Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2016 | 11.54 | 11.62 | 11.48 | 11.59 | 172,428 | -0.02(-0.13%) |
Nov 30, 2016 | 11.71 | 11.71 | 11.59 | 11.61 | 134,393 | -0.16(-1.36%) |
Nov 29, 2016 | 11.71 | 11.78 | 11.70 | 11.77 | 2,214,319 | -0.04(-0.34%) |
Nov 28, 2016 | 11.75 | 11.81 | 11.75 | 11.81 | 16,800 | +0.13(+1.11%) |
Nov 25, 2016 | 11.78 | 11.78 | 11.66 | 11.68 | 23,822 | -0.07(-0.60%) |
Nov 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | -0.25(-2.08%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.96 | 12.00 | 19,519 | +0.00(+0.00%) |
Nov 21, 2016 | 12.01 | 12.03 | 11.98 | 12.00 | 40,654 | +0.04(+0.33%) |
Nov 18, 2016 | 11.99 | 12.01 | 11.94 | 11.96 | 78,008 | -0.10(-0.83%) |
Nov 17, 2016 | 12.14 | 12.16 | 11.99 | 12.06 | 66,637 | -0.08(-0.65%) |
Nov 16, 2016 | 12.15 | 12.16 | 12.11 | 12.14 | 18,817 | -0.01(-0.09%) |
Nov 15, 2016 | 12.09 | 12.16 | 12.09 | 12.15 | 20,462 | +0.10(+0.83%) |
Nov 14, 2016 | 12.05 | 12.16 | 12.00 | 12.05 | 241,446 | -0.10(-0.82%) |
Nov 11, 2016 | 12.43 | 12.43 | 12.09 | 12.15 | 137,864 | -0.28(-2.25%) |
Nov 10, 2016 | 12.62 | 12.62 | 12.40 | 12.43 | 238,070 | -0.19(-1.54%) |
Nov 09, 2016 | 12.91 | 12.91 | 12.58 | 12.62 | 229,290 | -0.01(-0.05%) |
Nov 08, 2016 | 12.69 | 12.74 | 12.61 | 12.63 | 28,643 | -0.06(-0.47%) |
Nov 07, 2016 | 12.74 | 12.74 | 12.65 | 12.69 | 79,367 | -0.23(-1.78%) |
Nov 04, 2016 | 12.93 | 12.93 | 12.88 | 12.92 | 89,743 | +0.01(+0.08%) |
Nov 03, 2016 | 12.82 | 12.91 | 12.81 | 12.91 | 19,787 | +0.08(+0.62%) |
Nov 02, 2016 | 12.86 | 12.95 | 12.83 | 12.83 | 41,326 | +0.08(+0.64%) |
Nov 01, 2016 | 12.76 | 12.80 | 12.73 | 12.75 | 36,081 | +0.09(+0.71%) |
Oct 31, 2016 | 12.63 | 12.66 | 12.60 | 12.66 | 53,604 | +0.03(+0.24%) |
Oct 28, 2016 | 12.59 | 12.70 | 12.55 | 12.63 | 27,637 | +0.06(+0.48%) |
Oct 27, 2016 | 12.58 | 12.58 | 12.55 | 12.57 | 37,087 | +0.02(+0.16%) |
Oct 26, 2016 | 12.61 | 12.61 | 12.52 | 12.55 | 29,111 | -0.07(-0.59%) |
Oct 25, 2016 | 12.57 | 12.64 | 12.54 | 12.62 | 38,237 | +0.09(+0.75%) |
Oct 24, 2016 | 12.59 | 12.60 | 12.49 | 12.53 | 29,568 | -0.02(-0.16%) |
Oct 21, 2016 | 12.56 | 12.56 | 12.53 | 12.55 | 16,887 | +0.01(+0.08%) |
Oct 20, 2016 | 12.61 | 12.62 | 12.53 | 12.54 | 58,953 | -0.03(-0.24%) |
Oct 19, 2016 | 12.58 | 12.62 | 12.55 | 12.57 | 100,842 | +0.06(+0.52%) |
Oct 18, 2016 | 12.50 | 12.52 | 12.45 | 12.51 | 56,065 | +0.08(+0.61%) |
Oct 17, 2016 | 12.44 | 12.45 | 12.42 | 12.43 | 70,056 | +0.04(+0.31%) |
Oct 14, 2016 | 12.41 | 12.45 | 12.39 | 12.39 | 24,275 | -0.07(-0.55%) |
Oct 13, 2016 | 12.46 | 12.49 | 12.44 | 12.46 | 130,270 | +0.02(+0.17%) |
Oct 12, 2016 | 12.43 | 12.46 | 12.39 | 12.44 | 32,346 | +0.02(+0.16%) |
Oct 11, 2016 | 12.46 | 12.48 | 12.42 | 12.42 | 33,530 | -0.06(-0.44%) |
Oct 10, 2016 | 12.48 | 12.49 | 12.46 | 12.48 | 12,717 | +0.04(+0.28%) |
Oct 07, 2016 | 12.50 | 12.52 | 12.30 | 12.44 | 74,325 | +0.03(+0.20%) |
Oct 06, 2016 | 12.44 | 12.46 | 12.38 | 12.41 | 62,173 | -0.14(-1.08%) |
Oct 05, 2016 | 12.61 | 12.63 | 12.50 | 12.55 | 52,143 | -0.02(-0.13%) |
Oct 04, 2016 | 12.79 | 12.79 | 12.56 | 12.57 | 163,081 | -0.44(-3.42%) |
Oct 03, 2016 | 13.02 | 13.02 | 12.97 | 13.01 | 23,087 | -0.04(-0.30%) |
Sep 30, 2016 | 13.14 | 13.14 | 13.02 | 13.05 | 60,303 | -0.04(-0.31%) |
Sep 29, 2016 | 13.07 | 13.12 | 13.04 | 13.09 | 68,455 | -0.02(-0.13%) |
Sep 28, 2016 | 13.10 | 13.13 | 13.07 | 13.11 | 26,403 | -0.04(-0.32%) |
Sep 27, 2016 | 13.18 | 13.18 | 13.13 | 13.15 | 25,380 | -0.09(-0.68%) |
Sep 26, 2016 | 13.29 | 13.29 | 13.23 | 13.24 | 22,472 | -0.02(-0.15%) |
Sep 23, 2016 | 13.26 | 13.28 | 13.23 | 13.26 | 32,602 | +0.01(+0.08%) |
Sep 22, 2016 | 13.25 | 13.31 | 13.25 | 13.25 | 44,156 | +0.04(+0.30%) |
Sep 21, 2016 | 13.12 | 13.24 | 13.12 | 13.21 | 175,079 | +0.19(+1.46%) |
Sep 20, 2016 | 13.01 | 13.04 | 13.01 | 13.02 | 31,658 | +0.01(+0.08%) |
Sep 19, 2016 | 13.04 | 13.05 | 13.01 | 13.01 | 35,440 | +0.03(+0.23%) |
Sep 16, 2016 | 12.97 | 13.00 | 12.95 | 12.98 | 37,085 | -0.04(-0.31%) |
Sep 15, 2016 | 13.01 | 13.08 | 12.99 | 13.02 | 37,903 | -0.11(-0.84%) |
Sep 14, 2016 | 13.10 | 13.13 | 13.09 | 13.13 | 18,685 | +0.07(+0.54%) |
Sep 13, 2016 | 13.14 | 13.14 | 13.04 | 13.06 | 29,952 | -0.10(-0.76%) |
Sep 12, 2016 | 13.12 | 13.17 | 13.09 | 13.16 | 21,599 | +0.00(+0.00%) |
Sep 09, 2016 | 13.21 | 13.22 | 13.16 | 13.16 | 36,929 | -0.08(-0.60%) |
Sep 08, 2016 | 13.31 | 13.34 | 13.24 | 13.24 | 12,215 | -0.09(-0.65%) |
Sep 07, 2016 | 13.38 | 13.38 | 13.31 | 13.33 | 55,754 | -0.05(-0.34%) |
Sep 06, 2016 | 13.21 | 13.41 | 13.21 | 13.37 | 60,695 | +0.25(+1.88%) |
Sep 02, 2016 | 13.11 | 13.12 | 13.12 | 13.12 | 64,700 | +0.11(+0.81%) |
Sep 01, 2016 | 12.95 | 13.03 | 12.95 | 13.02 | 35,437 | +0.06(+0.46%) |
Aug 31, 2016 | 12.96 | 12.99 | 12.96 | 12.96 | 89,021 | -0.03(-0.23%) |
Aug 30, 2016 | 13.05 | 13.08 | 12.98 | 12.99 | 56,951 | -0.12(-0.92%) |
Aug 29, 2016 | 13.08 | 13.13 | 13.08 | 13.11 | 21,952 | +0.01(+0.08%) |
Aug 26, 2016 | 13.18 | 13.29 | 13.08 | 13.10 | 57,135 | -0.01(-0.06%) |
Aug 25, 2016 | 13.08 | 13.12 | 13.08 | 13.11 | 43,821 | -0.01(-0.10%) |
Aug 24, 2016 | 13.18 | 13.18 | 13.12 | 13.12 | 54,307 | -0.15(-1.13%) |
Aug 23, 2016 | 13.31 | 13.31 | 13.26 | 13.27 | 37,038 | +0.02(+0.15%) |
Aug 22, 2016 | 13.25 | 13.28 | 13.24 | 13.25 | 66,882 | -0.04(-0.30%) |
Aug 19, 2016 | 13.32 | 13.37 | 13.28 | 13.29 | 86,424 | -0.13(-0.97%) |
Aug 18, 2016 | 13.39 | 13.42 | 13.36 | 13.42 | 24,945 | +0.08(+0.60%) |
Aug 17, 2016 | 13.31 | 13.38 | 13.29 | 13.34 | 130,888 | -0.01(-0.07%) |
Aug 16, 2016 | 13.30 | 13.40 | 13.30 | 13.35 | 266,227 | +0.07(+0.53%) |
Aug 15, 2016 | 13.25 | 13.31 | 13.25 | 13.28 | 61,954 | +0.04(+0.30%) |
Aug 12, 2016 | 13.42 | 13.42 | 13.22 | 13.24 | 40,282 | -0.01(-0.08%) |
Aug 11, 2016 | 13.36 | 13.40 | 13.25 | 13.25 | 32,609 | -0.10(-0.75%) |
Aug 10, 2016 | 13.42 | 13.42 | 13.32 | 13.35 | 160,363 | +0.07(+0.53%) |
Aug 09, 2016 | 13.28 | 13.30 | 13.28 | 13.28 | 32,189 | +0.03(+0.23%) |
Aug 08, 2016 | 13.23 | 13.27 | 13.23 | 13.25 | 51,102 | +0.00(+0.00%) |
Aug 05, 2016 | 13.35 | 13.35 | 13.24 | 13.25 | 78,241 | -0.24(-1.78%) |
Aug 04, 2016 | 13.51 | 13.53 | 13.49 | 13.49 | 57,729 | +0.02(+0.15%) |
Aug 03, 2016 | 13.49 | 13.49 | 13.44 | 13.47 | 28,806 | -0.06(-0.44%) |
Aug 02, 2016 | 13.50 | 13.56 | 13.50 | 13.53 | 44,403 | +0.11(+0.82%) |
Aug 01, 2016 | 13.36 | 13.43 | 13.36 | 13.42 | 90,778 | +0.00(+0.00%) |
Jul 29, 2016 | 13.34 | 13.44 | 13.30 | 13.42 | 36,336 | +0.17(+1.28%) |
Jul 28, 2016 | 13.31 | 13.31 | 13.22 | 13.25 | 55,861 | -0.04(-0.30%) |
Jul 27, 2016 | 13.18 | 13.29 | 13.13 | 13.29 | 41,401 | +0.20(+1.53%) |
Jul 26, 2016 | 13.10 | 13.10 | 13.07 | 13.09 | 22,940 | +0.05(+0.38%) |
Jul 25, 2016 | 13.04 | 13.10 | 13.01 | 13.04 | 18,768 | -0.08(-0.61%) |
Jul 22, 2016 | 13.14 | 13.14 | 13.09 | 13.12 | 30,443 | -0.10(-0.76%) |
Jul 21, 2016 | 13.06 | 13.23 | 13.06 | 13.22 | 51,769 | +0.19(+1.48%) |
Jul 20, 2016 | 13.04 | 13.09 | 13.02 | 13.03 | 67,501 | -0.19(-1.46%) |
Jul 19, 2016 | 13.18 | 13.23 | 13.18 | 13.22 | 53,551 | +0.03(+0.23%) |
Jul 18, 2016 | 13.19 | 13.24 | 13.16 | 13.19 | 68,979 | +0.04(+0.30%) |
Jul 15, 2016 | 13.14 | 13.19 | 13.14 | 13.15 | 8,678 | -0.08(-0.60%) |
Jul 14, 2016 | 13.12 | 13.23 | 13.10 | 13.23 | 30,636 | -0.10(-0.75%) |
Jul 13, 2016 | 13.29 | 13.33 | 13.26 | 13.33 | 141,530 | +0.11(+0.83%) |
Jul 12, 2016 | 13.34 | 13.34 | 13.21 | 13.22 | 56,016 | -0.21(-1.55%) |
Jul 11, 2016 | 13.46 | 13.48 | 13.42 | 13.43 | 83,647 | -0.11(-0.82%) |
Jul 08, 2016 | 13.49 | 13.54 | 13.41 | 13.54 | 55,655 | +0.07(+0.52%) |
Jul 07, 2016 | 13.49 | 13.50 | 13.40 | 13.47 | 90,939 | -0.06(-0.44%) |
Jul 06, 2016 | 13.56 | 13.61 | 13.50 | 13.53 | 138,678 | +0.09(+0.67%) |
Jul 05, 2016 | 13.37 | 13.46 | 13.33 | 13.44 | 219,591 | +0.11(+0.86%) |