Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.88 | 11.88 | 11.64 | 11.67 | 132,927 | -0.26(-2.18%) |
May 30, 2018 | 11.83 | 12.00 | 11.76 | 11.93 | 130,178 | +0.12(+1.02%) |
May 29, 2018 | 11.70 | 11.97 | 11.46 | 11.81 | 144,071 | -0.12(-1.01%) |
May 25, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.87 | 12.00 | 11.83 | 11.88 | 119,308 | -0.03(-0.25%) |
May 23, 2018 | 11.58 | 11.91 | 11.54 | 11.91 | 185,749 | +0.30(+2.58%) |
May 22, 2018 | 11.75 | 11.80 | 11.57 | 11.61 | 200,058 | -0.07(-0.60%) |
May 21, 2018 | 11.44 | 11.74 | 11.44 | 11.68 | 104,420 | +0.16(+1.39%) |
May 18, 2018 | 11.30 | 11.58 | 11.30 | 11.52 | 125,318 | +0.09(+0.79%) |
May 17, 2018 | 11.39 | 11.47 | 11.28 | 11.43 | 172,514 | +0.10(+0.88%) |
May 16, 2018 | 11.40 | 11.40 | 11.05 | 11.33 | 204,806 | +0.34(+3.09%) |
May 15, 2018 | 10.87 | 11.22 | 10.78 | 10.99 | 244,682 | -0.12(-1.08%) |
May 14, 2018 | 11.00 | 11.33 | 11.00 | 11.11 | 154,563 | -0.01(-0.09%) |
May 11, 2018 | 11.14 | 11.21 | 11.07 | 11.12 | 120,673 | +0.09(+0.82%) |
May 10, 2018 | 11.10 | 11.27 | 11.00 | 11.03 | 245,124 | +0.03(+0.27%) |
May 09, 2018 | 11.13 | 11.13 | 10.95 | 11.00 | 111,681 | -0.05(-0.45%) |
May 08, 2018 | 11.07 | 11.14 | 10.84 | 11.05 | 156,475 | -0.01(-0.09%) |
May 07, 2018 | 11.04 | 11.13 | 10.98 | 11.06 | 184,039 | +0.02(+0.18%) |
May 04, 2018 | 10.97 | 11.14 | 10.68 | 11.04 | 113,217 | -0.01(-0.09%) |
May 03, 2018 | 11.37 | 11.37 | 10.96 | 11.05 | 129,387 | -0.09(-0.81%) |
May 02, 2018 | 11.24 | 11.32 | 11.04 | 11.14 | 239,933 | +0.03(+0.27%) |
May 01, 2018 | 10.94 | 11.14 | 10.94 | 11.11 | 157,232 | -0.02(-0.18%) |
Apr 30, 2018 | 11.00 | 11.33 | 10.70 | 11.13 | 225,070 | -0.08(-0.71%) |
Apr 27, 2018 | 11.28 | 11.30 | 11.15 | 11.21 | 80,344 | +0.01(+0.09%) |
Apr 26, 2018 | 11.09 | 11.29 | 11.08 | 11.20 | 115,471 | +0.09(+0.81%) |
Apr 25, 2018 | 11.30 | 11.41 | 11.10 | 11.11 | 157,403 | -0.26(-2.29%) |
Apr 24, 2018 | 11.41 | 11.43 | 11.24 | 11.37 | 123,135 | +0.11(+0.98%) |
Apr 23, 2018 | 11.56 | 11.56 | 11.26 | 11.26 | 151,655 | -0.36(-3.10%) |
Apr 20, 2018 | 11.46 | 11.92 | 11.42 | 11.62 | 193,721 | +0.00(+0.00%) |
Apr 19, 2018 | 11.55 | 11.63 | 11.40 | 11.62 | 193,856 | +0.07(+0.61%) |
Apr 18, 2018 | 11.18 | 11.64 | 11.18 | 11.55 | 440,295 | +0.44(+3.96%) |
Apr 17, 2018 | 10.93 | 11.16 | 10.93 | 11.11 | 175,372 | +0.07(+0.63%) |
Apr 16, 2018 | 11.03 | 11.10 | 10.85 | 11.04 | 152,947 | +0.06(+0.55%) |
Apr 13, 2018 | 10.84 | 10.99 | 10.65 | 10.98 | 144,585 | +0.28(+2.62%) |
Apr 12, 2018 | 10.77 | 10.85 | 10.64 | 10.70 | 188,715 | -0.24(-2.19%) |
Apr 11, 2018 | 11.07 | 11.26 | 10.85 | 10.94 | 373,355 | -0.04(-0.36%) |
Apr 10, 2018 | 10.84 | 11.00 | 10.69 | 10.98 | 219,231 | +0.21(+1.95%) |
Apr 09, 2018 | 10.54 | 10.83 | 10.40 | 10.77 | 190,332 | +0.18(+1.70%) |
Apr 06, 2018 | 10.62 | 10.62 | 10.45 | 10.59 | 186,830 | +0.08(+0.76%) |
Apr 05, 2018 | 10.24 | 10.60 | 10.21 | 10.51 | 197,525 | +0.23(+2.24%) |
Apr 04, 2018 | 10.39 | 10.39 | 10.16 | 10.28 | 160,043 | +0.00(+0.00%) |
Apr 03, 2018 | 10.29 | 10.34 | 10.06 | 10.28 | 221,818 | -0.03(-0.29%) |
Apr 02, 2018 | 9.790 | 10.45 | 9.790 | 10.31 | 255,644 | +0.56(+5.74%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.24(-2.40%) | |
Mar 28, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 470,687 | -0.43(-4.13%) |
Mar 27, 2018 | 10.44 | 10.56 | 10.29 | 10.42 | 345,507 | -0.25(-2.34%) |
Mar 26, 2018 | 10.92 | 10.92 | 10.60 | 10.67 | 183,845 | -0.12(-1.11%) |
Mar 23, 2018 | 10.82 | 10.85 | 10.62 | 10.79 | 504,373 | +0.24(+2.27%) |
Mar 22, 2018 | 10.56 | 10.70 | 10.48 | 10.55 | 199,828 | -0.04(-0.38%) |
Mar 21, 2018 | 10.25 | 10.64 | 10.17 | 10.59 | 211,791 | +0.43(+4.23%) |
Mar 20, 2018 | 10.42 | 10.43 | 10.09 | 10.16 | 168,495 | -0.30(-2.87%) |
Mar 19, 2018 | 10.31 | 10.58 | 10.23 | 10.46 | 208,336 | +0.06(+0.58%) |
Mar 16, 2018 | 10.57 | 10.63 | 10.30 | 10.40 | 518,447 | -0.24(-2.26%) |
Mar 15, 2018 | 10.81 | 10.81 | 10.58 | 10.64 | 179,242 | -0.17(-1.57%) |
Mar 14, 2018 | 10.89 | 10.91 | 10.71 | 10.81 | 196,200 | -0.03(-0.28%) |
Mar 13, 2018 | 10.63 | 10.84 | 10.58 | 10.84 | 191,029 | +0.24(+2.26%) |
Mar 12, 2018 | 9.940 | 10.71 | 9.940 | 10.60 | 298,566 | +0.66(+6.64%) |
Mar 09, 2018 | 9.900 | 10.10 | 9.850 | 9.940 | 257,945 | -0.07(-0.70%) |
Mar 08, 2018 | 10.08 | 10.12 | 9.980 | 10.01 | 178,377 | -0.08(-0.79%) |
Mar 07, 2018 | 10.03 | 10.09 | 142,984 | -0.31(-2.98%) | ||
Mar 06, 2018 | 10.24 | 10.48 | 10.17 | 10.40 | 230,251 | +0.37(+3.69%) |
Mar 05, 2018 | 10.22 | 10.22 | 9.940 | 10.03 | 227,973 | -0.08(-0.79%) |
Mar 02, 2018 | 10.42 | 10.51 | 10.08 | 10.11 | 223,165 | -0.27(-2.60%) |
Mar 01, 2018 | 10.40 | 10.51 | 10.15 | 10.38 | 411,385 | -0.09(-0.86%) |
Feb 28, 2018 | 10.36 | 10.70 | 10.33 | 10.47 | 310,641 | +0.13(+1.26%) |
Feb 27, 2018 | 10.27 | 10.35 | 10.11 | 10.34 | 189,395 | -0.04(-0.39%) |
Feb 26, 2018 | 10.50 | 10.51 | 10.27 | 10.38 | 124,234 | +0.02(+0.19%) |
Feb 23, 2018 | 10.25 | 10.49 | 10.24 | 10.36 | 165,323 | +0.06(+0.58%) |
Feb 22, 2018 | 10.30 | 171,832 | -0.04(-0.39%) | |||
Feb 21, 2018 | 10.68 | 10.91 | 10.31 | 10.34 | 390,115 | -0.25(-2.36%) |
Feb 20, 2018 | 10.45 | 10.70 | 10.35 | 10.59 | 342,741 | -0.12(-1.12%) |
Feb 16, 2018 | 10.71 | 10.71 | 10.71 | 0 | -0.20(-1.83%) | |
Feb 15, 2018 | 10.74 | 10.92 | 10.63 | 10.91 | 331,450 | +0.17(+1.58%) |
Feb 14, 2018 | 10.25 | 10.88 | 10.15 | 10.74 | 344,420 | +0.57(+5.60%) |
Feb 13, 2018 | 10.02 | 10.23 | 9.950 | 10.17 | 192,661 | +0.18(+1.80%) |
Feb 12, 2018 | 9.430 | 10.20 | 9.430 | 9.990 | 448,216 | +0.50(+5.27%) |
Feb 09, 2018 | 9.810 | 9.900 | 9.290 | 9.490 | 476,753 | -0.36(-3.65%) |
Feb 08, 2018 | 10.09 | 10.17 | 9.850 | 9.850 | 298,525 | -0.22(-2.18%) |
Feb 07, 2018 | 10.11 | 10.32 | 10.00 | 10.07 | 322,094 | -0.14(-1.37%) |
Feb 06, 2018 | 10.51 | 10.70 | 10.21 | 10.21 | 424,160 | -0.43(-4.04%) |
Feb 05, 2018 | 10.15 | 10.65 | 10.15 | 10.64 | 320,865 | +0.46(+4.52%) |
Feb 02, 2018 | 10.49 | 10.49 | 10.17 | 10.18 | 325,573 | -0.44(-4.14%) |
Feb 01, 2018 | 10.53 | 10.75 | 10.52 | 10.62 | 425,671 | -0.10(-0.93%) |
Jan 31, 2018 | 10.79 | 10.86 | 10.46 | 10.72 | 294,705 | +0.04(+0.37%) |
Jan 30, 2018 | 10.90 | 11.09 | 10.63 | 10.68 | 401,084 | -0.17(-1.57%) |
Jan 29, 2018 | 11.29 | 11.45 | 10.85 | 10.85 | 547,709 | -0.57(-4.99%) |
Jan 26, 2018 | 11.61 | 11.77 | 11.11 | 11.42 | 175,644 | -0.19(-1.64%) |
Jan 25, 2018 | 12.31 | 12.31 | 11.61 | 11.61 | 420,748 | -0.56(-4.60%) |
Jan 24, 2018 | 11.99 | 12.21 | 11.74 | 12.17 | 461,010 | +0.54(+4.64%) |
Jan 23, 2018 | 11.40 | 11.66 | 11.29 | 11.63 | 188,622 | +0.18(+1.57%) |
Jan 22, 2018 | 11.66 | 11.73 | 11.40 | 11.45 | 186,960 | -0.18(-1.55%) |
Jan 19, 2018 | 11.61 | 11.82 | 11.51 | 11.63 | 301,713 | +0.08(+0.69%) |
Jan 18, 2018 | 12.24 | 12.24 | 11.52 | 11.55 | 347,844 | -0.60(-4.94%) |
Jan 17, 2018 | 12.16 | 12.34 | 12.07 | 12.15 | 218,525 | -0.17(-1.38%) |
Jan 16, 2018 | 12.37 | 12.37 | 12.08 | 12.32 | 218,229 | +0.11(+0.90%) |
Jan 12, 2018 | 12.21 | 12.21 | 12.21 | 0 | +0.13(+1.08%) | |
Jan 11, 2018 | 12.61 | 12.61 | 11.69 | 12.08 | 255,025 | -0.31(-2.50%) |
Jan 10, 2018 | 12.42 | 12.01 | 12.39 | 215,252 | +0.14(+1.14%) | |
Jan 09, 2018 | 12.24 | 12.45 | 12.09 | 12.25 | 182,669 | -0.21(-1.69%) |
Jan 08, 2018 | 12.34 | 12.72 | 12.34 | 12.46 | 247,550 | +0.01(+0.08%) |
Jan 05, 2018 | 12.55 | 12.70 | 12.41 | 12.45 | 120,533 | -0.16(-1.27%) |
Jan 04, 2018 | 12.47 | 12.64 | 12.41 | 12.61 | 266,117 | +0.05(+0.40%) |
Jan 03, 2018 | 12.78 | 12.78 | 12.34 | 12.56 | 295,527 | -0.22(-1.72%) |
Jan 02, 2018 | 12.63 | 12.78 | 12.40 | 12.78 | 291,197 | +0.42(+3.40%) |
Dec 29, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.05(+0.41%) | |
Dec 28, 2017 | 12.39 | 12.39 | 12.15 | 12.31 | 235,070 | -0.04(-0.32%) |
Dec 27, 2017 | 12.72 | 12.72 | 12.29 | 12.35 | 229,343 | -0.31(-2.45%) |
Dec 26, 2017 | 12.42 | 12.70 | 12.35 | 12.66 | 135,939 | +0.33(+2.68%) |
Dec 22, 2017 | 12.23 | 12.40 | 12.12 | 12.33 | 209,278 | +0.04(+0.33%) |
Dec 21, 2017 | 12.41 | 12.44 | 12.12 | 12.29 | 207,642 | -0.06(-0.49%) |
Dec 20, 2017 | 12.20 | 12.44 | 12.12 | 12.35 | 263,378 | +0.24(+1.98%) |
Dec 19, 2017 | 11.90 | 12.14 | 11.74 | 12.11 | 255,967 | +0.25(+2.11%) |
Dec 18, 2017 | 11.93 | 11.96 | 11.76 | 11.86 | 169,913 | +0.09(+0.76%) |
Dec 15, 2017 | 12.21 | 12.23 | 11.63 | 11.77 | 855,715 | -0.30(-2.49%) |
Dec 14, 2017 | 12.23 | 12.24 | 11.89 | 12.07 | 307,450 | -0.01(-0.08%) |
Dec 13, 2017 | 11.41 | 12.14 | 11.40 | 12.08 | 416,966 | +0.75(+6.62%) |
Dec 12, 2017 | 11.30 | 11.43 | 11.18 | 11.33 | 306,384 | -0.02(-0.18%) |
Dec 11, 2017 | 10.86 | 11.47 | 10.86 | 11.35 | 520,178 | +0.54(+5.00%) |
Dec 08, 2017 | 10.62 | 11.00 | 10.62 | 10.81 | 250,125 | +0.13(+1.22%) |
Dec 07, 2017 | 10.62 | 10.82 | 10.61 | 10.68 | 189,676 | -0.13(-1.20%) |
Dec 06, 2017 | 10.74 | 10.99 | 10.70 | 10.81 | 331,305 | +0.04(+0.37%) |
Dec 05, 2017 | 10.79 | 10.90 | 10.64 | 10.77 | 231,510 | -0.16(-1.46%) |
Dec 04, 2017 | 10.63 | 10.99 | 10.60 | 10.93 | 169,797 | +0.28(+2.63%) |
Dec 01, 2017 | 10.60 | 10.76 | 10.55 | 10.65 | 200,412 | +0.09(+0.85%) |
Nov 30, 2017 | 10.55 | 10.70 | 10.45 | 10.56 | 242,537 | -0.10(-0.94%) |
Nov 29, 2017 | 10.90 | 10.92 | 10.59 | 10.66 | 233,805 | -0.35(-3.18%) |
Nov 28, 2017 | 11.13 | 11.18 | 10.91 | 11.01 | 212,582 | -0.14(-1.26%) |
Nov 27, 2017 | 11.25 | 11.25 | 10.93 | 11.15 | 262,818 | +0.00(+0.00%) |
Nov 24, 2017 | 10.89 | 11.20 | 10.79 | 11.15 | 329,293 | +0.30(+2.76%) |
Nov 22, 2017 | 10.82 | 10.85 | 10.47 | 10.85 | 436,918 | +0.10(+0.93%) |
Nov 21, 2017 | 10.71 | 11.01 | 10.51 | 10.75 | 253,346 | -0.23(-2.09%) |
Nov 20, 2017 | 11.10 | 11.20 | 10.91 | 10.98 | 358,924 | -0.07(-0.63%) |
Nov 17, 2017 | 10.94 | 11.20 | 10.75 | 11.05 | 345,077 | +0.29(+2.70%) |
Nov 16, 2017 | 10.76 | 10.84 | 10.65 | 10.76 | 246,111 | +0.05(+0.47%) |
Nov 15, 2017 | 10.42 | 10.78 | 10.05 | 10.71 | 431,447 | +0.24(+2.29%) |
Nov 14, 2017 | 10.67 | 10.88 | 10.36 | 10.47 | 467,647 | -0.31(-2.88%) |
Nov 13, 2017 | 10.97 | 11.05 | 10.61 | 10.78 | 279,828 | -0.12(-1.10%) |
Nov 10, 2017 | 11.43 | 11.45 | 10.90 | 10.90 | 425,061 | -0.53(-4.64%) |
Nov 09, 2017 | 11.58 | 11.66 | 11.32 | 11.43 | 473,796 | -0.21(-1.80%) |
Nov 08, 2017 | 12.00 | 12.50 | 11.15 | 11.64 | 621,058 | +0.80(+7.38%) |
Nov 07, 2017 | 10.94 | 10.94 | 10.70 | 10.84 | 134,167 | -0.14(-1.28%) |
Nov 06, 2017 | 10.75 | 11.06 | 10.75 | 10.98 | 338,661 | +0.22(+2.04%) |
Nov 03, 2017 | 10.84 | 11.06 | 10.69 | 10.76 | 253,343 | -0.12(-1.10%) |
Nov 02, 2017 | 11.00 | 11.17 | 10.88 | 10.88 | 280,862 | -0.19(-1.72%) |
Nov 01, 2017 | 10.78 | 11.07 | 10.74 | 11.07 | 608,818 | +0.45(+4.24%) |
Oct 31, 2017 | 10.75 | 10.79 | 10.54 | 10.62 | 253,979 | -0.20(-1.85%) |
Oct 30, 2017 | 10.97 | 10.73 | 10.82 | 170,944 | +0.09(+0.84%) | |
Oct 27, 2017 | 10.50 | 10.87 | 10.50 | 10.73 | 305,238 | +0.13(+1.23%) |
Oct 26, 2017 | 10.88 | 11.02 | 10.60 | 10.60 | 258,245 | -0.28(-2.57%) |
Oct 25, 2017 | 10.88 | 11.08 | 10.86 | 10.88 | 426,085 | -0.05(-0.46%) |
Oct 24, 2017 | 11.05 | 11.21 | 10.91 | 10.93 | 261,867 | -0.23(-2.06%) |
Oct 23, 2017 | 11.07 | 11.26 | 11.03 | 11.16 | 192,847 | -0.05(-0.45%) |
Oct 20, 2017 | 10.85 | 11.26 | 10.64 | 11.21 | 218,583 | +0.25(+2.28%) |
Oct 19, 2017 | 11.09 | 11.12 | 10.91 | 10.96 | 171,041 | -0.06(-0.54%) |
Oct 18, 2017 | 11.20 | 11.29 | 11.02 | 11.02 | 158,020 | -0.21(-1.87%) |
Oct 17, 2017 | 11.13 | 11.35 | 11.13 | 11.23 | 310,485 | -0.02(-0.18%) |
Oct 16, 2017 | 11.71 | 11.71 | 11.21 | 11.25 | 287,749 | -0.43(-3.68%) |
Oct 13, 2017 | 11.68 | 11.73 | 11.51 | 11.68 | 218,450 | +0.04(+0.34%) |
Oct 12, 2017 | 11.60 | 11.74 | 11.41 | 11.64 | 205,550 | -0.07(-0.60%) |
Oct 11, 2017 | 11.77 | 11.85 | 11.38 | 11.71 | 279,597 | -0.05(-0.43%) |
Oct 10, 2017 | 12.14 | 12.18 | 11.62 | 11.76 | 265,606 | -0.38(-3.13%) |
Oct 09, 2017 | 12.15 | 12.17 | 11.94 | 12.14 | 76,344 | +0.14(+1.17%) |
Oct 06, 2017 | 11.54 | 12.03 | 11.46 | 12.00 | 309,656 | +0.38(+3.27%) |
Oct 05, 2017 | 11.52 | 11.70 | 11.49 | 11.62 | 213,461 | +0.09(+0.78%) |
Oct 04, 2017 | 11.17 | 11.58 | 11.02 | 11.53 | 339,343 | +0.42(+3.78%) |
Oct 03, 2017 | 11.20 | 11.26 | 11.07 | 11.11 | 246,209 | -0.01(-0.09%) |
Oct 02, 2017 | 11.15 | 11.23 | 10.99 | 11.12 | 403,018 | -0.11(-0.98%) |
Sep 29, 2017 | 11.39 | 11.40 | 11.19 | 11.23 | 267,773 | -0.19(-1.66%) |
Sep 28, 2017 | 11.39 | 11.54 | 11.34 | 11.42 | 167,359 | +0.05(+0.44%) |
Sep 27, 2017 | 11.76 | 11.83 | 11.36 | 11.37 | 267,199 | -0.46(-3.89%) |
Sep 26, 2017 | 12.04 | 12.24 | 11.83 | 11.83 | 203,083 | -0.39(-3.19%) |
Sep 25, 2017 | 11.93 | 12.29 | 11.93 | 12.22 | 291,691 | +0.26(+2.17%) |
Sep 22, 2017 | 11.68 | 12.04 | 11.68 | 11.96 | 205,305 | +0.30(+2.57%) |
Sep 21, 2017 | 11.73 | 11.96 | 11.52 | 11.66 | 316,850 | -0.22(-1.85%) |
Sep 20, 2017 | 11.97 | 12.23 | 11.77 | 11.88 | 393,015 | -0.08(-0.67%) |
Sep 19, 2017 | 11.77 | 12.04 | 11.75 | 11.96 | 210,194 | +0.19(+1.61%) |
Sep 18, 2017 | 12.01 | 12.01 | 11.77 | 11.77 | 350,724 | -0.40(-3.29%) |
Sep 15, 2017 | 12.37 | 12.40 | 12.13 | 12.17 | 356,206 | -0.21(-1.70%) |
Sep 14, 2017 | 12.45 | 12.50 | 12.23 | 12.38 | 200,142 | -0.09(-0.72%) |
Sep 13, 2017 | 12.60 | 12.60 | 12.43 | 12.47 | 349,238 | -0.14(-1.11%) |
Sep 12, 2017 | 12.30 | 12.66 | 12.30 | 12.61 | 205,143 | +0.24(+1.94%) |
Sep 11, 2017 | 12.43 | 12.73 | 12.35 | 12.37 | 336,097 | -0.33(-2.60%) |
Sep 08, 2017 | 12.76 | 12.79 | 12.48 | 12.70 | 242,077 | -0.12(-0.94%) |
Sep 07, 2017 | 12.79 | 12.93 | 12.74 | 12.82 | 241,229 | +0.15(+1.18%) |
Sep 06, 2017 | 12.98 | 13.09 | 12.37 | 12.67 | 274,497 | -0.38(-2.91%) |
Sep 05, 2017 | 12.80 | 13.05 | 12.78 | 13.05 | 236,549 | +0.34(+2.68%) |
Sep 01, 2017 | 12.60 | 12.77 | 12.60 | 12.71 | 187,620 | +0.15(+1.19%) |
Aug 31, 2017 | 12.35 | 12.57 | 12.35 | 12.56 | 265,428 | +0.19(+1.54%) |
Aug 30, 2017 | 12.65 | 12.69 | 12.28 | 12.37 | 158,652 | -0.32(-2.52%) |
Aug 29, 2017 | 13.08 | 13.08 | 12.59 | 12.69 | 227,009 | -0.15(-1.17%) |
Aug 28, 2017 | 12.28 | 12.84 | 12.23 | 12.84 | 271,648 | +0.62(+5.07%) |
Aug 25, 2017 | 12.40 | 12.45 | 12.17 | 12.22 | 196,763 | -0.15(-1.21%) |
Aug 24, 2017 | 12.15 | 12.57 | 12.09 | 12.37 | 213,111 | +0.20(+1.64%) |
Aug 23, 2017 | 12.44 | 12.44 | 11.99 | 12.17 | 292,091 | -0.16(-1.30%) |
Aug 22, 2017 | 12.76 | 12.77 | 12.32 | 12.33 | 211,544 | -0.49(-3.82%) |
Aug 21, 2017 | 12.86 | 12.98 | 12.74 | 12.82 | 172,472 | +0.05(+0.39%) |
Aug 18, 2017 | 13.29 | 13.29 | 12.72 | 12.77 | 220,994 | -0.24(-1.84%) |
Aug 17, 2017 | 13.04 | 13.14 | 12.86 | 13.01 | 322,256 | +0.04(+0.31%) |
Aug 16, 2017 | 12.56 | 13.05 | 12.52 | 12.97 | 327,337 | +0.37(+2.94%) |
Aug 15, 2017 | 12.66 | 12.88 | 12.60 | 12.60 | 289,567 | -0.28(-2.17%) |
Aug 14, 2017 | 12.56 | 12.97 | 12.56 | 12.88 | 165,999 | +0.07(+0.55%) |
Aug 11, 2017 | 12.92 | 12.99 | 12.73 | 12.81 | 346,024 | -0.04(-0.31%) |
Aug 10, 2017 | 13.13 | 13.13 | 12.78 | 12.85 | 252,509 | +0.04(+0.31%) |
Aug 09, 2017 | 12.76 | 12.97 | 12.61 | 12.81 | 261,506 | +0.30(+2.40%) |
Aug 08, 2017 | 12.19 | 12.68 | 12.19 | 12.51 | 411,737 | +0.32(+2.63%) |
Aug 07, 2017 | 12.42 | 12.57 | 12.14 | 12.19 | 180,232 | -0.05(-0.41%) |
Aug 04, 2017 | 12.48 | 12.72 | 12.24 | 12.24 | 547,700 | -0.49(-3.85%) |
Aug 03, 2017 | 12.81 | 12.89 | 12.62 | 12.73 | 250,610 | -0.05(-0.39%) |
Aug 02, 2017 | 13.04 | 13.26 | 12.78 | 12.78 | 349,563 | -0.39(-2.96%) |
Aug 01, 2017 | 13.70 | 13.84 | 13.07 | 13.17 | 507,392 | -0.61(-4.43%) |
Jul 31, 2017 | 13.52 | 13.82 | 13.49 | 13.78 | 271,336 | +0.26(+1.92%) |
Jul 28, 2017 | 13.41 | 13.58 | 13.31 | 13.52 | 180,619 | +0.38(+2.89%) |
Jul 27, 2017 | 13.76 | 13.76 | 13.14 | 13.14 | 387,445 | -0.64(-4.64%) |
Jul 26, 2017 | 13.05 | 13.78 | 13.04 | 13.78 | 412,746 | +0.59(+4.47%) |
Jul 25, 2017 | 13.31 | 13.45 | 13.09 | 13.19 | 240,159 | +0.04(+0.30%) |
Jul 24, 2017 | 13.50 | 13.51 | 13.15 | 13.15 | 227,472 | -0.32(-2.38%) |
Jul 21, 2017 | 13.61 | 13.61 | 13.42 | 13.47 | 122,469 | -0.05(-0.37%) |
Jul 20, 2017 | 13.63 | 13.43 | 13.52 | 148,459 | +0.09(+0.67%) | |
Jul 19, 2017 | 13.32 | 13.48 | 13.29 | 13.43 | 169,644 | +0.09(+0.67%) |
Jul 18, 2017 | 13.43 | 13.48 | 13.24 | 13.34 | 246,433 | +0.10(+0.76%) |
Jul 17, 2017 | 13.37 | 13.47 | 13.14 | 13.24 | 382,530 | +0.07(+0.53%) |
Jul 14, 2017 | 12.90 | 13.26 | 12.78 | 13.17 | 288,804 | +0.56(+4.44%) |
Jul 13, 2017 | 12.64 | 12.71 | 12.47 | 12.61 | 215,907 | -0.01(-0.08%) |
Jul 12, 2017 | 12.96 | 12.96 | 12.57 | 12.62 | 602,645 | -0.19(-1.48%) |
Jul 11, 2017 | 12.90 | 12.90 | 12.58 | 12.81 | 447,726 | -0.09(-0.70%) |
Jul 10, 2017 | 12.28 | 12.90 | 12.28 | 12.90 | 614,932 | +0.53(+4.28%) |
Jul 07, 2017 | 12.45 | 12.63 | 12.35 | 12.37 | 278,213 | -0.16(-1.28%) |
Jul 06, 2017 | 12.70 | 12.80 | 12.53 | 12.53 | 390,439 | -0.13(-1.03%) |
Jul 05, 2017 | 12.43 | 12.72 | 12.42 | 12.66 | 381,530 | +0.16(+1.28%) |
Jul 03, 2017 | 12.80 | 12.91 | 12.44 | 12.50 | 88,981 | -0.54(-4.14%) |
Jun 30, 2017 | 12.98 | 13.17 | 12.85 | 13.04 | 318,398 | +0.03(+0.23%) |
Jun 29, 2017 | 13.11 | 13.27 | 12.81 | 13.01 | 247,102 | -0.28(-2.11%) |
Jun 28, 2017 | 13.23 | 13.36 | 13.08 | 13.29 | 219,641 | +0.12(+0.91%) |
Jun 27, 2017 | 13.33 | 13.33 | 13.05 | 13.17 | 375,032 | -0.02(-0.15%) |
Jun 26, 2017 | 12.86 | 13.30 | 12.82 | 13.19 | 343,117 | +0.11(+0.84%) |
Jun 23, 2017 | 12.85 | 13.16 | 12.64 | 13.08 | 452,813 | +0.38(+2.99%) |
Jun 22, 2017 | 12.72 | 12.83 | 12.55 | 12.70 | 413,124 | +0.08(+0.63%) |
Jun 21, 2017 | 12.30 | 12.66 | 12.30 | 12.62 | 319,491 | +0.26(+2.10%) |
Jun 20, 2017 | 12.28 | 12.46 | 12.25 | 12.36 | 260,618 | +0.05(+0.41%) |
Jun 19, 2017 | 12.07 | 12.69 | 12.05 | 12.31 | 563,584 | +0.24(+1.99%) |
Jun 16, 2017 | 12.08 | 12.32 | 12.05 | 12.07 | 4,066,753 | +0.05(+0.42%) |
Jun 15, 2017 | 11.76 | 12.16 | 11.75 | 12.02 | 754,696 | +0.07(+0.59%) |
Jun 14, 2017 | 12.91 | 12.94 | 11.80 | 11.95 | 1,603,313 | -0.67(-5.31%) |
Jun 13, 2017 | 12.41 | 12.92 | 12.36 | 12.62 | 696,139 | +0.12(+0.96%) |
Jun 12, 2017 | 12.10 | 12.64 | 11.97 | 12.50 | 725,728 | +0.28(+2.29%) |
Jun 09, 2017 | 12.41 | 12.55 | 12.16 | 12.22 | 380,665 | -0.48(-3.78%) |
Jun 08, 2017 | 12.63 | 12.83 | 12.21 | 12.70 | 582,509 | -0.08(-0.63%) |
Jun 07, 2017 | 12.71 | 13.05 | 12.57 | 12.78 | 528,007 | -0.15(-1.16%) |
Jun 06, 2017 | 12.45 | 12.99 | 12.39 | 12.93 | 898,262 | +0.77(+6.33%) |
Jun 05, 2017 | 12.32 | 12.33 | 12.02 | 12.16 | 478,696 | -0.10(-0.82%) |
Jun 02, 2017 | 12.34 | 12.44 | 12.10 | 12.26 | 280,654 | +0.07(+0.57%) |