Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9.939 | 9.981 | 9.815 | 9.856 | 88,014 | -0.13(-1.33%) |
Sep 27, 2018 | 9.848 | 10.01 | 9.848 | 9.989 | 107,949 | +0.21(+2.12%) |
Sep 26, 2018 | 9.790 | 9.890 | 9.782 | 9.782 | 28,075 | +0.15(+1.55%) |
Sep 25, 2018 | 9.492 | 9.679 | 9.417 | 9.633 | 29,957 | -0.07(-0.68%) |
Sep 24, 2018 | 9.856 | 9.856 | 9.608 | 9.699 | 50,429 | -0.24(-2.42%) |
Sep 21, 2018 | 9.658 | 9.956 | 9.658 | 9.939 | 24,146 | +0.31(+3.18%) |
Sep 20, 2018 | 9.659 | 9.659 | 9.492 | 9.633 | 21,362 | +0.09(+0.95%) |
Sep 19, 2018 | 9.525 | 9.650 | 9.484 | 9.542 | 19,120 | +0.08(+0.88%) |
Sep 18, 2018 | 9.351 | 9.515 | 9.347 | 9.459 | 10,345 | +0.10(+1.06%) |
Sep 17, 2018 | 9.128 | 9.359 | 9.123 | 9.359 | 27,555 | +0.24(+2.63%) |
Sep 14, 2018 | 9.152 | 9.194 | 9.045 | 9.119 | 39,721 | +0.00(+0.00%) |
Sep 13, 2018 | 9.227 | 9.318 | 9.109 | 9.119 | 57,606 | -0.16(-1.70%) |
Sep 12, 2018 | 9.351 | 9.414 | 9.277 | 9.277 | 25,543 | -0.05(-0.53%) |
Sep 11, 2018 | 9.393 | 9.393 | 9.202 | 9.326 | 66,369 | -0.31(-3.26%) |
Sep 10, 2018 | 9.732 | 9.740 | 9.574 | 9.641 | 28,197 | -0.09(-0.94%) |
Sep 07, 2018 | 9.699 | 9.877 | 9.691 | 9.732 | 8,813 | +0.13(+1.38%) |
Sep 06, 2018 | 9.533 | 9.617 | 9.401 | 9.600 | 12,159 | +0.17(+1.85%) |
Sep 05, 2018 | 9.417 | 9.525 | 9.343 | 9.426 | 27,081 | -0.05(-0.52%) |
Sep 04, 2018 | 9.600 | 9.608 | 9.442 | 9.475 | 91,246 | -0.48(-4.83%) |
Aug 31, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.27(+2.82%) | |
Aug 30, 2018 | 9.856 | 9.856 | 9.583 | 9.682 | 47,415 | -0.27(-2.70%) |
Aug 29, 2018 | 9.881 | 10.01 | 9.859 | 9.952 | 28,528 | +0.10(+0.97%) |
Aug 28, 2018 | 10.01 | 10.01 | 9.823 | 9.856 | 18,876 | -0.20(-1.98%) |
Aug 27, 2018 | 9.956 | 10.10 | 9.956 | 10.06 | 31,178 | +0.28(+2.89%) |
Aug 24, 2018 | 9.898 | 9.898 | 9.707 | 9.774 | 14,125 | +0.03(+0.34%) |
Aug 23, 2018 | 9.981 | 9.981 | 9.740 | 9.740 | 48,180 | -0.32(-3.21%) |
Aug 22, 2018 | 9.865 | 10.06 | 9.840 | 10.06 | 45,369 | +0.04(+0.41%) |
Aug 21, 2018 | 10.34 | 10.35 | 9.989 | 10.02 | 80,449 | -0.39(-3.74%) |
Aug 20, 2018 | 10.49 | 10.49 | 10.37 | 10.41 | 7,026 | -0.07(-0.63%) |
Aug 17, 2018 | 10.50 | 10.52 | 10.41 | 10.48 | 35,857 | -0.17(-1.61%) |
Aug 16, 2018 | 10.83 | 10.88 | 10.60 | 10.65 | 6,918 | -0.00(-0.03%) |
Aug 15, 2018 | 10.78 | 10.78 | 10.59 | 10.65 | 26,037 | -0.29(-2.67%) |
Aug 14, 2018 | 10.64 | 10.99 | 10.64 | 10.94 | 67,728 | +0.39(+3.72%) |
Aug 13, 2018 | 10.47 | 10.63 | 10.39 | 10.55 | 313,854 | -0.02(-0.24%) |
Aug 10, 2018 | 10.77 | 10.83 | 10.58 | 10.58 | 22,818 | -0.53(-4.77%) |
Aug 09, 2018 | 11.30 | 11.30 | 11.03 | 11.11 | 46,617 | -0.25(-2.19%) |
Aug 08, 2018 | 11.65 | 11.65 | 11.30 | 11.36 | 19,737 | -0.12(-1.01%) |
Aug 07, 2018 | 11.79 | 11.81 | 11.47 | 11.47 | 12,400 | -0.24(-2.05%) |
Aug 06, 2018 | 11.87 | 11.89 | 11.71 | 11.71 | 112,278 | -0.13(-1.12%) |
Aug 03, 2018 | 11.79 | 11.85 | 11.76 | 11.84 | 5,312 | +0.41(+3.62%) |
Aug 02, 2018 | 11.36 | 11.49 | 11.36 | 11.43 | 64,684 | +0.01(+0.07%) |
Aug 01, 2018 | 11.39 | 11.48 | 11.35 | 11.42 | 255,123 | +0.07(+0.66%) |
Jul 31, 2018 | 11.45 | 11.45 | 11.35 | 11.35 | 9,918 | -0.27(-2.35%) |
Jul 30, 2018 | 11.60 | 11.62 | 11.58 | 11.62 | 7,448 | +0.03(+0.29%) |
Jul 27, 2018 | 11.64 | 11.67 | 11.54 | 11.59 | 22,215 | +0.05(+0.43%) |
Jul 26, 2018 | 11.71 | 11.71 | 11.48 | 11.54 | 23,403 | -0.22(-1.90%) |
Jul 25, 2018 | 11.79 | 11.80 | 11.66 | 11.76 | 52,178 | +0.18(+1.57%) |
Jul 24, 2018 | 11.51 | 11.65 | 11.51 | 11.58 | 70,619 | +0.22(+1.97%) |
Jul 23, 2018 | 11.45 | 11.45 | 11.30 | 11.36 | 9,312 | -0.15(-1.30%) |
Jul 20, 2018 | 11.42 | 11.57 | 11.42 | 11.50 | 44,065 | +0.60(+5.47%) |
Jul 19, 2018 | 10.78 | 11.00 | 10.78 | 10.91 | 17,010 | +0.06(+0.53%) |
Jul 18, 2018 | 10.92 | 10.98 | 10.85 | 10.85 | 7,176 | -0.10(-0.91%) |
Jul 17, 2018 | 10.82 | 10.95 | 10.82 | 10.95 | 15,884 | +0.16(+1.46%) |
Jul 16, 2018 | 10.83 | 10.88 | 10.76 | 10.79 | 23,877 | +0.00(+0.00%) |
Jul 13, 2018 | 10.54 | 10.81 | 10.54 | 10.79 | 228,946 | +0.28(+2.68%) |
Jul 12, 2018 | 10.46 | 10.59 | 10.44 | 10.51 | 65,025 | +0.11(+1.03%) |
Jul 11, 2018 | 10.63 | 10.63 | 10.39 | 10.40 | 101,211 | -0.33(-3.09%) |
Jul 10, 2018 | 10.61 | 10.75 | 10.60 | 10.73 | 17,780 | +0.05(+0.47%) |
Jul 09, 2018 | 10.64 | 10.69 | 10.57 | 10.68 | 317,314 | +0.14(+1.34%) |
Jul 06, 2018 | 10.20 | 10.54 | 10.20 | 10.54 | 8,442 | +0.28(+2.74%) |
Jul 05, 2018 | 10.29 | 10.37 | 10.25 | 10.26 | 107,494 | -0.07(-0.70%) |
Jul 03, 2018 | 10.33 | 10.33 | 10.33 | 0 | +0.20(+1.99%) | |
Jul 02, 2018 | 10.10 | 10.17 | 10.08 | 10.13 | 7,761 | -0.18(-1.74%) |
Jun 29, 2018 | 10.25 | 10.38 | 10.23 | 10.31 | 77,530 | +0.11(+1.05%) |
Jun 28, 2018 | 10.25 | 10.25 | 10.17 | 10.20 | 85,717 | +0.07(+0.65%) |
Jun 27, 2018 | 10.35 | 10.35 | 10.12 | 10.14 | 17,343 | -0.31(-3.01%) |
Jun 26, 2018 | 10.55 | 10.55 | 10.43 | 10.45 | 6,560 | +0.03(+0.32%) |
Jun 25, 2018 | 10.43 | 10.51 | 10.33 | 10.42 | 11,712 | +0.01(+0.08%) |
Jun 22, 2018 | 10.51 | 10.51 | 10.30 | 10.41 | 8,432 | +0.06(+0.56%) |
Jun 21, 2018 | 10.52 | 10.52 | 10.34 | 10.35 | 15,900 | -0.20(-1.88%) |
Jun 20, 2018 | 10.71 | 10.71 | 10.55 | 10.55 | 4,591 | +0.02(+0.24%) |
Jun 19, 2018 | 10.39 | 10.59 | 10.24 | 10.53 | 56,749 | +0.17(+1.60%) |
Jun 18, 2018 | 10.42 | 10.42 | 10.27 | 10.36 | 12,922 | -0.17(-1.61%) |
Jun 15, 2018 | 10.53 | 10.31 | 10.53 | 36,806 | +0.11(+1.08%) | |
Jun 14, 2018 | 10.81 | 10.84 | 10.42 | 10.42 | 26,057 | -0.33(-3.08%) |
Jun 13, 2018 | 10.85 | 10.87 | 10.59 | 10.75 | 18,325 | -0.02(-0.22%) |
Jun 12, 2018 | 10.79 | 10.93 | 10.70 | 10.77 | 19,420 | +0.05(+0.49%) |
Jun 11, 2018 | 10.83 | 10.96 | 10.70 | 10.72 | 30,725 | -0.09(-0.86%) |
Jun 08, 2018 | 10.67 | 10.88 | 10.27 | 10.81 | 62,474 | +0.71(+7.03%) |
Jun 07, 2018 | 10.52 | 10.52 | 9.691 | 10.10 | 381,969 | -0.69(-6.36%) |
Jun 06, 2018 | 10.97 | 10.99 | 10.78 | 10.79 | 46,536 | -0.31(-2.77%) |
Jun 05, 2018 | 11.44 | 11.44 | 11.10 | 11.10 | 1,003,192 | -0.52(-4.52%) |
Jun 04, 2018 | 11.52 | 11.62 | 11.49 | 11.62 | 51,678 | +0.29(+2.57%) |
Jun 01, 2018 | 11.31 | 11.43 | 11.19 | 11.33 | 42,395 | +0.14(+1.23%) |
May 31, 2018 | 11.25 | 11.27 | 11.15 | 11.19 | 78,506 | +0.07(+0.65%) |
May 30, 2018 | 11.03 | 11.12 | 10.90 | 11.12 | 56,491 | +0.22(+2.00%) |
May 29, 2018 | 11.06 | 11.13 | 10.87 | 10.90 | 189,581 | -0.72(-6.19%) |
May 25, 2018 | 11.62 | 11.62 | 11.62 | 0 | -0.23(-1.98%) | |
May 24, 2018 | 11.76 | 11.86 | 11.76 | 11.86 | 139,351 | -0.10(-0.81%) |
May 23, 2018 | 12.05 | 12.05 | 11.95 | 11.95 | 24,048 | -0.19(-1.53%) |
May 22, 2018 | 11.96 | 12.17 | 11.86 | 12.14 | 62,187 | +0.42(+3.58%) |
May 21, 2018 | 11.75 | 11.82 | 11.63 | 11.72 | 85,790 | +0.25(+2.18%) |
May 18, 2018 | 11.40 | 11.49 | 11.23 | 11.47 | 137,843 | -0.27(-2.34%) |
May 17, 2018 | 12.04 | 12.06 | 11.74 | 11.74 | 9,560 | -0.40(-3.32%) |
May 16, 2018 | 12.05 | 12.17 | 12.05 | 12.15 | 27,081 | +0.20(+1.69%) |
May 15, 2018 | 11.87 | 12.00 | 11.76 | 11.94 | 228,415 | -0.36(-2.89%) |
May 14, 2018 | 12.64 | 12.68 | 12.22 | 12.30 | 33,637 | -0.34(-2.68%) |
May 11, 2018 | 12.81 | 12.81 | 12.58 | 12.64 | 7,329 | -0.33(-2.55%) |
May 10, 2018 | 12.90 | 13.00 | 12.90 | 12.97 | 45,409 | +0.30(+2.36%) |
May 09, 2018 | 12.61 | 12.70 | 12.57 | 12.67 | 53,016 | +0.00(+0.00%) |
May 08, 2018 | 12.57 | 12.72 | 12.51 | 12.67 | 54,822 | +0.02(+0.13%) |
May 07, 2018 | 12.82 | 12.94 | 12.64 | 12.66 | 35,228 | -0.23(-1.76%) |
May 04, 2018 | 12.74 | 12.96 | 12.74 | 12.88 | 10,715 | +0.03(+0.25%) |
May 03, 2018 | 12.95 | 13.00 | 12.81 | 12.85 | 17,139 | -0.11(-0.87%) |
May 02, 2018 | 13.12 | 13.12 | 12.96 | 12.96 | 15,683 | -0.23(-1.78%) |
May 01, 2018 | 13.27 | 13.28 | 13.00 | 13.20 | 59,028 | -0.17(-1.27%) |
Apr 30, 2018 | 13.56 | 13.56 | 13.37 | 13.37 | 3,892 | -0.20(-1.49%) |
Apr 27, 2018 | 13.70 | 13.70 | 13.53 | 13.57 | 23,236 | +0.04(+0.30%) |
Apr 26, 2018 | 13.53 | 13.54 | 13.43 | 13.53 | 5,802 | +0.13(+0.96%) |
Apr 25, 2018 | 13.29 | 13.41 | 13.26 | 13.40 | 13,918 | -0.11(-0.84%) |
Apr 24, 2018 | 13.75 | 13.75 | 13.50 | 13.51 | 39,566 | -0.18(-1.30%) |
Apr 23, 2018 | 13.64 | 13.80 | 13.62 | 13.69 | 11,288 | -0.16(-1.17%) |
Apr 20, 2018 | 13.73 | 13.85 | 13.67 | 13.85 | 14,328 | +0.06(+0.47%) |
Apr 19, 2018 | 13.71 | 13.79 | 13.71 | 13.79 | 10,554 | +0.00(+0.00%) |
Apr 18, 2018 | 13.66 | 13.84 | 13.66 | 13.79 | 139,595 | +0.31(+2.28%) |
Apr 17, 2018 | 13.30 | 13.51 | 13.29 | 13.48 | 74,399 | +0.31(+2.39%) |
Apr 16, 2018 | 13.40 | 13.40 | 13.10 | 13.16 | 57,240 | -0.15(-1.09%) |
Apr 13, 2018 | 13.49 | 13.49 | 13.31 | 13.31 | 6,838 | -0.18(-1.32%) |
Apr 12, 2018 | 13.45 | 13.50 | 13.42 | 13.49 | 10,585 | +0.14(+1.01%) |
Apr 11, 2018 | 13.15 | 13.36 | 13.15 | 13.35 | 22,567 | +0.12(+0.93%) |
Apr 10, 2018 | 13.14 | 13.26 | 13.12 | 13.23 | 31,480 | +0.19(+1.49%) |
Apr 09, 2018 | 13.49 | 13.49 | 13.03 | 13.03 | 100,862 | -0.51(-3.76%) |
Apr 06, 2018 | 13.57 | 13.60 | 13.57 | 13.54 | 5,901 | -0.04(-0.30%) |
Apr 05, 2018 | 13.78 | 13.78 | 13.54 | 13.58 | 27,721 | +0.21(+1.57%) |
Apr 04, 2018 | 13.20 | 13.39 | 13.12 | 13.37 | 43,107 | -0.07(-0.54%) |
Apr 03, 2018 | 13.75 | 13.77 | 13.45 | 13.45 | 90,596 | -0.16(-1.19%) |
Apr 02, 2018 | 13.84 | 13.93 | 13.49 | 13.61 | 34,501 | -0.24(-1.75%) |
Mar 29, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.33(+2.45%) | |
Mar 28, 2018 | 13.51 | 13.52 | 13.33 | 13.52 | 55,295 | -0.10(-0.71%) |
Mar 27, 2018 | 13.88 | 13.88 | 13.62 | 13.62 | 28,565 | -0.31(-2.26%) |
Mar 26, 2018 | 13.96 | 14.04 | 13.89 | 13.93 | 17,528 | +0.09(+0.64%) |
Mar 23, 2018 | 13.95 | 13.99 | 13.81 | 13.84 | 36,080 | -0.12(-0.87%) |
Mar 22, 2018 | 13.96 | 14.11 | 13.93 | 13.96 | 172,534 | -0.13(-0.92%) |
Mar 21, 2018 | 13.94 | 14.13 | 13.91 | 14.09 | 156,914 | +0.19(+1.34%) |
Mar 20, 2018 | 13.88 | 13.93 | 13.82 | 13.91 | 18,720 | -0.03(-0.23%) |
Mar 19, 2018 | 13.99 | 14.03 | 13.92 | 13.94 | 9,753 | -0.17(-1.20%) |
Mar 16, 2018 | 13.96 | 14.13 | 13.94 | 14.11 | 16,478 | +0.14(+0.98%) |
Mar 15, 2018 | 13.97 | 14.01 | 13.83 | 13.97 | 11,531 | -0.11(-0.75%) |
Mar 14, 2018 | 14.20 | 14.20 | 14.06 | 14.08 | 32,832 | -0.11(-0.80%) |
Mar 13, 2018 | 14.21 | 14.31 | 14.11 | 14.19 | 29,555 | +0.09(+0.63%) |
Mar 12, 2018 | 14.02 | 14.13 | 14.00 | 14.10 | 34,363 | +0.17(+1.22%) |
Mar 09, 2018 | 13.94 | 14.00 | 13.90 | 13.93 | 22,323 | +0.22(+1.59%) |
Mar 08, 2018 | 13.92 | 13.92 | 13.65 | 13.71 | 166,941 | -0.24(-1.74%) |
Mar 07, 2018 | 13.84 | 13.96 | 94,903 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.26 | 14.36 | 14.17 | 14.26 | 25,220 | +0.12(+0.87%) |
Mar 05, 2018 | 14.03 | 14.19 | 14.03 | 14.14 | 19,740 | +0.03(+0.23%) |
Mar 02, 2018 | 13.96 | 14.18 | 13.88 | 14.11 | 61,563 | -0.04(-0.28%) |
Mar 01, 2018 | 14.23 | 14.30 | 14.02 | 14.15 | 18,949 | -0.08(-0.57%) |
Feb 28, 2018 | 14.39 | 14.39 | 14.23 | 14.23 | 38,871 | -0.11(-0.79%) |
Feb 27, 2018 | 14.52 | 14.52 | 14.30 | 14.34 | 23,404 | -0.24(-1.66%) |
Feb 26, 2018 | 14.56 | 14.59 | 14.47 | 14.59 | 47,058 | +0.13(+0.89%) |
Feb 23, 2018 | 14.41 | 14.46 | 14.30 | 14.46 | 34,838 | +0.17(+1.19%) |
Feb 22, 2018 | 14.21 | 14.28 | 14.17 | 14.29 | 221,933 | +0.17(+1.20%) |
Feb 21, 2018 | 14.22 | 14.34 | 14.01 | 14.12 | 123,481 | -0.06(-0.46%) |
Feb 20, 2018 | 14.04 | 14.21 | 14.03 | 14.18 | 53,457 | +0.11(+0.81%) |
Feb 16, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.06(+0.46%) | |
Feb 15, 2018 | 14.02 | 14.11 | 13.96 | 14.00 | 71,804 | +0.10(+0.70%) |
Feb 14, 2018 | 13.46 | 13.96 | 13.02 | 13.91 | 113,206 | +0.30(+2.20%) |
Feb 13, 2018 | 13.53 | 13.69 | 13.53 | 13.61 | 26,054 | +0.07(+0.54%) |
Feb 12, 2018 | 13.45 | 13.70 | 13.36 | 13.54 | 75,764 | +0.20(+1.51%) |
Feb 09, 2018 | 13.41 | 13.42 | 13.01 | 13.33 | 42,030 | +0.13(+0.98%) |
Feb 08, 2018 | 13.74 | 13.74 | 13.20 | 13.20 | 38,091 | -0.30(-2.21%) |
Feb 07, 2018 | 13.87 | 13.87 | 13.50 | 13.50 | 18,650 | -0.40(-2.85%) |
Feb 06, 2018 | 13.44 | 13.97 | 13.44 | 13.90 | 79,939 | +0.18(+1.30%) |
Feb 05, 2018 | 13.93 | 13.96 | 13.53 | 13.72 | 184,856 | -0.36(-2.52%) |
Feb 02, 2018 | 14.29 | 14.29 | 14.08 | 14.08 | 88,889 | -0.48(-3.31%) |
Feb 01, 2018 | 14.55 | 14.63 | 14.54 | 14.56 | 28,121 | +0.09(+0.66%) |
Jan 31, 2018 | 14.55 | 14.65 | 14.38 | 14.46 | 127,988 | +0.15(+1.07%) |
Jan 30, 2018 | 14.29 | 14.34 | 14.13 | 14.31 | 99,918 | -0.08(-0.56%) |
Jan 29, 2018 | 14.49 | 14.55 | 14.29 | 14.39 | 45,173 | -0.13(-0.89%) |
Jan 26, 2018 | 14.42 | 14.57 | 14.42 | 14.52 | 221,307 | +0.14(+0.95%) |
Jan 25, 2018 | 14.40 | 14.63 | 14.26 | 14.38 | 191,265 | +0.16(+1.14%) |
Jan 24, 2018 | 13.84 | 14.29 | 13.84 | 14.22 | 89,382 | +0.77(+5.70%) |
Jan 23, 2018 | 13.52 | 13.58 | 13.39 | 13.45 | 108,084 | -0.37(-2.64%) |
Jan 22, 2018 | 13.85 | 13.86 | 13.78 | 13.82 | 45,703 | -0.04(-0.28%) |
Jan 19, 2018 | 13.84 | 13.90 | 13.84 | 13.86 | 19,639 | +0.06(+0.47%) |
Jan 18, 2018 | 13.87 | 13.87 | 13.78 | 13.79 | 36,210 | +0.00(+0.00%) |
Jan 17, 2018 | 13.73 | 13.82 | 13.71 | 13.79 | 163,052 | +0.10(+0.70%) |
Jan 16, 2018 | 13.80 | 13.81 | 13.69 | 13.70 | 47,181 | -0.10(-0.70%) |
Jan 12, 2018 | 13.79 | 13.79 | 13.79 | 0 | +0.04(+0.29%) | |
Jan 11, 2018 | 13.67 | 13.78 | 13.62 | 13.75 | 251,908 | +0.20(+1.48%) |
Jan 10, 2018 | 13.66 | 13.55 | 13.55 | 255,754 | -0.06(-0.47%) | |
Jan 09, 2018 | 13.66 | 13.67 | 13.58 | 13.62 | 374,276 | -0.05(-0.35%) |
Jan 08, 2018 | 13.73 | 13.78 | 13.65 | 13.66 | 69,002 | -0.12(-0.88%) |
Jan 05, 2018 | 13.67 | 13.79 | 13.62 | 13.79 | 108,886 | +0.06(+0.41%) |
Jan 04, 2018 | 13.70 | 13.83 | 13.70 | 13.73 | 165,460 | +0.12(+0.89%) |
Jan 03, 2018 | 13.58 | 13.66 | 13.52 | 13.61 | 129,011 | +0.13(+0.96%) |
Jan 02, 2018 | 13.48 | 13.51 | 13.44 | 13.48 | 37,583 | +0.32(+2.46%) |
Dec 29, 2017 | 13.16 | 13.16 | 13.16 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.08 | 13.13 | 13.07 | 13.11 | 351,134 | +0.14(+1.11%) |
Dec 27, 2017 | 13.03 | 13.03 | 12.93 | 12.96 | 299,307 | +0.05(+0.37%) |
Dec 26, 2017 | 12.92 | 12.94 | 12.87 | 12.92 | 17,005 | +0.11(+0.88%) |
Dec 22, 2017 | 12.76 | 12.80 | 12.70 | 12.80 | 35,718 | +0.10(+0.83%) |
Dec 21, 2017 | 12.66 | 12.78 | 12.66 | 12.70 | 67,116 | +0.11(+0.90%) |
Dec 20, 2017 | 12.62 | 12.71 | 12.58 | 12.58 | 11,395 | +0.06(+0.45%) |
Dec 19, 2017 | 12.58 | 12.58 | 12.42 | 12.53 | 59,923 | -0.10(-0.77%) |
Dec 18, 2017 | 12.62 | 12.71 | 12.58 | 12.62 | 60,709 | +0.17(+1.33%) |
Dec 15, 2017 | 12.38 | 12.53 | 12.32 | 12.46 | 29,451 | +0.28(+2.26%) |
Dec 14, 2017 | 12.19 | 12.29 | 12.16 | 12.18 | 29,232 | -0.13(-1.02%) |
Dec 13, 2017 | 12.55 | 12.62 | 12.26 | 12.31 | 54,199 | -0.32(-2.50%) |
Dec 12, 2017 | 12.18 | 12.70 | 12.18 | 12.62 | 238,150 | +0.20(+1.65%) |
Dec 11, 2017 | 12.51 | 12.51 | 12.34 | 12.42 | 184,665 | -0.02(-0.13%) |
Dec 08, 2017 | 12.51 | 12.51 | 12.33 | 12.44 | 14,354 | +0.13(+1.02%) |
Dec 07, 2017 | 12.14 | 12.34 | 12.06 | 12.31 | 33,646 | -0.28(-2.19%) |
Dec 06, 2017 | 12.45 | 12.61 | 12.42 | 12.59 | 14,866 | +0.13(+1.01%) |
Dec 05, 2017 | 12.59 | 12.60 | 12.40 | 12.46 | 27,448 | +0.02(+0.13%) |
Dec 04, 2017 | 12.45 | 12.56 | 12.39 | 12.44 | 97,164 | +0.13(+1.02%) |
Dec 01, 2017 | 12.33 | 12.36 | 12.30 | 12.32 | 31,011 | +0.06(+0.45%) |
Nov 30, 2017 | 12.33 | 12.33 | 12.06 | 12.26 | 134,423 | -0.34(-2.69%) |
Nov 29, 2017 | 12.83 | 12.83 | 12.57 | 12.60 | 85,420 | -0.32(-2.44%) |
Nov 28, 2017 | 12.94 | 13.06 | 12.89 | 12.92 | 41,825 | +0.00(+0.00%) |
Nov 27, 2017 | 12.81 | 12.94 | 12.80 | 12.92 | 40,447 | +0.00(+0.00%) |
Nov 24, 2017 | 12.90 | 12.92 | 12.84 | 12.92 | 23,813 | -0.02(-0.18%) |
Nov 22, 2017 | 12.77 | 12.94 | 12.77 | 12.94 | 57,283 | +0.17(+1.36%) |
Nov 21, 2017 | 12.77 | 12.90 | 12.75 | 12.77 | 133,408 | +0.10(+0.81%) |
Nov 20, 2017 | 12.59 | 12.69 | 12.52 | 12.66 | 123,861 | +0.09(+0.69%) |
Nov 17, 2017 | 12.32 | 12.61 | 12.28 | 12.58 | 418,110 | +0.32(+2.57%) |
Nov 16, 2017 | 12.07 | 12.29 | 12.07 | 12.26 | 136,950 | +0.40(+3.39%) |
Nov 15, 2017 | 11.56 | 11.86 | 11.56 | 11.86 | 204,549 | +0.14(+1.21%) |
Nov 14, 2017 | 12.06 | 12.06 | 11.71 | 11.72 | 39,721 | -0.31(-2.56%) |
Nov 13, 2017 | 11.89 | 12.04 | 11.86 | 12.03 | 34,805 | +0.12(+0.99%) |
Nov 10, 2017 | 12.12 | 12.12 | 11.88 | 11.91 | 64,616 | -0.35(-2.89%) |
Nov 09, 2017 | 12.36 | 12.39 | 12.23 | 12.26 | 37,685 | -0.24(-1.95%) |
Nov 08, 2017 | 12.37 | 12.52 | 12.28 | 12.51 | 26,185 | +0.38(+3.12%) |
Nov 07, 2017 | 12.32 | 12.32 | 11.96 | 12.13 | 123,810 | -0.49(-3.87%) |
Nov 06, 2017 | 12.44 | 12.64 | 12.37 | 12.62 | 283,791 | +0.28(+2.30%) |
Nov 03, 2017 | 12.74 | 12.74 | 12.11 | 12.33 | 419,622 | -0.40(-3.16%) |
Nov 02, 2017 | 12.67 | 12.75 | 12.59 | 12.74 | 26,921 | -0.05(-0.37%) |
Nov 01, 2017 | 12.78 | 12.89 | 12.68 | 12.78 | 18,455 | +0.08(+0.62%) |
Oct 31, 2017 | 12.70 | 12.76 | 12.55 | 12.70 | 231,854 | +0.05(+0.37%) |
Oct 30, 2017 | 12.85 | 12.96 | 12.62 | 12.66 | 183,889 | -0.41(-3.14%) |
Oct 27, 2017 | 13.02 | 13.14 | 12.93 | 13.07 | 192,880 | +0.08(+0.61%) |
Oct 26, 2017 | 13.46 | 13.46 | 12.96 | 12.99 | 52,199 | -0.45(-3.34%) |
Oct 25, 2017 | 13.47 | 13.49 | 13.22 | 13.44 | 63,084 | +0.04(+0.29%) |
Oct 24, 2017 | 13.31 | 13.41 | 13.15 | 13.40 | 584,655 | +0.08(+0.59%) |
Oct 23, 2017 | 13.65 | 13.65 | 13.29 | 13.32 | 64,245 | -0.38(-2.76%) |
Oct 20, 2017 | 13.76 | 13.80 | 13.65 | 13.70 | 255,084 | -0.02(-0.12%) |
Oct 19, 2017 | 13.52 | 13.71 | 13.48 | 13.71 | 220,423 | +0.06(+0.46%) |
Oct 18, 2017 | 13.61 | 13.72 | 13.52 | 13.65 | 25,671 | +0.19(+1.38%) |
Oct 17, 2017 | 13.56 | 13.56 | 13.37 | 13.46 | 99,447 | -0.19(-1.41%) |
Oct 16, 2017 | 13.89 | 13.89 | 13.59 | 13.66 | 88,602 | -0.28(-2.04%) |
Oct 13, 2017 | 13.84 | 13.94 | 13.80 | 13.94 | 44,244 | +0.12(+0.86%) |
Oct 12, 2017 | 13.90 | 13.90 | 13.79 | 13.82 | 100,047 | -0.07(-0.51%) |
Oct 11, 2017 | 13.96 | 13.96 | 13.82 | 13.89 | 90,076 | +0.05(+0.34%) |
Oct 10, 2017 | 13.75 | 13.85 | 13.71 | 13.85 | 42,566 | +0.28(+2.03%) |
Oct 09, 2017 | 13.72 | 13.76 | 13.50 | 13.57 | 105,937 | -0.23(-1.66%) |
Oct 06, 2017 | 13.69 | 13.81 | 13.62 | 13.80 | 56,108 | -0.08(-0.57%) |
Oct 05, 2017 | 14.15 | 14.19 | 13.83 | 13.88 | 155,013 | -0.04(-0.28%) |
Oct 04, 2017 | 13.84 | 13.99 | 13.84 | 13.92 | 89,912 | +0.16(+1.15%) |
Oct 03, 2017 | 13.59 | 13.81 | 13.59 | 13.76 | 957,068 | +0.27(+1.99%) |