Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.61 | 12.62 | 12.53 | 12.56 | 162,738 | -0.11(-0.87%) |
Nov 29, 2017 | 12.69 | 12.69 | 12.67 | 12.67 | 119,636 | -0.08(-0.63%) |
Nov 28, 2017 | 12.78 | 12.78 | 12.74 | 12.75 | 133,528 | -0.01(-0.08%) |
Nov 27, 2017 | 12.80 | 12.80 | 12.74 | 12.76 | 97,481 | +0.06(+0.47%) |
Nov 24, 2017 | 12.70 | 12.73 | 12.70 | 12.70 | 106,088 | -0.03(-0.24%) |
Nov 22, 2017 | 12.69 | 12.76 | 12.69 | 12.73 | 182,516 | +0.12(+0.95%) |
Nov 21, 2017 | 12.63 | 12.66 | 12.61 | 12.61 | 149,841 | +0.02(+0.16%) |
Nov 20, 2017 | 12.70 | 12.70 | 12.57 | 12.59 | 157,012 | -0.16(-1.25%) |
Nov 17, 2017 | 12.68 | 12.77 | 12.67 | 12.75 | 52,840 | +0.15(+1.19%) |
Nov 16, 2017 | 12.61 | 12.63 | 12.60 | 12.60 | 129,285 | +0.00(+0.00%) |
Nov 15, 2017 | 12.68 | 12.70 | 12.59 | 12.60 | 122,487 | -0.02(-0.16%) |
Nov 14, 2017 | 12.55 | 12.66 | 12.55 | 12.62 | 118,898 | +0.03(+0.24%) |
Nov 13, 2017 | 12.61 | 12.62 | 12.59 | 12.59 | 112,048 | +0.01(+0.08%) |
Nov 10, 2017 | 12.67 | 12.67 | 12.57 | 12.58 | 106,331 | -0.10(-0.79%) |
Nov 09, 2017 | 12.65 | 12.70 | 12.64 | 12.68 | 121,887 | +0.05(+0.40%) |
Nov 08, 2017 | 12.66 | 12.69 | 12.62 | 12.63 | 222,127 | +0.05(+0.40%) |
Nov 07, 2017 | 12.61 | 12.62 | 12.55 | 12.58 | 67,819 | -0.05(-0.40%) |
Nov 06, 2017 | 12.53 | 12.64 | 12.53 | 12.63 | 105,115 | +0.10(+0.80%) |
Nov 03, 2017 | 12.60 | 12.60 | 12.48 | 12.53 | 138,083 | -0.06(-0.48%) |
Nov 02, 2017 | 12.59 | 12.66 | 12.58 | 12.59 | 113,872 | +0.02(+0.16%) |
Nov 01, 2017 | 12.56 | 12.62 | 12.55 | 12.57 | 146,011 | +0.04(+0.32%) |
Oct 31, 2017 | 12.55 | 12.55 | 12.51 | 12.53 | 117,758 | -0.05(-0.40%) |
Oct 30, 2017 | 12.54 | 12.61 | 12.54 | 12.58 | 147,883 | +0.03(+0.24%) |
Oct 27, 2017 | 12.50 | 12.56 | 12.49 | 12.55 | 212,014 | +0.05(+0.40%) |
Oct 26, 2017 | 12.58 | 12.58 | 12.49 | 12.50 | 157,505 | -0.10(-0.79%) |
Oct 25, 2017 | 12.60 | 12.62 | 12.56 | 12.60 | 72,422 | +0.00(+0.00%) |
Oct 24, 2017 | 12.59 | 12.60 | 12.57 | 12.60 | 78,216 | -0.05(-0.40%) |
Oct 23, 2017 | 12.56 | 12.66 | 12.56 | 12.65 | 120,297 | +0.02(+0.16%) |
Oct 20, 2017 | 12.63 | 12.66 | 12.61 | 12.63 | 67,202 | -0.07(-0.55%) |
Oct 19, 2017 | 12.68 | 12.71 | 12.68 | 12.70 | 27,226 | +0.07(+0.55%) |
Oct 18, 2017 | 12.63 | 12.65 | 12.62 | 12.63 | 60,960 | -0.05(-0.39%) |
Oct 17, 2017 | 12.67 | 12.70 | 12.65 | 12.68 | 120,115 | -0.09(-0.70%) |
Oct 16, 2017 | 12.86 | 12.87 | 12.73 | 12.77 | 119,526 | -0.09(-0.70%) |
Oct 13, 2017 | 12.84 | 12.86 | 12.81 | 12.86 | 200,136 | +0.10(+0.78%) |
Oct 12, 2017 | 12.75 | 12.77 | 12.75 | 12.76 | 163,917 | +0.01(+0.08%) |
Oct 11, 2017 | 12.72 | 12.76 | 12.67 | 12.75 | 104,574 | +0.04(+0.31%) |
Oct 10, 2017 | 12.73 | 12.77 | 12.70 | 12.71 | 138,711 | +0.04(+0.32%) |
Oct 09, 2017 | 12.63 | 12.68 | 12.62 | 12.67 | 113,994 | +0.10(+0.80%) |
Oct 06, 2017 | 12.49 | 12.58 | 12.44 | 12.57 | 147,009 | +0.06(+0.48%) |
Oct 05, 2017 | 12.57 | 12.58 | 12.51 | 12.51 | 198,407 | -0.07(-0.56%) |
Oct 04, 2017 | 12.59 | 12.59 | 12.55 | 12.58 | 88,451 | +0.03(+0.24%) |
Oct 03, 2017 | 12.54 | 12.57 | 12.54 | 12.55 | 56,878 | +0.01(+0.08%) |
Oct 02, 2017 | 12.58 | 12.59 | 12.54 | 12.54 | 166,185 | -0.09(-0.71%) |
Sep 29, 2017 | 12.70 | 12.70 | 12.63 | 12.63 | 123,373 | -0.06(-0.47%) |
Sep 28, 2017 | 12.67 | 12.71 | 12.65 | 12.69 | 241,971 | +0.02(+0.16%) |
Sep 27, 2017 | 12.67 | 12.71 | 12.66 | 12.67 | 139,760 | -0.11(-0.86%) |
Sep 26, 2017 | 12.83 | 12.83 | 12.78 | 12.78 | 103,862 | -0.15(-1.16%) |
Sep 25, 2017 | 12.75 | 12.93 | 12.74 | 12.93 | 116,978 | +0.15(+1.17%) |
Sep 22, 2017 | 12.77 | 12.80 | 12.77 | 12.78 | 130,920 | +0.04(+0.31%) |
Sep 21, 2017 | 12.73 | 12.77 | 12.72 | 12.74 | 66,464 | -0.09(-0.70%) |
Sep 20, 2017 | 12.94 | 12.98 | 12.78 | 12.83 | 193,300 | -0.11(-0.85%) |
Sep 19, 2017 | 12.92 | 12.94 | 12.89 | 12.94 | 129,494 | +0.03(+0.23%) |
Sep 18, 2017 | 12.95 | 12.95 | 12.88 | 12.91 | 125,381 | -0.12(-0.92%) |
Sep 15, 2017 | 13.08 | 13.08 | 13.03 | 13.03 | 68,993 | -0.07(-0.53%) |
Sep 14, 2017 | 13.05 | 13.12 | 13.05 | 13.10 | 139,513 | +0.06(+0.46%) |
Sep 13, 2017 | 13.20 | 13.20 | 13.04 | 13.04 | 62,197 | -0.10(-0.76%) |
Sep 12, 2017 | 13.08 | 13.14 | 13.07 | 13.14 | 159,717 | +0.04(+0.31%) |
Sep 11, 2017 | 13.16 | 13.18 | 13.09 | 13.10 | 150,931 | -0.19(-1.43%) |
Sep 08, 2017 | 13.31 | 13.31 | 13.25 | 13.29 | 195,981 | -0.01(-0.08%) |
Sep 07, 2017 | 13.25 | 13.32 | 13.23 | 13.30 | 200,390 | +0.13(+0.99%) |
Sep 06, 2017 | 13.22 | 13.22 | 13.14 | 13.17 | 78,890 | -0.06(-0.45%) |
Sep 05, 2017 | 13.15 | 13.26 | 13.14 | 13.23 | 95,152 | +0.14(+1.07%) |
Sep 01, 2017 | 13.08 | 13.09 | 12.99 | 13.09 | 141,390 | +0.03(+0.23%) |
Aug 31, 2017 | 12.93 | 13.06 | 12.93 | 13.06 | 119,602 | +0.15(+1.16%) |
Aug 30, 2017 | 12.91 | 12.93 | 12.89 | 12.91 | 157,474 | -0.01(-0.08%) |
Aug 29, 2017 | 13.06 | 13.06 | 12.90 | 12.92 | 143,819 | -0.02(-0.15%) |
Aug 28, 2017 | 12.80 | 12.95 | 12.80 | 12.94 | 73,454 | +0.19(+1.49%) |
Aug 25, 2017 | 12.75 | 12.77 | 12.60 | 12.75 | 89,820 | +0.06(+0.47%) |
Aug 24, 2017 | 12.71 | 12.72 | 12.69 | 12.69 | 92,888 | -0.04(-0.31%) |
Aug 23, 2017 | 12.72 | 12.74 | 12.71 | 12.73 | 27,272 | +0.04(+0.32%) |
Aug 22, 2017 | 12.73 | 12.73 | 12.66 | 12.69 | 75,745 | -0.06(-0.47%) |
Aug 21, 2017 | 12.72 | 12.76 | 12.72 | 12.75 | 99,198 | +0.06(+0.47%) |
Aug 18, 2017 | 12.81 | 12.81 | 12.69 | 12.69 | 143,062 | -0.03(-0.24%) |
Aug 17, 2017 | 12.70 | 12.73 | 12.65 | 12.72 | 183,359 | +0.07(+0.55%) |
Aug 16, 2017 | 12.53 | 12.66 | 12.44 | 12.65 | 147,844 | +0.09(+0.72%) |
Aug 15, 2017 | 12.52 | 12.58 | 12.52 | 12.56 | 196,683 | -0.09(-0.71%) |
Aug 14, 2017 | 12.67 | 12.68 | 12.64 | 12.65 | 27,315 | -0.10(-0.78%) |
Aug 11, 2017 | 12.69 | 12.75 | 12.67 | 12.75 | 177,542 | +0.06(+0.47%) |
Aug 10, 2017 | 12.68 | 12.71 | 12.67 | 12.69 | 192,070 | +0.10(+0.78%) |
Aug 09, 2017 | 12.57 | 12.62 | 12.54 | 12.59 | 59,499 | +0.14(+1.14%) |
Aug 08, 2017 | 12.46 | 12.46 | 12.37 | 12.45 | 101,612 | +0.03(+0.24%) |
Aug 07, 2017 | 12.41 | 12.43 | 12.41 | 12.42 | 14,328 | -0.00(-0.03%) |
Aug 04, 2017 | 12.46 | 12.46 | 12.39 | 12.42 | 13,614 | -0.11(-0.89%) |
Aug 03, 2017 | 12.49 | 12.53 | 12.49 | 12.53 | 7,604 | +0.03(+0.28%) |
Aug 02, 2017 | 12.52 | 12.57 | 12.50 | 12.50 | 9,555 | -0.03(-0.23%) |
Aug 01, 2017 | 12.50 | 12.57 | 12.50 | 12.53 | 23,191 | -0.00(-0.01%) |
Jul 31, 2017 | 12.51 | 12.53 | 12.50 | 12.53 | 18,849 | +0.00(+0.00%) |
Jul 28, 2017 | 12.48 | 12.54 | 12.48 | 12.53 | 25,839 | +0.09(+0.72%) |
Jul 27, 2017 | 12.45 | 12.46 | 12.39 | 12.44 | 5,805 | -0.01(-0.04%) |
Jul 26, 2017 | 12.32 | 12.46 | 12.32 | 12.45 | 11,267 | +0.11(+0.85%) |
Jul 25, 2017 | 12.36 | 12.39 | 12.34 | 12.34 | 64,908 | -0.05(-0.40%) |
Jul 24, 2017 | 12.41 | 12.41 | 12.38 | 12.39 | 5,952 | -0.00(-0.01%) |
Jul 21, 2017 | 12.36 | 12.40 | 12.34 | 12.39 | 17,063 | +0.11(+0.90%) |
Jul 20, 2017 | 12.24 | 12.30 | 12.24 | 12.28 | 48,404 | +0.02(+0.16%) |
Jul 19, 2017 | 12.27 | 12.28 | 12.25 | 12.26 | 11,845 | +0.00(+0.00%) |
Jul 18, 2017 | 12.25 | 12.28 | 12.25 | 12.26 | 12,631 | +0.08(+0.66%) |
Jul 17, 2017 | 12.20 | 12.20 | 12.18 | 12.18 | 40,470 | +0.05(+0.41%) |
Jul 14, 2017 | 12.16 | 12.17 | 12.11 | 12.13 | 40,419 | +0.10(+0.83%) |
Jul 13, 2017 | 12.05 | 12.05 | 12.02 | 12.03 | 7,246 | -0.02(-0.17%) |
Jul 12, 2017 | 12.08 | 12.08 | 12.04 | 12.05 | 81,656 | +0.04(+0.33%) |
Jul 11, 2017 | 11.96 | 12.02 | 11.93 | 12.01 | 14,476 | +0.02(+0.17%) |
Jul 10, 2017 | 11.94 | 11.99 | 11.93 | 11.99 | 33,172 | +0.01(+0.08%) |
Jul 07, 2017 | 12.03 | 12.03 | 11.94 | 11.98 | 49,147 | -0.12(-0.98%) |
Jul 06, 2017 | 12.10 | 12.10 | 12.08 | 12.10 | 8,147 | -0.00(-0.01%) |
Jul 05, 2017 | 12.04 | 12.10 | 12.03 | 12.10 | 19,579 | +0.04(+0.33%) |
Jul 03, 2017 | 12.11 | 12.14 | 12.03 | 12.06 | 36,697 | -0.20(-1.63%) |
Jun 30, 2017 | 12.26 | 12.30 | 12.21 | 12.26 | 41,868 | -0.03(-0.24%) |
Jun 29, 2017 | 12.25 | 12.32 | 12.25 | 12.29 | 17,320 | -0.06(-0.49%) |
Jun 28, 2017 | 12.36 | 12.36 | 12.33 | 12.35 | 99,459 | +0.01(+0.07%) |
Jun 27, 2017 | 12.34 | 12.34 | 12.30 | 12.34 | 22,832 | +0.05(+0.44%) |
Jun 26, 2017 | 12.29 | 12.30 | 12.27 | 12.29 | 64,599 | -0.11(-0.91%) |
Jun 23, 2017 | 12.43 | 12.43 | 12.39 | 12.40 | 17,133 | +0.05(+0.40%) |
Jun 22, 2017 | 12.37 | 12.38 | 12.32 | 12.35 | 21,199 | +0.04(+0.32%) |
Jun 21, 2017 | 12.27 | 12.31 | 12.27 | 12.31 | 13,415 | +0.04(+0.33%) |
Jun 20, 2017 | 12.29 | 12.29 | 12.27 | 12.27 | 12,689 | -0.03(-0.24%) |
Jun 19, 2017 | 12.33 | 12.34 | 12.28 | 12.30 | 55,396 | -0.08(-0.69%) |
Jun 16, 2017 | 12.40 | 12.41 | 12.38 | 12.38 | 17,300 | -0.01(-0.04%) |
Jun 15, 2017 | 12.38 | 12.40 | 12.37 | 12.39 | 23,776 | -0.03(-0.24%) |
Jun 14, 2017 | 12.61 | 12.63 | 12.41 | 12.42 | 8,263 | -0.09(-0.72%) |
Jun 13, 2017 | 12.45 | 12.53 | 12.45 | 12.51 | 31,427 | +0.01(+0.07%) |
Jun 12, 2017 | 12.50 | 12.52 | 12.49 | 12.50 | 20,208 | -0.03(-0.23%) |
Jun 09, 2017 | 12.51 | 12.55 | 12.51 | 12.53 | 23,897 | -0.09(-0.71%) |
Jun 08, 2017 | 12.67 | 12.67 | 12.56 | 12.62 | 9,586 | -0.08(-0.63%) |
Jun 07, 2017 | 12.75 | 12.78 | 12.70 | 12.70 | 7,470 | -0.08(-0.63%) |
Jun 06, 2017 | 12.79 | 12.80 | 12.74 | 12.78 | 21,958 | +0.13(+1.03%) |
Jun 05, 2017 | 12.65 | 12.65 | 12.63 | 12.65 | 13,376 | +0.02(+0.16%) |
Jun 02, 2017 | 12.59 | 12.64 | 12.59 | 12.63 | 4,108 | +0.11(+0.88%) |
Jun 01, 2017 | 12.49 | 12.54 | 12.47 | 12.52 | 26,152 | -0.05(-0.40%) |
May 31, 2017 | 12.49 | 12.58 | 12.49 | 12.57 | 9,244 | +0.10(+0.77%) |
May 30, 2017 | 12.49 | 12.49 | 12.46 | 12.47 | 8,809 | -0.06(-0.45%) |
May 26, 2017 | 12.51 | 12.54 | 12.50 | 12.53 | 30,843 | +0.12(+0.98%) |
May 25, 2017 | 12.42 | 12.42 | 12.40 | 12.41 | 12,872 | -0.01(-0.09%) |
May 24, 2017 | 12.38 | 12.43 | 12.38 | 12.42 | 68,894 | +0.05(+0.40%) |
May 23, 2017 | 12.46 | 12.47 | 12.36 | 12.37 | 10,705 | -0.07(-0.56%) |
May 22, 2017 | 12.42 | 12.47 | 12.42 | 12.44 | 17,750 | +0.04(+0.32%) |
May 19, 2017 | 12.39 | 12.40 | 12.36 | 12.40 | 22,270 | +0.06(+0.49%) |
May 18, 2017 | 12.43 | 12.43 | 12.31 | 12.34 | 29,200 | -0.10(-0.80%) |
May 17, 2017 | 12.40 | 12.45 | 12.39 | 12.44 | 26,829 | +0.23(+1.88%) |
May 16, 2017 | 12.19 | 12.24 | 12.19 | 12.21 | 15,279 | +0.04(+0.33%) |
May 15, 2017 | 12.20 | 12.20 | 12.15 | 12.17 | 28,404 | +0.04(+0.33%) |
May 12, 2017 | 12.16 | 12.16 | 12.13 | 12.13 | 27,475 | +0.03(+0.25%) |
May 11, 2017 | 12.09 | 12.12 | 12.09 | 12.10 | 23,719 | +0.05(+0.41%) |
May 10, 2017 | 12.09 | 12.09 | 12.03 | 12.05 | 54,803 | +0.00(+0.00%) |
May 09, 2017 | 12.07 | 12.07 | 12.00 | 12.05 | 31,402 | -0.08(-0.62%) |
May 08, 2017 | 12.16 | 12.16 | 12.12 | 12.13 | 21,863 | -0.02(-0.20%) |
May 05, 2017 | 12.14 | 12.15 | 12.12 | 12.15 | 14,070 | +0.01(+0.11%) |
May 04, 2017 | 12.13 | 12.17 | 12.12 | 12.14 | 19,738 | -0.12(-1.01%) |
May 03, 2017 | 12.37 | 12.37 | 12.24 | 12.26 | 26,985 | -0.16(-1.29%) |
May 02, 2017 | 12.39 | 12.42 | 12.38 | 12.42 | 12,220 | +0.00(+0.00%) |
May 01, 2017 | 12.49 | 12.53 | 12.40 | 12.42 | 45,605 | -0.11(-0.88%) |
Apr 28, 2017 | 12.50 | 12.53 | 12.49 | 12.53 | 21,992 | +0.03(+0.24%) |
Apr 27, 2017 | 12.48 | 12.51 | 12.47 | 12.50 | 8,760 | -0.04(-0.32%) |
Apr 26, 2017 | 12.48 | 12.55 | 12.47 | 12.54 | 19,706 | +0.06(+0.48%) |
Apr 25, 2017 | 12.52 | 12.54 | 12.48 | 12.48 | 45,285 | -0.13(-1.03%) |
Apr 24, 2017 | 12.55 | 12.61 | 12.53 | 12.61 | 32,934 | -0.09(-0.67%) |
Apr 21, 2017 | 12.67 | 12.72 | 12.67 | 12.70 | 4,597 | +0.04(+0.30%) |
Apr 20, 2017 | 12.65 | 12.67 | 12.64 | 12.66 | 5,401 | +0.03(+0.21%) |
Apr 19, 2017 | 12.67 | 12.68 | 12.58 | 12.63 | 49,608 | -0.12(-0.94%) |
Apr 18, 2017 | 12.72 | 12.76 | 12.65 | 12.75 | 61,477 | +0.06(+0.47%) |
Apr 17, 2017 | 12.73 | 12.77 | 12.66 | 12.69 | 48,558 | -0.04(-0.31%) |
Apr 13, 2017 | 12.72 | 12.73 | 12.68 | 12.73 | 17,463 | +0.06(+0.47%) |
Apr 12, 2017 | 12.60 | 12.69 | 12.58 | 12.67 | 28,276 | +0.09(+0.72%) |
Apr 11, 2017 | 12.49 | 12.59 | 12.49 | 12.58 | 33,277 | +0.18(+1.45%) |
Apr 10, 2017 | 12.36 | 12.42 | 12.34 | 12.40 | 34,402 | -0.01(-0.08%) |
Apr 07, 2017 | 12.49 | 12.53 | 12.40 | 12.41 | 43,096 | +0.04(+0.32%) |
Apr 06, 2017 | 12.37 | 12.39 | 12.37 | 12.37 | 23,432 | -0.05(-0.40%) |
Apr 05, 2017 | 12.33 | 12.42 | 12.31 | 12.42 | 12,812 | +0.01(+0.08%) |
Apr 04, 2017 | 12.42 | 12.43 | 12.40 | 12.41 | 47,991 | +0.01(+0.08%) |
Apr 03, 2017 | 12.32 | 12.40 | 12.32 | 12.40 | 67,941 | +0.07(+0.57%) |
Mar 31, 2017 | 12.31 | 12.36 | 12.29 | 12.33 | 28,086 | +0.04(+0.31%) |
Mar 30, 2017 | 12.33 | 12.36 | 12.29 | 12.29 | 13,710 | -0.10(-0.79%) |
Mar 29, 2017 | 12.39 | 12.39 | 12.37 | 12.39 | 13,528 | +0.04(+0.32%) |
Mar 28, 2017 | 12.44 | 12.44 | 12.34 | 12.35 | 143,904 | -0.06(-0.48%) |
Mar 27, 2017 | 12.45 | 12.46 | 12.39 | 12.41 | 38,899 | +0.07(+0.60%) |
Mar 24, 2017 | 12.29 | 12.37 | 12.29 | 12.34 | 16,902 | +0.02(+0.13%) |
Mar 23, 2017 | 12.37 | 12.37 | 12.29 | 12.32 | 26,149 | -0.01(-0.08%) |
Mar 22, 2017 | 12.35 | 12.36 | 12.33 | 12.33 | 16,062 | +0.03(+0.24%) |
Mar 21, 2017 | 12.25 | 12.31 | 12.23 | 12.30 | 52,306 | +0.10(+0.81%) |
Mar 20, 2017 | 12.18 | 12.21 | 12.18 | 12.20 | 72,049 | +0.06(+0.50%) |
Mar 17, 2017 | 12.16 | 12.17 | 12.14 | 12.14 | 44,765 | +0.02(+0.17%) |
Mar 16, 2017 | 12.18 | 12.18 | 12.12 | 12.12 | 51,504 | +0.06(+0.50%) |
Mar 15, 2017 | 11.87 | 12.07 | 11.85 | 12.06 | 18,320 | +0.20(+1.69%) |
Mar 14, 2017 | 11.89 | 11.93 | 11.84 | 11.86 | 45,134 | -0.05(-0.42%) |
Mar 13, 2017 | 11.90 | 11.92 | 11.90 | 11.91 | 29,270 | +0.00(+0.00%) |
Mar 10, 2017 | 11.88 | 11.91 | 11.86 | 11.91 | 19,402 | +0.02(+0.17%) |
Mar 09, 2017 | 11.92 | 11.94 | 11.88 | 11.89 | 15,618 | -0.06(-0.50%) |
Mar 08, 2017 | 11.95 | 11.96 | 11.93 | 11.95 | 106,320 | -0.07(-0.58%) |
Mar 07, 2017 | 12.05 | 12.06 | 12.00 | 12.02 | 37,742 | -0.11(-0.91%) |
Mar 06, 2017 | 12.19 | 12.19 | 12.12 | 12.13 | 148,140 | -0.07(-0.57%) |
Mar 03, 2017 | 12.13 | 12.22 | 12.10 | 12.20 | 57,515 | -0.01(-0.08%) |
Mar 02, 2017 | 12.22 | 12.28 | 12.18 | 12.21 | 150,586 | -0.16(-1.29%) |
Mar 01, 2017 | 12.26 | 12.37 | 12.24 | 12.37 | 29,049 | -0.01(-0.08%) |
Feb 28, 2017 | 12.43 | 12.44 | 12.35 | 12.38 | 75,434 | +0.01(+0.08%) |
Feb 27, 2017 | 12.43 | 12.50 | 12.37 | 12.37 | 113,243 | -0.06(-0.48%) |
Feb 24, 2017 | 12.44 | 12.45 | 12.39 | 12.43 | 32,160 | +0.08(+0.65%) |
Feb 23, 2017 | 12.34 | 12.37 | 12.33 | 12.35 | 39,445 | +0.10(+0.82%) |
Feb 22, 2017 | 12.23 | 12.25 | 12.17 | 12.25 | 24,000 | +0.02(+0.18%) |
Feb 21, 2017 | 12.15 | 12.25 | 12.12 | 12.23 | 25,407 | -0.00(-0.01%) |
Feb 17, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.25 | 12.29 | 12.25 | 12.26 | 21,282 | +0.07(+0.57%) |
Feb 15, 2017 | 12.09 | 12.20 | 12.08 | 12.19 | 49,713 | +0.04(+0.33%) |
Feb 14, 2017 | 12.21 | 12.44 | 12.09 | 12.15 | 27,162 | +0.03(+0.25%) |
Feb 13, 2017 | 12.13 | 12.14 | 12.07 | 12.12 | 76,566 | -0.09(-0.74%) |
Feb 10, 2017 | 12.12 | 12.23 | 12.12 | 12.21 | 79,518 | +0.03(+0.25%) |
Feb 09, 2017 | 12.29 | 12.29 | 12.17 | 12.18 | 29,702 | -0.09(-0.73%) |
Feb 08, 2017 | 12.26 | 12.30 | 12.23 | 12.27 | 36,735 | +0.08(+0.66%) |
Feb 07, 2017 | 12.19 | 12.22 | 12.17 | 12.19 | 55,343 | -0.03(-0.23%) |
Feb 06, 2017 | 12.15 | 12.22 | 12.13 | 12.22 | 50,347 | +0.17(+1.39%) |
Feb 03, 2017 | 12.01 | 12.07 | 12.01 | 12.05 | 25,473 | +0.03(+0.25%) |
Feb 02, 2017 | 12.08 | 12.10 | 12.01 | 12.02 | 29,327 | +0.07(+0.59%) |
Feb 01, 2017 | 11.91 | 11.98 | 11.86 | 11.95 | 50,644 | -0.04(-0.33%) |
Jan 31, 2017 | 11.96 | 12.01 | 11.96 | 11.99 | 34,204 | +0.17(+1.44%) |
Jan 30, 2017 | 11.79 | 11.85 | 11.79 | 11.82 | 132,899 | +0.03(+0.25%) |
Jan 27, 2017 | 11.72 | 11.79 | 11.72 | 11.79 | 20,774 | +0.02(+0.17%) |
Jan 26, 2017 | 11.76 | 11.78 | 11.72 | 11.77 | 41,422 | -0.10(-0.84%) |
Jan 25, 2017 | 11.85 | 11.88 | 11.81 | 11.87 | 18,765 | -0.10(-0.84%) |
Jan 24, 2017 | 12.01 | 12.04 | 11.95 | 11.97 | 45,139 | -0.06(-0.50%) |
Jan 23, 2017 | 12.00 | 12.05 | 12.00 | 12.03 | 25,685 | +0.07(+0.59%) |
Jan 20, 2017 | 11.91 | 12.02 | 11.88 | 11.96 | 27,271 | +0.04(+0.30%) |
Jan 19, 2017 | 11.88 | 11.94 | 11.83 | 11.92 | 118,207 | -0.00(-0.01%) |
Jan 18, 2017 | 12.03 | 12.03 | 11.90 | 11.93 | 40,634 | -0.10(-0.87%) |
Jan 17, 2017 | 12.04 | 12.04 | 11.99 | 12.03 | 87,721 | +0.17(+1.43%) |
Jan 13, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.90 | 11.94 | 11.84 | 11.84 | 55,344 | +0.05(+0.46%) |
Jan 11, 2017 | 11.73 | 11.85 | 11.66 | 11.79 | 16,144 | +0.03(+0.22%) |
Jan 10, 2017 | 11.75 | 11.78 | 11.74 | 11.76 | 14,994 | +0.05(+0.47%) |
Jan 09, 2017 | 11.68 | 11.74 | 11.66 | 11.71 | 29,989 | +0.10(+0.82%) |
Jan 06, 2017 | 11.62 | 11.67 | 11.59 | 11.61 | 44,159 | -0.09(-0.77%) |
Jan 05, 2017 | 11.66 | 11.73 | 11.65 | 11.70 | 56,903 | +0.19(+1.65%) |
Jan 04, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 137,553 | +0.04(+0.35%) |
Jan 03, 2017 | 11.38 | 11.51 | 11.37 | 11.47 | 236,457 | +0.08(+0.70%) |
Dec 30, 2016 | 11.39 | 11.39 | 11.39 | 0 | -0.06(-0.52%) | |
Dec 29, 2016 | 11.34 | 11.48 | 11.34 | 11.45 | 60,594 | +0.14(+1.24%) |
Dec 28, 2016 | 11.26 | 11.31 | 11.25 | 11.31 | 59,684 | +0.04(+0.35%) |
Dec 27, 2016 | 11.22 | 11.28 | 11.22 | 11.27 | 49,812 | +0.07(+0.63%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.04(+0.36%) | |
Dec 22, 2016 | 11.18 | 11.22 | 11.16 | 11.16 | 33,432 | -0.04(-0.36%) |
Dec 21, 2016 | 11.24 | 11.25 | 11.19 | 11.20 | 107,410 | +0.01(+0.05%) |
Dec 20, 2016 | 11.17 | 11.21 | 11.14 | 11.19 | 92,325 | -0.09(-0.76%) |
Dec 19, 2016 | 11.27 | 11.30 | 11.26 | 11.28 | 97,578 | +0.07(+0.62%) |
Dec 16, 2016 | 11.22 | 11.28 | 11.17 | 11.21 | 51,472 | +0.05(+0.45%) |
Dec 15, 2016 | 11.20 | 11.21 | 11.12 | 11.16 | 188,721 | -0.14(-1.20%) |
Dec 14, 2016 | 11.52 | 11.53 | 11.27 | 11.30 | 89,377 | -0.16(-1.44%) |
Dec 13, 2016 | 11.48 | 11.49 | 11.42 | 11.46 | 46,483 | -0.03(-0.26%) |
Dec 12, 2016 | 11.49 | 11.51 | 11.46 | 11.49 | 59,798 | +0.03(+0.26%) |
Dec 09, 2016 | 11.54 | 11.54 | 11.45 | 11.46 | 25,221 | -0.13(-1.12%) |
Dec 08, 2016 | 11.60 | 11.60 | 11.58 | 11.59 | 210,300 | -0.01(-0.09%) |
Dec 07, 2016 | 11.64 | 11.67 | 11.60 | 11.60 | 18,559 | +0.04(+0.35%) |
Dec 06, 2016 | 11.60 | 11.62 | 11.55 | 11.56 | 150,605 | -0.02(-0.17%) |
Dec 05, 2016 | 11.55 | 11.63 | 11.46 | 11.58 | 76,482 | -0.06(-0.52%) |
Dec 02, 2016 | 11.62 | 11.65 | 11.61 | 11.64 | 25,408 | +0.05(+0.39%) |