Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.70 | 12.72 | 12.61 | 12.64 | 176,444 | -0.05(-0.41%) |
Apr 27, 2017 | 12.71 | 12.73 | 12.68 | 12.69 | 170,392 | -0.02(-0.15%) |
Apr 26, 2017 | 12.67 | 12.74 | 12.65 | 12.71 | 184,469 | +0.04(+0.31%) |
Apr 25, 2017 | 12.62 | 12.70 | 12.59 | 12.67 | 207,524 | +0.07(+0.56%) |
Apr 24, 2017 | 12.69 | 12.69 | 12.59 | 12.60 | 151,758 | -0.02(-0.15%) |
Apr 21, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 140,038 | +0.00(+0.01%) |
Apr 20, 2017 | 12.62 | 12.64 | 12.57 | 12.62 | 197,699 | +0.02(+0.15%) |
Apr 19, 2017 | 12.63 | 12.66 | 12.58 | 12.60 | 227,311 | -0.01(-0.05%) |
Apr 18, 2017 | 12.57 | 12.64 | 12.57 | 12.60 | 213,369 | -0.01(-0.10%) |
Apr 17, 2017 | 12.61 | 12.62 | 12.57 | 12.62 | 253,944 | +0.04(+0.36%) |
Apr 13, 2017 | 12.61 | 12.62 | 12.55 | 12.57 | 187,474 | -0.04(-0.31%) |
Apr 12, 2017 | 12.61 | 12.61 | 12.55 | 12.61 | 187,671 | +0.00(+0.00%) |
Apr 11, 2017 | 12.59 | 12.64 | 12.57 | 12.61 | 191,900 | -0.01(-0.05%) |
Apr 10, 2017 | 12.60 | 12.62 | 12.56 | 12.62 | 148,402 | +0.03(+0.20%) |
Apr 07, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 77,320 | -0.01(-0.05%) |
Apr 06, 2017 | 12.50 | 12.62 | 12.49 | 12.60 | 152,393 | +0.06(+0.46%) |
Apr 05, 2017 | 12.58 | 12.64 | 12.53 | 12.54 | 186,178 | -0.03(-0.20%) |
Apr 04, 2017 | 12.51 | 12.60 | 12.50 | 12.57 | 186,242 | +0.00(+0.00%) |
Apr 03, 2017 | 12.60 | 12.60 | 12.50 | 12.57 | 241,611 | -0.01(-0.10%) |
Mar 31, 2017 | 12.54 | 12.58 | 12.52 | 12.58 | 164,619 | +0.05(+0.36%) |
Mar 30, 2017 | 12.49 | 12.53 | 12.48 | 12.53 | 160,251 | +0.04(+0.31%) |
Mar 29, 2017 | 12.42 | 12.51 | 12.42 | 12.49 | 227,264 | +0.04(+0.31%) |
Mar 28, 2017 | 12.45 | 12.46 | 12.39 | 12.46 | 161,262 | +0.05(+0.42%) |
Mar 27, 2017 | 12.36 | 12.40 | 12.33 | 12.40 | 226,646 | -0.01(-0.10%) |
Mar 24, 2017 | 12.42 | 12.46 | 12.39 | 12.42 | 177,777 | +0.03(+0.26%) |
Mar 23, 2017 | 12.39 | 12.45 | 12.38 | 12.39 | 253,475 | -0.01(-0.06%) |
Mar 22, 2017 | 12.38 | 12.44 | 12.35 | 12.39 | 200,794 | -0.01(-0.10%) |
Mar 21, 2017 | 12.46 | 12.48 | 12.37 | 12.41 | 172,114 | -0.03(-0.21%) |
Mar 20, 2017 | 12.49 | 12.51 | 12.43 | 12.43 | 129,103 | -0.06(-0.51%) |
Mar 17, 2017 | 12.49 | 12.51 | 12.46 | 12.49 | 151,913 | +0.02(+0.15%) |
Mar 16, 2017 | 12.48 | 12.53 | 12.45 | 12.48 | 238,206 | +0.01(+0.05%) |
Mar 15, 2017 | 12.38 | 12.50 | 12.38 | 12.47 | 226,785 | +0.11(+0.88%) |
Mar 14, 2017 | 12.36 | 12.38 | 12.30 | 12.36 | 153,307 | -0.01(-0.05%) |
Mar 13, 2017 | 12.36 | 12.42 | 12.35 | 12.37 | 154,949 | +0.00(+0.00%) |
Mar 10, 2017 | 12.34 | 12.45 | 12.34 | 12.37 | 292,700 | +0.04(+0.31%) |
Mar 09, 2017 | 12.37 | 12.42 | 12.28 | 12.33 | 212,211 | -0.06(-0.47%) |
Mar 08, 2017 | 12.49 | 12.52 | 12.38 | 12.39 | 209,902 | -0.13(-1.07%) |
Mar 07, 2017 | 12.53 | 12.54 | 12.50 | 12.52 | 268,971 | -0.03(-0.20%) |
Mar 06, 2017 | 12.56 | 12.58 | 12.53 | 12.55 | 134,410 | -0.04(-0.31%) |
Mar 03, 2017 | 12.60 | 12.60 | 12.56 | 12.58 | 413,313 | -0.03(-0.20%) |
Mar 02, 2017 | 12.64 | 12.65 | 12.59 | 12.61 | 284,729 | -0.04(-0.35%) |
Mar 01, 2017 | 12.64 | 12.69 | 12.61 | 12.65 | 198,232 | +0.04(+0.30%) |
Feb 28, 2017 | 12.62 | 12.63 | 12.58 | 12.62 | 231,915 | -0.01(-0.10%) |
Feb 27, 2017 | 12.64 | 12.66 | 12.61 | 12.63 | 211,245 | +0.01(+0.10%) |
Feb 24, 2017 | 12.59 | 12.62 | 12.55 | 12.62 | 354,589 | +0.00(+0.00%) |
Feb 23, 2017 | 12.60 | 12.65 | 12.58 | 12.62 | 222,573 | +0.01(+0.10%) |
Feb 22, 2017 | 12.60 | 12.63 | 12.57 | 12.60 | 194,742 | -0.02(-0.17%) |
Feb 21, 2017 | 12.55 | 12.64 | 12.55 | 12.62 | 142,932 | +0.06(+0.51%) |
Feb 17, 2017 | 12.56 | 12.56 | 12.56 | 0 | -0.02(-0.15%) | |
Feb 16, 2017 | 12.57 | 12.62 | 12.55 | 12.58 | 196,103 | +0.01(+0.10%) |
Feb 15, 2017 | 12.52 | 12.57 | 12.49 | 12.57 | 441,915 | +0.03(+0.20%) |
Feb 14, 2017 | 12.51 | 12.58 | 12.49 | 12.54 | 165,572 | +0.01(+0.05%) |
Feb 13, 2017 | 12.56 | 12.57 | 12.53 | 12.54 | 172,632 | -0.01(-0.05%) |
Feb 10, 2017 | 12.51 | 12.55 | 12.49 | 12.54 | 195,913 | +0.04(+0.36%) |
Feb 09, 2017 | 12.47 | 12.52 | 12.47 | 12.50 | 268,010 | +0.04(+0.31%) |
Feb 08, 2017 | 12.40 | 12.47 | 12.38 | 12.46 | 227,658 | +0.03(+0.26%) |
Feb 07, 2017 | 12.47 | 12.48 | 12.40 | 12.43 | 520,841 | -0.03(-0.20%) |
Feb 06, 2017 | 12.47 | 12.49 | 12.43 | 12.45 | 160,325 | -0.01(-0.10%) |
Feb 03, 2017 | 12.45 | 12.50 | 12.45 | 12.47 | 242,745 | +0.03(+0.26%) |
Feb 02, 2017 | 12.43 | 12.43 | 12.33 | 12.43 | 176,145 | +0.04(+0.36%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.34 | 12.39 | 142,597 | -0.02(-0.15%) |
Jan 31, 2017 | 12.38 | 12.41 | 12.31 | 12.41 | 201,126 | +0.06(+0.52%) |
Jan 30, 2017 | 12.38 | 12.45 | 12.32 | 12.34 | 234,329 | -0.11(-0.85%) |
Jan 27, 2017 | 12.53 | 12.53 | 12.41 | 12.45 | 196,809 | -0.05(-0.38%) |
Jan 26, 2017 | 12.46 | 12.50 | 12.44 | 12.50 | 347,294 | +0.04(+0.36%) |
Jan 25, 2017 | 12.43 | 12.46 | 12.40 | 12.45 | 267,351 | +0.06(+0.46%) |
Jan 24, 2017 | 12.29 | 12.42 | 12.29 | 12.40 | 299,476 | +0.06(+0.52%) |
Jan 23, 2017 | 12.32 | 12.34 | 12.28 | 12.33 | 192,704 | +0.04(+0.31%) |
Jan 20, 2017 | 12.24 | 12.31 | 12.24 | 12.29 | 154,091 | +0.04(+0.34%) |
Jan 19, 2017 | 12.33 | 12.35 | 12.23 | 12.25 | 167,136 | -0.08(-0.67%) |
Jan 18, 2017 | 12.37 | 12.37 | 12.28 | 12.33 | 245,543 | +0.01(+0.05%) |
Jan 17, 2017 | 12.30 | 12.37 | 12.30 | 12.33 | 380,350 | +0.03(+0.26%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.28 | 12.31 | 12.23 | 12.30 | 197,189 | +0.01(+0.05%) |
Jan 11, 2017 | 12.24 | 12.32 | 12.22 | 12.29 | 106,120 | +0.04(+0.31%) |
Jan 10, 2017 | 12.24 | 12.30 | 12.24 | 12.25 | 178,754 | -0.03(-0.21%) |
Jan 09, 2017 | 12.30 | 12.34 | 12.26 | 12.28 | 153,419 | -0.05(-0.41%) |
Jan 06, 2017 | 12.34 | 12.36 | 12.29 | 12.33 | 229,955 | -0.01(-0.10%) |
Jan 05, 2017 | 12.31 | 12.37 | 12.29 | 12.34 | 238,837 | +0.02(+0.16%) |
Jan 04, 2017 | 12.23 | 12.34 | 12.23 | 12.32 | 362,940 | +0.11(+0.88%) |
Jan 03, 2017 | 12.16 | 12.24 | 12.16 | 12.21 | 233,991 | +0.08(+0.63%) |
Dec 30, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 12.13 | 12.16 | 12.11 | 12.15 | 496,031 | +0.07(+0.58%) |
Dec 28, 2016 | 12.15 | 12.16 | 12.07 | 12.08 | 186,369 | -0.07(-0.57%) |
Dec 27, 2016 | 12.19 | 12.19 | 12.12 | 12.15 | 168,134 | +0.01(+0.05%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.04(+0.37%) | |
Dec 22, 2016 | 12.08 | 12.14 | 12.08 | 12.10 | 259,672 | +0.01(+0.05%) |
Dec 21, 2016 | 12.07 | 12.14 | 12.07 | 12.09 | 215,448 | +0.00(+0.02%) |
Dec 20, 2016 | 12.07 | 12.14 | 12.06 | 12.09 | 240,990 | +0.01(+0.11%) |
Dec 19, 2016 | 12.01 | 12.10 | 12.01 | 12.08 | 238,167 | +0.06(+0.47%) |
Dec 16, 2016 | 12.02 | 12.10 | 11.99 | 12.02 | 149,279 | +0.01(+0.05%) |
Dec 15, 2016 | 11.97 | 12.09 | 11.96 | 12.01 | 374,525 | -0.02(-0.16%) |
Dec 14, 2016 | 12.20 | 12.20 | 12.01 | 12.03 | 406,012 | -0.14(-1.14%) |
Dec 13, 2016 | 12.15 | 12.22 | 12.13 | 12.17 | 400,166 | -0.02(-0.16%) |
Dec 12, 2016 | 12.18 | 12.27 | 12.14 | 12.19 | 556,802 | +0.00(+0.00%) |
Dec 09, 2016 | 12.20 | 12.24 | 12.17 | 12.19 | 376,679 | +0.01(+0.05%) |
Dec 08, 2016 | 12.05 | 12.20 | 12.03 | 12.18 | 545,657 | +0.18(+1.53%) |
Dec 07, 2016 | 11.88 | 12.05 | 11.88 | 12.00 | 758,587 | +0.15(+1.22%) |
Dec 06, 2016 | 11.78 | 11.88 | 11.78 | 11.86 | 274,907 | +0.06(+0.48%) |
Dec 05, 2016 | 11.73 | 11.82 | 11.72 | 11.80 | 220,675 | +0.08(+0.65%) |
Dec 02, 2016 | 11.76 | 11.79 | 11.70 | 11.72 | 203,690 | +0.01(+0.05%) |
Dec 01, 2016 | 11.74 | 11.81 | 11.71 | 11.72 | 393,741 | -0.06(-0.48%) |
Nov 30, 2016 | 11.84 | 11.84 | 11.75 | 11.77 | 321,506 | +0.01(+0.11%) |
Nov 29, 2016 | 11.74 | 11.79 | 11.74 | 11.76 | 389,988 | +0.00(+0.00%) |
Nov 28, 2016 | 11.82 | 11.86 | 11.76 | 11.76 | 223,249 | -0.06(-0.48%) |
Nov 25, 2016 | 11.81 | 11.86 | 11.81 | 11.82 | 80,742 | +0.00(+0.00%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 11.70 | 11.84 | 11.70 | 11.81 | 236,567 | +0.08(+0.67%) |
Nov 21, 2016 | 11.64 | 11.76 | 11.64 | 11.73 | 362,631 | +0.07(+0.59%) |
Nov 18, 2016 | 11.61 | 11.68 | 11.61 | 11.66 | 293,111 | +0.05(+0.43%) |
Nov 17, 2016 | 11.62 | 11.69 | 11.60 | 11.61 | 219,395 | -0.01(-0.11%) |
Nov 16, 2016 | 11.66 | 11.66 | 11.59 | 11.62 | 262,550 | -0.02(-0.16%) |
Nov 15, 2016 | 11.56 | 11.66 | 11.56 | 11.64 | 230,727 | +0.06(+0.54%) |
Nov 14, 2016 | 11.48 | 11.59 | 11.48 | 11.58 | 227,599 | +0.08(+0.66%) |
Nov 11, 2016 | 11.49 | 11.53 | 11.43 | 11.50 | 146,311 | +0.04(+0.33%) |
Nov 10, 2016 | 11.49 | 11.58 | 11.44 | 11.46 | 658,834 | -0.08(-0.65%) |
Nov 09, 2016 | 11.28 | 11.56 | 11.28 | 11.54 | 394,758 | +0.20(+1.72%) |
Nov 08, 2016 | 11.32 | 11.40 | 11.31 | 11.34 | 428,284 | +0.00(+0.00%) |
Nov 07, 2016 | 11.38 | 11.38 | 11.32 | 11.34 | 212,224 | +0.08(+0.73%) |
Nov 04, 2016 | 11.26 | 11.32 | 11.26 | 11.26 | 210,327 | -0.01(-0.06%) |
Nov 03, 2016 | 11.27 | 11.33 | 11.27 | 11.27 | 378,333 | -0.01(-0.11%) |
Nov 02, 2016 | 11.41 | 11.41 | 11.27 | 11.28 | 330,970 | -0.11(-0.94%) |
Nov 01, 2016 | 11.56 | 11.56 | 11.37 | 11.39 | 335,049 | -0.14(-1.20%) |
Oct 31, 2016 | 11.57 | 11.57 | 11.49 | 11.53 | 251,218 | +0.00(+0.01%) |
Oct 28, 2016 | 11.62 | 11.66 | 11.50 | 11.53 | 174,171 | -0.03(-0.23%) |
Oct 27, 2016 | 11.75 | 11.75 | 11.55 | 11.55 | 165,881 | -0.18(-1.50%) |
Oct 26, 2016 | 11.77 | 11.77 | 11.71 | 11.73 | 351,993 | -0.05(-0.43%) |
Oct 25, 2016 | 11.80 | 11.80 | 11.73 | 11.78 | 332,353 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 11.82 | 11.73 | 11.78 | 193,905 | +0.02(+0.16%) |
Oct 21, 2016 | 11.68 | 11.77 | 11.68 | 11.76 | 192,916 | +0.01(+0.10%) |
Oct 20, 2016 | 11.73 | 11.77 | 11.70 | 11.75 | 243,443 | -0.02(-0.16%) |
Oct 19, 2016 | 11.78 | 11.80 | 11.73 | 11.77 | 372,695 | +0.03(+0.21%) |
Oct 18, 2016 | 11.71 | 11.75 | 11.68 | 11.74 | 221,183 | +0.06(+0.48%) |
Oct 17, 2016 | 11.64 | 11.70 | 11.64 | 11.68 | 196,772 | +0.01(+0.11%) |
Oct 14, 2016 | 11.73 | 11.75 | 11.67 | 11.67 | 136,774 | -0.01(-0.11%) |
Oct 13, 2016 | 11.57 | 11.72 | 11.57 | 11.68 | 328,006 | -0.01(-0.05%) |
Oct 12, 2016 | 11.67 | 11.70 | 11.62 | 11.69 | 179,624 | +0.03(+0.27%) |
Oct 11, 2016 | 11.73 | 11.73 | 11.60 | 11.66 | 267,192 | -0.05(-0.43%) |
Oct 10, 2016 | 11.64 | 11.75 | 11.64 | 11.71 | 126,051 | +0.07(+0.59%) |
Oct 07, 2016 | 11.70 | 11.72 | 11.61 | 11.64 | 187,485 | -0.04(-0.32%) |
Oct 06, 2016 | 11.72 | 11.72 | 11.62 | 11.68 | 187,027 | -0.02(-0.16%) |
Oct 05, 2016 | 11.70 | 11.76 | 11.69 | 11.70 | 332,728 | +0.01(+0.11%) |
Oct 04, 2016 | 11.73 | 11.79 | 11.67 | 11.68 | 255,047 | -0.09(-0.80%) |
Oct 03, 2016 | 11.83 | 11.83 | 11.75 | 11.78 | 193,723 | -0.07(-0.57%) |
Sep 30, 2016 | 11.88 | 11.88 | 11.81 | 11.85 | 203,218 | +0.03(+0.26%) |
Sep 29, 2016 | 11.85 | 11.92 | 11.80 | 11.82 | 248,346 | -0.11(-0.89%) |
Sep 28, 2016 | 11.88 | 11.92 | 11.79 | 11.92 | 227,924 | +0.09(+0.74%) |
Sep 27, 2016 | 11.90 | 11.90 | 11.82 | 11.83 | 297,938 | -0.06(-0.53%) |
Sep 26, 2016 | 11.96 | 11.96 | 11.88 | 11.90 | 322,171 | -0.06(-0.52%) |
Sep 23, 2016 | 11.91 | 11.97 | 11.90 | 11.96 | 303,865 | +0.01(+0.05%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.89 | 11.95 | 285,445 | +0.11(+0.95%) |
Sep 21, 2016 | 11.82 | 11.86 | 11.74 | 11.84 | 349,722 | +0.10(+0.84%) |
Sep 20, 2016 | 11.87 | 11.87 | 11.73 | 11.74 | 253,628 | -0.07(-0.58%) |
Sep 19, 2016 | 11.81 | 11.85 | 11.77 | 11.81 | 195,420 | -0.08(-0.68%) |
Sep 16, 2016 | 11.95 | 11.95 | 11.84 | 11.89 | 215,206 | -0.05(-0.42%) |
Sep 15, 2016 | 11.99 | 12.01 | 11.94 | 11.94 | 227,228 | -0.04(-0.31%) |
Sep 14, 2016 | 11.91 | 12.03 | 11.91 | 11.98 | 194,598 | +0.04(+0.31%) |
Sep 13, 2016 | 12.09 | 12.09 | 11.91 | 11.94 | 258,671 | -0.17(-1.44%) |
Sep 12, 2016 | 12.03 | 12.13 | 11.97 | 12.12 | 242,154 | +0.08(+0.67%) |
Sep 09, 2016 | 12.32 | 12.32 | 12.04 | 12.04 | 274,078 | -0.30(-2.43%) |
Sep 08, 2016 | 12.37 | 12.37 | 12.32 | 12.33 | 297,773 | -0.03(-0.25%) |
Sep 07, 2016 | 12.27 | 12.37 | 12.27 | 12.37 | 219,387 | +0.07(+0.56%) |
Sep 06, 2016 | 12.29 | 12.31 | 12.25 | 12.30 | 314,708 | +0.04(+0.31%) |
Sep 02, 2016 | 12.14 | 12.26 | 12.26 | 12.26 | 173,442 | +0.13(+1.08%) |
Sep 01, 2016 | 12.18 | 12.24 | 12.10 | 12.13 | 433,929 | -0.08(-0.66%) |
Aug 31, 2016 | 12.24 | 12.24 | 12.13 | 12.21 | 431,856 | -0.01(-0.05%) |
Aug 30, 2016 | 12.25 | 12.26 | 12.19 | 12.22 | 463,087 | -0.02(-0.15%) |
Aug 29, 2016 | 12.19 | 12.25 | 12.19 | 12.23 | 149,530 | +0.08(+0.67%) |
Aug 26, 2016 | 12.19 | 12.24 | 12.09 | 12.15 | 248,057 | -0.02(-0.20%) |
Aug 25, 2016 | 12.10 | 12.18 | 12.10 | 12.18 | 151,611 | +0.04(+0.36%) |
Aug 24, 2016 | 12.19 | 12.19 | 12.11 | 12.13 | 120,689 | -0.04(-0.36%) |
Aug 23, 2016 | 12.20 | 12.23 | 12.16 | 12.18 | 255,146 | +0.02(+0.17%) |
Aug 22, 2016 | 12.14 | 12.17 | 12.08 | 12.16 | 169,644 | -0.00(-0.03%) |
Aug 19, 2016 | 12.15 | 12.20 | 12.13 | 12.16 | 202,145 | -0.03(-0.28%) |
Aug 18, 2016 | 12.15 | 12.23 | 12.15 | 12.20 | 216,057 | +0.02(+0.15%) |
Aug 17, 2016 | 12.20 | 12.20 | 12.10 | 12.18 | 300,126 | +0.04(+0.36%) |
Aug 16, 2016 | 12.23 | 12.23 | 12.13 | 12.13 | 249,967 | -0.07(-0.61%) |
Aug 15, 2016 | 12.16 | 12.23 | 12.16 | 12.21 | 190,264 | +0.03(+0.25%) |
Aug 12, 2016 | 12.15 | 12.21 | 12.14 | 12.18 | 241,600 | +0.04(+0.36%) |
Aug 11, 2016 | 12.14 | 12.14 | 12.09 | 12.13 | 232,472 | +0.02(+0.16%) |
Aug 10, 2016 | 12.16 | 12.17 | 12.09 | 12.11 | 289,281 | -0.03(-0.27%) |
Aug 09, 2016 | 12.13 | 12.17 | 12.11 | 12.15 | 224,224 | -0.01(-0.10%) |
Aug 08, 2016 | 12.13 | 12.21 | 12.13 | 12.16 | 372,005 | +0.04(+0.36%) |
Aug 05, 2016 | 12.12 | 12.15 | 12.04 | 12.11 | 255,694 | +0.04(+0.31%) |
Aug 04, 2016 | 12.11 | 12.12 | 12.05 | 12.08 | 193,308 | -0.01(-0.10%) |
Aug 03, 2016 | 12.06 | 12.10 | 12.00 | 12.09 | 175,623 | +0.05(+0.41%) |
Aug 02, 2016 | 12.11 | 12.11 | 11.98 | 12.04 | 294,821 | -0.06(-0.46%) |
Aug 01, 2016 | 12.20 | 12.21 | 12.08 | 12.10 | 199,595 | -0.07(-0.61%) |
Jul 29, 2016 | 12.08 | 12.17 | 12.04 | 12.17 | 231,736 | +0.11(+0.93%) |
Jul 28, 2016 | 12.02 | 12.08 | 12.00 | 12.06 | 193,671 | -0.02(-0.15%) |
Jul 27, 2016 | 12.13 | 12.13 | 12.02 | 12.08 | 383,949 | -0.06(-0.46%) |
Jul 26, 2016 | 12.18 | 12.18 | 12.10 | 12.13 | 258,704 | -0.02(-0.15%) |
Jul 25, 2016 | 12.16 | 12.20 | 12.12 | 12.15 | 281,638 | -0.05(-0.41%) |
Jul 22, 2016 | 12.16 | 12.21 | 12.14 | 12.20 | 224,224 | +0.07(+0.56%) |
Jul 21, 2016 | 12.18 | 12.18 | 12.11 | 12.13 | 218,006 | -0.02(-0.18%) |
Jul 20, 2016 | 12.11 | 12.17 | 12.09 | 12.15 | 242,034 | +0.02(+0.15%) |
Jul 19, 2016 | 12.10 | 12.15 | 12.09 | 12.14 | 354,540 | +0.01(+0.10%) |
Jul 18, 2016 | 12.08 | 12.15 | 12.07 | 12.12 | 229,621 | +0.03(+0.25%) |
Jul 15, 2016 | 12.09 | 12.12 | 12.06 | 12.09 | 188,762 | -0.01(-0.05%) |
Jul 14, 2016 | 12.10 | 12.14 | 12.07 | 12.10 | 243,032 | +0.02(+0.20%) |
Jul 13, 2016 | 12.08 | 12.13 | 12.04 | 12.07 | 178,963 | -0.02(-0.15%) |
Jul 12, 2016 | 12.02 | 12.13 | 12.02 | 12.09 | 188,126 | +0.07(+0.62%) |
Jul 11, 2016 | 11.92 | 12.04 | 11.92 | 12.02 | 318,025 | +0.06(+0.52%) |
Jul 08, 2016 | 11.86 | 11.98 | 11.86 | 11.96 | 268,674 | +0.09(+0.78%) |
Jul 07, 2016 | 11.88 | 11.94 | 11.81 | 11.86 | 216,558 | +0.01(+0.05%) |
Jul 05, 2016 | 11.95 | 11.95 | 11.81 | 11.86 | 149,559 | -0.09(-0.72%) |
Jul 01, 2016 | 11.98 | 11.95 | 11.95 | 11.95 | 168,158 | +0.03(+0.26%) |
Jun 30, 2016 | 11.88 | 11.92 | 11.78 | 11.91 | 260,248 | +0.08(+0.68%) |
Jun 29, 2016 | 11.78 | 11.85 | 11.78 | 11.83 | 271,737 | +0.12(+1.05%) |
Jun 28, 2016 | 11.57 | 11.71 | 11.57 | 11.71 | 270,638 | +0.19(+1.66%) |
Jun 27, 2016 | 11.70 | 11.70 | 11.47 | 11.52 | 277,312 | -0.20(-1.68%) |
Jun 24, 2016 | 11.58 | 11.84 | 11.57 | 11.72 | 429,968 | -0.21(-1.76%) |
Jun 23, 2016 | 11.91 | 11.93 | 11.80 | 11.93 | 321,528 | +0.12(+0.99%) |
Jun 22, 2016 | 11.94 | 11.94 | 11.81 | 11.81 | 346,979 | -0.05(-0.41%) |
Jun 21, 2016 | 11.85 | 11.89 | 11.79 | 11.86 | 285,056 | +0.06(+0.55%) |
Jun 20, 2016 | 11.79 | 11.88 | 11.79 | 11.79 | 193,430 | +0.04(+0.37%) |
Jun 17, 2016 | 11.74 | 11.79 | 11.71 | 11.75 | 233,612 | +0.04(+0.31%) |
Jun 16, 2016 | 11.67 | 11.73 | 11.59 | 11.71 | 199,804 | -0.01(-0.10%) |
Jun 15, 2016 | 11.70 | 11.78 | 11.64 | 11.73 | 256,203 | +0.06(+0.47%) |
Jun 14, 2016 | 11.67 | 11.73 | 11.61 | 11.67 | 270,521 | -0.07(-0.57%) |
Jun 13, 2016 | 11.81 | 11.82 | 11.70 | 11.74 | 186,168 | -0.10(-0.88%) |
Jun 10, 2016 | 11.93 | 11.93 | 11.79 | 11.84 | 188,233 | -0.13(-1.13%) |
Jun 09, 2016 | 11.97 | 11.98 | 11.89 | 11.98 | 244,260 | -0.02(-0.15%) |
Jun 08, 2016 | 11.94 | 12.01 | 11.94 | 12.00 | 223,709 | +0.04(+0.31%) |
Jun 07, 2016 | 11.97 | 12.00 | 11.92 | 11.96 | 292,394 | +0.02(+0.15%) |
Jun 06, 2016 | 11.90 | 11.96 | 11.88 | 11.94 | 251,063 | +0.06(+0.52%) |
Jun 03, 2016 | 11.85 | 11.89 | 11.81 | 11.88 | 261,816 | -0.01(-0.10%) |
Jun 02, 2016 | 11.86 | 11.90 | 11.79 | 11.89 | 321,369 | +0.05(+0.46%) |
Jun 01, 2016 | 11.76 | 11.85 | 11.67 | 11.84 | 229,002 | +0.07(+0.62%) |
May 31, 2016 | 11.80 | 11.91 | 11.66 | 11.76 | 389,277 | +0.02(+0.21%) |
May 27, 2016 | 11.71 | 11.74 | 11.74 | 11.74 | 138,574 | +0.01(+0.05%) |
May 26, 2016 | 11.80 | 11.82 | 11.73 | 11.73 | 224,559 | -0.05(-0.42%) |
May 25, 2016 | 11.73 | 11.80 | 11.68 | 11.78 | 356,504 | +0.11(+0.90%) |
May 24, 2016 | 11.70 | 11.72 | 11.65 | 11.68 | 1,121,268 | +0.05(+0.41%) |
May 23, 2016 | 11.63 | 11.68 | 11.62 | 11.63 | 191,692 | -0.03(-0.26%) |
May 20, 2016 | 11.62 | 11.69 | 11.59 | 11.66 | 132,873 | +0.07(+0.62%) |
May 19, 2016 | 11.57 | 11.60 | 11.47 | 11.59 | 124,828 | +0.00(+0.03%) |
May 18, 2016 | 11.69 | 11.69 | 11.54 | 11.58 | 188,633 | -0.09(-0.78%) |
May 17, 2016 | 11.64 | 11.74 | 11.64 | 11.68 | 262,703 | -0.01(-0.10%) |
May 16, 2016 | 11.60 | 11.70 | 11.57 | 11.69 | 180,468 | +0.12(+1.00%) |
May 13, 2016 | 11.61 | 11.63 | 11.55 | 11.57 | 220,636 | -0.07(-0.63%) |
May 12, 2016 | 11.61 | 11.68 | 11.58 | 11.64 | 126,635 | +0.04(+0.37%) |
May 11, 2016 | 11.64 | 11.66 | 11.54 | 11.60 | 537,381 | -0.03(-0.22%) |
May 10, 2016 | 11.60 | 11.64 | 11.57 | 11.63 | 191,259 | +0.06(+0.53%) |
May 09, 2016 | 11.64 | 11.64 | 11.51 | 11.57 | 101,817 | -0.07(-0.58%) |
May 06, 2016 | 11.60 | 11.64 | 11.53 | 11.63 | 102,849 | +0.04(+0.32%) |
May 05, 2016 | 11.54 | 11.66 | 11.54 | 11.60 | 257,527 | +0.04(+0.37%) |
May 04, 2016 | 11.49 | 11.55 | 11.46 | 11.55 | 159,862 | +0.04(+0.31%) |
May 03, 2016 | 11.55 | 11.55 | 11.40 | 11.52 | 116,047 | -0.07(-0.62%) |