Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.71 | 12.89 | 12.71 | 12.89 | 187,990 | +0.21(+1.64%) |
Aug 30, 2017 | 12.69 | 12.71 | 12.67 | 12.68 | 218,750 | -0.01(-0.06%) |
Aug 29, 2017 | 12.82 | 12.84 | 12.66 | 12.69 | 443,190 | -0.03(-0.22%) |
Aug 28, 2017 | 12.58 | 12.72 | 12.58 | 12.72 | 385,630 | +0.21(+1.71%) |
Aug 25, 2017 | 12.51 | 12.53 | 12.38 | 12.50 | 451,680 | -0.03(-0.21%) |
Aug 24, 2017 | 12.48 | 12.53 | 12.46 | 12.53 | 162,360 | +0.02(+0.15%) |
Aug 23, 2017 | 12.50 | 12.51 | 12.48 | 12.51 | 231,870 | +0.05(+0.39%) |
Aug 22, 2017 | 12.51 | 12.51 | 12.43 | 12.46 | 286,060 | -0.01(-0.10%) |
Aug 21, 2017 | 12.50 | 12.53 | 12.47 | 12.47 | 210,750 | +0.00(+0.01%) |
Aug 18, 2017 | 12.57 | 12.60 | 12.46 | 12.47 | 363,040 | -0.02(-0.14%) |
Aug 17, 2017 | 12.47 | 12.50 | 12.43 | 12.49 | 208,280 | +0.06(+0.48%) |
Aug 16, 2017 | 12.31 | 12.45 | 12.31 | 12.43 | 196,210 | +0.09(+0.73%) |
Aug 15, 2017 | 12.31 | 12.36 | 12.30 | 12.34 | 154,400 | -0.09(-0.70%) |
Aug 14, 2017 | 12.45 | 12.46 | 12.41 | 12.43 | 169,610 | -0.09(-0.75%) |
Aug 11, 2017 | 12.47 | 12.53 | 12.46 | 12.52 | 262,350 | +0.06(+0.47%) |
Aug 10, 2017 | 12.44 | 12.49 | 12.44 | 12.46 | 464,140 | +0.09(+0.70%) |
Aug 09, 2017 | 12.35 | 12.40 | 12.32 | 12.38 | 176,870 | +0.15(+1.20%) |
Aug 08, 2017 | 12.24 | 12.25 | 12.15 | 12.23 | 206,550 | +0.04(+0.33%) |
Aug 07, 2017 | 12.19 | 12.22 | 12.19 | 12.19 | 77,880 | -0.02(-0.14%) |
Aug 04, 2017 | 12.25 | 12.25 | 12.18 | 12.21 | 115,760 | -0.10(-0.78%) |
Aug 03, 2017 | 12.28 | 12.31 | 12.28 | 12.30 | 79,430 | +0.03(+0.20%) |
Aug 02, 2017 | 12.30 | 12.34 | 12.28 | 12.28 | 126,490 | -0.03(-0.22%) |
Aug 01, 2017 | 12.28 | 12.35 | 12.28 | 12.30 | 1,126,670 | -0.01(-0.10%) |
Jul 31, 2017 | 12.28 | 12.32 | 12.28 | 12.32 | 177,320 | +0.01(+0.09%) |
Jul 28, 2017 | 12.25 | 12.32 | 12.25 | 12.31 | 233,920 | +0.09(+0.73%) |
Jul 27, 2017 | 12.21 | 12.24 | 12.18 | 12.22 | 83,370 | -0.01(-0.09%) |
Jul 26, 2017 | 12.10 | 12.25 | 12.09 | 12.23 | 176,610 | +0.10(+0.79%) |
Jul 25, 2017 | 12.14 | 12.16 | 12.12 | 12.13 | 117,430 | -0.04(-0.29%) |
Jul 24, 2017 | 12.19 | 12.20 | 12.16 | 12.17 | 110,510 | +0.00(+0.03%) |
Jul 21, 2017 | 12.14 | 12.18 | 12.12 | 12.16 | 196,230 | +0.10(+0.85%) |
Jul 20, 2017 | 12.04 | 12.10 | 12.01 | 12.06 | 179,240 | +0.02(+0.18%) |
Jul 19, 2017 | 12.04 | 12.05 | 12.02 | 12.04 | 266,670 | -0.00(-0.03%) |
Jul 18, 2017 | 12.02 | 12.07 | 12.02 | 12.04 | 1,001,400 | +0.08(+0.67%) |
Jul 17, 2017 | 11.98 | 11.98 | 11.96 | 11.96 | 839,680 | +0.05(+0.41%) |
Jul 14, 2017 | 11.93 | 11.96 | 11.91 | 11.91 | 362,710 | +0.10(+0.81%) |
Jul 13, 2017 | 11.82 | 11.82 | 11.80 | 11.82 | 2,167,000 | -0.02(-0.18%) |
Jul 12, 2017 | 11.84 | 11.86 | 11.83 | 11.84 | 829,140 | +0.04(+0.34%) |
Jul 11, 2017 | 11.76 | 11.80 | 11.72 | 11.80 | 360,490 | +0.02(+0.19%) |
Jul 10, 2017 | 11.75 | 11.79 | 11.72 | 11.78 | 441,250 | +0.01(+0.12%) |
Jul 07, 2017 | 11.80 | 11.81 | 11.72 | 11.76 | 449,010 | -0.12(-1.02%) |
Jul 06, 2017 | 11.90 | 11.90 | 11.86 | 11.88 | 278,190 | -0.00(-0.03%) |
Jul 05, 2017 | 11.81 | 11.90 | 11.81 | 11.88 | 299,620 | +0.05(+0.42%) |
Jul 03, 2017 | 11.87 | 11.91 | 11.84 | 11.84 | 433,280 | -0.21(-1.73%) |
Jun 30, 2017 | 12.04 | 12.08 | 12.04 | 12.04 | 346,350 | -0.03(-0.22%) |
Jun 29, 2017 | 12.04 | 12.10 | 12.04 | 12.07 | 668,460 | -0.06(-0.50%) |
Jun 28, 2017 | 12.15 | 12.15 | 12.12 | 12.13 | 117,910 | +0.01(+0.05%) |
Jun 27, 2017 | 12.12 | 12.15 | 12.09 | 12.12 | 2,110,260 | +0.05(+0.43%) |
Jun 26, 2017 | 12.07 | 12.09 | 12.05 | 12.07 | 170,160 | -0.11(-0.90%) |
Jun 23, 2017 | 12.21 | 12.21 | 12.17 | 12.18 | 165,220 | +0.05(+0.45%) |
Jun 22, 2017 | 12.14 | 12.16 | 12.11 | 12.13 | 596,110 | +0.04(+0.30%) |
Jun 21, 2017 | 12.06 | 12.10 | 12.05 | 12.09 | 73,240 | +0.03(+0.26%) |
Jun 20, 2017 | 12.08 | 12.08 | 12.05 | 12.06 | 105,680 | -0.02(-0.15%) |
Jun 19, 2017 | 12.11 | 12.12 | 12.07 | 12.08 | 1,004,940 | -0.09(-0.72%) |
Jun 16, 2017 | 12.18 | 12.18 | 12.16 | 12.17 | 98,570 | -0.01(-0.05%) |
Jun 15, 2017 | 12.16 | 12.18 | 12.15 | 12.17 | 156,220 | -0.05(-0.42%) |
Jun 14, 2017 | 12.39 | 12.40 | 12.20 | 12.22 | 259,350 | -0.07(-0.55%) |
Jun 13, 2017 | 12.24 | 12.31 | 12.24 | 12.29 | 139,780 | +0.01(+0.08%) |
Jun 12, 2017 | 12.28 | 12.31 | 12.28 | 12.28 | 101,010 | -0.02(-0.15%) |
Jun 09, 2017 | 12.28 | 12.33 | 12.28 | 12.30 | 232,160 | -0.11(-0.88%) |
Jun 08, 2017 | 12.46 | 12.46 | 12.34 | 12.41 | 392,290 | -0.08(-0.64%) |
Jun 07, 2017 | 12.53 | 12.56 | 12.45 | 12.49 | 234,030 | -0.07(-0.53%) |
Jun 06, 2017 | 12.55 | 12.57 | 12.53 | 12.55 | 407,100 | +0.13(+1.08%) |
Jun 05, 2017 | 12.43 | 12.44 | 12.41 | 12.42 | 154,830 | +0.02(+0.15%) |
Jun 02, 2017 | 12.38 | 12.41 | 12.32 | 12.40 | 231,850 | +0.09(+0.73%) |
Jun 01, 2017 | 12.26 | 12.31 | 12.25 | 12.31 | 451,660 | +0.01(+0.05%) |
May 31, 2017 | 12.30 | 12.36 | 12.27 | 12.30 | 212,500 | +0.05(+0.43%) |
May 30, 2017 | 12.26 | 12.27 | 12.24 | 12.25 | 114,790 | -0.05(-0.38%) |
May 26, 2017 | 12.29 | 12.31 | 12.28 | 12.30 | 130,730 | +0.11(+0.89%) |
May 25, 2017 | 12.18 | 12.20 | 12.18 | 12.19 | 64,050 | -0.01(-0.09%) |
May 24, 2017 | 12.15 | 12.21 | 12.13 | 12.20 | 117,330 | +0.05(+0.39%) |
May 23, 2017 | 12.25 | 12.25 | 12.14 | 12.15 | 300,030 | -0.08(-0.64%) |
May 22, 2017 | 12.21 | 12.25 | 12.20 | 12.23 | 334,130 | +0.05(+0.43%) |
May 19, 2017 | 12.17 | 12.19 | 12.14 | 12.18 | 92,090 | +0.06(+0.49%) |
May 18, 2017 | 12.22 | 12.22 | 12.10 | 12.12 | 150,140 | -0.10(-0.79%) |
May 17, 2017 | 12.18 | 12.24 | 12.17 | 12.22 | 209,860 | +0.22(+1.82%) |
May 16, 2017 | 11.98 | 12.02 | 11.97 | 12.00 | 153,380 | +0.05(+0.42%) |
May 15, 2017 | 12.00 | 12.00 | 11.94 | 11.95 | 276,560 | +0.04(+0.29%) |
May 12, 2017 | 11.93 | 11.95 | 11.91 | 11.91 | 105,330 | +0.03(+0.29%) |
May 11, 2017 | 11.84 | 11.91 | 11.84 | 11.88 | 146,260 | +0.04(+0.38%) |
May 10, 2017 | 11.87 | 11.88 | 11.82 | 11.84 | 308,690 | -0.00(-0.04%) |
May 09, 2017 | 11.84 | 11.85 | 11.79 | 11.84 | 195,080 | -0.07(-0.59%) |
May 08, 2017 | 11.94 | 11.94 | 11.91 | 11.91 | 133,070 | -0.02(-0.20%) |
May 05, 2017 | 11.91 | 11.94 | 11.90 | 11.93 | 154,350 | +0.01(+0.13%) |
May 04, 2017 | 11.93 | 11.96 | 11.90 | 11.92 | 381,100 | -0.11(-0.95%) |
May 03, 2017 | 12.16 | 12.17 | 12.03 | 12.03 | 279,120 | -0.17(-1.39%) |
May 02, 2017 | 12.15 | 12.20 | 12.15 | 12.20 | 150,770 | +0.00(+0.00%) |
May 01, 2017 | 12.24 | 12.31 | 12.18 | 12.20 | 406,050 | -0.11(-0.90%) |
Apr 28, 2017 | 12.27 | 12.31 | 12.27 | 12.31 | 243,110 | +0.04(+0.34%) |
Apr 27, 2017 | 12.29 | 12.30 | 12.24 | 12.27 | 770,280 | -0.06(-0.49%) |
Apr 26, 2017 | 12.25 | 12.33 | 12.24 | 12.33 | 144,410 | +0.06(+0.52%) |
Apr 25, 2017 | 12.30 | 12.32 | 12.25 | 12.27 | 446,650 | -0.12(-1.01%) |
Apr 24, 2017 | 12.32 | 12.39 | 12.32 | 12.39 | 384,390 | -0.08(-0.66%) |
Apr 21, 2017 | 12.46 | 12.50 | 12.44 | 12.48 | 754,360 | +0.03(+0.27%) |
Apr 20, 2017 | 12.43 | 12.45 | 12.42 | 12.44 | 177,900 | +0.03(+0.22%) |
Apr 19, 2017 | 12.47 | 12.47 | 12.37 | 12.42 | 369,490 | -0.11(-0.89%) |
Apr 18, 2017 | 12.50 | 12.55 | 12.43 | 12.53 | 274,660 | +0.07(+0.55%) |
Apr 17, 2017 | 12.49 | 12.55 | 12.44 | 12.46 | 243,810 | -0.04(-0.34%) |
Apr 13, 2017 | 12.50 | 12.50 | 12.45 | 12.50 | 734,550 | +0.06(+0.49%) |
Apr 12, 2017 | 12.37 | 12.46 | 12.36 | 12.44 | 199,530 | +0.08(+0.68%) |
Apr 11, 2017 | 12.28 | 12.38 | 12.27 | 12.36 | 225,510 | +0.17(+1.43%) |
Apr 10, 2017 | 12.15 | 12.20 | 12.13 | 12.18 | 200,950 | +0.00(+0.02%) |
Apr 07, 2017 | 12.27 | 12.30 | 12.15 | 12.18 | 342,910 | +0.02(+0.20%) |
Apr 06, 2017 | 12.17 | 12.18 | 12.14 | 12.15 | 292,130 | -0.04(-0.35%) |
Apr 05, 2017 | 12.10 | 12.20 | 12.08 | 12.20 | 229,770 | +0.00(+0.02%) |
Apr 04, 2017 | 12.20 | 12.21 | 12.18 | 12.20 | 205,870 | +0.03(+0.24%) |
Apr 03, 2017 | 12.11 | 12.17 | 12.11 | 12.17 | 315,910 | +0.06(+0.48%) |
Mar 31, 2017 | 12.09 | 12.14 | 12.09 | 12.11 | 123,410 | +0.02(+0.20%) |
Mar 30, 2017 | 12.12 | 12.14 | 12.07 | 12.09 | 200,460 | -0.08(-0.69%) |
Mar 29, 2017 | 12.16 | 12.17 | 12.15 | 12.17 | 107,180 | +0.03(+0.21%) |
Mar 28, 2017 | 12.22 | 12.22 | 12.12 | 12.14 | 237,160 | -0.04(-0.36%) |
Mar 27, 2017 | 12.23 | 12.24 | 12.17 | 12.19 | 160,670 | +0.07(+0.58%) |
Mar 24, 2017 | 12.08 | 12.15 | 12.08 | 12.12 | 208,110 | +0.01(+0.06%) |
Mar 23, 2017 | 12.15 | 12.15 | 12.07 | 12.11 | 287,420 | -0.01(-0.07%) |
Mar 22, 2017 | 12.12 | 12.15 | 12.11 | 12.12 | 417,940 | +0.03(+0.24%) |
Mar 21, 2017 | 12.02 | 12.11 | 12.01 | 12.09 | 159,850 | +0.10(+0.83%) |
Mar 20, 2017 | 11.97 | 11.99 | 11.96 | 11.99 | 104,780 | +0.05(+0.42%) |
Mar 17, 2017 | 11.93 | 11.96 | 11.93 | 11.94 | 464,330 | +0.03(+0.26%) |
Mar 16, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 204,810 | +0.06(+0.50%) |
Mar 15, 2017 | 11.66 | 11.85 | 11.63 | 11.85 | 221,220 | +0.21(+1.77%) |
Mar 14, 2017 | 11.68 | 11.73 | 11.63 | 11.64 | 126,440 | -0.05(-0.46%) |
Mar 13, 2017 | 11.69 | 11.71 | 11.69 | 11.70 | 267,420 | +0.00(+0.00%) |
Mar 10, 2017 | 11.67 | 11.70 | 11.65 | 11.70 | 171,300 | +0.02(+0.20%) |
Mar 09, 2017 | 11.71 | 11.73 | 11.67 | 11.68 | 237,230 | -0.06(-0.55%) |
Mar 08, 2017 | 11.73 | 11.76 | 11.73 | 11.74 | 199,690 | -0.07(-0.60%) |
Mar 07, 2017 | 11.84 | 11.85 | 11.80 | 11.81 | 205,000 | -0.10(-0.84%) |
Mar 06, 2017 | 11.97 | 11.97 | 11.90 | 11.91 | 701,860 | -0.08(-0.66%) |
Mar 03, 2017 | 11.94 | 12.00 | 11.88 | 11.99 | 497,160 | -0.01(-0.08%) |
Mar 02, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 325,320 | -0.14(-1.17%) |
Mar 01, 2017 | 12.04 | 12.14 | 12.03 | 12.14 | 362,190 | -0.02(-0.15%) |
Feb 28, 2017 | 12.21 | 12.22 | 12.13 | 12.16 | 422,170 | +0.00(+0.03%) |
Feb 27, 2017 | 12.22 | 12.27 | 12.15 | 12.16 | 223,440 | -0.05(-0.41%) |
Feb 24, 2017 | 12.23 | 12.23 | 12.17 | 12.21 | 348,790 | +0.07(+0.62%) |
Feb 23, 2017 | 12.11 | 12.15 | 12.11 | 12.13 | 323,180 | +0.10(+0.84%) |
Feb 22, 2017 | 12.01 | 12.03 | 11.96 | 12.03 | 150,080 | +0.02(+0.17%) |
Feb 21, 2017 | 11.95 | 12.03 | 11.91 | 12.01 | 304,660 | +0.01(+0.05%) |
Feb 17, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.04(-0.32%) | |
Feb 16, 2017 | 12.04 | 12.07 | 12.02 | 12.04 | 249,810 | +0.06(+0.53%) |
Feb 15, 2017 | 11.86 | 11.98 | 11.85 | 11.98 | 237,280 | +0.05(+0.42%) |
Feb 14, 2017 | 11.99 | 11.99 | 11.89 | 11.93 | 314,930 | +0.02(+0.14%) |
Feb 13, 2017 | 11.90 | 11.92 | 11.85 | 11.91 | 272,140 | -0.07(-0.58%) |
Feb 10, 2017 | 11.91 | 12.02 | 11.91 | 11.98 | 375,840 | +0.02(+0.17%) |
Feb 09, 2017 | 12.08 | 12.09 | 11.96 | 11.96 | 218,230 | -0.09(-0.76%) |
Feb 08, 2017 | 12.05 | 12.08 | 12.02 | 12.05 | 346,690 | +0.07(+0.62%) |
Feb 07, 2017 | 11.96 | 12.00 | 11.96 | 11.98 | 197,670 | -0.02(-0.17%) |
Feb 06, 2017 | 11.95 | 12.01 | 11.91 | 12.00 | 417,760 | +0.16(+1.33%) |
Feb 03, 2017 | 11.81 | 11.86 | 11.80 | 11.84 | 187,940 | +0.03(+0.23%) |
Feb 02, 2017 | 11.86 | 11.89 | 11.80 | 11.81 | 511,210 | +0.07(+0.55%) |
Feb 01, 2017 | 11.70 | 11.77 | 11.65 | 11.75 | 268,960 | -0.03(-0.23%) |
Jan 31, 2017 | 11.75 | 11.80 | 11.75 | 11.78 | 428,770 | +0.15(+1.31%) |
Jan 30, 2017 | 11.60 | 11.64 | 11.59 | 11.62 | 290,270 | +0.05(+0.42%) |
Jan 27, 2017 | 11.51 | 11.58 | 11.51 | 11.57 | 132,850 | +0.02(+0.16%) |
Jan 26, 2017 | 11.54 | 11.57 | 11.52 | 11.55 | 2,154,750 | -0.10(-0.89%) |
Jan 25, 2017 | 11.65 | 11.66 | 11.60 | 11.66 | 261,610 | -0.09(-0.77%) |
Jan 24, 2017 | 11.80 | 11.83 | 11.72 | 11.75 | 444,750 | -0.06(-0.49%) |
Jan 23, 2017 | 11.79 | 11.84 | 11.75 | 11.81 | 383,420 | +0.07(+0.63%) |
Jan 20, 2017 | 11.68 | 11.79 | 11.67 | 11.73 | 361,580 | +0.02(+0.19%) |
Jan 19, 2017 | 11.66 | 11.72 | 11.62 | 11.71 | 326,110 | +0.00(+0.00%) |
Jan 18, 2017 | 11.81 | 11.82 | 11.69 | 11.71 | 528,720 | -0.10(-0.85%) |
Jan 17, 2017 | 11.80 | 11.82 | 11.78 | 11.81 | 435,440 | +0.17(+1.45%) |
Jan 13, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.67 | 11.71 | 11.60 | 11.62 | 277,460 | +0.05(+0.40%) |
Jan 11, 2017 | 11.51 | 11.64 | 11.44 | 11.58 | 185,550 | +0.04(+0.36%) |
Jan 10, 2017 | 11.52 | 11.57 | 11.49 | 11.53 | 153,930 | +0.05(+0.40%) |
Jan 09, 2017 | 11.47 | 11.52 | 11.44 | 11.49 | 278,380 | +0.09(+0.78%) |
Jan 06, 2017 | 11.41 | 11.45 | 11.39 | 11.40 | 197,990 | -0.08(-0.68%) |
Jan 05, 2017 | 11.44 | 11.51 | 11.44 | 11.48 | 214,550 | +0.17(+1.52%) |
Jan 04, 2017 | 11.34 | 11.34 | 11.28 | 11.30 | 213,250 | +0.04(+0.39%) |
Jan 03, 2017 | 11.17 | 11.32 | 11.16 | 11.26 | 677,810 | +0.08(+0.76%) |
Dec 30, 2016 | 11.18 | 11.18 | 11.18 | 0 | -0.06(-0.58%) | |
Dec 29, 2016 | 11.14 | 11.27 | 11.13 | 11.24 | 546,380 | +0.14(+1.28%) |
Dec 28, 2016 | 11.05 | 11.11 | 11.05 | 11.10 | 203,580 | +0.03(+0.25%) |
Dec 27, 2016 | 11.07 | 11.08 | 11.04 | 11.07 | 519,220 | +0.07(+0.62%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.32%) | |
Dec 22, 2016 | 10.99 | 11.02 | 10.96 | 10.97 | 430,830 | -0.03(-0.26%) |
Dec 21, 2016 | 11.04 | 11.05 | 10.99 | 11.00 | 148,900 | +0.00(+0.03%) |
Dec 20, 2016 | 10.96 | 11.01 | 10.94 | 10.99 | 339,490 | -0.08(-0.71%) |
Dec 19, 2016 | 11.08 | 11.10 | 11.05 | 11.07 | 513,320 | +0.06(+0.54%) |
Dec 16, 2016 | 11.00 | 11.09 | 10.96 | 11.01 | 594,590 | +0.06(+0.57%) |
Dec 15, 2016 | 11.00 | 11.00 | 10.92 | 10.95 | 1,432,610 | -0.15(-1.34%) |
Dec 14, 2016 | 11.31 | 11.31 | 11.08 | 11.10 | 1,457,920 | -0.16(-1.43%) |
Dec 13, 2016 | 11.28 | 11.29 | 11.23 | 11.26 | 885,300 | -0.04(-0.32%) |
Dec 12, 2016 | 11.28 | 11.33 | 11.25 | 11.30 | 342,280 | +0.04(+0.36%) |
Dec 09, 2016 | 11.35 | 11.35 | 11.24 | 11.26 | 571,640 | -0.12(-1.07%) |
Dec 08, 2016 | 11.40 | 11.40 | 11.37 | 11.38 | 165,630 | -0.02(-0.18%) |
Dec 07, 2016 | 11.44 | 11.47 | 11.40 | 11.40 | 195,560 | +0.04(+0.34%) |
Dec 06, 2016 | 11.39 | 11.41 | 11.35 | 11.36 | 131,610 | -0.00(-0.02%) |
Dec 05, 2016 | 11.33 | 11.42 | 11.25 | 11.36 | 736,810 | -0.07(-0.60%) |
Dec 02, 2016 | 11.40 | 11.45 | 11.40 | 11.43 | 194,070 | +0.05(+0.47%) |
Dec 01, 2016 | 11.33 | 11.42 | 11.29 | 11.38 | 1,361,470 | -0.03(-0.25%) |
Nov 30, 2016 | 11.50 | 11.50 | 11.38 | 11.41 | 968,530 | -0.15(-1.29%) |
Nov 29, 2016 | 11.51 | 11.57 | 11.50 | 11.55 | 396,830 | -0.05(-0.40%) |
Nov 28, 2016 | 11.54 | 11.60 | 11.50 | 11.60 | 3,884,390 | +0.12(+1.00%) |
Nov 25, 2016 | 11.56 | 11.57 | 11.46 | 11.49 | 338,230 | -0.06(-0.55%) |
Nov 23, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.24(-2.00%) | |
Nov 22, 2016 | 11.81 | 11.81 | 11.74 | 11.79 | 439,940 | -0.00(-0.01%) |
Nov 21, 2016 | 11.81 | 11.82 | 11.76 | 11.79 | 402,300 | +0.04(+0.31%) |
Nov 18, 2016 | 11.78 | 11.81 | 11.73 | 11.75 | 936,270 | -0.09(-0.79%) |
Nov 17, 2016 | 11.92 | 11.95 | 11.78 | 11.84 | 861,890 | -0.07(-0.56%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.90 | 11.91 | 292,480 | -0.03(-0.25%) |
Nov 15, 2016 | 11.87 | 11.95 | 11.87 | 11.94 | 374,100 | +0.09(+0.76%) |
Nov 14, 2016 | 11.83 | 11.94 | 11.79 | 11.85 | 978,720 | -0.09(-0.75%) |
Nov 11, 2016 | 12.20 | 12.20 | 11.87 | 11.94 | 1,587,200 | -0.28(-2.28%) |
Nov 10, 2016 | 12.41 | 12.41 | 12.19 | 12.22 | 1,096,690 | -0.18(-1.48%) |
Nov 09, 2016 | 12.69 | 12.69 | 12.36 | 12.40 | 842,420 | -0.01(-0.06%) |
Nov 08, 2016 | 12.49 | 12.52 | 12.39 | 12.41 | 308,150 | -0.05(-0.41%) |
Nov 07, 2016 | 12.51 | 12.52 | 12.44 | 12.46 | 621,710 | -0.23(-1.79%) |
Nov 04, 2016 | 12.70 | 12.70 | 12.66 | 12.69 | 248,620 | +0.02(+0.13%) |
Nov 03, 2016 | 12.60 | 12.69 | 12.59 | 12.67 | 811,470 | +0.06(+0.51%) |
Nov 02, 2016 | 12.63 | 12.72 | 12.61 | 12.61 | 737,640 | +0.09(+0.72%) |
Nov 01, 2016 | 12.54 | 12.56 | 12.51 | 12.52 | 369,200 | +0.08(+0.68%) |
Oct 31, 2016 | 12.40 | 12.43 | 12.37 | 12.43 | 404,220 | +0.03(+0.27%) |
Oct 28, 2016 | 12.37 | 12.48 | 12.33 | 12.40 | 500,190 | +0.06(+0.45%) |
Oct 27, 2016 | 12.36 | 12.36 | 12.32 | 12.34 | 125,720 | +0.02(+0.17%) |
Oct 26, 2016 | 12.38 | 12.38 | 12.31 | 12.32 | 219,340 | -0.07(-0.55%) |
Oct 25, 2016 | 12.34 | 12.41 | 12.34 | 12.39 | 216,180 | +0.09(+0.72%) |
Oct 24, 2016 | 12.37 | 12.37 | 12.27 | 12.30 | 177,400 | -0.02(-0.17%) |
Oct 21, 2016 | 12.34 | 12.34 | 12.30 | 12.32 | 248,570 | +0.00(+0.04%) |
Oct 20, 2016 | 12.39 | 12.40 | 12.31 | 12.32 | 341,730 | -0.02(-0.19%) |
Oct 19, 2016 | 12.36 | 12.38 | 12.34 | 12.34 | 826,850 | +0.06(+0.46%) |
Oct 18, 2016 | 12.25 | 12.30 | 12.23 | 12.29 | 343,970 | +0.08(+0.65%) |
Oct 17, 2016 | 12.21 | 12.22 | 12.20 | 12.21 | 532,440 | +0.03(+0.26%) |
Oct 14, 2016 | 12.17 | 12.25 | 12.17 | 12.18 | 205,760 | -0.07(-0.56%) |
Oct 13, 2016 | 12.23 | 12.28 | 12.22 | 12.24 | 178,080 | +0.04(+0.30%) |
Oct 12, 2016 | 12.22 | 12.22 | 12.17 | 12.21 | 135,620 | +0.01(+0.07%) |
Oct 11, 2016 | 12.24 | 12.25 | 12.19 | 12.20 | 102,660 | -0.06(-0.46%) |
Oct 10, 2016 | 12.29 | 12.29 | 12.24 | 12.26 | 136,160 | +0.04(+0.33%) |
Oct 07, 2016 | 12.28 | 12.30 | 12.08 | 12.22 | 450,750 | +0.02(+0.14%) |
Oct 06, 2016 | 12.21 | 12.23 | 12.17 | 12.20 | 498,730 | -0.13(-1.02%) |
Oct 05, 2016 | 12.40 | 12.40 | 12.29 | 12.32 | 407,690 | -0.03(-0.22%) |
Oct 04, 2016 | 12.58 | 12.58 | 12.33 | 12.35 | 1,285,230 | -0.43(-3.38%) |
Oct 03, 2016 | 12.81 | 12.81 | 12.74 | 12.78 | 870,030 | -0.03(-0.27%) |
Sep 30, 2016 | 12.94 | 12.94 | 12.78 | 12.82 | 384,720 | -0.04(-0.35%) |
Sep 29, 2016 | 12.83 | 12.88 | 12.82 | 12.86 | 316,790 | -0.01(-0.11%) |
Sep 28, 2016 | 12.89 | 12.89 | 12.83 | 12.88 | 241,690 | -0.04(-0.28%) |
Sep 27, 2016 | 12.95 | 12.95 | 12.89 | 12.91 | 201,560 | -0.09(-0.70%) |
Sep 26, 2016 | 13.04 | 13.06 | 13.00 | 13.01 | 695,760 | -0.01(-0.08%) |
Sep 23, 2016 | 13.01 | 13.04 | 13.00 | 13.02 | 358,240 | +0.01(+0.04%) |
Sep 22, 2016 | 13.02 | 13.07 | 13.00 | 13.01 | 454,730 | +0.03(+0.22%) |
Sep 21, 2016 | 12.90 | 12.98 | 12.85 | 12.98 | 534,420 | +0.19(+1.52%) |
Sep 20, 2016 | 12.80 | 12.81 | 12.77 | 12.79 | 94,390 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.81 | 12.77 | 12.78 | 449,830 | +0.02(+0.17%) |
Sep 16, 2016 | 12.74 | 12.77 | 12.72 | 12.76 | 574,470 | -0.04(-0.32%) |
Sep 15, 2016 | 12.82 | 12.85 | 12.75 | 12.80 | 200,300 | -0.08(-0.61%) |
Sep 14, 2016 | 12.88 | 12.90 | 12.85 | 12.87 | 146,690 | +0.05(+0.35%) |
Sep 13, 2016 | 12.91 | 12.91 | 12.81 | 12.83 | 233,710 | -0.09(-0.68%) |
Sep 12, 2016 | 12.90 | 12.94 | 12.85 | 12.92 | 179,540 | -0.02(-0.14%) |
Sep 09, 2016 | 12.97 | 12.99 | 12.93 | 12.93 | 188,390 | -0.08(-0.62%) |
Sep 08, 2016 | 13.08 | 13.11 | 13.00 | 13.01 | 420,880 | -0.08(-0.60%) |
Sep 07, 2016 | 13.12 | 13.14 | 13.07 | 13.09 | 293,690 | -0.04(-0.27%) |
Sep 06, 2016 | 13.00 | 13.15 | 12.98 | 13.13 | 459,950 | +0.23(+1.76%) |
Sep 02, 2016 | 12.87 | 12.90 | 12.90 | 12.90 | 442,000 | +0.12(+0.95%) |