Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.80 | 17.10 | 16.70 | 17.05 | 479,810 | +0.20(+1.19%) |
Jul 30, 2018 | 16.50 | 17.10 | 16.50 | 16.85 | 477,116 | +0.30(+1.81%) |
Jul 27, 2018 | 16.55 | 16.65 | 16.40 | 16.55 | 443,700 | +0.10(+0.61%) |
Jul 26, 2018 | 16.55 | 16.68 | 16.25 | 16.45 | 600,462 | -0.10(-0.60%) |
Jul 25, 2018 | 16.50 | 16.62 | 16.30 | 16.55 | 508,824 | +0.00(+0.00%) |
Jul 24, 2018 | 16.40 | 16.65 | 16.25 | 16.55 | 362,816 | +0.30(+1.85%) |
Jul 23, 2018 | 16.60 | 16.65 | 16.05 | 16.25 | 306,209 | -0.45(-2.69%) |
Jul 20, 2018 | 17.05 | 17.05 | 16.50 | 16.70 | 349,720 | -0.35(-2.05%) |
Jul 19, 2018 | 17.44 | 16.90 | 17.05 | 385,781 | -0.10(-0.58%) | |
Jul 18, 2018 | 16.80 | 17.20 | 16.75 | 17.15 | 591,236 | +0.35(+2.08%) |
Jul 17, 2018 | 16.80 | 17.00 | 16.70 | 16.80 | 387,328 | -0.10(-0.59%) |
Jul 16, 2018 | 17.25 | 17.30 | 16.75 | 16.90 | 339,633 | -0.40(-2.31%) |
Jul 13, 2018 | 17.40 | 17.70 | 17.25 | 17.30 | 429,117 | +0.00(+0.00%) |
Jul 12, 2018 | 17.30 | 17.45 | 17.07 | 17.30 | 406,323 | +0.00(+0.00%) |
Jul 11, 2018 | 17.30 | 17.55 | 17.05 | 17.30 | 324,399 | +0.00(+0.00%) |
Jul 10, 2018 | 17.30 | 17.60 | 17.25 | 17.30 | 407,031 | +0.15(+0.87%) |
Jul 09, 2018 | 17.05 | 17.35 | 17.05 | 17.15 | 374,052 | -0.05(-0.29%) |
Jul 06, 2018 | 17.25 | 17.35 | 17.05 | 17.20 | 240,483 | -0.10(-0.58%) |
Jul 05, 2018 | 17.40 | 17.40 | 17.05 | 17.30 | 672,345 | +0.05(+0.29%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.25(-1.43%) | |
Jul 02, 2018 | 18.00 | 18.00 | 17.35 | 17.50 | 399,404 | -0.35(-1.96%) |
Jun 29, 2018 | 17.65 | 17.98 | 17.60 | 17.85 | 707,560 | +0.30(+1.71%) |
Jun 28, 2018 | 17.70 | 17.90 | 17.55 | 17.55 | 626,046 | -0.20(-1.13%) |
Jun 27, 2018 | 17.95 | 18.06 | 17.60 | 17.75 | 464,961 | -0.20(-1.11%) |
Jun 26, 2018 | 18.25 | 18.30 | 17.60 | 17.95 | 726,846 | -0.10(-0.55%) |
Jun 25, 2018 | 17.90 | 18.05 | 17.50 | 18.05 | 484,374 | +0.10(+0.56%) |
Jun 22, 2018 | 17.40 | 18.05 | 17.40 | 17.95 | 759,704 | +0.55(+3.16%) |
Jun 21, 2018 | 18.05 | 18.05 | 17.20 | 17.40 | 1,884,204 | -0.65(-3.60%) |
Jun 20, 2018 | 18.25 | 18.45 | 17.70 | 18.05 | 777,541 | -0.15(-0.82%) |
Jun 19, 2018 | 18.10 | 18.25 | 17.82 | 18.20 | 851,085 | +0.00(+0.00%) |
Jun 18, 2018 | 17.15 | 18.30 | 17.00 | 18.20 | 973,106 | +0.95(+5.51%) |
Jun 15, 2018 | 17.52 | 17.15 | 17.25 | 1,369,217 | +0.10(+0.58%) | |
Jun 14, 2018 | 16.90 | 17.45 | 16.70 | 17.15 | 545,791 | +0.20(+1.18%) |
Jun 13, 2018 | 17.20 | 17.35 | 16.60 | 16.95 | 786,768 | -0.30(-1.74%) |
Jun 12, 2018 | 17.50 | 17.70 | 17.05 | 17.25 | 589,985 | -0.30(-1.71%) |
Jun 11, 2018 | 18.10 | 18.35 | 17.35 | 17.55 | 994,438 | -0.55(-3.04%) |
Jun 08, 2018 | 17.95 | 18.12 | 17.75 | 18.10 | 1,213,643 | +0.15(+0.84%) |
Jun 07, 2018 | 17.75 | 18.02 | 17.75 | 17.95 | 704,596 | +0.20(+1.13%) |
Jun 06, 2018 | 17.60 | 17.95 | 17.35 | 17.75 | 909,193 | +0.25(+1.43%) |
Jun 05, 2018 | 17.55 | 17.65 | 17.35 | 17.50 | 709,344 | +0.00(+0.00%) |
Jun 04, 2018 | 17.70 | 17.75 | 17.31 | 17.50 | 572,536 | -0.15(-0.85%) |
Jun 01, 2018 | 17.85 | 18.00 | 17.40 | 17.65 | 591,537 | -0.20(-1.12%) |
May 31, 2018 | 17.85 | 17.95 | 17.73 | 17.85 | 418,929 | +0.00(+0.00%) |
May 30, 2018 | 18.00 | 18.15 | 17.75 | 17.85 | 706,351 | -0.15(-0.83%) |
May 29, 2018 | 17.60 | 18.10 | 17.55 | 18.00 | 1,198,983 | +0.40(+2.27%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.55 | 17.75 | 17.25 | 17.60 | 1,087,307 | +0.20(+1.15%) |
May 23, 2018 | 17.30 | 17.48 | 16.90 | 17.40 | 1,153,452 | +0.05(+0.29%) |
May 22, 2018 | 17.55 | 17.75 | 17.15 | 17.35 | 1,118,760 | -0.20(-1.14%) |
May 21, 2018 | 17.10 | 17.85 | 17.10 | 17.55 | 2,116,995 | +0.60(+3.54%) |
May 18, 2018 | 16.75 | 17.10 | 16.60 | 16.95 | 1,536,402 | +0.30(+1.80%) |
May 17, 2018 | 15.95 | 16.80 | 15.80 | 16.65 | 2,462,665 | +1.00(+6.39%) |
May 16, 2018 | 15.55 | 15.85 | 15.50 | 15.65 | 1,659,193 | +0.20(+1.29%) |
May 15, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 2,874,167 | +0.35(+2.32%) |
May 14, 2018 | 15.00 | 15.47 | 14.80 | 15.10 | 10,811,441 | +1.35(+9.82%) |
May 11, 2018 | 13.65 | 13.82 | 13.65 | 13.75 | 442,864 | +0.05(+0.36%) |
May 10, 2018 | 13.50 | 13.75 | 13.40 | 13.70 | 449,362 | +0.20(+1.48%) |
May 09, 2018 | 13.50 | 13.53 | 13.30 | 13.50 | 745,248 | +0.05(+0.37%) |
May 08, 2018 | 13.20 | 13.47 | 13.15 | 13.45 | 500,205 | +0.20(+1.51%) |
May 07, 2018 | 13.15 | 13.60 | 13.05 | 13.25 | 1,420,724 | +0.05(+0.38%) |
May 04, 2018 | 12.85 | 13.30 | 12.50 | 13.20 | 1,310,235 | -0.15(-1.12%) |
May 03, 2018 | 13.20 | 13.35 | 13.05 | 13.35 | 412,588 | +0.05(+0.38%) |
May 02, 2018 | 13.20 | 13.38 | 13.18 | 13.30 | 298,914 | +0.15(+1.14%) |
May 01, 2018 | 12.85 | 13.25 | 12.75 | 13.15 | 392,786 | +0.25(+1.94%) |
Apr 30, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 437,060 | -0.25(-1.90%) |
Apr 27, 2018 | 13.25 | 13.40 | 13.00 | 13.15 | 357,846 | -0.10(-0.75%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.25 | 364,974 | +0.25(+1.92%) |
Apr 25, 2018 | 13.00 | 13.15 | 12.85 | 13.00 | 589,266 | -0.05(-0.38%) |
Apr 24, 2018 | 13.00 | 13.20 | 12.85 | 13.05 | 387,732 | +0.05(+0.38%) |
Apr 23, 2018 | 13.00 | 13.20 | 12.85 | 13.00 | 651,994 | +0.05(+0.39%) |
Apr 20, 2018 | 12.85 | 13.15 | 12.75 | 12.95 | 903,942 | +0.00(+0.00%) |
Apr 19, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 453,924 | -0.40(-3.00%) |
Apr 18, 2018 | 13.10 | 13.50 | 13.07 | 13.35 | 830,300 | +0.25(+1.91%) |
Apr 17, 2018 | 13.40 | 13.50 | 13.10 | 13.10 | 588,171 | -0.30(-2.24%) |
Apr 16, 2018 | 13.40 | 13.50 | 12.95 | 13.40 | 787,982 | -0.10(-0.74%) |
Apr 13, 2018 | 13.50 | 13.55 | 13.15 | 13.50 | 354,134 | +0.05(+0.37%) |
Apr 12, 2018 | 13.40 | 13.60 | 13.38 | 13.45 | 430,671 | -0.05(-0.37%) |
Apr 11, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 474,063 | +0.00(+0.00%) |
Apr 10, 2018 | 13.55 | 13.75 | 13.45 | 13.50 | 493,764 | +0.00(+0.00%) |
Apr 09, 2018 | 14.00 | 14.04 | 13.38 | 13.50 | 672,599 | -0.30(-2.17%) |
Apr 06, 2018 | 13.65 | 13.95 | 13.60 | 13.80 | 925,830 | +0.10(+0.73%) |
Apr 05, 2018 | 13.40 | 14.10 | 13.40 | 13.70 | 1,701,301 | +0.50(+3.79%) |
Apr 04, 2018 | 12.95 | 13.45 | 12.60 | 13.20 | 778,901 | +0.20(+1.54%) |
Apr 03, 2018 | 12.85 | 13.07 | 12.72 | 13.00 | 476,685 | +0.20(+1.56%) |
Apr 02, 2018 | 12.85 | 13.00 | 12.75 | 12.80 | 443,797 | +0.00(+0.00%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.20(+1.59%) | |
Mar 28, 2018 | 12.65 | 12.90 | 12.60 | 12.60 | 505,799 | -0.05(-0.40%) |
Mar 27, 2018 | 12.75 | 13.05 | 12.60 | 12.65 | 637,359 | +0.00(+0.00%) |
Mar 26, 2018 | 12.30 | 12.75 | 12.25 | 12.65 | 684,664 | +0.55(+4.55%) |
Mar 23, 2018 | 12.35 | 12.35 | 12.10 | 12.10 | 491,602 | -0.10(-0.82%) |
Mar 22, 2018 | 12.25 | 12.35 | 12.10 | 12.20 | 661,481 | -0.10(-0.81%) |
Mar 21, 2018 | 12.15 | 12.35 | 12.05 | 12.30 | 406,731 | +0.05(+0.41%) |
Mar 20, 2018 | 12.25 | 12.55 | 12.10 | 12.25 | 544,061 | +0.00(+0.00%) |
Mar 19, 2018 | 12.05 | 12.35 | 12.00 | 12.25 | 532,146 | +0.20(+1.66%) |
Mar 16, 2018 | 11.70 | 12.15 | 11.70 | 12.05 | 743,839 | +0.30(+2.55%) |
Mar 15, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 682,471 | +0.45(+3.98%) |
Mar 14, 2018 | 11.20 | 11.35 | 11.00 | 11.30 | 847,297 | +0.25(+2.26%) |
Mar 13, 2018 | 11.00 | 11.20 | 10.87 | 11.05 | 630,942 | +0.15(+1.38%) |
Mar 12, 2018 | 11.30 | 11.30 | 10.85 | 10.90 | 440,606 | -0.30(-2.68%) |
Mar 09, 2018 | 11.05 | 11.35 | 10.92 | 11.20 | 961,826 | +0.30(+2.75%) |
Mar 08, 2018 | 10.85 | 11.00 | 10.65 | 10.90 | 388,789 | +0.05(+0.46%) |
Mar 07, 2018 | 10.80 | 11.05 | 10.65 | 10.85 | 363,987 | -0.05(-0.46%) |
Mar 06, 2018 | 10.90 | 11.00 | 10.75 | 10.90 | 451,885 | +0.00(+0.00%) |
Mar 05, 2018 | 10.90 | 11.05 | 10.80 | 10.90 | 347,137 | +0.00(+0.00%) |
Mar 02, 2018 | 10.75 | 11.10 | 10.75 | 10.90 | 690,041 | +0.10(+0.93%) |
Mar 01, 2018 | 11.05 | 11.12 | 10.78 | 10.80 | 373,985 | -0.30(-2.70%) |
Feb 28, 2018 | 11.05 | 11.38 | 11.05 | 11.10 | 297,752 | +0.10(+0.91%) |
Feb 27, 2018 | 11.30 | 11.45 | 11.00 | 11.00 | 243,267 | -0.25(-2.22%) |
Feb 26, 2018 | 11.35 | 11.40 | 11.15 | 11.25 | 324,661 | -0.10(-0.88%) |
Feb 23, 2018 | 11.55 | 11.57 | 11.20 | 11.35 | 231,992 | -0.10(-0.87%) |
Feb 22, 2018 | 11.60 | 11.75 | 11.40 | 11.45 | 390,852 | -0.15(-1.29%) |
Feb 21, 2018 | 11.45 | 11.65 | 11.40 | 11.60 | 550,821 | +0.25(+2.20%) |
Feb 20, 2018 | 11.60 | 11.65 | 11.28 | 11.35 | 354,352 | -0.30(-2.58%) |
Feb 16, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.40(+3.56%) | |
Feb 15, 2018 | 11.05 | 11.25 | 10.95 | 11.25 | 202,571 | +0.20(+1.81%) |
Feb 14, 2018 | 10.80 | 11.15 | 10.55 | 11.05 | 241,621 | +0.20(+1.84%) |
Feb 13, 2018 | 10.75 | 11.00 | 10.36 | 10.85 | 294,914 | +0.00(+0.00%) |
Feb 12, 2018 | 11.00 | 11.15 | 10.75 | 10.85 | 371,949 | -0.15(-1.36%) |
Feb 09, 2018 | 10.50 | 11.10 | 10.50 | 11.00 | 1,075,532 | +0.70(+6.80%) |
Feb 08, 2018 | 9.950 | 10.40 | 9.705 | 10.30 | 706,528 | +0.40(+4.04%) |
Feb 07, 2018 | 9.850 | 10.00 | 9.650 | 9.900 | 428,612 | +0.05(+0.51%) |
Feb 06, 2018 | 9.650 | 10.00 | 9.500 | 9.850 | 428,677 | -0.08(-0.76%) |
Feb 05, 2018 | 10.15 | 10.30 | 9.850 | 9.925 | 268,177 | -0.32(-3.17%) |
Feb 02, 2018 | 10.25 | 10.45 | 10.05 | 10.25 | 568,140 | -0.15(-1.44%) |
Feb 01, 2018 | 10.65 | 10.80 | 10.35 | 10.40 | 253,999 | -0.30(-2.80%) |
Jan 31, 2018 | 10.65 | 10.90 | 10.60 | 10.70 | 252,517 | +0.10(+0.94%) |
Jan 30, 2018 | 10.70 | 10.70 | 10.60 | 10.60 | 299,329 | -0.10(-0.93%) |
Jan 29, 2018 | 11.00 | 11.00 | 10.65 | 10.70 | 551,990 | -0.30(-2.73%) |
Jan 26, 2018 | 11.00 | 11.15 | 10.85 | 11.00 | 340,448 | +0.05(+0.46%) |
Jan 25, 2018 | 11.00 | 11.10 | 10.85 | 10.95 | 541,143 | +0.00(+0.00%) |
Jan 24, 2018 | 10.95 | 11.10 | 10.90 | 10.95 | 205,409 | +0.05(+0.46%) |
Jan 23, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 159,631 | -0.05(-0.46%) |
Jan 22, 2018 | 11.05 | 11.20 | 10.80 | 10.95 | 241,810 | -0.10(-0.90%) |
Jan 19, 2018 | 10.85 | 11.05 | 10.80 | 11.05 | 236,215 | +0.15(+1.38%) |
Jan 18, 2018 | 11.15 | 11.20 | 10.85 | 10.90 | 322,162 | -0.22(-2.02%) |
Jan 17, 2018 | 11.10 | 11.28 | 10.90 | 11.12 | 270,955 | +0.12(+1.14%) |
Jan 16, 2018 | 11.20 | 11.40 | 11.00 | 11.00 | 313,844 | -0.25(-2.22%) |
Jan 12, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Jan 11, 2018 | 10.95 | 11.35 | 10.95 | 11.30 | 181,682 | +0.30(+2.73%) |
Jan 10, 2018 | 11.00 | 342,026 | -0.05(-0.45%) | |||
Jan 09, 2018 | 11.00 | 11.15 | 10.75 | 11.05 | 435,501 | +0.00(+0.00%) |
Jan 08, 2018 | 11.20 | 11.40 | 10.85 | 11.05 | 622,892 | -0.25(-2.21%) |
Jan 05, 2018 | 11.60 | 11.65 | 11.22 | 11.30 | 401,071 | -0.25(-2.16%) |
Jan 04, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 814,266 | -0.20(-1.70%) |
Jan 03, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 315,138 | -0.15(-1.26%) |
Jan 02, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 299,910 | +0.10(+0.85%) |
Dec 29, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Dec 28, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 266,205 | +0.15(+1.27%) |
Dec 27, 2017 | 11.55 | 11.97 | 11.50 | 11.85 | 274,557 | +0.35(+3.04%) |
Dec 26, 2017 | 11.60 | 11.90 | 11.47 | 11.50 | 362,221 | -0.25(-2.13%) |
Dec 22, 2017 | 11.90 | 12.05 | 11.75 | 11.75 | 388,543 | -0.20(-1.67%) |
Dec 21, 2017 | 11.85 | 12.10 | 11.85 | 11.95 | 397,669 | +0.15(+1.27%) |
Dec 20, 2017 | 11.80 | 12.00 | 11.75 | 11.80 | 600,525 | +0.00(+0.00%) |
Dec 19, 2017 | 11.45 | 11.95 | 11.30 | 11.80 | 664,988 | +0.45(+3.96%) |
Dec 18, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 245,885 | +0.00(+0.00%) |
Dec 15, 2017 | 11.00 | 11.45 | 10.88 | 11.35 | 674,898 | +0.45(+4.13%) |
Dec 14, 2017 | 11.00 | 11.10 | 10.85 | 10.90 | 275,471 | -0.10(-0.91%) |
Dec 13, 2017 | 11.45 | 11.65 | 10.95 | 11.00 | 435,547 | -0.40(-3.51%) |
Dec 12, 2017 | 11.75 | 11.75 | 11.32 | 11.40 | 313,378 | -0.30(-2.56%) |
Dec 11, 2017 | 11.55 | 11.80 | 11.55 | 11.70 | 375,896 | +0.15(+1.30%) |
Dec 08, 2017 | 11.55 | 11.70 | 11.50 | 11.55 | 240,407 | +0.05(+0.43%) |
Dec 07, 2017 | 11.40 | 11.55 | 11.20 | 11.50 | 353,456 | +0.10(+0.88%) |
Dec 06, 2017 | 11.35 | 11.61 | 11.15 | 11.40 | 630,621 | +0.10(+0.88%) |
Dec 05, 2017 | 11.20 | 11.53 | 11.18 | 11.30 | 427,495 | +0.15(+1.35%) |
Dec 04, 2017 | 11.45 | 11.55 | 11.12 | 11.15 | 563,382 | -0.25(-2.19%) |
Dec 01, 2017 | 11.35 | 11.50 | 11.18 | 11.40 | 350,310 | +0.05(+0.44%) |
Nov 30, 2017 | 10.95 | 11.45 | 10.95 | 11.35 | 439,387 | +0.50(+4.61%) |
Nov 29, 2017 | 10.80 | 10.95 | 10.78 | 10.85 | 234,821 | +0.05(+0.46%) |
Nov 28, 2017 | 10.90 | 11.15 | 10.78 | 10.80 | 278,893 | -0.10(-0.92%) |
Nov 27, 2017 | 11.15 | 11.18 | 10.82 | 10.90 | 337,182 | -0.30(-2.68%) |
Nov 24, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 104,879 | +0.05(+0.45%) |
Nov 22, 2017 | 11.25 | 11.40 | 11.10 | 11.15 | 167,930 | -0.10(-0.89%) |
Nov 21, 2017 | 11.25 | 11.45 | 11.20 | 11.25 | 225,179 | +0.00(+0.00%) |
Nov 20, 2017 | 10.95 | 11.35 | 10.85 | 11.25 | 249,766 | +0.35(+3.21%) |
Nov 17, 2017 | 10.85 | 11.05 | 10.70 | 10.90 | 214,112 | +0.00(+0.00%) |
Nov 16, 2017 | 10.60 | 11.03 | 10.45 | 10.90 | 561,696 | +0.30(+2.83%) |
Nov 15, 2017 | 10.85 | 11.15 | 10.55 | 10.60 | 345,322 | -0.40(-3.64%) |
Nov 14, 2017 | 11.15 | 11.35 | 10.95 | 11.00 | 459,756 | -0.10(-0.90%) |
Nov 13, 2017 | 11.20 | 11.45 | 10.90 | 11.10 | 713,465 | -0.25(-2.20%) |
Nov 10, 2017 | 11.55 | 11.85 | 11.20 | 11.35 | 340,963 | -0.15(-1.30%) |
Nov 09, 2017 | 11.90 | 12.00 | 11.50 | 11.50 | 486,562 | -0.50(-4.17%) |
Nov 08, 2017 | 11.90 | 12.40 | 11.82 | 12.00 | 759,752 | +0.20(+1.69%) |
Nov 07, 2017 | 11.65 | 11.85 | 11.53 | 11.80 | 435,570 | +0.10(+0.85%) |
Nov 06, 2017 | 11.50 | 11.73 | 11.50 | 11.70 | 271,788 | +0.15(+1.30%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 262,895 | -0.10(-0.86%) |
Nov 02, 2017 | 11.85 | 11.93 | 11.60 | 11.65 | 229,816 | -0.17(-1.48%) |
Nov 01, 2017 | 12.20 | 12.20 | 11.70 | 11.82 | 210,946 | -0.28(-2.27%) |
Oct 31, 2017 | 12.05 | 12.20 | 11.90 | 12.10 | 431,032 | +0.10(+0.83%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.93 | 12.00 | 156,956 | -0.10(-0.83%) |
Oct 27, 2017 | 12.05 | 12.15 | 11.85 | 12.10 | 199,080 | +0.15(+1.26%) |
Oct 26, 2017 | 12.05 | 12.15 | 11.95 | 11.95 | 151,963 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 382,370 | -0.10(-0.83%) |
Oct 24, 2017 | 12.00 | 12.15 | 11.93 | 12.10 | 149,057 | +0.20(+1.68%) |
Oct 23, 2017 | 12.05 | 12.15 | 11.88 | 11.90 | 424,849 | -0.15(-1.24%) |
Oct 20, 2017 | 11.80 | 12.20 | 11.55 | 12.05 | 469,346 | +0.35(+2.99%) |
Oct 19, 2017 | 11.45 | 11.80 | 11.12 | 11.70 | 534,641 | +0.10(+0.86%) |
Oct 18, 2017 | 11.25 | 11.70 | 11.10 | 11.60 | 748,168 | +0.40(+3.57%) |
Oct 17, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 206,945 | -0.20(-1.75%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.35 | 11.40 | 319,434 | -0.10(-0.87%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.50 | 11.50 | 158,493 | -0.05(-0.43%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.50 | 11.55 | 312,544 | -0.15(-1.28%) |
Oct 11, 2017 | 11.80 | 11.85 | 11.62 | 11.70 | 477,172 | -0.05(-0.43%) |
Oct 10, 2017 | 11.70 | 11.80 | 11.55 | 11.75 | 446,149 | +0.15(+1.29%) |
Oct 09, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 253,992 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.15 | 11.60 | 11.60 | 450,805 | -0.50(-4.13%) |
Oct 05, 2017 | 12.15 | 12.38 | 12.10 | 12.10 | 369,063 | -0.10(-0.82%) |
Oct 04, 2017 | 12.40 | 12.45 | 12.10 | 12.20 | 254,691 | -0.20(-1.61%) |
Oct 03, 2017 | 12.35 | 12.45 | 12.25 | 12.40 | 306,138 | +0.05(+0.40%) |
Oct 02, 2017 | 12.10 | 12.55 | 12.10 | 12.35 | 466,237 | +0.20(+1.65%) |
Sep 29, 2017 | 12.20 | 12.45 | 12.07 | 12.15 | 425,854 | -0.05(-0.41%) |
Sep 28, 2017 | 12.50 | 12.55 | 12.07 | 12.20 | 448,610 | -0.25(-2.01%) |
Sep 27, 2017 | 13.35 | 13.35 | 12.38 | 12.45 | 1,721,954 | -0.80(-6.04%) |
Sep 26, 2017 | 13.40 | 13.46 | 13.15 | 13.25 | 634,795 | -0.10(-0.75%) |
Sep 25, 2017 | 13.25 | 13.50 | 13.25 | 13.35 | 244,182 | +0.20(+1.52%) |
Sep 22, 2017 | 13.20 | 13.35 | 13.10 | 13.15 | 293,077 | +0.05(+0.38%) |
Sep 21, 2017 | 13.30 | 13.45 | 13.10 | 13.10 | 268,816 | -0.30(-2.24%) |
Sep 20, 2017 | 12.90 | 13.55 | 12.85 | 13.40 | 739,282 | +0.50(+3.88%) |
Sep 19, 2017 | 13.00 | 13.15 | 12.80 | 12.90 | 148,356 | -0.10(-0.77%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.80 | 13.00 | 386,223 | +0.05(+0.39%) |
Sep 15, 2017 | 12.80 | 12.95 | 12.60 | 12.95 | 1,106,291 | +0.20(+1.57%) |
Sep 14, 2017 | 12.70 | 12.88 | 12.48 | 12.75 | 325,916 | +0.00(+0.00%) |
Sep 13, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 278,490 | +0.15(+1.19%) |
Sep 12, 2017 | 12.62 | 12.08 | 12.60 | 275,871 | +0.40(+3.28%) | |
Sep 11, 2017 | 12.15 | 12.30 | 12.00 | 12.20 | 223,235 | +0.15(+1.24%) |
Sep 08, 2017 | 12.30 | 12.45 | 12.00 | 12.05 | 216,500 | -0.20(-1.63%) |
Sep 07, 2017 | 12.10 | 12.30 | 11.90 | 12.25 | 154,735 | +0.10(+0.82%) |
Sep 06, 2017 | 12.25 | 12.35 | 12.05 | 12.15 | 214,208 | -0.10(-0.82%) |
Sep 05, 2017 | 12.30 | 12.35 | 11.85 | 12.25 | 403,475 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.25 | 11.95 | 12.25 | 228,125 | +0.15(+1.24%) |
Aug 31, 2017 | 12.15 | 12.28 | 12.00 | 12.10 | 300,094 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.95 | 12.10 | 278,768 | +0.05(+0.41%) |
Aug 29, 2017 | 11.95 | 12.05 | 11.85 | 12.05 | 212,376 | +0.05(+0.42%) |
Aug 28, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 271,398 | +0.00(+0.00%) |
Aug 25, 2017 | 11.75 | 12.00 | 11.75 | 12.00 | 221,045 | +0.25(+2.13%) |
Aug 24, 2017 | 11.60 | 11.80 | 11.55 | 11.75 | 201,142 | +0.15(+1.29%) |
Aug 23, 2017 | 11.60 | 11.95 | 11.40 | 11.60 | 901,837 | +0.40(+3.57%) |
Aug 22, 2017 | 11.10 | 11.85 | 11.05 | 11.20 | 833,273 | +0.10(+0.90%) |
Aug 21, 2017 | 11.10 | 11.15 | 10.90 | 11.10 | 364,241 | +0.00(+0.00%) |
Aug 18, 2017 | 10.90 | 11.25 | 10.76 | 11.10 | 396,349 | +0.15(+1.37%) |
Aug 17, 2017 | 11.10 | 11.32 | 10.95 | 10.95 | 391,285 | -0.20(-1.79%) |
Aug 16, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 556,789 | -0.35(-3.04%) |
Aug 15, 2017 | 11.60 | 11.62 | 11.45 | 11.50 | 458,012 | -0.10(-0.86%) |
Aug 14, 2017 | 11.60 | 11.80 | 11.47 | 11.60 | 685,423 | +0.05(+0.43%) |
Aug 11, 2017 | 11.60 | 11.68 | 11.50 | 11.55 | 407,572 | +0.00(+0.00%) |
Aug 10, 2017 | 11.60 | 11.70 | 11.45 | 11.55 | 716,472 | -0.10(-0.86%) |
Aug 09, 2017 | 11.70 | 11.80 | 11.45 | 11.65 | 918,846 | -0.10(-0.85%) |
Aug 08, 2017 | 12.00 | 12.15 | 11.53 | 11.75 | 709,813 | -0.28(-2.29%) |
Aug 07, 2017 | 11.90 | 12.15 | 11.78 | 12.03 | 326,731 | +0.03(+0.21%) |
Aug 04, 2017 | 11.70 | 12.40 | 11.20 | 12.00 | 833,167 | -0.70(-5.51%) |
Aug 03, 2017 | 12.55 | 12.70 | 12.45 | 12.70 | 491,520 | +0.15(+1.20%) |
Aug 02, 2017 | 12.60 | 12.88 | 12.50 | 12.55 | 275,941 | -0.10(-0.79%) |