Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.29 | 11.39 | 11.28 | 11.29 | 184,815 | +0.00(+0.00%) |
Sep 27, 2018 | 11.23 | 11.43 | 11.23 | 11.29 | 456,398 | +0.41(+3.74%) |
Sep 26, 2018 | 10.95 | 11.02 | 10.85 | 10.88 | 383,603 | -0.13(-1.16%) |
Sep 25, 2018 | 11.03 | 11.06 | 10.98 | 11.01 | 60,969 | +0.09(+0.86%) |
Sep 24, 2018 | 11.01 | 11.05 | 10.90 | 10.91 | 207,457 | -0.07(-0.62%) |
Sep 21, 2018 | 11.01 | 11.06 | 10.95 | 10.98 | 354,534 | +0.03(+0.31%) |
Sep 20, 2018 | 10.85 | 11.02 | 10.85 | 10.95 | 465,649 | +0.15(+1.41%) |
Sep 19, 2018 | 10.83 | 10.85 | 10.78 | 10.79 | 206,751 | -0.03(-0.24%) |
Sep 18, 2018 | 10.68 | 10.83 | 10.66 | 10.82 | 299,963 | +0.14(+1.35%) |
Sep 17, 2018 | 10.70 | 10.77 | 10.66 | 10.67 | 175,686 | +0.01(+0.08%) |
Sep 14, 2018 | 10.74 | 10.81 | 10.67 | 10.67 | 160,283 | -0.03(-0.24%) |
Sep 13, 2018 | 10.73 | 10.73 | 10.64 | 10.69 | 203,223 | +0.04(+0.40%) |
Sep 12, 2018 | 10.39 | 10.67 | 10.39 | 10.65 | 238,707 | +0.26(+2.53%) |
Sep 11, 2018 | 10.33 | 10.42 | 10.29 | 10.39 | 146,646 | +0.01(+0.08%) |
Sep 10, 2018 | 10.44 | 10.56 | 10.32 | 10.38 | 229,424 | +0.05(+0.49%) |
Sep 07, 2018 | 10.24 | 10.34 | 10.18 | 10.33 | 214,183 | +0.01(+0.08%) |
Sep 06, 2018 | 10.45 | 10.50 | 10.23 | 10.32 | 464,945 | -0.14(-1.38%) |
Sep 05, 2018 | 10.57 | 10.57 | 10.36 | 10.46 | 198,624 | -0.14(-1.36%) |
Sep 04, 2018 | 10.73 | 10.75 | 10.53 | 10.61 | 218,748 | -0.18(-1.65%) |
Aug 31, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.03(-0.31%) | |
Aug 30, 2018 | 10.75 | 10.84 | 10.72 | 10.82 | 145,044 | -0.05(-0.47%) |
Aug 29, 2018 | 10.73 | 10.90 | 10.73 | 10.87 | 261,284 | +0.13(+1.18%) |
Aug 28, 2018 | 10.77 | 10.87 | 10.70 | 10.74 | 147,535 | -0.03(-0.24%) |
Aug 27, 2018 | 10.72 | 10.80 | 10.69 | 10.77 | 147,753 | +0.05(+0.47%) |
Aug 24, 2018 | 10.69 | 10.78 | 10.69 | 10.72 | 134,218 | +0.08(+0.80%) |
Aug 23, 2018 | 10.71 | 10.73 | 10.62 | 10.63 | 154,656 | -0.08(-0.71%) |
Aug 22, 2018 | 10.61 | 10.75 | 10.52 | 10.71 | 189,100 | +0.13(+1.20%) |
Aug 21, 2018 | 10.69 | 10.73 | 10.53 | 10.58 | 529,605 | -0.08(-0.72%) |
Aug 20, 2018 | 10.63 | 10.72 | 10.63 | 10.66 | 123,768 | +0.05(+0.48%) |
Aug 17, 2018 | 10.60 | 10.68 | 10.54 | 10.61 | 131,033 | +0.03(+0.32%) |
Aug 16, 2018 | 10.51 | 10.64 | 10.51 | 10.57 | 339,588 | +0.12(+1.14%) |
Aug 15, 2018 | 10.66 | 10.67 | 10.38 | 10.45 | 309,982 | -0.31(-2.91%) |
Aug 14, 2018 | 10.56 | 10.79 | 10.56 | 10.77 | 155,818 | +0.20(+1.93%) |
Aug 13, 2018 | 10.74 | 10.76 | 10.51 | 10.56 | 333,750 | -0.25(-2.35%) |
Aug 10, 2018 | 10.94 | 10.98 | 10.81 | 10.82 | 198,024 | -0.14(-1.24%) |
Aug 09, 2018 | 10.96 | 11.01 | 10.94 | 10.95 | 130,334 | -0.04(-0.39%) |
Aug 08, 2018 | 10.99 | 11.03 | 10.91 | 11.00 | 223,982 | -0.07(-0.61%) |
Aug 07, 2018 | 11.11 | 11.27 | 11.02 | 11.06 | 244,225 | -0.08(-0.69%) |
Aug 06, 2018 | 11.28 | 11.32 | 11.06 | 11.14 | 217,215 | -0.10(-0.90%) |
Aug 03, 2018 | 11.12 | 11.31 | 11.08 | 11.24 | 227,628 | +0.18(+1.61%) |
Aug 02, 2018 | 11.05 | 11.19 | 10.95 | 11.06 | 420,107 | -0.09(-0.84%) |
Aug 01, 2018 | 11.17 | 11.21 | 11.12 | 11.16 | 136,564 | -0.01(-0.08%) |
Jul 31, 2018 | 11.13 | 11.23 | 11.04 | 11.17 | 260,346 | +0.07(+0.61%) |
Jul 30, 2018 | 11.22 | 11.22 | 11.02 | 11.10 | 298,690 | +0.00(+0.00%) |
Jul 27, 2018 | 11.38 | 11.39 | 10.96 | 11.10 | 437,801 | -0.24(-2.09%) |
Jul 26, 2018 | 10.90 | 11.40 | 10.87 | 11.34 | 1,088,418 | +0.47(+4.37%) |
Jul 25, 2018 | 10.69 | 10.87 | 10.69 | 10.86 | 345,674 | +0.12(+1.10%) |
Jul 24, 2018 | 10.81 | 10.90 | 10.69 | 10.74 | 661,374 | +0.04(+0.40%) |
Jul 23, 2018 | 10.84 | 10.85 | 10.65 | 10.70 | 139,393 | -0.15(-1.41%) |
Jul 20, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 823,216 | +0.36(+3.48%) |
Jul 19, 2018 | 10.64 | 10.73 | 10.39 | 10.49 | 1,080,530 | -0.34(-3.13%) |
Jul 18, 2018 | 10.90 | 10.94 | 10.74 | 10.83 | 406,685 | -0.02(-0.16%) |
Jul 17, 2018 | 10.73 | 10.89 | 10.73 | 10.84 | 186,155 | +0.04(+0.39%) |
Jul 16, 2018 | 10.91 | 10.93 | 10.75 | 10.80 | 122,820 | -0.14(-1.32%) |
Jul 13, 2018 | 10.81 | 10.95 | 10.81 | 10.95 | 215,779 | +0.08(+0.70%) |
Jul 12, 2018 | 10.89 | 10.99 | 10.85 | 10.87 | 278,434 | -0.03(-0.23%) |
Jul 11, 2018 | 10.98 | 11.05 | 10.87 | 10.90 | 164,168 | -0.16(-1.46%) |
Jul 10, 2018 | 11.07 | 11.12 | 11.02 | 11.06 | 146,993 | -0.03(-0.31%) |
Jul 09, 2018 | 11.11 | 11.18 | 11.06 | 11.09 | 327,591 | -0.03(-0.30%) |
Jul 06, 2018 | 10.99 | 11.14 | 10.99 | 11.12 | 152,746 | +0.16(+1.47%) |
Jul 05, 2018 | 10.98 | 11.00 | 10.90 | 10.96 | 141,685 | +0.04(+0.39%) |
Jul 03, 2018 | 10.92 | 10.92 | 10.92 | 0 | +0.09(+0.86%) | |
Jul 02, 2018 | 10.79 | 10.84 | 10.73 | 10.83 | 323,792 | -0.08(-0.78%) |
Jun 29, 2018 | 10.95 | 10.91 | 219,503 | +0.20(+1.90%) | ||
Jun 28, 2018 | 10.61 | 10.74 | 10.61 | 10.71 | 444,688 | -0.01(-0.08%) |
Jun 27, 2018 | 10.73 | 10.90 | 10.66 | 10.72 | 398,681 | -0.14(-1.33%) |
Jun 26, 2018 | 10.86 | 11.01 | 10.79 | 10.86 | 943,565 | -0.05(-0.47%) |
Jun 25, 2018 | 11.23 | 11.23 | 10.90 | 10.91 | 607,235 | -0.28(-2.50%) |
Jun 22, 2018 | 11.17 | 11.29 | 11.13 | 11.19 | 473,535 | +0.07(+0.61%) |
Jun 21, 2018 | 11.24 | 11.32 | 11.06 | 11.12 | 285,331 | -0.19(-1.65%) |
Jun 20, 2018 | 11.25 | 11.40 | 11.19 | 11.31 | 169,744 | +0.03(+0.30%) |
Jun 19, 2018 | 11.29 | 11.34 | 11.18 | 11.28 | 529,613 | -0.25(-2.13%) |
Jun 18, 2018 | 11.46 | 11.52 | 11.36 | 11.52 | 322,800 | -0.06(-0.51%) |
Jun 15, 2018 | 11.88 | 11.47 | 11.58 | 591,276 | -0.30(-2.50%) | |
Jun 14, 2018 | 11.97 | 12.06 | 11.83 | 11.88 | 295,337 | -0.08(-0.64%) |
Jun 13, 2018 | 12.10 | 12.14 | 11.94 | 11.96 | 214,350 | -0.10(-0.84%) |
Jun 12, 2018 | 12.12 | 12.20 | 12.02 | 12.06 | 253,846 | -0.09(-0.77%) |
Jun 11, 2018 | 12.10 | 12.23 | 12.07 | 12.15 | 357,811 | +0.05(+0.42%) |
Jun 08, 2018 | 12.04 | 12.17 | 11.98 | 12.10 | 237,513 | +0.02(+0.14%) |
Jun 07, 2018 | 12.38 | 12.46 | 11.97 | 12.08 | 896,784 | -0.39(-3.13%) |
Jun 06, 2018 | 12.51 | 12.47 | 1,018,091 | +0.36(+3.01%) | ||
Jun 05, 2018 | 11.72 | 12.17 | 11.72 | 12.11 | 1,120,704 | +0.41(+3.48%) |
Jun 04, 2018 | 11.42 | 11.71 | 11.39 | 11.70 | 279,442 | +0.37(+3.29%) |
Jun 01, 2018 | 11.24 | 11.38 | 11.17 | 11.33 | 281,368 | +0.15(+1.37%) |
May 31, 2018 | 11.34 | 11.45 | 11.14 | 11.18 | 157,015 | -0.28(-2.44%) |
May 30, 2018 | 11.11 | 11.50 | 11.11 | 11.45 | 421,798 | +0.37(+3.37%) |
May 29, 2018 | 11.12 | 11.23 | 11.05 | 11.08 | 234,108 | -0.10(-0.91%) |
May 25, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.10(-0.90%) | |
May 24, 2018 | 11.33 | 11.38 | 11.24 | 11.29 | 173,429 | -0.11(-0.97%) |
May 23, 2018 | 11.37 | 11.42 | 11.25 | 11.40 | 301,012 | -0.03(-0.22%) |
May 22, 2018 | 11.86 | 11.86 | 11.37 | 11.42 | 707,537 | -0.43(-3.65%) |
May 21, 2018 | 11.79 | 11.89 | 11.79 | 11.85 | 240,502 | +0.09(+0.79%) |
May 18, 2018 | 11.70 | 11.81 | 11.67 | 11.76 | 303,261 | +0.04(+0.36%) |
May 17, 2018 | 11.71 | 11.73 | 11.64 | 11.72 | 73,618 | +0.00(+0.00%) |
May 16, 2018 | 11.62 | 11.75 | 11.62 | 11.72 | 103,036 | +0.02(+0.15%) |
May 15, 2018 | 11.79 | 11.83 | 11.63 | 11.70 | 146,573 | -0.22(-1.85%) |
May 14, 2018 | 11.76 | 11.95 | 11.76 | 11.92 | 419,582 | +0.25(+2.11%) |
May 11, 2018 | 11.70 | 11.82 | 11.61 | 11.68 | 119,547 | -0.02(-0.15%) |
May 10, 2018 | 11.69 | 11.75 | 11.60 | 11.69 | 179,052 | +0.11(+0.95%) |
May 09, 2018 | 11.33 | 11.63 | 11.30 | 11.58 | 232,130 | +0.25(+2.17%) |
May 08, 2018 | 11.56 | 11.62 | 11.29 | 11.34 | 641,646 | -0.36(-3.05%) |
May 07, 2018 | 11.73 | 11.87 | 11.64 | 11.69 | 326,919 | -0.02(-0.14%) |
May 04, 2018 | 11.63 | 11.81 | 11.63 | 11.71 | 152,980 | -0.11(-0.93%) |
May 03, 2018 | 12.04 | 12.07 | 11.67 | 11.82 | 328,399 | -0.09(-0.78%) |
May 02, 2018 | 11.57 | 12.08 | 11.57 | 11.91 | 783,505 | +0.34(+2.93%) |
May 01, 2018 | 11.21 | 11.64 | 11.21 | 11.57 | 473,046 | +0.26(+2.32%) |
Apr 30, 2018 | 11.32 | 11.45 | 11.26 | 11.31 | 264,074 | +0.07(+0.60%) |
Apr 27, 2018 | 11.08 | 11.31 | 11.05 | 11.24 | 257,466 | +0.20(+1.84%) |
Apr 26, 2018 | 11.17 | 11.17 | 10.98 | 11.04 | 159,612 | -0.03(-0.31%) |
Apr 25, 2018 | 11.06 | 11.18 | 11.03 | 11.07 | 149,065 | -0.03(-0.23%) |
Apr 24, 2018 | 11.28 | 11.38 | 11.09 | 11.10 | 233,129 | -0.17(-1.50%) |
Apr 23, 2018 | 11.62 | 11.62 | 11.26 | 11.27 | 418,198 | -0.37(-3.20%) |
Apr 20, 2018 | 11.76 | 11.76 | 11.49 | 11.64 | 373,049 | -0.12(-1.01%) |
Apr 19, 2018 | 11.84 | 11.93 | 11.73 | 11.76 | 324,043 | -0.08(-0.72%) |
Apr 18, 2018 | 11.85 | 11.95 | 11.71 | 11.84 | 454,071 | -0.01(-0.07%) |
Apr 17, 2018 | 11.65 | 11.86 | 11.58 | 11.85 | 897,423 | +0.15(+1.31%) |
Apr 16, 2018 | 11.18 | 11.79 | 11.12 | 11.70 | 722,872 | +0.53(+4.70%) |
Apr 13, 2018 | 11.28 | 11.28 | 11.10 | 11.18 | 317,702 | -0.06(-0.53%) |
Apr 12, 2018 | 11.28 | 11.36 | 11.18 | 11.23 | 292,627 | -0.08(-0.67%) |
Apr 11, 2018 | 11.29 | 11.44 | 11.28 | 11.31 | 236,590 | +0.00(+0.00%) |
Apr 10, 2018 | 11.23 | 11.44 | 11.18 | 11.31 | 937,817 | +0.22(+1.99%) |
Apr 09, 2018 | 10.89 | 11.43 | 10.79 | 11.09 | 1,242,930 | +0.29(+2.67%) |
Apr 06, 2018 | 11.02 | 11.06 | 10.78 | 10.80 | 454,786 | -0.22(-2.00%) |
Apr 05, 2018 | 10.73 | 11.10 | 10.73 | 11.02 | 505,642 | +0.31(+2.93%) |
Apr 04, 2018 | 10.62 | 10.72 | 10.48 | 10.71 | 273,072 | -0.01(-0.08%) |
Apr 03, 2018 | 10.29 | 10.72 | 10.28 | 10.72 | 545,362 | +0.46(+4.46%) |
Apr 02, 2018 | 10.21 | 10.31 | 10.09 | 10.26 | 345,161 | +0.03(+0.25%) |
Mar 29, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.20(+1.94%) | |
Mar 28, 2018 | 10.25 | 10.26 | 10.01 | 10.04 | 501,664 | -0.21(-2.07%) |
Mar 27, 2018 | 10.41 | 10.48 | 10.25 | 10.25 | 482,765 | -0.07(-0.66%) |
Mar 26, 2018 | 10.30 | 10.37 | 10.27 | 10.32 | 265,157 | +0.07(+0.66%) |
Mar 23, 2018 | 10.46 | 10.54 | 10.18 | 10.25 | 1,328,690 | -0.31(-2.89%) |
Mar 22, 2018 | 10.63 | 10.76 | 10.50 | 10.56 | 344,960 | -0.18(-1.66%) |
Mar 21, 2018 | 10.49 | 10.82 | 10.48 | 10.73 | 408,490 | +0.26(+2.51%) |
Mar 20, 2018 | 10.55 | 10.56 | 10.45 | 10.47 | 436,583 | -0.07(-0.64%) |
Mar 19, 2018 | 10.87 | 10.88 | 10.52 | 10.54 | 942,137 | -0.36(-3.27%) |
Mar 16, 2018 | 10.95 | 10.98 | 10.90 | 10.90 | 364,515 | -0.06(-0.54%) |
Mar 15, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 194,369 | -0.06(-0.54%) |
Mar 14, 2018 | 11.02 | 11.09 | 10.95 | 11.01 | 99,908 | +0.01(+0.08%) |
Mar 13, 2018 | 11.11 | 11.14 | 10.97 | 11.01 | 165,285 | -0.07(-0.61%) |
Mar 12, 2018 | 11.18 | 11.18 | 11.04 | 11.07 | 435,255 | -0.08(-0.76%) |
Mar 09, 2018 | 11.12 | 11.19 | 11.08 | 11.16 | 107,191 | +0.10(+0.92%) |
Mar 08, 2018 | 11.37 | 11.38 | 11.01 | 11.06 | 299,260 | -0.28(-2.47%) |
Mar 07, 2018 | 11.36 | 11.34 | 172,364 | +0.00(+0.00%) | ||
Mar 06, 2018 | 11.19 | 11.36 | 11.17 | 11.34 | 198,704 | +0.13(+1.13%) |
Mar 05, 2018 | 11.17 | 11.26 | 11.08 | 11.21 | 212,739 | +0.02(+0.15%) |
Mar 02, 2018 | 10.95 | 11.23 | 10.85 | 11.19 | 769,001 | +0.20(+1.85%) |
Mar 01, 2018 | 10.81 | 11.06 | 10.73 | 10.99 | 386,720 | +0.20(+1.81%) |
Feb 28, 2018 | 10.98 | 11.01 | 10.73 | 10.79 | 442,310 | -0.17(-1.55%) |
Feb 27, 2018 | 11.25 | 11.34 | 10.95 | 10.96 | 576,872 | -0.29(-2.56%) |
Feb 26, 2018 | 11.44 | 11.44 | 11.24 | 11.25 | 317,624 | -0.15(-1.34%) |
Feb 23, 2018 | 11.31 | 11.42 | 11.26 | 11.40 | 158,498 | +0.12(+1.05%) |
Feb 22, 2018 | 11.29 | 324,061 | +0.06(+0.53%) | |||
Feb 21, 2018 | 11.38 | 11.42 | 11.23 | 11.23 | 327,786 | -0.10(-0.90%) |
Feb 20, 2018 | 11.42 | 11.50 | 11.27 | 11.33 | 295,653 | -0.08(-0.74%) |
Feb 16, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.25(-2.11%) | |
Feb 15, 2018 | 11.76 | 11.79 | 11.45 | 11.66 | 210,391 | +0.03(+0.22%) |
Feb 14, 2018 | 11.24 | 11.65 | 11.15 | 11.63 | 502,348 | +0.31(+2.69%) |
Feb 13, 2018 | 10.98 | 11.34 | 10.95 | 11.33 | 401,165 | +0.37(+3.41%) |
Feb 12, 2018 | 10.93 | 11.02 | 10.87 | 10.95 | 402,968 | +0.15(+1.41%) |
Feb 09, 2018 | 11.07 | 11.21 | 10.60 | 10.80 | 828,256 | -0.20(-1.85%) |
Feb 08, 2018 | 11.32 | 11.40 | 10.98 | 11.01 | 282,478 | -0.28(-2.48%) |
Feb 07, 2018 | 11.28 | 11.40 | 11.19 | 11.29 | 195,650 | -0.07(-0.60%) |
Feb 06, 2018 | 11.02 | 11.40 | 10.90 | 11.35 | 682,263 | +0.12(+1.06%) |
Feb 05, 2018 | 11.36 | 11.51 | 11.23 | 11.23 | 452,834 | -0.25(-2.21%) |
Feb 02, 2018 | 11.86 | 11.86 | 11.47 | 11.49 | 554,331 | -0.46(-3.83%) |
Feb 01, 2018 | 12.00 | 12.01 | 11.89 | 11.95 | 427,923 | -0.01(-0.07%) |
Jan 31, 2018 | 11.77 | 12.00 | 11.77 | 11.96 | 425,759 | +0.23(+1.95%) |
Jan 30, 2018 | 11.90 | 11.96 | 11.64 | 11.73 | 639,037 | -0.17(-1.43%) |
Jan 29, 2018 | 12.05 | 12.08 | 11.89 | 11.90 | 395,236 | -0.22(-1.82%) |
Jan 26, 2018 | 12.35 | 12.35 | 12.10 | 12.12 | 504,002 | -0.15(-1.24%) |
Jan 25, 2018 | 12.65 | 12.67 | 12.24 | 12.27 | 410,688 | -0.32(-2.56%) |
Jan 24, 2018 | 12.57 | 12.71 | 12.48 | 12.59 | 319,703 | +0.18(+1.43%) |
Jan 23, 2018 | 12.39 | 12.45 | 12.22 | 12.41 | 409,221 | +0.00(+0.00%) |
Jan 22, 2018 | 12.43 | 12.45 | 12.27 | 12.41 | 322,455 | +0.06(+0.48%) |
Jan 19, 2018 | 12.40 | 12.40 | 12.21 | 12.35 | 282,121 | -0.05(-0.41%) |
Jan 18, 2018 | 12.62 | 12.67 | 12.35 | 12.40 | 369,457 | -0.25(-2.01%) |
Jan 17, 2018 | 12.36 | 12.69 | 12.30 | 12.66 | 478,788 | +0.33(+2.68%) |
Jan 16, 2018 | 12.88 | 12.95 | 12.21 | 12.33 | 1,077,204 | -0.63(-4.84%) |
Jan 12, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.05(+0.39%) | |
Jan 11, 2018 | 12.97 | 12.97 | 12.81 | 12.90 | 248,034 | +0.01(+0.07%) |
Jan 10, 2018 | 12.79 | 12.93 | 12.77 | 12.90 | 657,421 | +0.11(+0.86%) |
Jan 09, 2018 | 13.22 | 13.26 | 12.73 | 12.79 | 899,006 | -0.47(-3.58%) |
Jan 08, 2018 | 13.41 | 13.46 | 13.24 | 13.26 | 344,711 | -0.16(-1.20%) |
Jan 05, 2018 | 13.46 | 13.47 | 13.35 | 13.42 | 254,604 | +0.00(+0.00%) |
Jan 04, 2018 | 13.23 | 13.46 | 13.07 | 13.42 | 326,657 | +0.10(+0.76%) |
Jan 03, 2018 | 13.40 | 13.49 | 13.13 | 13.32 | 772,767 | +0.03(+0.19%) |
Jan 02, 2018 | 12.84 | 13.35 | 12.82 | 13.29 | 717,498 | +0.53(+4.19%) |
Dec 29, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.09(+0.74%) | |
Dec 28, 2017 | 12.64 | 12.71 | 12.51 | 12.67 | 509,970 | +0.14(+1.12%) |
Dec 27, 2017 | 12.70 | 12.75 | 12.51 | 12.53 | 448,005 | -0.16(-1.24%) |
Dec 26, 2017 | 12.68 | 12.81 | 12.67 | 12.68 | 239,935 | -0.06(-0.46%) |
Dec 22, 2017 | 13.07 | 13.11 | 12.67 | 12.74 | 907,165 | -0.31(-2.35%) |
Dec 21, 2017 | 13.19 | 13.26 | 13.05 | 13.05 | 513,358 | -0.10(-0.76%) |
Dec 20, 2017 | 13.35 | 13.36 | 13.06 | 13.15 | 452,461 | -0.11(-0.81%) |
Dec 19, 2017 | 13.38 | 13.42 | 13.22 | 13.26 | 267,823 | +0.00(+0.00%) |
Dec 18, 2017 | 13.29 | 13.43 | 13.25 | 13.26 | 598,196 | -0.05(-0.37%) |
Dec 15, 2017 | 13.47 | 13.53 | 13.30 | 13.31 | 624,917 | -0.13(-0.99%) |
Dec 14, 2017 | 13.35 | 13.59 | 13.28 | 13.44 | 562,497 | +0.21(+1.57%) |
Dec 13, 2017 | 13.29 | 13.31 | 13.12 | 13.23 | 967,806 | -0.03(-0.25%) |
Dec 12, 2017 | 13.52 | 13.54 | 13.17 | 13.27 | 631,984 | -0.23(-1.72%) |
Dec 11, 2017 | 13.42 | 13.51 | 13.08 | 13.50 | 1,319,132 | +0.51(+3.90%) |
Dec 08, 2017 | 12.84 | 13.02 | 12.72 | 12.99 | 744,543 | +0.20(+1.56%) |
Dec 07, 2017 | 12.61 | 12.80 | 12.58 | 12.79 | 660,070 | +0.13(+1.05%) |
Dec 06, 2017 | 13.08 | 13.08 | 12.61 | 12.66 | 801,696 | -0.47(-3.54%) |
Dec 05, 2017 | 13.29 | 13.39 | 13.03 | 13.12 | 940,732 | -0.20(-1.50%) |
Dec 04, 2017 | 12.16 | 13.50 | 12.13 | 13.32 | 2,133,825 | +1.48(+12.48%) |
Dec 01, 2017 | 11.93 | 12.04 | 11.84 | 11.85 | 270,720 | -0.02(-0.14%) |
Nov 30, 2017 | 11.93 | 12.04 | 11.79 | 11.86 | 383,516 | -0.06(-0.49%) |
Nov 29, 2017 | 12.04 | 12.17 | 11.68 | 11.92 | 598,846 | -0.11(-0.90%) |
Nov 28, 2017 | 11.93 | 12.06 | 11.77 | 12.03 | 894,377 | +0.12(+1.05%) |
Nov 27, 2017 | 12.50 | 12.52 | 11.86 | 11.90 | 1,101,702 | -0.72(-5.72%) |
Nov 24, 2017 | 12.73 | 12.87 | 12.55 | 12.63 | 641,561 | -0.19(-1.49%) |
Nov 22, 2017 | 12.31 | 12.85 | 12.29 | 12.82 | 1,385,016 | +0.63(+5.18%) |
Nov 21, 2017 | 11.76 | 12.23 | 11.76 | 12.19 | 794,051 | +0.46(+3.90%) |
Nov 20, 2017 | 11.82 | 11.96 | 11.69 | 11.73 | 713,299 | +0.00(+0.00%) |
Nov 17, 2017 | 11.31 | 11.75 | 11.30 | 11.73 | 596,919 | +0.43(+3.82%) |
Nov 16, 2017 | 10.98 | 11.32 | 10.98 | 11.30 | 477,293 | +0.33(+3.03%) |
Nov 15, 2017 | 11.00 | 11.01 | 10.80 | 10.96 | 433,004 | -0.18(-1.64%) |
Nov 14, 2017 | 11.42 | 11.45 | 11.13 | 11.15 | 310,695 | -0.26(-2.26%) |
Nov 13, 2017 | 11.71 | 11.79 | 11.36 | 11.40 | 705,660 | -0.27(-2.28%) |
Nov 10, 2017 | 11.64 | 11.98 | 11.59 | 11.67 | 1,233,873 | -0.05(-0.43%) |
Nov 09, 2017 | 10.70 | 11.75 | 10.70 | 11.72 | 1,554,256 | +1.22(+11.63%) |
Nov 08, 2017 | 10.35 | 10.51 | 10.34 | 10.50 | 256,092 | +0.17(+1.69%) |
Nov 07, 2017 | 10.21 | 10.35 | 10.16 | 10.33 | 455,236 | +0.11(+1.06%) |
Nov 06, 2017 | 10.08 | 10.22 | 10.07 | 10.22 | 467,896 | +0.15(+1.48%) |
Nov 03, 2017 | 10.13 | 10.13 | 10.02 | 10.07 | 243,551 | -0.06(-0.57%) |
Nov 02, 2017 | 10.07 | 10.18 | 10.05 | 10.13 | 260,493 | +0.09(+0.91%) |
Nov 01, 2017 | 9.926 | 10.05 | 9.901 | 10.03 | 186,000 | +0.12(+1.17%) |
Oct 31, 2017 | 9.893 | 9.951 | 9.868 | 9.918 | 211,074 | +0.06(+0.59%) |
Oct 30, 2017 | 10.04 | 9.827 | 9.860 | 318,439 | -0.17(-1.66%) | |
Oct 27, 2017 | 10.15 | 10.15 | 9.860 | 10.03 | 408,218 | -0.26(-2.50%) |
Oct 26, 2017 | 10.27 | 10.34 | 10.24 | 10.28 | 159,453 | +0.00(+0.00%) |
Oct 25, 2017 | 10.38 | 10.44 | 10.23 | 10.28 | 273,472 | -0.10(-0.96%) |
Oct 24, 2017 | 10.43 | 10.45 | 10.35 | 10.38 | 232,586 | -0.07(-0.72%) |
Oct 23, 2017 | 10.51 | 10.52 | 10.43 | 10.46 | 129,937 | -0.03(-0.32%) |
Oct 20, 2017 | 10.50 | 10.50 | 10.42 | 10.49 | 267,170 | -0.01(-0.08%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 103,023 | -0.06(-0.55%) |
Oct 18, 2017 | 10.53 | 10.63 | 10.50 | 10.56 | 145,302 | +0.06(+0.55%) |
Oct 17, 2017 | 10.47 | 10.51 | 10.42 | 10.50 | 184,574 | +0.01(+0.08%) |
Oct 16, 2017 | 10.61 | 10.62 | 10.46 | 10.49 | 151,341 | -0.10(-0.94%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.51 | 10.59 | 220,256 | +0.02(+0.16%) |
Oct 12, 2017 | 10.56 | 10.59 | 10.52 | 10.57 | 96,695 | -0.02(-0.23%) |
Oct 11, 2017 | 10.67 | 10.67 | 10.55 | 10.60 | 98,743 | -0.05(-0.47%) |
Oct 10, 2017 | 10.69 | 10.73 | 10.62 | 10.65 | 143,953 | +0.02(+0.23%) |
Oct 09, 2017 | 10.70 | 10.71 | 10.61 | 10.62 | 192,608 | -0.09(-0.85%) |
Oct 06, 2017 | 10.74 | 10.76 | 10.64 | 10.72 | 170,702 | -0.02(-0.23%) |
Oct 05, 2017 | 10.75 | 10.82 | 10.73 | 10.74 | 253,756 | -0.02(-0.15%) |
Oct 04, 2017 | 10.62 | 10.78 | 10.62 | 10.76 | 234,299 | +0.14(+1.33%) |
Oct 03, 2017 | 11.01 | 11.01 | 10.55 | 10.62 | 497,955 | -0.42(-3.76%) |