +0.14(+1.23%) |
Sep 18, 2017 | 11.77 | 11.89 | 11.52 | 11.55 | 99,028 | -0.41(-3.42%) |
Sep 15, 2017 | 12.28 | 12.31 | 11.96 | 11.96 | 60,935 | -0.39(-3.16%) |
Sep 14, 2017 | 12.27 | 12.35 | 12.07 | 12.35 | 23,445 | +0.11(+0.93%) |
Sep 13, 2017 | 12.56 | 12.64 | 12.19 | 12.24 | 104,177 | -0.39(-3.09%) |
Sep 12, 2017 | 12.31 | 12.63 | 12.31 | 12.63 | 58,636 | +0.31(+2.55%) |
Sep 11, 2017 | 12.46 | 12.66 | 12.30 | 12.31 | 85,712 | -0.41(-3.21%) |
Sep 08, 2017 | 13.06 | 13.06 | 12.65 | 12.72 | 64,569 | -0.36(-2.76%) |
Sep 07, 2017 | 12.97 | 13.13 | 12.93 | 13.08 | 117,469 | +0.25(+1.93%) |
Sep 06, 2017 | 12.96 | 13.03 | 12.66 | 12.84 | 30,527 | -0.11(-0.88%) |
Sep 05, 2017 | 12.67 | 12.95 | 12.67 | 12.95 | 129,619 | +0.38(+3.03%) |
Sep 01, 2017 | 12.50 | 12.65 | 12.37 | 12.57 | 83,728 | +0.15(+1.22%) |
Aug 31, 2017 | 11.90 | 12.43 | 11.90 | 12.42 | 249,777 | +0.50(+4.23%) |
Aug 30, 2017 | 12.06 | 12.07 | 11.90 | 11.91 | 60,600 | -0.25(-2.03%) |
Aug 29, 2017 | 12.31 | 12.48 | 12.02 | 12.16 | 139,221 | +0.12(+1.03%) |
Aug 28, 2017 | 11.46 | 12.09 | 11.46 | 12.04 | 186,045 | +0.65(+5.75%) |
Aug 25, 2017 | 11.42 | 11.42 | 11.19 | 11.38 | 45,009 | +0.10(+0.85%) |
Aug 24, 2017 | 11.09 | 11.31 | 11.08 | 11.29 | 29,830 | +0.14(+1.28%) |
Aug 23, 2017 | 11.11 | 11.17 | 11.03 | 11.14 | 15,019 | +0.04(+0.34%) |
Aug 22, 2017 | 11.25 | 11.25 | 11.11 | 11.11 | 37,789 | -0.11(-1.02%) |
Aug 21, 2017 | 11.18 | 11.27 | 11.17 | 11.22 | 17,651 | +0.02(+0.17%) |
Aug 18, 2017 | 11.37 | 11.45 | 11.17 | 11.20 | 32,442 | -0.04(-0.34%) |
Aug 17, 2017 | 11.33 | 11.44 | 11.17 | 11.24 | 45,937 | -0.06(-0.54%) |
Aug 16, 2017 | 10.91 | 11.30 | 10.89 | 11.30 | 64,495 | +0.27(+2.45%) |
Aug 15, 2017 | 11.08 | 11.14 | 11.02 | 11.03 | 45,180 | -0.22(-1.94%) |
Aug 14, 2017 | 11.33 | 11.39 | 11.23 | 11.25 | 39,901 | -0.16(-1.42%) |
Aug 11, 2017 | 11.50 | 11.50 | 11.31 | 11.41 | 54,567 | -0.05(-0.41%) |
Aug 10, 2017 | 11.21 | 11.54 | 11.21 | 11.46 | 100,198 | +0.39(+3.52%) |
Aug 09, 2017 | 11.14 | 11.16 | 11.00 | 11.07 | 73,739 | +0.21(+1.93%) |
Aug 08, 2017 | 10.98 | 11.08 | 10.81 | 10.86 | 48,991 | -0.08(-0.70%) |
Aug 07, 2017 | 10.94 | 11.02 | 10.83 | 10.93 | 60,637 | -0.05(-0.43%) |
Aug 04, 2017 | 11.30 | 11.46 | 10.96 | 10.98 | 51,949 | -0.48(-4.23%) |
Aug 03, 2017 | 11.67 | 11.68 | 11.47 | 11.47 | 20,989 | -0.29(-2.43%) |
Aug 02, 2017 | 11.90 | 11.91 | 11.71 | 11.75 | 38,486 | -0.19(-1.59%) |
Aug 01, 2017 | 11.93 | 12.12 | 11.93 | 11.94 | 21,556 | -0.07(-0.55%) |
Jul 31, 2017 | 12.10 | 12.19 | 11.97 | 12.01 | 20,515 | -0.07(-0.55%) |
Jul 28, 2017 | 11.88 | 12.08 | 11.88 | 12.07 | 54,532 | +0.30(+2.58%) |
Jul 27, 2017 | 12.17 | 12.17 | 11.73 | 11.77 | 48,906 | -0.31(-2.60%) |
Jul 26, 2017 | 11.62 | 12.11 | 11.61 | 12.08 | 23,376 | +0.35(+3.00%) |
Jul 25, 2017 | 11.66 | 11.79 | 11.65 | 11.73 | 11,349 | +0.06(+0.49%) |
Jul 24, 2017 | 11.81 | 11.81 | 11.61 | 11.68 | 52,024 | -0.08(-0.65%) |
Jul 21, 2017 | 11.88 | 11.95 | 11.75 | 11.75 | 56,183 | -0.03(-0.24%) |
Jul 20, 2017 | 11.72 | 11.85 | 11.68 | 11.78 | 58,342 | +0.07(+0.57%) |
Jul 19, 2017 | 11.77 | 11.84 | 11.63 | 11.71 | 33,344 | +0.00(+0.00%) |
Jul 18, 2017 | 11.69 | 11.78 | 11.63 | 11.71 | 74,974 | +0.15(+1.32%) |
Jul 17, 2017 | 11.52 | 11.65 | 11.52 | 11.56 | 41,726 | +0.22(+1.93%) |
Jul 14, 2017 | 11.33 | 11.48 | 11.33 | 11.34 | 34,352 | +0.23(+2.05%) |
Jul 13, 2017 | 11.25 | 11.33 | 11.04 | 11.11 | 26,451 | -0.16(-1.43%) |
Jul 12, 2017 | 11.30 | 11.36 | 11.24 | 11.28 | 27,145 | +0.11(+1.02%) |
Jul 11, 2017 | 11.00 | 11.16 | 10.87 | 11.16 | 32,931 | +0.17(+1.56%) |
Jul 10, 2017 | 10.70 | 11.03 | 10.70 | 10.99 | 47,045 | +0.27(+2.48%) |
Jul 07, 2017 | 10.95 | 11.13 | 10.70 | 10.72 | 72,944 | -0.30(-2.76%) |
Jul 06, 2017 | 11.08 | 11.15 | 10.96 | 11.03 | 32,033 | -0.09(-0.77%) |
Jul 05, 2017 | 11.20 | 11.20 | 10.93 | 11.11 | 69,146 | -0.10(-0.85%) |
Jul 03, 2017 | 11.41 | 11.45 | 10.93 | 11.21 | 59,828 | -0.35(-3.04%) |
Jun 30, 2017 | 11.46 | 11.65 | 11.46 | 11.56 | 30,849 | +0.04(+0.33%) |
Jun 29, 2017 | 11.70 | 11.79 | 11.47 | 11.52 | 32,198 | -0.29(-2.49%) |
Jun 28, 2017 | 11.58 | 11.82 | 11.52 | 11.82 | 49,883 | +0.26(+2.22%) |
Jun 27, 2017 | 11.69 | 11.76 | 11.55 | 11.56 | 44,762 | +0.00(+0.00%) |
Jun 26, 2017 | 11.41 | 11.67 | 11.41 | 11.56 | 50,925 | -0.04(-0.33%) |
Jun 23, 2017 | 11.41 | 11.60 | 11.39 | 11.60 | 44,547 | +0.36(+3.21%) |
Jun 22, 2017 | 11.28 | 11.46 | 11.24 | 11.24 | 55,472 | +0.20(+1.81%) |
Jun 21, 2017 | 10.91 | 11.15 | 10.91 | 11.04 | 32,658 | +0.06(+0.52%) |
Jun 20, 2017 | 11.11 | 11.12 | 10.93 | 10.98 | 30,201 | -0.20(-1.79%) |
Jun 19, 2017 | 11.31 | 11.97 | 11.17 | 11.18 | 29,373 | -0.12(-1.09%) |
Jun 16, 2017 | 11.30 | 11.46 | 11.21 | 11.30 | 38,823 | +0.01(+0.08%) |
Jun 15, 2017 | 11.41 | 11.60 | 11.08 | 11.30 | 35,856 | -0.22(-1.90%) |
Jun 14, 2017 | 12.23 | 12.23 | 11.44 | 11.51 | 59,378 | -0.49(-4.12%) |
Jun 13, 2017 | 11.80 | 12.05 | 11.78 | 12.01 | 14,716 | +0.16(+1.36%) |
Jun 12, 2017 | 11.85 | 11.94 | 11.83 | 11.85 | 34,278 | -0.12(-1.03%) |
Jun 09, 2017 | 11.88 | 12.08 | 11.61 | 11.97 | 94,950 | -0.19(-1.56%) |
Jun 08, 2017 | 12.15 | 12.21 | 12.00 | 12.16 | 66,800 | -0.15(-1.24%) |
Jun 07, 2017 | 12.39 | 12.51 | 12.22 | 12.31 | 90,626 | -0.14(-1.14%) |
Jun 06, 2017 | 12.12 | 12.46 | 12.06 | 12.46 | 90,732 | +0.60(+5.05%) |
Jun 05, 2017 | 11.92 | 11.92 | 11.71 | 11.86 | 51,059 | -0.04(-0.32%) |
Jun 02, 2017 | 11.97 | 12.00 | 11.88 | 11.89 | 21,426 | +0.02(+0.16%) |
Jun 01, 2017 | 11.79 | 11.94 | 11.55 | 11.88 | 84,852 | -0.02(-0.16%) |
May 31, 2017 | 11.98 | 12.05 | 11.74 | 11.89 | 43,648 | -0.10(-0.79%) |
May 30, 2017 | 12.27 | 12.27 | 11.99 | 11.99 | 23,351 | -0.31(-2.55%) |
May 26, 2017 | 12.23 | 12.35 | 12.17 | 12.30 | 21,660 | +0.27(+2.21%) |
May 25, 2017 | 12.05 | 12.15 | 11.94 | 12.04 | 32,018 | -0.02(-0.16%) |
May 24, 2017 | 12.07 | 12.19 | 11.82 | 12.06 | 94,273 | -0.04(-0.31%) |
May 23, 2017 | 12.39 | 12.52 | 12.07 | 12.09 | 63,861 | -0.29(-2.38%) |
May 22, 2017 | 12.30 | 12.45 | 12.28 | 12.39 | 31,957 | +0.25(+2.04%) |
May 19, 2017 | 12.25 | 12.36 | 12.12 | 12.14 | 52,163 | +0.10(+0.87%) |
May 18, 2017 | 12.46 | 12.46 | 12.04 | 12.04 | 50,557 | -0.42(-3.36%) |
May 17, 2017 | 12.55 | 12.73 | 12.40 | 12.46 | 156,482 | +0.15(+1.24%) |
May 16, 2017 | 12.14 | 12.32 | 12.14 | 12.30 | 46,868 | +0.18(+1.49%) |
May 15, 2017 | 12.13 | 12.35 | 11.95 | 12.12 | 142,855 | +0.15(+1.27%) |
May 12, 2017 | 11.86 | 12.06 | 11.79 | 11.97 | 91,047 | +0.25(+2.11%) |
May 11, 2017 | 11.28 | 11.73 | 11.28 | 11.72 | 76,342 | +0.45(+3.96%) |
May 10, 2017 | 11.04 | 11.41 | 11.04 | 11.28 | 49,369 | +0.27(+2.42%) |
May 09, 2017 | 10.77 | 11.06 | 10.77 | 11.01 | 256,226 | -0.03(-0.26%) |
May 08, 2017 | 11.06 | 11.13 | 10.88 | 11.04 | 56,401 | -0.09(-0.77%) |
May 05, 2017 | 10.76 | 11.21 | 10.68 | 11.12 | 70,849 | +0.41(+3.82%) |
May 04, 2017 | 11.17 | 11.17 | 10.68 | 10.72 | 113,669 | -0.60(-5.29%) |
May 03, 2017 | 11.45 | 11.64 | 11.23 | 11.31 | 57,483 | -0.03(-0.25%) |
May 02, 2017 | 11.42 | 11.54 | 11.34 | 11.34 | 32,251 | -0.08(-0.67%) |