Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 14.85 | 14.85 | 14.85 | 6 | +0.15(+1.02%) | |
Apr 26, 2018 | 14.76 | 14.76 | 14.66 | 14.70 | 1,404 | -0.07(-0.45%) |
Apr 25, 2018 | 14.82 | 14.82 | 14.65 | 14.77 | 3,314 | -0.09(-0.62%) |
Apr 24, 2018 | 14.98 | 14.98 | 14.86 | 14.86 | 1,437 | -0.12(-0.83%) |
Apr 23, 2018 | 15.07 | 15.07 | 14.84 | 14.98 | 2,497 | -0.07(-0.50%) |
Apr 19, 2018 | 15.06 | 15.06 | 15.06 | 78 | +0.03(+0.23%) | |
Apr 18, 2018 | 15.03 | 15.07 | 15.03 | 15.03 | 743 | +0.02(+0.11%) |
Apr 17, 2018 | 14.93 | 15.02 | 14.86 | 15.01 | 7,075 | +0.07(+0.45%) |
Apr 16, 2018 | 14.96 | 14.96 | 14.83 | 14.94 | 6,067 | +0.07(+0.50%) |
Apr 13, 2018 | 14.88 | 14.88 | 14.75 | 14.87 | 5,318 | -0.16(-1.05%) |
Apr 12, 2018 | 14.98 | 15.04 | 14.91 | 15.03 | 6,915 | +0.04(+0.28%) |
Apr 11, 2018 | 14.86 | 15.01 | 14.86 | 14.98 | 6,586 | +0.10(+0.66%) |
Apr 10, 2018 | 14.82 | 14.89 | 14.78 | 14.89 | 6,406 | +0.28(+1.95%) |
Apr 06, 2018 | 14.60 | 14.60 | 14.60 | 289 | -0.12(-0.85%) | |
Apr 05, 2018 | 14.73 | 14.75 | 14.67 | 14.73 | 3,191 | +0.22(+1.52%) |
Apr 04, 2018 | 14.60 | 14.66 | 14.51 | 14.51 | 7,106 | -0.26(-1.79%) |
Apr 03, 2018 | 14.65 | 14.85 | 14.65 | 14.77 | 1,412 | +0.04(+0.24%) |
Apr 02, 2018 | 14.82 | 14.92 | 14.58 | 14.73 | 10,615 | +0.01(+0.08%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.82 | 14.83 | 14.51 | 14.72 | 21,108 | -0.09(-0.59%) |
Mar 27, 2018 | 14.89 | 14.98 | 14.69 | 14.81 | 15,390 | +0.23(+1.55%) |
Mar 26, 2018 | 14.66 | 14.72 | 14.58 | 14.58 | 3,799 | +0.03(+0.22%) |
Mar 23, 2018 | 14.61 | 14.66 | 14.52 | 14.55 | 11,330 | -0.11(-0.72%) |
Mar 22, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 272 | -0.26(-1.73%) |
Mar 21, 2018 | 14.95 | 15.02 | 14.75 | 14.92 | 3,189 | +0.01(+0.06%) |
Mar 20, 2018 | 14.83 | 14.98 | 14.64 | 14.91 | 13,389 | +0.21(+1.45%) |
Mar 19, 2018 | 14.71 | 14.96 | 14.56 | 14.69 | 21,847 | -0.03(-0.23%) |
Mar 16, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 1,606 | -0.21(-1.39%) |
Mar 15, 2018 | 15.08 | 15.08 | 14.84 | 14.93 | 4,795 | +0.00(+0.00%) |
Mar 14, 2018 | 14.98 | 15.05 | 14.90 | 14.93 | 8,114 | -0.05(-0.33%) |
Mar 13, 2018 | 15.28 | 15.28 | 14.98 | 14.98 | 3,940 | -0.20(-1.32%) |
Mar 12, 2018 | 15.19 | 15.19 | 15.02 | 15.18 | 9,998 | +0.19(+1.26%) |
Mar 09, 2018 | 14.79 | 15.01 | 14.79 | 14.99 | 4,379 | +0.26(+1.77%) |
Mar 08, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 1,358 | -0.07(-0.51%) |
Mar 07, 2018 | 14.64 | 14.81 | 2,746 | +0.01(+0.08%) | ||
Mar 06, 2018 | 14.77 | 14.96 | 14.77 | 14.80 | 8,966 | -0.19(-1.24%) |
Mar 05, 2018 | 14.88 | 15.08 | 14.83 | 14.98 | 8,912 | -0.06(-0.39%) |
Mar 02, 2018 | 14.83 | 15.04 | 14.73 | 15.04 | 5,422 | +0.23(+1.57%) |
Mar 01, 2018 | 14.92 | 14.92 | 14.74 | 14.81 | 7,244 | -0.11(-0.73%) |
Feb 28, 2018 | 14.99 | 14.99 | 14.81 | 14.92 | 2,040 | -0.03(-0.22%) |
Feb 27, 2018 | 15.16 | 15.16 | 14.95 | 14.95 | 8,889 | -0.28(-1.86%) |
Feb 26, 2018 | 15.23 | 15.26 | 15.15 | 15.23 | 6,191 | +0.11(+0.72%) |
Feb 23, 2018 | 15.08 | 15.19 | 15.01 | 15.13 | 3,062 | +0.13(+0.89%) |
Feb 22, 2018 | 15.13 | 15.13 | 14.91 | 14.99 | 6,038 | -0.05(-0.33%) |
Feb 21, 2018 | 14.88 | 15.18 | 14.88 | 15.04 | 6,996 | +0.10(+0.67%) |
Feb 20, 2018 | 14.78 | 15.06 | 14.78 | 14.94 | 15,191 | -0.02(-0.12%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.05(-0.34%) | |
Feb 15, 2018 | 14.98 | 15.13 | 14.89 | 15.01 | 5,966 | +0.35(+2.36%) |
Feb 14, 2018 | 14.40 | 14.79 | 14.40 | 14.67 | 3,901 | +0.09(+0.59%) |
Feb 13, 2018 | 14.65 | 14.65 | 14.43 | 14.58 | 3,311 | +0.00(+0.03%) |
Feb 12, 2018 | 14.38 | 14.58 | 14.25 | 14.58 | 5,064 | +0.32(+2.27%) |
Feb 09, 2018 | 14.25 | 14.42 | 14.07 | 14.25 | 16,289 | +0.01(+0.06%) |
Feb 08, 2018 | 14.57 | 14.57 | 14.24 | 14.24 | 7,075 | -0.27(-1.84%) |
Feb 07, 2018 | 14.39 | 14.61 | 14.39 | 14.51 | 9,411 | -0.12(-0.80%) |
Feb 06, 2018 | 14.23 | 14.63 | 14.07 | 14.63 | 19,760 | +0.27(+1.85%) |
Feb 05, 2018 | 14.62 | 14.66 | 14.36 | 14.36 | 13,116 | -0.26(-1.81%) |
Feb 02, 2018 | 14.83 | 14.83 | 14.60 | 14.62 | 22,056 | -0.54(-3.58%) |
Feb 01, 2018 | 14.85 | 15.15 | 14.85 | 15.17 | 30,743 | +0.27(+1.81%) |
Jan 31, 2018 | 15.04 | 15.17 | 14.90 | 14.90 | 7,709 | -0.06(-0.41%) |
Jan 30, 2018 | 15.03 | 15.03 | 15.03 | 14.96 | 9,039 | -0.23(-1.53%) |
Jan 29, 2018 | 15.23 | 15.23 | 14.95 | 15.19 | 10,160 | -0.04(-0.27%) |
Jan 26, 2018 | 15.05 | 15.35 | 14.98 | 15.23 | 3,507 | +0.13(+0.89%) |
Jan 25, 2018 | 15.14 | 15.28 | 14.95 | 15.10 | 5,429 | -0.06(-0.39%) |
Jan 24, 2018 | 15.12 | 15.22 | 15.12 | 15.16 | 8,532 | +0.16(+1.05%) |
Jan 23, 2018 | 14.98 | 15.01 | 14.87 | 15.00 | 7,528 | +0.13(+0.90%) |
Jan 22, 2018 | 14.87 | 14.87 | 14.85 | 14.87 | 5,967 | +0.01(+0.06%) |
Jan 19, 2018 | 14.87 | 14.99 | 14.86 | 14.86 | 7,573 | +0.02(+0.17%) |
Jan 18, 2018 | 14.82 | 14.85 | 14.80 | 14.83 | 12,257 | -0.12(-0.77%) |
Jan 17, 2018 | 14.76 | 14.97 | 14.76 | 14.95 | 6,587 | +0.16(+1.06%) |
Jan 16, 2018 | 14.85 | 15.00 | 14.79 | 14.79 | 18,712 | -0.03(-0.17%) |
Jan 12, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.18(+1.24%) | |
Jan 11, 2018 | 14.69 | 14.69 | 14.58 | 14.64 | 3,382 | +0.00(+0.02%) |
Jan 10, 2018 | 14.59 | 14.59 | 14.59 | 14.63 | 14,773 | +0.02(+0.11%) |
Jan 09, 2018 | 14.67 | 14.67 | 14.58 | 14.62 | 9,051 | -0.03(-0.22%) |
Jan 08, 2018 | 14.73 | 14.88 | 14.65 | 14.65 | 34,422 | -0.03(-0.17%) |
Jan 05, 2018 | 14.48 | 14.73 | 14.48 | 14.68 | 6,072 | +0.14(+0.96%) |
Jan 04, 2018 | 14.51 | 14.61 | 14.48 | 14.54 | 4,670 | +0.04(+0.30%) |
Jan 03, 2018 | 14.45 | 14.60 | 14.41 | 14.49 | 8,047 | +0.10(+0.69%) |
Jan 02, 2018 | 14.33 | 14.43 | 14.23 | 14.39 | 10,889 | +0.24(+1.69%) |
Dec 29, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.19(+1.33%) | |
Dec 28, 2017 | 13.96 | 14.06 | 13.96 | 13.97 | 1,896 | +0.00(+0.03%) |
Dec 27, 2017 | 14.06 | 14.06 | 13.96 | 13.96 | 1,323 | +0.04(+0.27%) |
Dec 26, 2017 | 13.97 | 13.97 | 13.85 | 13.93 | 3,499 | +0.00(+0.00%) |
Dec 22, 2017 | 13.93 | 14.06 | 13.92 | 13.93 | 6,390 | +0.05(+0.35%) |
Dec 21, 2017 | 13.82 | 13.88 | 13.68 | 13.88 | 6,112 | +0.19(+1.38%) |
Dec 20, 2017 | 13.64 | 13.70 | 13.63 | 13.69 | 14,053 | -0.03(-0.25%) |
Dec 19, 2017 | 13.91 | 13.93 | 13.59 | 13.72 | 2,814 | -0.08(-0.56%) |
Dec 18, 2017 | 13.84 | 13.90 | 13.71 | 13.80 | 4,506 | -0.04(-0.32%) |
Dec 15, 2017 | 13.83 | 13.87 | 13.62 | 13.85 | 3,453 | -0.04(-0.28%) |
Dec 14, 2017 | 13.86 | 13.92 | 13.86 | 13.88 | 1,485 | +0.12(+0.85%) |
Dec 13, 2017 | 13.77 | 13.77 | 13.71 | 13.77 | 731 | +0.08(+0.60%) |
Dec 12, 2017 | 13.80 | 13.80 | 13.62 | 13.68 | 5,680 | -0.11(-0.81%) |
Dec 11, 2017 | 13.72 | 13.82 | 13.72 | 13.80 | 12,456 | +0.20(+1.45%) |
Dec 08, 2017 | 13.61 | 13.61 | 13.54 | 13.60 | 4,241 | +0.02(+0.18%) |
Dec 07, 2017 | 13.57 | 13.57 | 13.57 | 13.57 | 148 | +0.01(+0.06%) |
Dec 06, 2017 | 13.44 | 13.62 | 13.44 | 13.57 | 3,585 | -0.08(-0.62%) |
Dec 05, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 2,609 | +0.04(+0.26%) |
Dec 04, 2017 | 13.67 | 13.69 | 13.62 | 13.62 | 3,348 | +0.04(+0.30%) |
Dec 01, 2017 | 13.98 | 13.98 | 13.57 | 13.57 | 4,153 | -0.39(-2.76%) |
Nov 30, 2017 | 13.76 | 13.98 | 13.74 | 13.96 | 5,890 | +0.38(+2.77%) |
Nov 29, 2017 | 13.69 | 13.69 | 13.55 | 13.58 | 6,075 | -0.04(-0.30%) |
Nov 28, 2017 | 13.63 | 13.68 | 13.62 | 13.62 | 2,269 | +0.11(+0.79%) |
Nov 27, 2017 | 13.60 | 13.61 | 13.52 | 13.52 | 1,309 | +0.01(+0.07%) |
Nov 24, 2017 | 13.52 | 13.66 | 13.51 | 13.51 | 4,937 | +0.06(+0.41%) |
Nov 22, 2017 | 13.51 | 13.51 | 13.44 | 13.45 | 2,385 | +0.00(+0.00%) |
Nov 21, 2017 | 13.50 | 13.50 | 13.44 | 13.45 | 2,535 | +0.05(+0.36%) |
Nov 20, 2017 | 13.30 | 13.40 | 13.27 | 13.40 | 1,376 | +0.14(+1.06%) |
Nov 17, 2017 | 13.35 | 13.35 | 13.26 | 13.26 | 1,727 | +0.08(+0.61%) |
Nov 16, 2017 | 13.26 | 13.31 | 13.11 | 13.18 | 3,780 | -0.05(-0.37%) |
Nov 15, 2017 | 13.26 | 13.26 | 13.03 | 13.23 | 8,111 | -0.06(-0.43%) |
Nov 14, 2017 | 13.32 | 13.32 | 13.16 | 13.29 | 4,731 | +0.06(+0.43%) |
Nov 13, 2017 | 13.18 | 13.25 | 13.15 | 13.23 | 1,437 | +0.08(+0.62%) |
Nov 10, 2017 | 13.13 | 13.19 | 13.13 | 13.15 | 1,101 | -0.28(-2.07%) |
Nov 09, 2017 | 13.16 | 13.44 | 13.15 | 13.43 | 285,303 | +0.30(+2.31%) |
Nov 08, 2017 | 13.08 | 13.12 | 13.08 | 13.12 | 1,127 | +0.03(+0.21%) |
Nov 07, 2017 | 13.12 | 13.12 | 13.09 | 13.10 | 1,085 | -0.03(-0.21%) |
Nov 06, 2017 | 13.11 | 13.12 | 13.09 | 13.12 | 2,466 | +0.05(+0.38%) |
Nov 03, 2017 | 13.08 | 13.08 | 13.08 | 13.08 | 1,422 | -0.02(-0.14%) |
Nov 02, 2017 | 13.09 | 13.09 | 13.09 | 13.09 | 123 | +0.02(+0.12%) |
Nov 01, 2017 | 13.03 | 13.10 | 13.02 | 13.08 | 4,961 | +0.04(+0.34%) |
Oct 31, 2017 | 13.02 | 13.03 | 13.02 | 13.03 | 1,414 | -0.01(-0.07%) |
Oct 30, 2017 | 13.05 | 13.05 | 13.04 | 13.04 | 1,375 | -0.05(-0.42%) |
Oct 27, 2017 | 12.86 | 13.11 | 12.86 | 13.10 | 6,341 | +0.23(+1.83%) |
Oct 26, 2017 | 12.84 | 12.88 | 12.84 | 12.86 | 11,593 | +0.04(+0.33%) |
Oct 25, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 399 | -0.02(-0.13%) |
Oct 24, 2017 | 12.87 | 12.89 | 12.84 | 12.84 | 4,253 | -0.12(-0.95%) |
Oct 23, 2017 | 12.92 | 12.96 | 12.89 | 12.96 | 2,985 | +0.04(+0.33%) |
Oct 19, 2017 | 12.92 | 12.92 | 12.92 | 96 | -0.08(-0.61%) | |
Oct 18, 2017 | 12.99 | 13.00 | 12.96 | 13.00 | 2,985 | -0.06(-0.48%) |
Oct 17, 2017 | 13.05 | 13.06 | 13.05 | 13.06 | 1,442 | +0.04(+0.31%) |
Oct 16, 2017 | 13.12 | 13.12 | 13.02 | 13.02 | 4,029 | -0.07(-0.56%) |
Oct 13, 2017 | 13.05 | 13.11 | 13.05 | 13.09 | 2,233 | +0.07(+0.51%) |
Oct 12, 2017 | 13.02 | 13.03 | 13.02 | 13.03 | 915 | +0.01(+0.06%) |
Oct 11, 2017 | 12.97 | 13.02 | 12.92 | 13.02 | 3,464 | +0.03(+0.25%) |
Oct 10, 2017 | 13.02 | 13.03 | 12.99 | 12.99 | 2,327 | +0.06(+0.45%) |
Oct 09, 2017 | 12.90 | 12.93 | 12.90 | 12.93 | 245 | +0.04(+0.31%) |
Oct 06, 2017 | 12.86 | 12.89 | 12.86 | 12.89 | 1,882 | -0.12(-0.91%) |
Oct 05, 2017 | 12.85 | 13.01 | 12.85 | 13.01 | 1,525 | +0.10(+0.78%) |
Oct 04, 2017 | 12.89 | 12.91 | 12.89 | 12.90 | 3,278 | -0.00(-0.02%) |
Oct 03, 2017 | 12.86 | 12.91 | 12.85 | 12.91 | 4,003 | -0.00(-0.03%) |
Oct 02, 2017 | 12.84 | 12.93 | 12.84 | 12.91 | 6,708 | +0.07(+0.51%) |
Sep 29, 2017 | 12.79 | 12.85 | 12.77 | 12.85 | 3,628 | +0.03(+0.22%) |
Sep 28, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 125 | -0.03(-0.22%) |
Sep 27, 2017 | 12.85 | 12.85 | 12.77 | 12.85 | 3,079 | +0.08(+0.64%) |
Sep 26, 2017 | 12.80 | 12.80 | 12.76 | 12.76 | 3,555 | -0.10(-0.80%) |
Sep 25, 2017 | 12.87 | 12.87 | 12.78 | 12.87 | 2,349 | +0.05(+0.35%) |
Sep 20, 2017 | 12.82 | 9 | -0.12(-0.95%) | |||
Sep 19, 2017 | 12.93 | 12.94 | 12.85 | 12.94 | 1,561 | -0.02(-0.15%) |
Sep 18, 2017 | 12.90 | 12.99 | 12.90 | 12.96 | 3,307 | +0.08(+0.59%) |
Sep 15, 2017 | 12.85 | 12.89 | 12.85 | 12.89 | 1,042 | +0.07(+0.58%) |
Sep 14, 2017 | 12.81 | 12.84 | 12.81 | 12.81 | 1,570 | +0.00(+0.01%) |
Sep 13, 2017 | 12.80 | 12.81 | 12.71 | 12.81 | 3,744 | -0.07(-0.52%) |
Sep 12, 2017 | 12.88 | 12.89 | 12.84 | 12.88 | 9,560 | +0.00(+0.01%) |
Sep 11, 2017 | 12.88 | 12.88 | 12.88 | 12.88 | 262 | +0.08(+0.66%) |
Sep 08, 2017 | 12.87 | 12.87 | 12.79 | 12.79 | 3,437 | -0.02(-0.14%) |
Sep 07, 2017 | 12.88 | 12.88 | 12.78 | 12.81 | 1,597 | +0.08(+0.65%) |
Sep 06, 2017 | 12.63 | 12.75 | 12.63 | 12.73 | 5,103 | +0.11(+0.89%) |
Sep 05, 2017 | 12.69 | 12.69 | 12.61 | 12.62 | 2,889 | -0.16(-1.25%) |
Sep 01, 2017 | 12.71 | 12.79 | 12.71 | 12.78 | 1,457 | +0.14(+1.11%) |
Aug 31, 2017 | 12.69 | 12.69 | 12.63 | 12.63 | 967 | -0.04(-0.28%) |
Aug 30, 2017 | 12.65 | 12.67 | 12.65 | 12.67 | 2,364 | -0.04(-0.35%) |
Aug 29, 2017 | 12.70 | 12.71 | 12.70 | 12.71 | 999 | +0.05(+0.39%) |
Aug 28, 2017 | 12.68 | 12.68 | 12.60 | 12.67 | 1,396 | +0.05(+0.44%) |
Aug 25, 2017 | 12.61 | 12.62 | 12.58 | 12.61 | 2,294 | +0.08(+0.61%) |
Aug 24, 2017 | 12.58 | 12.60 | 12.50 | 12.53 | 33,427 | -0.07(-0.59%) |
Aug 23, 2017 | 12.65 | 12.69 | 12.61 | 12.61 | 20,891 | -0.07(-0.57%) |
Aug 22, 2017 | 12.58 | 12.69 | 12.58 | 12.68 | 28,734 | +0.16(+1.26%) |
Aug 21, 2017 | 12.46 | 12.56 | 12.46 | 12.52 | 2,156 | +0.06(+0.45%) |
Aug 18, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 2,210 | +0.04(+0.35%) |
Aug 17, 2017 | 12.42 | 12.45 | 12.42 | 12.43 | 3,034 | -0.14(-1.08%) |
Aug 16, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,223 | +0.09(+0.74%) |
Aug 15, 2017 | 12.54 | 12.54 | 12.47 | 12.47 | 1,629 | -0.13(-1.04%) |
Aug 14, 2017 | 12.53 | 12.60 | 12.53 | 12.60 | 2,975 | +0.07(+0.59%) |
Aug 11, 2017 | 12.49 | 12.53 | 12.42 | 12.53 | 29,090 | +0.07(+0.59%) |
Aug 10, 2017 | 12.49 | 12.51 | 12.45 | 12.45 | 13,783 | -0.07(-0.59%) |
Aug 09, 2017 | 12.62 | 12.62 | 12.53 | 12.53 | 5,259 | -0.08(-0.65%) |
Aug 07, 2017 | 12.61 | 51 | -0.01(-0.06%) | |||
Aug 04, 2017 | 12.58 | 12.62 | 12.58 | 12.62 | 1,906 | -0.01(-0.06%) |
Aug 03, 2017 | 12.61 | 12.63 | 12.55 | 12.62 | 2,822 | -0.01(-0.10%) |
Aug 02, 2017 | 12.63 | 12.64 | 12.61 | 12.64 | 1,164 | +0.05(+0.36%) |
Aug 01, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 8,029 | -0.02(-0.19%) |
Jul 31, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 23,268 | -0.01(-0.09%) |
Jul 28, 2017 | 12.66 | 12.66 | 12.62 | 12.63 | 2,819 | -0.06(-0.50%) |
Jul 27, 2017 | 12.70 | 12.70 | 12.61 | 12.69 | 5,389 | +0.05(+0.41%) |
Jul 26, 2017 | 12.64 | 12.66 | 12.64 | 12.64 | 1,630 | +0.02(+0.17%) |
Jul 25, 2017 | 12.62 | 12.75 | 12.62 | 12.62 | 48,038 | +0.04(+0.33%) |
Jul 24, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 2,896 | +0.09(+0.76%) |
Jul 21, 2017 | 12.53 | 12.53 | 12.48 | 12.48 | 505 | -0.01(-0.10%) |
Jul 20, 2017 | 12.46 | 12.51 | 12.46 | 12.49 | 4,424 | -0.08(-0.61%) |
Jul 19, 2017 | 12.53 | 12.58 | 12.53 | 12.57 | 1,230 | +0.03(+0.22%) |
Jul 18, 2017 | 12.46 | 12.55 | 12.46 | 12.54 | 4,153 | +0.02(+0.13%) |
Jul 17, 2017 | 12.56 | 12.56 | 12.53 | 12.53 | 5,462 | -0.02(-0.16%) |
Jul 14, 2017 | 12.54 | 12.55 | 12.54 | 12.55 | 573 | +0.08(+0.62%) |
Jul 13, 2017 | 12.44 | 12.48 | 12.44 | 12.47 | 16,821 | -0.03(-0.26%) |
Jul 12, 2017 | 12.39 | 12.51 | 12.39 | 12.50 | 66,552 | +0.17(+1.40%) |
Jul 11, 2017 | 12.30 | 12.33 | 12.26 | 12.33 | 3,657 | -0.03(-0.25%) |
Jul 10, 2017 | 12.33 | 12.36 | 12.30 | 12.36 | 887 | +0.01(+0.12%) |
Jul 07, 2017 | 12.35 | 12.36 | 12.29 | 12.35 | 3,654 | +0.05(+0.39%) |
Jul 06, 2017 | 12.30 | 12.31 | 12.30 | 12.30 | 1,718 | -0.06(-0.49%) |
Jul 05, 2017 | 12.35 | 12.38 | 12.33 | 12.36 | 2,754 | -0.02(-0.17%) |
Jul 03, 2017 | 12.37 | 12.38 | 12.37 | 12.38 | 570 | +0.00(+0.00%) |
Jun 30, 2017 | 12.43 | 12.43 | 12.37 | 12.38 | 2,972 | +0.03(+0.28%) |
Jun 29, 2017 | 12.34 | 12.42 | 12.31 | 12.34 | 11,386 | -0.08(-0.61%) |
Jun 28, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 949 | +0.07(+0.53%) |
Jun 27, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 367 | -0.07(-0.59%) |
Jun 26, 2017 | 12.41 | 12.43 | 12.40 | 12.43 | 970 | -0.07(-0.55%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 244 | +0.15(+1.22%) |
Jun 22, 2017 | 12.28 | 12.35 | 12.28 | 12.35 | 1,348 | +0.05(+0.40%) |
Jun 21, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 1,514 | -0.02(-0.20%) |
Jun 20, 2017 | 12.35 | 12.35 | 12.32 | 12.32 | 1,218 | -0.10(-0.79%) |
Jun 19, 2017 | 12.33 | 12.43 | 12.33 | 12.42 | 2,191 | +0.07(+0.53%) |
Jun 16, 2017 | 12.40 | 12.40 | 12.31 | 12.35 | 3,603 | -0.04(-0.32%) |
Jun 15, 2017 | 12.32 | 12.40 | 12.32 | 12.39 | 893 | -0.00(-0.01%) |
Jun 14, 2017 | 12.53 | 12.53 | 12.40 | 12.40 | 768 | -0.02(-0.13%) |
Jun 13, 2017 | 12.45 | 12.45 | 12.41 | 12.41 | 1,649 | +0.03(+0.26%) |
Jun 12, 2017 | 12.25 | 12.38 | 12.25 | 12.38 | 5,777 | +0.04(+0.29%) |
Jun 09, 2017 | 12.34 | 12.34 | 12.34 | 12.34 | 873 | -0.08(-0.62%) |
Jun 08, 2017 | 12.37 | 12.42 | 12.37 | 12.42 | 751 | +0.14(+1.18%) |
Jun 07, 2017 | 12.37 | 12.37 | 12.26 | 12.28 | 4,007 | -0.14(-1.16%) |
Jun 06, 2017 | 12.39 | 12.43 | 12.37 | 12.42 | 8,765 | +0.00(+0.00%) |
Jun 05, 2017 | 12.40 | 12.42 | 12.37 | 12.42 | 4,085 | +0.05(+0.42%) |
Jun 02, 2017 | 12.39 | 12.39 | 12.35 | 12.37 | 2,060 | +0.13(+1.05%) |
Jun 01, 2017 | 12.26 | 12.26 | 12.24 | 12.24 | 245 | +0.03(+0.27%) |
May 31, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 639 | -0.02(-0.16%) |
May 30, 2017 | 12.27 | 12.27 | 12.22 | 12.23 | 1,411 | -0.01(-0.11%) |
May 26, 2017 | 12.33 | 12.33 | 12.23 | 12.24 | 6,667 | -0.02(-0.13%) |
May 25, 2017 | 12.31 | 12.31 | 12.26 | 12.26 | 11,207 | -0.03(-0.27%) |
May 24, 2017 | 12.35 | 12.35 | 12.22 | 12.29 | 29,803 | -0.10(-0.84%) |
May 23, 2017 | 12.46 | 12.46 | 12.39 | 12.39 | 906 | +0.10(+0.83%) |
May 22, 2017 | 12.36 | 12.36 | 12.29 | 12.29 | 1,866 | +0.01(+0.07%) |
May 19, 2017 | 12.21 | 12.28 | 12.16 | 12.28 | 2,619 | +0.18(+1.45%) |
May 18, 2017 | 12.07 | 12.15 | 11.92 | 12.11 | 5,292 | -0.01(-0.08%) |
May 17, 2017 | 12.13 | 12.23 | 12.12 | 12.12 | 13,673 | -0.11(-0.89%) |
May 16, 2017 | 12.20 | 12.25 | 12.20 | 12.23 | 3,885 | -0.00(-0.03%) |
May 15, 2017 | 12.23 | 12.23 | 12.17 | 12.23 | 8,922 | -0.00(-0.02%) |
May 12, 2017 | 12.17 | 12.25 | 12.11 | 12.23 | 30,668 | +0.15(+1.26%) |
May 11, 2017 | 12.20 | 12.20 | 12.07 | 12.08 | 15,576 | +0.01(+0.10%) |
May 09, 2017 | 12.07 | 3 | +0.02(+0.14%) | |||
May 08, 2017 | 12.06 | 12.06 | 11.99 | 12.05 | 616 | -0.02(-0.14%) |
May 05, 2017 | 12.06 | 12.07 | 12.03 | 12.07 | 2,374 | +0.11(+0.89%) |
May 03, 2017 | 11.96 | 178 | +0.00(+0.00%) | |||
May 02, 2017 | 11.85 | 11.96 | 11.85 | 11.96 | 8,499 | +0.11(+0.90%) |