Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.58 | 13.61 | 13.56 | 13.57 | 117,285 | +0.03(+0.22%) |
Apr 27, 2017 | 13.52 | 13.59 | 13.52 | 13.54 | 227,273 | +0.01(+0.07%) |
Apr 26, 2017 | 13.51 | 13.54 | 13.47 | 13.53 | 115,838 | +0.04(+0.30%) |
Apr 25, 2017 | 13.51 | 13.54 | 13.48 | 13.49 | 147,974 | +0.07(+0.52%) |
Apr 24, 2017 | 13.39 | 13.44 | 13.39 | 13.42 | 43,326 | +0.00(+0.00%) |
Apr 21, 2017 | 13.42 | 13.44 | 13.42 | 13.42 | 157,345 | +0.03(+0.19%) |
Apr 20, 2017 | 13.41 | 13.41 | 13.39 | 13.39 | 101,549 | -0.02(-0.11%) |
Apr 19, 2017 | 13.36 | 13.41 | 13.35 | 13.41 | 110,326 | +0.10(+0.75%) |
Apr 18, 2017 | 13.28 | 13.31 | 13.28 | 13.31 | 125,160 | +0.08(+0.60%) |
Apr 17, 2017 | 13.21 | 13.24 | 13.19 | 13.23 | 70,549 | -0.02(-0.15%) |
Apr 13, 2017 | 13.16 | 13.25 | 13.15 | 13.25 | 54,420 | +0.05(+0.38%) |
Apr 12, 2017 | 13.23 | 13.24 | 13.18 | 13.20 | 129,035 | -0.06(-0.45%) |
Apr 11, 2017 | 13.25 | 13.27 | 13.23 | 13.26 | 84,941 | +0.00(+0.00%) |
Apr 10, 2017 | 13.29 | 13.29 | 13.25 | 13.26 | 252,602 | -0.07(-0.53%) |
Apr 07, 2017 | 13.29 | 13.34 | 13.29 | 13.33 | 43,512 | -0.01(-0.04%) |
Apr 06, 2017 | 13.35 | 13.36 | 13.32 | 13.34 | 64,918 | -0.00(-0.04%) |
Apr 05, 2017 | 13.33 | 13.35 | 13.32 | 13.34 | 64,871 | +0.01(+0.08%) |
Apr 04, 2017 | 13.35 | 13.37 | 13.33 | 13.33 | 125,760 | +0.03(+0.23%) |
Apr 03, 2017 | 13.28 | 13.32 | 13.28 | 13.30 | 104,496 | +0.08(+0.57%) |
Mar 31, 2017 | 13.24 | 13.25 | 13.21 | 13.22 | 29,281 | -0.03(-0.19%) |
Mar 30, 2017 | 13.23 | 13.25 | 13.20 | 13.25 | 71,016 | +0.00(+0.00%) |
Mar 29, 2017 | 13.31 | 13.31 | 13.25 | 13.25 | 70,670 | -0.05(-0.38%) |
Mar 28, 2017 | 13.30 | 13.30 | 13.28 | 13.30 | 64,373 | +0.00(+0.00%) |
Mar 27, 2017 | 13.29 | 13.32 | 13.29 | 13.30 | 101,941 | +0.00(+0.00%) |
Mar 24, 2017 | 13.30 | 13.30 | 13.29 | 13.30 | 62,384 | +0.03(+0.23%) |
Mar 23, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 63,437 | +0.03(+0.19%) |
Mar 22, 2017 | 13.31 | 13.32 | 13.24 | 13.24 | 113,014 | -0.04(-0.26%) |
Mar 21, 2017 | 13.21 | 13.28 | 13.20 | 13.28 | 132,161 | +0.01(+0.08%) |
Mar 20, 2017 | 13.28 | 13.29 | 13.27 | 13.27 | 152,939 | +0.00(+0.00%) |
Mar 17, 2017 | 13.25 | 13.30 | 13.22 | 13.27 | 97,835 | +0.00(+0.00%) |
Mar 16, 2017 | 13.22 | 13.27 | 13.21 | 13.27 | 134,790 | +0.04(+0.30%) |
Mar 15, 2017 | 13.39 | 13.39 | 13.23 | 13.23 | 133,872 | -0.17(-1.27%) |
Mar 14, 2017 | 13.42 | 13.42 | 13.38 | 13.40 | 152,135 | +0.04(+0.30%) |
Mar 13, 2017 | 13.38 | 13.38 | 13.36 | 13.36 | 191,860 | -0.02(-0.15%) |
Mar 10, 2017 | 13.38 | 13.41 | 13.37 | 13.38 | 91,100 | -0.05(-0.37%) |
Mar 09, 2017 | 13.43 | 13.45 | 13.42 | 13.43 | 125,658 | +0.02(+0.15%) |
Mar 08, 2017 | 13.37 | 13.42 | 13.37 | 13.41 | 170,637 | +0.08(+0.60%) |
Mar 07, 2017 | 13.34 | 13.35 | 13.33 | 13.33 | 37,201 | -0.01(-0.07%) |
Mar 06, 2017 | 13.31 | 13.35 | 13.31 | 13.34 | 96,468 | +0.04(+0.30%) |
Mar 03, 2017 | 13.32 | 13.36 | 13.30 | 13.30 | 313,316 | -0.03(-0.23%) |
Mar 02, 2017 | 13.30 | 13.33 | 13.29 | 13.33 | 143,561 | +0.07(+0.53%) |
Mar 01, 2017 | 13.24 | 13.28 | 13.22 | 13.26 | 269,678 | +0.05(+0.42%) |
Feb 28, 2017 | 13.12 | 13.21 | 13.12 | 13.21 | 105,095 | +0.13(+1.03%) |
Feb 27, 2017 | 13.02 | 13.08 | 13.02 | 13.07 | 46,832 | +0.04(+0.31%) |
Feb 24, 2017 | 13.03 | 13.04 | 13.01 | 13.03 | 90,861 | -0.01(-0.08%) |
Feb 23, 2017 | 13.03 | 13.04 | 13.02 | 13.04 | 53,541 | -0.04(-0.31%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.07 | 13.08 | 196,922 | +0.02(+0.15%) |
Feb 21, 2017 | 13.06 | 13.09 | 13.06 | 13.06 | 88,211 | +0.04(+0.31%) |
Feb 17, 2017 | 13.02 | 13.02 | 13.02 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 12.97 | 13.00 | 12.97 | 13.00 | 90,643 | +0.01(+0.08%) |
Feb 15, 2017 | 13.02 | 13.02 | 12.99 | 12.99 | 60,988 | -0.01(-0.08%) |
Feb 14, 2017 | 12.97 | 13.03 | 12.97 | 13.00 | 80,382 | +0.00(+0.00%) |
Feb 13, 2017 | 13.02 | 13.02 | 12.98 | 13.00 | 183,707 | -0.01(-0.08%) |
Feb 10, 2017 | 13.02 | 13.02 | 13.00 | 13.01 | 87,755 | -0.06(-0.46%) |
Feb 09, 2017 | 13.03 | 13.07 | 13.03 | 13.07 | 87,840 | -0.00(-0.04%) |
Feb 08, 2017 | 13.08 | 13.10 | 13.06 | 13.07 | 80,390 | -0.02(-0.11%) |
Feb 07, 2017 | 13.09 | 13.11 | 13.07 | 13.09 | 146,672 | +0.08(+0.61%) |
Feb 06, 2017 | 13.00 | 13.05 | 13.00 | 13.01 | 75,403 | +0.05(+0.39%) |
Feb 03, 2017 | 12.97 | 12.97 | 12.92 | 12.96 | 276,107 | +0.01(+0.08%) |
Feb 02, 2017 | 12.93 | 12.96 | 12.93 | 12.95 | 134,991 | -0.02(-0.15%) |
Feb 01, 2017 | 13.01 | 13.03 | 12.97 | 12.97 | 67,028 | +0.03(+0.23%) |
Jan 31, 2017 | 12.95 | 12.98 | 12.89 | 12.94 | 165,604 | -0.10(-0.77%) |
Jan 30, 2017 | 13.06 | 13.07 | 13.01 | 13.04 | 100,192 | -0.02(-0.15%) |
Jan 27, 2017 | 13.04 | 13.07 | 13.03 | 13.06 | 77,073 | +0.04(+0.31%) |
Jan 26, 2017 | 13.01 | 13.05 | 13.01 | 13.02 | 108,684 | +0.03(+0.23%) |
Jan 25, 2017 | 13.06 | 13.06 | 12.99 | 12.99 | 138,366 | -0.10(-0.76%) |
Jan 24, 2017 | 13.16 | 13.16 | 13.03 | 13.09 | 162,349 | -0.09(-0.68%) |
Jan 23, 2017 | 13.25 | 13.25 | 13.17 | 13.18 | 107,536 | -0.08(-0.60%) |
Jan 20, 2017 | 13.27 | 13.30 | 13.23 | 13.26 | 138,747 | +0.02(+0.15%) |
Jan 19, 2017 | 13.21 | 13.27 | 13.21 | 13.24 | 114,301 | +0.05(+0.38%) |
Jan 18, 2017 | 13.02 | 13.19 | 12.99 | 13.19 | 324,123 | +0.21(+1.62%) |
Jan 17, 2017 | 12.97 | 13.00 | 12.96 | 12.98 | 229,277 | -0.13(-0.99%) |
Jan 16, 2017 | 13.08 | 13.11 | 13.07 | 13.11 | 96,624 | +0.06(+0.46%) |
Jan 13, 2017 | 13.07 | 13.09 | 13.04 | 13.05 | 137,259 | -0.00(-0.04%) |
Jan 12, 2017 | 13.02 | 13.07 | 13.02 | 13.05 | 203,909 | -0.04(-0.34%) |
Jan 11, 2017 | 13.18 | 13.22 | 13.06 | 13.10 | 171,960 | -0.05(-0.38%) |
Jan 10, 2017 | 13.14 | 13.16 | 13.12 | 13.15 | 76,896 | +0.00(+0.00%) |
Jan 09, 2017 | 13.19 | 13.19 | 13.13 | 13.15 | 127,434 | -0.01(-0.08%) |
Jan 06, 2017 | 13.15 | 13.18 | 13.11 | 13.16 | 89,743 | -0.01(-0.08%) |
Jan 05, 2017 | 13.22 | 13.22 | 13.13 | 13.17 | 96,502 | -0.07(-0.53%) |
Jan 04, 2017 | 13.27 | 13.27 | 13.22 | 13.24 | 169,281 | -0.12(-0.90%) |
Jan 03, 2017 | 13.37 | 13.37 | 13.33 | 13.36 | 62,532 | +0.00(+0.00%) |
Dec 30, 2016 | 13.36 | 13.36 | 13.36 | 0 | -0.07(-0.52%) | |
Dec 29, 2016 | 13.47 | 13.48 | 13.41 | 13.43 | 61,755 | -0.04(-0.30%) |
Dec 28, 2016 | 13.50 | 13.51 | 13.47 | 13.47 | 179,583 | +0.00(+0.00%) |
Dec 23, 2016 | 13.47 | 13.47 | 13.47 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 13.42 | 13.43 | 13.39 | 13.43 | 119,221 | +0.10(+0.75%) |
Dec 21, 2016 | 13.31 | 13.35 | 13.30 | 13.33 | 42,615 | +0.03(+0.23%) |
Dec 20, 2016 | 13.32 | 13.32 | 13.28 | 13.30 | 38,700 | -0.04(-0.30%) |
Dec 19, 2016 | 13.30 | 13.34 | 13.30 | 13.34 | 82,776 | +0.07(+0.53%) |
Dec 16, 2016 | 13.31 | 13.32 | 13.26 | 13.27 | 111,127 | +0.00(+0.00%) |
Dec 15, 2016 | 13.30 | 13.34 | 13.27 | 13.27 | 181,392 | +0.05(+0.38%) |
Dec 14, 2016 | 13.05 | 13.22 | 13.02 | 13.22 | 203,342 | +0.16(+1.23%) |
Dec 13, 2016 | 13.05 | 13.06 | 13.04 | 13.06 | 50,910 | -0.01(-0.08%) |
Dec 12, 2016 | 13.06 | 13.07 | 13.04 | 13.07 | 86,353 | -0.04(-0.31%) |
Dec 09, 2016 | 13.11 | 13.11 | 13.09 | 13.11 | 85,231 | -0.01(-0.08%) |
Dec 08, 2016 | 13.16 | 13.17 | 13.12 | 13.12 | 71,228 | -0.04(-0.30%) |
Dec 07, 2016 | 13.21 | 13.22 | 13.16 | 13.16 | 110,394 | -0.05(-0.38%) |
Dec 06, 2016 | 13.23 | 13.23 | 13.21 | 13.21 | 117,690 | +0.01(+0.08%) |
Dec 05, 2016 | 13.20 | 13.22 | 13.17 | 13.20 | 82,865 | -0.01(-0.08%) |
Dec 02, 2016 | 13.21 | 13.23 | 13.20 | 13.21 | 124,682 | -0.04(-0.30%) |
Dec 01, 2016 | 13.30 | 13.31 | 13.23 | 13.25 | 79,821 | -0.11(-0.82%) |
Nov 30, 2016 | 13.33 | 13.38 | 13.33 | 13.36 | 73,351 | +0.00(+0.00%) |
Nov 29, 2016 | 13.38 | 13.39 | 13.34 | 13.36 | 91,346 | +0.01(+0.07%) |
Nov 28, 2016 | 13.35 | 13.37 | 13.33 | 13.35 | 133,448 | -0.11(-0.82%) |
Nov 25, 2016 | 13.43 | 13.46 | 13.42 | 13.46 | 45,999 | +0.04(+0.30%) |
Nov 24, 2016 | 13.42 | 13.43 | 13.41 | 13.42 | 44,147 | +0.00(+0.00%) |
Nov 23, 2016 | 13.43 | 13.44 | 13.39 | 13.42 | 109,839 | +0.05(+0.37%) |
Nov 22, 2016 | 13.31 | 13.40 | 13.31 | 13.37 | 43,592 | +0.03(+0.22%) |
Nov 21, 2016 | 13.34 | 13.38 | 13.32 | 13.34 | 123,352 | -0.10(-0.74%) |
Nov 18, 2016 | 13.44 | 13.46 | 13.43 | 13.44 | 57,991 | +0.00(+0.00%) |
Nov 17, 2016 | 13.34 | 13.44 | 13.34 | 13.44 | 66,083 | +0.07(+0.52%) |
Nov 16, 2016 | 13.38 | 13.39 | 13.34 | 13.37 | 37,961 | -0.01(-0.07%) |
Nov 15, 2016 | 13.46 | 13.46 | 13.38 | 13.38 | 99,497 | -0.10(-0.74%) |
Nov 14, 2016 | 13.47 | 13.51 | 13.47 | 13.48 | 223,951 | +0.01(+0.07%) |
Nov 11, 2016 | 13.45 | 13.48 | 13.43 | 13.47 | 104,233 | +0.06(+0.45%) |
Nov 10, 2016 | 13.41 | 13.43 | 13.37 | 13.41 | 217,575 | +0.11(+0.83%) |
Nov 09, 2016 | 13.37 | 13.39 | 13.30 | 13.30 | 156,210 | +0.06(+0.45%) |
Nov 08, 2016 | 13.30 | 13.30 | 13.24 | 13.24 | 143,892 | -0.06(-0.45%) |
Nov 07, 2016 | 13.31 | 13.33 | 13.30 | 13.30 | 24,840 | -0.03(-0.23%) |
Nov 04, 2016 | 13.35 | 13.38 | 13.32 | 13.33 | 109,062 | +0.02(+0.15%) |
Nov 03, 2016 | 13.32 | 13.33 | 13.31 | 13.31 | 89,096 | -0.02(-0.15%) |
Nov 02, 2016 | 13.31 | 13.35 | 13.30 | 13.33 | 130,150 | +0.02(+0.15%) |
Nov 01, 2016 | 13.30 | 13.33 | 13.29 | 13.31 | 58,174 | -0.03(-0.22%) |
Oct 31, 2016 | 13.32 | 13.35 | 13.32 | 13.34 | 48,625 | +0.03(+0.23%) |
Oct 28, 2016 | 13.33 | 13.35 | 13.29 | 13.31 | 88,082 | -0.01(-0.08%) |
Oct 27, 2016 | 13.28 | 13.33 | 13.28 | 13.32 | 89,836 | +0.01(+0.08%) |
Oct 26, 2016 | 13.29 | 13.31 | 13.24 | 13.31 | 132,322 | +0.03(+0.19%) |
Oct 25, 2016 | 13.27 | 13.29 | 13.25 | 13.29 | 80,463 | -0.03(-0.19%) |
Oct 24, 2016 | 13.27 | 13.33 | 13.26 | 13.31 | 184,469 | +0.06(+0.45%) |
Oct 21, 2016 | 13.25 | 13.28 | 13.24 | 13.25 | 88,101 | +0.10(+0.76%) |
Oct 20, 2016 | 13.11 | 13.16 | 13.11 | 13.15 | 54,440 | +0.09(+0.69%) |
Oct 19, 2016 | 13.02 | 13.07 | 12.95 | 13.06 | 118,471 | +0.01(+0.08%) |
Oct 18, 2016 | 13.01 | 13.07 | 13.00 | 13.05 | 44,107 | -0.01(-0.08%) |
Oct 17, 2016 | 13.07 | 13.09 | 13.06 | 13.06 | 119,514 | +0.00(+0.00%) |
Oct 14, 2016 | 13.10 | 13.10 | 13.03 | 13.06 | 84,788 | -0.07(-0.53%) |
Oct 13, 2016 | 13.17 | 13.17 | 13.12 | 13.13 | 37,569 | -0.04(-0.30%) |
Oct 12, 2016 | 13.19 | 13.21 | 13.16 | 13.17 | 89,858 | +0.00(+0.00%) |
Oct 11, 2016 | 13.13 | 13.20 | 13.11 | 13.17 | 94,391 | -0.04(-0.30%) |
Oct 07, 2016 | 13.21 | 13.21 | 13.21 | 0 | +0.07(+0.53%) | |
Oct 06, 2016 | 13.15 | 13.17 | 13.14 | 13.14 | 80,181 | +0.03(+0.23%) |
Oct 05, 2016 | 13.12 | 13.15 | 13.09 | 13.11 | 54,125 | -0.01(-0.08%) |
Oct 04, 2016 | 13.08 | 13.14 | 13.07 | 13.12 | 66,320 | +0.09(+0.69%) |
Oct 03, 2016 | 13.05 | 13.07 | 13.03 | 13.03 | 65,043 | -0.02(-0.15%) |
Sep 30, 2016 | 13.03 | 13.06 | 13.03 | 13.05 | 88,931 | -0.03(-0.23%) |
Sep 29, 2016 | 13.00 | 13.11 | 12.99 | 13.08 | 130,603 | +0.04(+0.31%) |
Sep 28, 2016 | 13.16 | 13.19 | 13.02 | 13.04 | 178,394 | -0.10(-0.76%) |
Sep 27, 2016 | 13.19 | 13.19 | 13.13 | 13.14 | 72,133 | -0.02(-0.15%) |
Sep 26, 2016 | 13.09 | 13.17 | 13.07 | 13.16 | 82,516 | +0.05(+0.42%) |
Sep 23, 2016 | 13.07 | 13.11 | 13.06 | 13.11 | 80,438 | +0.12(+0.89%) |
Sep 22, 2016 | 12.95 | 13.00 | 12.94 | 12.99 | 125,004 | -0.05(-0.38%) |
Sep 21, 2016 | 13.13 | 13.15 | 13.03 | 13.04 | 135,924 | -0.10(-0.76%) |
Sep 20, 2016 | 13.16 | 13.17 | 13.12 | 13.14 | 210,319 | +0.01(+0.08%) |
Sep 19, 2016 | 13.10 | 13.13 | 13.08 | 13.13 | 51,327 | -0.02(-0.15%) |
Sep 16, 2016 | 13.16 | 13.17 | 13.14 | 13.15 | 108,696 | +0.07(+0.54%) |
Sep 15, 2016 | 13.13 | 13.14 | 13.06 | 13.08 | 36,874 | -0.04(-0.30%) |
Sep 14, 2016 | 13.12 | 13.13 | 13.07 | 13.12 | 197,515 | +0.02(+0.15%) |
Sep 13, 2016 | 13.05 | 13.11 | 13.05 | 13.10 | 159,983 | +0.11(+0.85%) |
Sep 12, 2016 | 13.05 | 13.05 | 12.97 | 12.99 | 188,327 | +0.04(+0.31%) |
Sep 09, 2016 | 12.90 | 12.98 | 12.90 | 12.95 | 72,539 | +0.08(+0.66%) |
Sep 08, 2016 | 12.84 | 12.87 | 12.81 | 12.87 | 446,427 | +0.03(+0.19%) |
Sep 07, 2016 | 12.77 | 12.85 | 12.76 | 12.84 | 83,826 | +0.05(+0.43%) |
Sep 06, 2016 | 12.85 | 12.86 | 12.77 | 12.79 | 141,247 | -0.13(-1.04%) |
Sep 02, 2016 | 12.92 | 12.92 | 12.92 | 0 | -0.10(-0.77%) | |
Sep 01, 2016 | 13.08 | 13.08 | 13.02 | 13.02 | 91,131 | -0.02(-0.15%) |
Aug 31, 2016 | 13.06 | 13.08 | 13.04 | 13.04 | 114,154 | +0.01(+0.08%) |
Aug 30, 2016 | 13.01 | 13.04 | 12.99 | 13.03 | 141,538 | +0.08(+0.62%) |
Aug 29, 2016 | 12.98 | 12.98 | 12.94 | 12.95 | 92,359 | +0.01(+0.08%) |
Aug 26, 2016 | 12.82 | 12.94 | 12.77 | 12.94 | 145,819 | +0.08(+0.62%) |
Aug 25, 2016 | 12.87 | 12.88 | 12.86 | 12.86 | 38,829 | -0.01(-0.08%) |
Aug 24, 2016 | 12.86 | 12.88 | 12.85 | 12.87 | 54,916 | +0.02(+0.19%) |
Aug 23, 2016 | 12.86 | 12.86 | 12.80 | 12.85 | 114,745 | -0.04(-0.35%) |
Aug 22, 2016 | 12.85 | 12.90 | 12.85 | 12.89 | 78,886 | +0.09(+0.70%) |
Aug 19, 2016 | 12.79 | 12.83 | 12.79 | 12.80 | 102,056 | +0.09(+0.71%) |
Aug 18, 2016 | 12.76 | 12.76 | 12.70 | 12.71 | 106,369 | -0.09(-0.70%) |
Aug 17, 2016 | 12.82 | 12.84 | 12.78 | 12.80 | 71,368 | +0.01(+0.08%) |
Aug 16, 2016 | 12.79 | 12.82 | 12.77 | 12.79 | 111,648 | -0.06(-0.47%) |
Aug 15, 2016 | 12.87 | 12.87 | 12.84 | 12.85 | 61,706 | -0.05(-0.39%) |
Aug 12, 2016 | 12.87 | 12.90 | 12.87 | 12.90 | 52,959 | -0.02(-0.15%) |
Aug 11, 2016 | 12.98 | 12.98 | 12.90 | 12.92 | 93,710 | -0.07(-0.54%) |
Aug 10, 2016 | 12.96 | 13.01 | 12.96 | 12.99 | 60,372 | -0.06(-0.46%) |
Aug 09, 2016 | 13.08 | 13.08 | 13.05 | 13.05 | 88,414 | -0.04(-0.34%) |
Aug 08, 2016 | 13.09 | 13.10 | 13.08 | 13.10 | 53,774 | -0.00(-0.04%) |
Aug 05, 2016 | 13.08 | 13.13 | 13.08 | 13.10 | 149,291 | +0.15(+1.16%) |
Aug 04, 2016 | 12.99 | 12.99 | 12.94 | 12.95 | 220,779 | -0.06(-0.42%) |
Aug 03, 2016 | 13.05 | 13.05 | 13.01 | 13.01 | 36,091 | -0.03(-0.27%) |
Aug 02, 2016 | 12.97 | 13.04 | 12.94 | 13.04 | 73,326 | +0.06(+0.46%) |
Jul 29, 2016 | 12.98 | 12.98 | 12.98 | 0 | -0.12(-0.88%) | |
Jul 28, 2016 | 13.11 | 13.12 | 13.09 | 13.10 | 77,917 | -0.02(-0.15%) |
Jul 27, 2016 | 13.11 | 13.18 | 13.09 | 13.12 | 182,173 | -0.00(-0.04%) |
Jul 26, 2016 | 13.14 | 13.16 | 13.12 | 13.12 | 130,072 | -0.04(-0.30%) |
Jul 25, 2016 | 13.15 | 13.17 | 13.14 | 13.16 | 129,669 | +0.07(+0.53%) |
Jul 22, 2016 | 13.02 | 13.11 | 13.02 | 13.09 | 116,155 | +0.07(+0.54%) |
Jul 21, 2016 | 13.00 | 13.03 | 12.97 | 13.02 | 105,511 | +0.04(+0.31%) |
Jul 20, 2016 | 13.02 | 13.03 | 12.96 | 12.98 | 92,138 | +0.02(+0.15%) |
Jul 19, 2016 | 12.96 | 12.97 | 12.95 | 12.96 | 76,520 | +0.09(+0.70%) |
Jul 18, 2016 | 12.91 | 12.95 | 12.87 | 12.87 | 39,175 | +0.00(+0.00%) |
Jul 15, 2016 | 12.85 | 12.92 | 12.84 | 12.87 | 101,872 | +0.04(+0.31%) |
Jul 14, 2016 | 12.88 | 12.89 | 12.80 | 12.83 | 58,817 | -0.08(-0.62%) |
Jul 13, 2016 | 13.00 | 13.00 | 12.88 | 12.91 | 101,676 | -0.06(-0.46%) |
Jul 12, 2016 | 13.01 | 13.01 | 12.93 | 12.97 | 67,784 | -0.08(-0.61%) |
Jul 11, 2016 | 13.00 | 13.07 | 13.00 | 13.05 | 62,130 | +0.08(+0.62%) |
Jul 08, 2016 | 13.01 | 12.94 | 12.97 | 104,725 | +0.03(+0.23%) | |
Jul 07, 2016 | 12.84 | 12.96 | 12.82 | 12.94 | 119,223 | -0.01(-0.08%) |
Jul 05, 2016 | 12.88 | 12.95 | 12.87 | 12.95 | 83,574 | +0.16(+1.25%) |
Jul 04, 2016 | 12.85 | 12.85 | 12.77 | 12.79 | 43,604 | -0.08(-0.62%) |
Jun 30, 2016 | 12.87 | 12.87 | 12.87 | 0 | -0.04(-0.31%) | |
Jun 29, 2016 | 12.94 | 12.95 | 12.90 | 12.91 | 89,975 | -0.06(-0.46%) |
Jun 28, 2016 | 12.99 | 13.04 | 12.97 | 12.97 | 103,796 | -0.04(-0.31%) |
Jun 27, 2016 | 12.96 | 13.06 | 12.95 | 13.01 | 422,080 | +0.08(+0.62%) |
Jun 24, 2016 | 12.90 | 12.94 | 12.84 | 12.93 | 339,812 | +0.23(+1.81%) |
Jun 23, 2016 | 12.71 | 12.74 | 12.68 | 12.70 | 105,854 | -0.07(-0.55%) |
Jun 22, 2016 | 12.72 | 12.79 | 12.71 | 12.77 | 40,681 | +0.03(+0.24%) |
Jun 21, 2016 | 12.74 | 12.76 | 12.73 | 12.74 | 67,799 | -0.01(-0.08%) |
Jun 20, 2016 | 12.72 | 12.76 | 12.72 | 12.75 | 50,206 | -0.06(-0.47%) |
Jun 17, 2016 | 12.82 | 12.83 | 12.78 | 12.81 | 82,404 | -0.10(-0.77%) |
Jun 16, 2016 | 12.97 | 13.02 | 12.86 | 12.91 | 134,047 | +0.04(+0.31%) |
Jun 15, 2016 | 12.82 | 12.88 | 12.81 | 12.87 | 157,047 | +0.07(+0.55%) |
Jun 14, 2016 | 12.78 | 12.80 | 12.76 | 12.80 | 106,392 | +0.05(+0.39%) |
Jun 13, 2016 | 12.75 | 12.75 | 12.69 | 12.75 | 65,931 | +0.05(+0.39%) |
Jun 10, 2016 | 12.64 | 12.71 | 12.64 | 12.70 | 95,582 | +0.04(+0.32%) |
Jun 09, 2016 | 12.67 | 12.68 | 12.65 | 12.66 | 59,662 | +0.03(+0.20%) |
Jun 08, 2016 | 12.62 | 12.66 | 12.60 | 12.63 | 130,720 | -0.06(-0.51%) |
Jun 07, 2016 | 12.74 | 12.75 | 12.71 | 12.70 | 217,498 | -0.04(-0.35%) |
Jun 06, 2016 | 12.87 | 12.87 | 12.74 | 12.74 | 155,486 | -0.14(-1.05%) |
Jun 03, 2016 | 12.88 | 12.91 | 12.86 | 12.88 | 152,441 | -0.16(-1.26%) |
Jun 02, 2016 | 13.06 | 13.06 | 13.02 | 13.04 | 60,204 | +0.04(+0.31%) |
Jun 01, 2016 | 13.03 | 13.05 | 13.01 | 13.01 | 52,130 | -0.04(-0.34%) |
May 31, 2016 | 13.01 | 13.07 | 12.98 | 13.05 | 53,417 | +0.06(+0.46%) |
May 30, 2016 | 13.00 | 13.01 | 12.99 | 12.99 | 39,175 | +0.02(+0.15%) |
May 27, 2016 | 12.99 | 12.99 | 12.95 | 12.97 | 38,728 | +0.05(+0.39%) |
May 26, 2016 | 12.87 | 12.94 | 12.86 | 12.92 | 68,617 | -0.05(-0.39%) |
May 25, 2016 | 13.06 | 13.06 | 12.97 | 12.97 | 59,663 | -0.11(-0.84%) |
May 24, 2016 | 13.10 | 13.10 | 13.02 | 13.08 | 86,042 | +0.01(+0.08%) |
May 20, 2016 | 13.07 | 13.07 | 13.07 | 0 | +0.03(+0.23%) | |
May 19, 2016 | 13.08 | 13.09 | 13.02 | 13.04 | 99,660 | +0.07(+0.54%) |
May 18, 2016 | 12.90 | 12.97 | 12.84 | 12.97 | 259,480 | +0.13(+1.01%) |
May 17, 2016 | 12.87 | 12.89 | 12.82 | 12.84 | 71,271 | +0.00(+0.00%) |
May 16, 2016 | 12.85 | 12.85 | 12.81 | 12.84 | 74,640 | -0.04(-0.31%) |
May 13, 2016 | 12.84 | 12.90 | 12.83 | 12.88 | 33,164 | +0.10(+0.78%) |
May 12, 2016 | 12.73 | 12.79 | 12.72 | 12.78 | 95,366 | -0.01(-0.04%) |
May 11, 2016 | 12.83 | 12.85 | 12.77 | 12.79 | 154,727 | -0.06(-0.51%) |
May 10, 2016 | 12.90 | 12.91 | 12.85 | 12.85 | 71,273 | -0.06(-0.46%) |
May 09, 2016 | 12.93 | 12.95 | 12.90 | 12.91 | 142,469 | +0.05(+0.39%) |
May 06, 2016 | 12.86 | 12.89 | 12.82 | 12.86 | 130,872 | +0.05(+0.39%) |
May 05, 2016 | 12.76 | 12.81 | 12.75 | 12.81 | 74,582 | +0.00(+0.00%) |
May 04, 2016 | 12.76 | 12.83 | 12.74 | 12.81 | 212,455 | +0.15(+1.18%) |
May 03, 2016 | 12.57 | 12.67 | 12.57 | 12.66 | 90,902 | +0.17(+1.36%) |