Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.15 | 11.40 | 11.05 | 11.20 | 113,549 | +0.00(+0.00%) |
Nov 29, 2017 | 11.30 | 11.40 | 11.15 | 11.20 | 84,642 | -0.10(-0.88%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 64,144 | +0.05(+0.44%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.25 | 11.25 | 106,817 | -0.15(-1.32%) |
Nov 24, 2017 | 11.00 | 11.45 | 11.00 | 11.40 | 55,093 | +0.15(+1.33%) |
Nov 22, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 84,342 | +0.05(+0.45%) |
Nov 21, 2017 | 11.10 | 11.30 | 10.95 | 11.20 | 118,097 | +0.15(+1.36%) |
Nov 20, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 52,130 | -0.05(-0.45%) |
Nov 17, 2017 | 10.90 | 11.15 | 10.90 | 11.10 | 88,367 | +0.15(+1.37%) |
Nov 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 79,776 | +0.05(+0.46%) |
Nov 15, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 222,262 | +0.10(+0.93%) |
Nov 14, 2017 | 11.05 | 11.20 | 10.65 | 10.80 | 151,834 | -0.30(-2.70%) |
Nov 13, 2017 | 11.15 | 11.20 | 11.05 | 11.10 | 81,725 | -0.05(-0.45%) |
Nov 10, 2017 | 11.05 | 11.50 | 11.05 | 11.15 | 102,185 | +0.05(+0.45%) |
Nov 09, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 68,497 | +0.00(+0.00%) |
Nov 08, 2017 | 11.85 | 11.85 | 11.05 | 11.10 | 181,517 | -0.80(-6.72%) |
Nov 07, 2017 | 11.90 | 12.30 | 11.85 | 11.90 | 130,567 | +0.00(+0.00%) |
Nov 06, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 124,413 | -0.10(-0.83%) |
Nov 03, 2017 | 12.15 | 12.22 | 11.95 | 12.00 | 119,707 | -0.15(-1.23%) |
Nov 02, 2017 | 12.10 | 12.32 | 12.05 | 12.15 | 90,700 | +0.05(+0.41%) |
Nov 01, 2017 | 12.25 | 12.25 | 12.05 | 12.10 | 89,456 | -0.10(-0.82%) |
Oct 31, 2017 | 12.20 | 12.30 | 12.10 | 12.20 | 64,668 | +0.05(+0.41%) |
Oct 30, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 69,798 | -0.05(-0.41%) |
Oct 27, 2017 | 12.25 | 12.30 | 12.00 | 12.20 | 94,970 | -0.05(-0.41%) |
Oct 26, 2017 | 12.25 | 12.35 | 12.10 | 12.25 | 97,167 | +0.00(+0.00%) |
Oct 25, 2017 | 12.20 | 12.35 | 12.20 | 12.25 | 109,534 | +0.05(+0.41%) |
Oct 24, 2017 | 12.25 | 12.55 | 12.20 | 12.20 | 111,226 | -0.05(-0.41%) |
Oct 23, 2017 | 12.35 | 12.40 | 12.25 | 12.25 | 121,699 | -0.15(-1.21%) |
Oct 20, 2017 | 12.40 | 12.70 | 12.30 | 12.40 | 120,929 | +0.05(+0.40%) |
Oct 19, 2017 | 12.30 | 12.40 | 12.25 | 12.35 | 124,359 | +0.05(+0.41%) |
Oct 18, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 167,809 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 121,010 | -0.05(-0.40%) |
Oct 16, 2017 | 12.35 | 12.45 | 12.30 | 12.35 | 137,965 | +0.00(+0.00%) |
Oct 13, 2017 | 12.40 | 12.50 | 12.25 | 12.35 | 132,685 | -0.05(-0.40%) |
Oct 12, 2017 | 12.40 | 12.45 | 12.28 | 12.40 | 130,965 | +0.00(+0.00%) |
Oct 11, 2017 | 12.50 | 12.55 | 12.35 | 12.40 | 152,431 | -0.15(-1.20%) |
Oct 10, 2017 | 12.40 | 12.55 | 12.35 | 12.55 | 149,060 | +0.20(+1.62%) |
Oct 09, 2017 | 12.60 | 12.65 | 12.30 | 12.35 | 113,477 | -0.20(-1.59%) |
Oct 06, 2017 | 12.65 | 12.70 | 12.50 | 12.55 | 107,522 | -0.10(-0.79%) |
Oct 05, 2017 | 12.65 | 12.70 | 12.50 | 12.65 | 107,230 | +0.10(+0.80%) |
Oct 04, 2017 | 12.50 | 12.68 | 12.45 | 12.55 | 152,756 | +0.05(+0.40%) |
Oct 03, 2017 | 12.50 | 12.55 | 12.40 | 12.50 | 124,167 | -0.05(-0.40%) |
Oct 02, 2017 | 12.05 | 12.55 | 11.95 | 12.55 | 213,369 | +0.60(+5.02%) |
Sep 29, 2017 | 12.05 | 12.14 | 11.75 | 11.95 | 381,495 | -0.25(-2.05%) |
Sep 28, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 177,987 | +0.05(+0.41%) |
Sep 27, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 239,443 | +0.00(+0.00%) |
Sep 26, 2017 | 12.20 | 12.30 | 12.10 | 12.15 | 287,767 | +0.00(+0.00%) |
Sep 25, 2017 | 12.20 | 12.30 | 12.12 | 12.15 | 335,870 | -0.15(-1.22%) |
Sep 22, 2017 | 12.56 | 12.60 | 12.20 | 12.30 | 234,510 | -0.20(-1.60%) |
Sep 21, 2017 | 12.80 | 12.95 | 12.45 | 12.50 | 210,590 | -0.30(-2.34%) |
Sep 20, 2017 | 12.95 | 12.75 | 12.80 | 133,261 | -0.05(-0.39%) | |
Sep 19, 2017 | 12.95 | 12.80 | 12.85 | 180,939 | -0.10(-0.77%) | |
Sep 18, 2017 | 12.70 | 12.97 | 12.70 | 12.95 | 167,986 | +0.25(+1.97%) |
Sep 15, 2017 | 13.00 | 13.10 | 12.68 | 12.70 | 438,094 | -0.35(-2.68%) |
Sep 14, 2017 | 12.90 | 13.20 | 12.90 | 13.05 | 127,837 | +0.10(+0.77%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.90 | 12.95 | 208,676 | +0.00(+0.00%) |
Sep 12, 2017 | 12.90 | 12.95 | 12.85 | 12.95 | 153,472 | +0.10(+0.78%) |
Sep 11, 2017 | 12.90 | 12.95 | 12.78 | 12.85 | 126,739 | +0.00(+0.00%) |
Sep 08, 2017 | 12.85 | 12.90 | 12.80 | 12.85 | 95,822 | +0.00(+0.00%) |
Sep 07, 2017 | 12.90 | 13.00 | 12.80 | 12.85 | 107,982 | +0.00(+0.00%) |
Sep 06, 2017 | 13.00 | 13.05 | 12.80 | 12.85 | 147,650 | -0.05(-0.39%) |
Sep 05, 2017 | 13.00 | 13.00 | 12.85 | 12.90 | 149,761 | -0.15(-1.15%) |
Sep 01, 2017 | 13.05 | 13.20 | 13.00 | 13.05 | 99,903 | +0.10(+0.77%) |
Aug 31, 2017 | 13.10 | 13.14 | 12.95 | 12.95 | 93,554 | -0.05(-0.38%) |
Aug 30, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 120,988 | +0.00(+0.00%) |
Aug 29, 2017 | 12.85 | 13.10 | 12.85 | 13.00 | 102,327 | +0.25(+1.96%) |
Aug 28, 2017 | 12.75 | 13.00 | 12.60 | 12.75 | 170,050 | -0.05(-0.39%) |
Aug 25, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 51,004 | -0.05(-0.39%) |
Aug 24, 2017 | 12.85 | 12.90 | 12.75 | 12.85 | 54,521 | +0.10(+0.78%) |
Aug 23, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 57,741 | -0.20(-1.54%) |
Aug 22, 2017 | 12.90 | 13.00 | 12.88 | 12.95 | 39,276 | +0.15(+1.17%) |
Aug 21, 2017 | 12.80 | 12.90 | 12.75 | 12.80 | 49,632 | -0.05(-0.39%) |
Aug 18, 2017 | 12.65 | 12.88 | 12.60 | 12.85 | 62,912 | +0.05(+0.39%) |
Aug 17, 2017 | 12.80 | 12.85 | 12.55 | 12.80 | 85,116 | -0.10(-0.78%) |
Aug 16, 2017 | 12.95 | 13.05 | 12.85 | 12.90 | 104,456 | +0.00(+0.00%) |
Aug 15, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 49,055 | -0.10(-0.77%) |
Aug 14, 2017 | 12.95 | 13.00 | 12.90 | 13.00 | 75,142 | +0.05(+0.39%) |
Aug 11, 2017 | 12.95 | 13.00 | 12.65 | 12.95 | 65,489 | +0.05(+0.39%) |
Aug 10, 2017 | 12.80 | 13.00 | 12.79 | 12.90 | 76,858 | +0.15(+1.18%) |
Aug 09, 2017 | 12.90 | 13.00 | 12.65 | 12.75 | 60,732 | -0.15(-1.16%) |
Aug 08, 2017 | 12.70 | 12.95 | 12.70 | 12.90 | 103,852 | +0.20(+1.57%) |
Aug 07, 2017 | 12.50 | 12.80 | 12.50 | 12.70 | 90,753 | +0.15(+1.20%) |
Aug 04, 2017 | 12.50 | 12.55 | 12.50 | 12.55 | 24,056 | +0.00(+0.00%) |
Aug 03, 2017 | 12.55 | 12.62 | 12.50 | 12.55 | 27,725 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 29,431 | +0.00(+0.00%) |
Aug 01, 2017 | 12.60 | 12.65 | 12.25 | 12.55 | 45,924 | +0.05(+0.40%) |
Jul 31, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 110,087 | -0.05(-0.40%) |
Jul 28, 2017 | 12.35 | 12.70 | 12.35 | 12.55 | 125,086 | +0.15(+1.21%) |
Jul 27, 2017 | 12.30 | 12.55 | 12.30 | 12.40 | 82,453 | +0.10(+0.81%) |
Jul 26, 2017 | 12.25 | 12.40 | 12.25 | 12.30 | 58,485 | +0.05(+0.41%) |
Jul 25, 2017 | 12.50 | 12.50 | 12.20 | 12.25 | 97,833 | +0.05(+0.41%) |
Jul 24, 2017 | 12.35 | 12.40 | 12.20 | 12.20 | 41,185 | -0.20(-1.61%) |
Jul 21, 2017 | 12.25 | 12.50 | 12.15 | 12.40 | 117,613 | +0.25(+2.06%) |
Jul 20, 2017 | 12.00 | 12.25 | 12.00 | 12.15 | 207,843 | +0.15(+1.25%) |
Jul 19, 2017 | 11.95 | 12.15 | 11.95 | 12.00 | 74,608 | +0.10(+0.84%) |
Jul 18, 2017 | 11.90 | 11.93 | 11.85 | 11.90 | 77,691 | -0.05(-0.42%) |
Jul 17, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 45,398 | +0.05(+0.42%) |
Jul 14, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 28,795 | -0.05(-0.42%) |
Jul 13, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 58,453 | +0.15(+1.27%) |
Jul 12, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 48,937 | -0.10(-0.84%) |
Jul 11, 2017 | 11.85 | 12.10 | 11.80 | 11.90 | 34,043 | +0.05(+0.42%) |
Jul 10, 2017 | 11.80 | 12.05 | 11.80 | 11.85 | 35,504 | -0.05(-0.42%) |
Jul 07, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 26,060 | +0.10(+0.85%) |
Jul 06, 2017 | 11.80 | 11.90 | 11.75 | 11.80 | 64,710 | -0.05(-0.42%) |
Jul 05, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 40,932 | +0.00(+0.00%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.75 | 11.85 | 17,838 | +0.00(+0.00%) |
Jun 30, 2017 | 11.95 | 12.00 | 11.75 | 11.85 | 34,326 | -0.05(-0.42%) |
Jun 29, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 38,228 | +0.05(+0.42%) |
Jun 28, 2017 | 11.95 | 12.10 | 11.80 | 11.85 | 215,629 | -0.15(-1.25%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.90 | 12.00 | 84,602 | +0.00(+0.00%) |
Jun 26, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 137,641 | +0.10(+0.84%) |
Jun 23, 2017 | 12.00 | 11.90 | 1,170,526 | +0.30(+2.59%) | ||
Jun 22, 2017 | 11.60 | 11.65 | 11.50 | 11.60 | 70,035 | +0.05(+0.43%) |
Jun 21, 2017 | 11.25 | 11.80 | 11.20 | 11.55 | 1,369,253 | +0.40(+3.59%) |
Jun 20, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 50,118 | -0.20(-1.76%) |
Jun 19, 2017 | 11.35 | 11.35 | 11.25 | 11.35 | 69,980 | +0.00(+0.00%) |
Jun 16, 2017 | 11.20 | 11.45 | 10.95 | 11.35 | 88,082 | +0.05(+0.44%) |
Jun 15, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 58,124 | +0.00(+0.00%) |
Jun 14, 2017 | 11.25 | 11.35 | 11.20 | 11.30 | 66,607 | +0.00(+0.00%) |
Jun 13, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 89,830 | +0.10(+0.89%) |
Jun 12, 2017 | 11.25 | 11.40 | 11.10 | 11.20 | 47,477 | +0.10(+0.90%) |
Jun 09, 2017 | 11.05 | 11.20 | 11.05 | 11.10 | 33,503 | -0.10(-0.89%) |
Jun 08, 2017 | 11.30 | 11.30 | 11.15 | 11.20 | 25,452 | -0.05(-0.44%) |
Jun 07, 2017 | 11.30 | 11.30 | 11.25 | 11.25 | 15,347 | -0.10(-0.88%) |
Jun 06, 2017 | 11.70 | 11.70 | 11.10 | 11.35 | 58,939 | +0.20(+1.79%) |
Jun 05, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 39,270 | +0.10(+0.90%) |
Jun 02, 2017 | 11.30 | 11.40 | 10.95 | 11.05 | 65,709 | -0.20(-1.78%) |
Jun 01, 2017 | 11.20 | 11.40 | 11.20 | 11.25 | 59,192 | +0.00(+0.00%) |
May 31, 2017 | 11.25 | 11.55 | 11.20 | 11.25 | 156,245 | +0.00(+0.00%) |
May 30, 2017 | 11.30 | 11.35 | 11.25 | 11.25 | 78,706 | -0.05(-0.44%) |
May 26, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 21,019 | +0.05(+0.44%) |
May 25, 2017 | 11.25 | 11.28 | 11.15 | 11.25 | 41,421 | +0.05(+0.45%) |
May 24, 2017 | 11.15 | 11.25 | 11.15 | 11.20 | 33,187 | +0.05(+0.45%) |
May 23, 2017 | 11.20 | 11.25 | 11.10 | 11.15 | 23,133 | -0.10(-0.89%) |
May 22, 2017 | 11.20 | 11.30 | 11.10 | 11.25 | 30,945 | +0.05(+0.45%) |
May 19, 2017 | 11.15 | 11.30 | 11.15 | 11.20 | 24,108 | +0.00(+0.00%) |
May 18, 2017 | 11.05 | 11.25 | 11.05 | 11.20 | 29,357 | +0.10(+0.90%) |
May 17, 2017 | 11.00 | 11.15 | 11.00 | 11.10 | 26,570 | +0.00(+0.00%) |
May 16, 2017 | 11.15 | 11.24 | 11.05 | 11.10 | 33,191 | +0.00(+0.00%) |
May 15, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 42,094 | -0.05(-0.45%) |
May 12, 2017 | 11.20 | 11.30 | 11.10 | 11.15 | 40,855 | -0.15(-1.33%) |
May 11, 2017 | 11.25 | 11.30 | 11.05 | 11.30 | 63,388 | +0.10(+0.89%) |
May 10, 2017 | 11.30 | 11.45 | 11.15 | 11.20 | 38,494 | -0.20(-1.75%) |
May 09, 2017 | 11.35 | 11.55 | 11.30 | 11.40 | 66,654 | +0.10(+0.88%) |
May 08, 2017 | 11.40 | 11.50 | 11.25 | 11.30 | 62,917 | -0.05(-0.44%) |
May 05, 2017 | 11.50 | 11.50 | 11.35 | 11.35 | 29,316 | -0.15(-1.30%) |
May 04, 2017 | 11.45 | 11.55 | 11.40 | 11.50 | 33,571 | +0.05(+0.44%) |
May 03, 2017 | 11.55 | 11.65 | 11.45 | 11.45 | 51,357 | -0.10(-0.87%) |
May 02, 2017 | 11.75 | 11.75 | 11.55 | 11.55 | 37,983 | -0.15(-1.28%) |
May 01, 2017 | 11.70 | 11.80 | 11.70 | 11.70 | 31,371 | +0.05(+0.43%) |
Apr 28, 2017 | 11.75 | 11.93 | 11.60 | 11.65 | 20,940 | -0.15(-1.27%) |
Apr 27, 2017 | 12.00 | 12.00 | 11.80 | 11.80 | 20,884 | -0.15(-1.26%) |
Apr 26, 2017 | 12.10 | 12.10 | 11.90 | 11.95 | 20,185 | -0.05(-0.42%) |
Apr 25, 2017 | 12.10 | 12.15 | 11.95 | 12.00 | 33,585 | -0.10(-0.83%) |
Apr 24, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 45,703 | -0.20(-1.63%) |
Apr 21, 2017 | 12.05 | 12.35 | 12.05 | 12.30 | 77,411 | +0.05(+0.41%) |
Apr 20, 2017 | 11.90 | 12.30 | 11.90 | 12.25 | 78,592 | +0.35(+2.94%) |
Apr 19, 2017 | 11.95 | 12.25 | 11.75 | 11.90 | 35,009 | -0.10(-0.83%) |
Apr 18, 2017 | 12.07 | 12.36 | 11.60 | 12.00 | 75,239 | +0.10(+0.84%) |
Apr 17, 2017 | 12.12 | 12.15 | 11.55 | 11.90 | 21,408 | +0.25(+2.15%) |
Apr 13, 2017 | 11.80 | 11.90 | 11.55 | 11.65 | 44,800 | -0.15(-1.27%) |
Apr 12, 2017 | 11.75 | 11.90 | 11.55 | 11.80 | 28,332 | +0.05(+0.43%) |
Apr 11, 2017 | 11.75 | 11.95 | 11.50 | 11.75 | 67,888 | -0.10(-0.84%) |
Apr 10, 2017 | 11.95 | 12.03 | 11.75 | 11.85 | 40,083 | +0.05(+0.42%) |
Apr 07, 2017 | 11.70 | 11.80 | 11.50 | 11.80 | 13,875 | +0.05(+0.43%) |
Apr 06, 2017 | 11.70 | 11.80 | 11.70 | 11.75 | 16,259 | +0.00(+0.00%) |
Apr 05, 2017 | 11.80 | 11.95 | 11.70 | 11.75 | 29,571 | -0.05(-0.42%) |
Apr 04, 2017 | 11.75 | 11.85 | 11.70 | 11.80 | 20,018 | +0.10(+0.85%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.55 | 11.70 | 80,216 | -0.05(-0.43%) |
Mar 31, 2017 | 11.85 | 11.85 | 11.75 | 11.75 | 13,736 | -0.15(-1.26%) |
Mar 30, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 68,013 | +0.50(+4.39%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 16,385 | +0.10(+0.88%) |
Mar 28, 2017 | 11.25 | 11.35 | 11.10 | 11.30 | 31,216 | +0.05(+0.44%) |
Mar 27, 2017 | 10.95 | 11.25 | 10.95 | 11.25 | 42,312 | +0.15(+1.35%) |
Mar 24, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 81,124 | +0.05(+0.45%) |
Mar 23, 2017 | 11.00 | 11.05 | 10.95 | 11.05 | 7,945 | +0.10(+0.91%) |
Mar 22, 2017 | 11.00 | 11.05 | 10.90 | 10.95 | 45,303 | -0.05(-0.45%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.95 | 11.00 | 86,400 | -0.05(-0.45%) |
Mar 20, 2017 | 11.05 | 11.10 | 10.95 | 11.05 | 12,123 | -0.05(-0.45%) |
Mar 17, 2017 | 11.05 | 11.45 | 10.95 | 11.10 | 36,296 | -0.05(-0.45%) |
Mar 16, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 35,707 | +0.10(+0.90%) |
Mar 15, 2017 | 10.95 | 11.10 | 10.95 | 11.05 | 24,673 | +0.10(+0.91%) |
Mar 14, 2017 | 10.95 | 11.05 | 10.85 | 10.95 | 42,050 | +0.00(+0.00%) |
Mar 13, 2017 | 11.00 | 11.30 | 10.90 | 10.95 | 59,550 | -0.05(-0.45%) |
Mar 10, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 17,947 | -0.10(-0.90%) |
Mar 09, 2017 | 11.05 | 11.15 | 11.00 | 11.10 | 19,005 | +0.00(+0.00%) |
Mar 08, 2017 | 11.25 | 11.25 | 11.10 | 11.10 | 47,780 | -0.15(-1.33%) |
Mar 07, 2017 | 11.40 | 11.40 | 11.20 | 11.25 | 50,860 | -0.15(-1.32%) |
Mar 06, 2017 | 11.40 | 11.45 | 11.35 | 11.40 | 65,887 | -0.10(-0.87%) |
Mar 03, 2017 | 11.85 | 11.85 | 11.45 | 11.50 | 58,063 | -0.05(-0.43%) |
Mar 02, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 37,821 | +0.05(+0.43%) |
Mar 01, 2017 | 11.70 | 11.75 | 11.45 | 11.50 | 67,523 | -0.10(-0.86%) |
Feb 28, 2017 | 11.45 | 11.85 | 11.40 | 11.60 | 77,211 | +0.05(+0.43%) |
Feb 27, 2017 | 11.51 | 11.65 | 11.45 | 11.55 | 9,137 | +0.00(+0.00%) |
Feb 24, 2017 | 11.55 | 11.60 | 11.40 | 11.55 | 8,619 | -0.10(-0.86%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.50 | 11.65 | 16,012 | +0.05(+0.43%) |
Feb 22, 2017 | 11.20 | 11.70 | 11.20 | 11.60 | 43,153 | +0.35(+3.11%) |
Feb 21, 2017 | 11.30 | 11.35 | 11.20 | 11.25 | 33,554 | -0.10(-0.88%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 17,969 | -0.10(-0.87%) |
Feb 15, 2017 | 11.55 | 11.55 | 11.35 | 11.50 | 19,413 | -0.05(-0.43%) |
Feb 14, 2017 | 11.30 | 11.60 | 11.30 | 11.55 | 19,672 | +0.05(+0.43%) |
Feb 13, 2017 | 11.40 | 11.50 | 11.35 | 11.50 | 8,970 | +0.15(+1.32%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.15 | 11.35 | 19,810 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.40 | 11.15 | 11.35 | 15,098 | +0.00(+0.00%) |
Feb 08, 2017 | 11.55 | 11.55 | 11.30 | 11.35 | 36,516 | -0.15(-1.30%) |
Feb 07, 2017 | 11.65 | 11.70 | 11.35 | 11.50 | 41,211 | -0.05(-0.43%) |
Feb 06, 2017 | 11.56 | 11.65 | 11.50 | 11.55 | 32,591 | +0.10(+0.87%) |
Feb 03, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 17,216 | +0.05(+0.44%) |
Feb 02, 2017 | 11.30 | 11.40 | 11.30 | 11.40 | 14,705 | +0.05(+0.44%) |
Feb 01, 2017 | 11.30 | 11.40 | 11.30 | 11.35 | 20,090 | +0.15(+1.34%) |
Jan 31, 2017 | 11.25 | 11.30 | 11.10 | 11.20 | 74,612 | -0.05(-0.44%) |
Jan 30, 2017 | 11.39 | 11.40 | 11.25 | 11.25 | 22,609 | -0.10(-0.88%) |
Jan 27, 2017 | 11.30 | 11.45 | 11.30 | 11.35 | 16,676 | -0.10(-0.87%) |
Jan 26, 2017 | 11.25 | 11.50 | 11.10 | 11.45 | 55,902 | +0.20(+1.78%) |
Jan 25, 2017 | 11.15 | 11.45 | 11.15 | 11.25 | 65,954 | +0.10(+0.90%) |
Jan 24, 2017 | 11.10 | 11.20 | 10.75 | 11.15 | 54,550 | +0.15(+1.36%) |
Jan 23, 2017 | 11.10 | 11.30 | 11.00 | 11.00 | 46,882 | -0.10(-0.90%) |
Jan 20, 2017 | 11.30 | 11.41 | 11.07 | 11.10 | 56,956 | -0.25(-2.20%) |
Jan 19, 2017 | 11.65 | 11.65 | 11.30 | 11.35 | 50,234 | -0.15(-1.30%) |
Jan 18, 2017 | 11.75 | 11.75 | 11.50 | 11.50 | 57,058 | -0.05(-0.43%) |
Jan 17, 2017 | 11.75 | 11.75 | 11.55 | 11.55 | 83,130 | -0.15(-1.28%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.10(+0.86%) | |
Jan 12, 2017 | 11.55 | 11.70 | 11.30 | 11.60 | 145,014 | +0.10(+0.87%) |
Jan 11, 2017 | 11.55 | 11.65 | 11.35 | 11.50 | 163,243 | +0.00(+0.00%) |
Jan 10, 2017 | 11.80 | 11.80 | 11.43 | 11.50 | 58,806 | -0.05(-0.43%) |
Jan 09, 2017 | 11.80 | 11.80 | 11.30 | 11.55 | 112,922 | -0.20(-1.70%) |
Jan 06, 2017 | 11.75 | 11.80 | 11.45 | 11.75 | 87,879 | +0.20(+1.73%) |
Jan 05, 2017 | 11.45 | 11.70 | 11.40 | 11.55 | 54,694 | +0.15(+1.32%) |
Jan 04, 2017 | 11.25 | 11.40 | 11.20 | 11.40 | 64,041 | +0.25(+2.24%) |
Jan 03, 2017 | 11.15 | 11.25 | 11.13 | 11.15 | 75,569 | -0.05(-0.45%) |
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
Dec 29, 2016 | 11.20 | 11.25 | 11.10 | 11.15 | 13,879 | -0.05(-0.45%) |
Dec 28, 2016 | 10.95 | 11.25 | 10.75 | 11.20 | 87,224 | +0.35(+3.23%) |
Dec 27, 2016 | 11.30 | 11.35 | 10.78 | 10.85 | 138,335 | -0.45(-3.98%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.25(+2.26%) | |
Dec 22, 2016 | 11.25 | 11.50 | 10.90 | 11.05 | 107,068 | -0.25(-2.21%) |
Dec 21, 2016 | 11.40 | 11.45 | 11.07 | 11.30 | 129,945 | +0.00(+0.00%) |
Dec 20, 2016 | 11.20 | 11.45 | 11.15 | 11.30 | 83,734 | +0.00(+0.00%) |
Dec 19, 2016 | 11.10 | 11.45 | 11.00 | 11.30 | 99,410 | +0.30(+2.73%) |
Dec 16, 2016 | 11.35 | 11.45 | 10.90 | 11.00 | 247,364 | -0.25(-2.22%) |
Dec 15, 2016 | 11.90 | 11.90 | 11.25 | 11.25 | 146,984 | -0.40(-3.43%) |
Dec 14, 2016 | 11.70 | 11.80 | 11.65 | 11.65 | 40,444 | +0.00(+0.00%) |
Dec 13, 2016 | 11.70 | 11.90 | 11.65 | 11.65 | 88,262 | -0.10(-0.85%) |
Dec 12, 2016 | 12.00 | 12.00 | 11.65 | 11.75 | 59,715 | -0.15(-1.26%) |
Dec 09, 2016 | 12.07 | 12.07 | 11.80 | 11.90 | 90,220 | -0.05(-0.42%) |
Dec 08, 2016 | 11.95 | 12.12 | 11.90 | 11.95 | 61,656 | +0.05(+0.42%) |
Dec 07, 2016 | 11.85 | 11.95 | 11.80 | 11.90 | 39,268 | +0.10(+0.85%) |
Dec 06, 2016 | 11.85 | 11.90 | 11.75 | 11.80 | 45,415 | -0.05(-0.42%) |
Dec 05, 2016 | 12.03 | 12.03 | 11.80 | 11.85 | 51,246 | +0.10(+0.85%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.78 | 11.75 | 36,085 | -0.10(-0.84%) |