Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.25 | 14.33 | 14.23 | 14.33 | 65,629 | +0.14(+0.99%) |
Sep 28, 2017 | 14.20 | 14.25 | 14.13 | 14.19 | 52,254 | +0.03(+0.21%) |
Sep 27, 2017 | 14.23 | 14.30 | 14.11 | 14.16 | 106,003 | +0.04(+0.25%) |
Sep 26, 2017 | 14.15 | 14.20 | 14.07 | 14.12 | 67,148 | -0.02(-0.16%) |
Sep 25, 2017 | 14.23 | 14.31 | 14.08 | 14.15 | 124,566 | -0.12(-0.82%) |
Sep 22, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 58,628 | +0.04(+0.25%) |
Sep 21, 2017 | 14.29 | 14.29 | 14.20 | 14.23 | 38,225 | -0.06(-0.41%) |
Sep 20, 2017 | 14.25 | 14.29 | 14.20 | 14.29 | 59,365 | +0.05(+0.33%) |
Sep 19, 2017 | 14.18 | 14.25 | 14.15 | 14.24 | 70,255 | +0.12(+0.86%) |
Sep 18, 2017 | 14.10 | 14.15 | 14.10 | 14.12 | 47,530 | +0.05(+0.33%) |
Sep 15, 2017 | 14.07 | 14.21 | 13.98 | 14.07 | 165,290 | +0.09(+0.66%) |
Sep 14, 2017 | 13.99 | 14.07 | 13.95 | 13.98 | 46,619 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.03 | 13.94 | 13.98 | 61,975 | -0.01(-0.08%) |
Sep 12, 2017 | 13.93 | 14.00 | 13.93 | 13.99 | 57,311 | +0.09(+0.62%) |
Sep 11, 2017 | 13.83 | 13.91 | 13.83 | 13.90 | 54,393 | +0.14(+1.05%) |
Sep 08, 2017 | 13.75 | 13.79 | 13.73 | 13.76 | 36,341 | -0.01(-0.04%) |
Sep 07, 2017 | 13.78 | 13.78 | 13.74 | 13.77 | 64,304 | +0.03(+0.25%) |
Sep 06, 2017 | 13.74 | 13.78 | 13.73 | 13.73 | 40,375 | +0.00(+0.00%) |
Sep 05, 2017 | 13.77 | 13.80 | 13.73 | 13.73 | 46,053 | -0.07(-0.50%) |
Sep 01, 2017 | 13.76 | 13.87 | 13.76 | 13.80 | 63,715 | +0.03(+0.21%) |
Aug 31, 2017 | 13.71 | 13.84 | 13.67 | 13.77 | 77,955 | +0.08(+0.59%) |
Aug 30, 2017 | 13.62 | 13.69 | 13.59 | 13.69 | 52,458 | +0.05(+0.38%) |
Aug 29, 2017 | 13.64 | 13.66 | 13.57 | 13.64 | 97,721 | -0.05(-0.38%) |
Aug 28, 2017 | 13.70 | 13.71 | 13.65 | 13.69 | 100,891 | +0.00(+0.00%) |
Aug 25, 2017 | 13.65 | 13.63 | 13.69 | 54,455 | +0.04(+0.30%) | |
Aug 24, 2017 | 13.74 | 13.74 | 13.59 | 13.65 | 92,379 | -0.17(-1.26%) |
Aug 23, 2017 | 13.59 | 13.82 | 13.51 | 13.82 | 91,204 | +0.23(+1.66%) |
Aug 22, 2017 | 13.59 | 13.60 | 13.51 | 13.60 | 66,382 | +0.09(+0.69%) |
Aug 21, 2017 | 13.50 | 13.51 | 13.46 | 13.51 | 102,437 | +0.05(+0.38%) |
Aug 18, 2017 | 13.59 | 13.59 | 13.44 | 13.45 | 113,883 | +0.02(+0.17%) |
Aug 17, 2017 | 13.82 | 13.82 | 13.41 | 13.43 | 140,448 | -0.36(-2.58%) |
Aug 16, 2017 | 13.75 | 13.83 | 13.73 | 13.79 | 73,558 | +0.05(+0.33%) |
Aug 15, 2017 | 13.74 | 13.76 | 13.68 | 13.74 | 72,009 | +0.03(+0.25%) |
Aug 14, 2017 | 13.67 | 13.78 | 13.67 | 13.71 | 52,167 | +0.10(+0.72%) |
Aug 11, 2017 | 13.33 | 13.72 | 12.98 | 13.61 | 292,274 | +0.16(+1.15%) |
Aug 10, 2017 | 13.65 | 13.66 | 13.44 | 13.45 | 310,467 | -0.28(-2.01%) |
Aug 09, 2017 | 13.83 | 13.83 | 13.73 | 13.73 | 149,065 | -0.10(-0.75%) |
Aug 08, 2017 | 13.88 | 13.94 | 13.83 | 13.83 | 84,059 | -0.07(-0.54%) |
Aug 07, 2017 | 13.86 | 13.93 | 13.80 | 13.91 | 115,425 | +0.11(+0.83%) |
Aug 04, 2017 | 13.69 | 13.86 | 13.69 | 13.79 | 214,805 | +0.03(+0.25%) |
Aug 03, 2017 | 13.94 | 14.02 | 13.74 | 13.76 | 382,262 | -0.26(-1.84%) |
Aug 02, 2017 | 14.07 | 14.17 | 14.02 | 14.02 | 87,580 | -0.06(-0.45%) |
Aug 01, 2017 | 14.22 | 14.22 | 14.00 | 14.08 | 86,414 | +0.03(+0.20%) |
Jul 31, 2017 | 14.16 | 14.22 | 14.01 | 14.05 | 128,793 | -0.11(-0.77%) |
Jul 28, 2017 | 14.40 | 14.40 | 14.05 | 14.16 | 444,610 | -0.31(-2.14%) |
Jul 27, 2017 | 14.65 | 14.65 | 14.46 | 14.47 | 153,768 | -0.18(-1.25%) |
Jul 26, 2017 | 14.60 | 14.66 | 14.53 | 14.65 | 127,116 | +0.01(+0.08%) |
Jul 25, 2017 | 14.68 | 14.69 | 14.53 | 14.64 | 79,287 | -0.01(-0.08%) |
Jul 24, 2017 | 14.94 | 14.94 | 14.62 | 14.65 | 91,389 | -0.24(-1.58%) |
Jul 21, 2017 | 14.83 | 14.94 | 14.75 | 14.89 | 114,189 | +0.02(+0.12%) |
Jul 20, 2017 | 15.04 | 15.04 | 14.64 | 14.87 | 178,398 | +0.00(+0.00%) |
Jul 19, 2017 | 14.76 | 14.87 | 14.72 | 14.87 | 98,230 | +0.14(+0.93%) |
Jul 18, 2017 | 14.52 | 14.80 | 14.52 | 14.74 | 99,855 | +0.16(+1.10%) |
Jul 17, 2017 | 14.65 | 14.65 | 14.52 | 14.58 | 96,663 | +0.01(+0.08%) |
Jul 14, 2017 | 14.54 | 14.64 | 14.52 | 14.56 | 65,841 | +0.03(+0.24%) |
Jul 13, 2017 | 14.43 | 14.55 | 14.43 | 14.53 | 96,337 | +0.18(+1.27%) |
Jul 12, 2017 | 14.26 | 14.37 | 14.23 | 14.35 | 95,853 | +0.16(+1.13%) |
Jul 11, 2017 | 14.06 | 14.26 | 14.06 | 14.19 | 67,868 | +0.11(+0.77%) |
Jul 10, 2017 | 14.08 | 14.08 | 14.01 | 14.08 | 55,913 | +0.06(+0.45%) |
Jul 07, 2017 | 14.08 | 14.18 | 13.97 | 14.02 | 72,436 | +0.05(+0.37%) |
Jul 06, 2017 | 14.06 | 14.07 | 13.97 | 13.97 | 68,493 | -0.11(-0.81%) |
Jul 05, 2017 | 14.01 | 14.10 | 13.98 | 14.08 | 92,835 | +0.09(+0.61%) |
Jul 03, 2017 | 13.94 | 14.01 | 13.91 | 13.99 | 43,300 | +0.09(+0.62%) |
Jun 30, 2017 | 13.91 | 13.97 | 13.84 | 13.91 | 71,368 | +0.03(+0.25%) |
Jun 29, 2017 | 13.95 | 13.97 | 13.78 | 13.87 | 70,054 | -0.06(-0.41%) |
Jun 28, 2017 | 13.97 | 14.01 | 13.93 | 13.93 | 73,589 | +0.08(+0.58%) |
Jun 27, 2017 | 13.93 | 13.98 | 13.85 | 13.85 | 106,136 | -0.07(-0.49%) |
Jun 26, 2017 | 13.93 | 13.99 | 13.86 | 13.92 | 74,073 | +0.04(+0.29%) |
Jun 23, 2017 | 13.91 | 14.04 | 13.87 | 13.88 | 68,439 | -0.02(-0.16%) |
Jun 22, 2017 | 13.90 | 13.95 | 13.82 | 13.90 | 78,843 | -0.08(-0.57%) |
Jun 21, 2017 | 14.06 | 14.06 | 13.84 | 13.98 | 71,728 | +0.06(+0.41%) |
Jun 20, 2017 | 13.94 | 13.94 | 13.78 | 13.93 | 91,074 | +0.03(+0.21%) |
Jun 19, 2017 | 13.87 | 13.90 | 13.80 | 13.90 | 65,993 | +0.15(+1.11%) |
Jun 16, 2017 | 13.63 | 13.82 | 13.63 | 13.74 | 86,881 | +0.09(+0.66%) |
Jun 15, 2017 | 13.61 | 13.74 | 13.54 | 13.65 | 129,324 | -0.06(-0.45%) |
Jun 14, 2017 | 13.81 | 13.83 | 13.68 | 13.72 | 56,134 | -0.05(-0.37%) |
Jun 13, 2017 | 13.70 | 13.78 | 13.68 | 13.77 | 72,011 | +0.13(+0.96%) |
Jun 12, 2017 | 13.71 | 13.72 | 13.60 | 13.64 | 40,333 | -0.11(-0.78%) |
Jun 09, 2017 | 13.78 | 13.83 | 13.73 | 13.74 | 62,060 | -0.03(-0.25%) |
Jun 08, 2017 | 13.77 | 13.82 | 13.76 | 13.78 | 49,009 | -0.03(-0.19%) |
Jun 07, 2017 | 13.72 | 13.82 | 13.68 | 13.80 | 70,561 | +0.07(+0.48%) |
Jun 06, 2017 | 13.69 | 13.77 | 13.66 | 13.74 | 46,558 | +0.02(+0.17%) |
Jun 05, 2017 | 13.68 | 13.74 | 13.66 | 13.72 | 66,841 | +0.01(+0.08%) |
Jun 02, 2017 | 13.68 | 13.73 | 13.66 | 13.70 | 51,653 | +0.07(+0.54%) |
Jun 01, 2017 | 13.58 | 13.79 | 13.58 | 13.63 | 78,886 | +0.02(+0.12%) |
May 31, 2017 | 13.61 | 13.67 | 13.53 | 13.61 | 44,803 | +0.03(+0.21%) |
May 30, 2017 | 13.53 | 13.64 | 13.53 | 13.59 | 121,704 | +0.07(+0.52%) |
May 26, 2017 | 13.61 | 13.65 | 13.48 | 13.52 | 82,650 | -0.13(-0.97%) |
May 25, 2017 | 13.62 | 13.66 | 13.59 | 13.65 | 46,908 | +0.06(+0.46%) |
May 24, 2017 | 13.56 | 13.65 | 13.56 | 13.59 | 62,060 | +0.05(+0.33%) |
May 23, 2017 | 13.59 | 13.64 | 13.54 | 13.54 | 56,353 | +0.05(+0.38%) |
May 22, 2017 | 13.69 | 13.69 | 13.48 | 13.49 | 96,655 | -0.10(-0.71%) |
May 19, 2017 | 13.37 | 13.77 | 13.37 | 13.59 | 134,671 | +0.30(+2.29%) |
May 18, 2017 | 13.11 | 13.30 | 13.11 | 13.28 | 63,818 | +0.13(+0.98%) |
May 17, 2017 | 13.30 | 13.35 | 13.15 | 13.15 | 117,908 | -0.21(-1.56%) |
May 16, 2017 | 13.35 | 13.42 | 13.35 | 13.36 | 59,496 | +0.03(+0.21%) |
May 15, 2017 | 13.51 | 13.51 | 13.33 | 13.33 | 75,594 | +0.07(+0.51%) |
May 12, 2017 | 13.42 | 13.44 | 13.27 | 13.27 | 70,038 | -0.09(-0.67%) |
May 11, 2017 | 13.50 | 13.57 | 13.29 | 13.36 | 123,788 | -0.14(-1.04%) |
May 10, 2017 | 13.59 | 13.59 | 13.50 | 13.50 | 68,589 | -0.04(-0.33%) |
May 09, 2017 | 13.57 | 13.57 | 13.48 | 13.54 | 68,308 | +0.01(+0.04%) |
May 08, 2017 | 13.49 | 13.58 | 13.49 | 13.53 | 76,713 | +0.02(+0.17%) |
May 05, 2017 | 13.45 | 13.55 | 13.44 | 13.51 | 64,985 | +0.08(+0.63%) |
May 04, 2017 | 13.40 | 13.45 | 13.35 | 13.43 | 98,167 | +0.07(+0.55%) |
May 03, 2017 | 13.38 | 13.38 | 13.32 | 13.36 | 43,411 | +0.01(+0.04%) |
May 02, 2017 | 13.36 | 13.37 | 13.32 | 13.35 | 65,946 | -0.01(-0.04%) |
May 01, 2017 | 13.34 | 13.38 | 13.32 | 13.36 | 63,663 | +0.02(+0.17%) |
Apr 28, 2017 | 13.32 | 13.39 | 13.30 | 13.33 | 68,303 | +0.05(+0.38%) |
Apr 27, 2017 | 13.22 | 13.30 | 13.17 | 13.28 | 61,800 | +0.11(+0.81%) |
Apr 26, 2017 | 13.13 | 13.20 | 13.12 | 13.18 | 53,501 | +0.04(+0.34%) |
Apr 25, 2017 | 13.07 | 13.16 | 13.07 | 13.13 | 76,145 | +0.08(+0.60%) |
Apr 24, 2017 | 13.05 | 13.10 | 13.02 | 13.05 | 89,649 | +0.05(+0.39%) |
Apr 21, 2017 | 13.05 | 13.06 | 12.97 | 13.00 | 59,552 | -0.04(-0.34%) |
Apr 20, 2017 | 13.09 | 13.09 | 12.97 | 13.05 | 68,783 | +0.01(+0.09%) |
Apr 19, 2017 | 13.04 | 13.07 | 12.98 | 13.03 | 65,499 | +0.05(+0.39%) |
Apr 18, 2017 | 12.95 | 13.01 | 12.95 | 12.98 | 73,628 | +0.04(+0.30%) |
Apr 17, 2017 | 12.85 | 13.00 | 12.85 | 12.95 | 113,277 | +0.11(+0.83%) |
Apr 13, 2017 | 12.95 | 12.95 | 12.82 | 12.84 | 95,873 | -0.13(-0.97%) |
Apr 12, 2017 | 12.91 | 13.01 | 12.88 | 12.97 | 73,628 | +0.03(+0.24%) |
Apr 11, 2017 | 12.89 | 12.98 | 12.82 | 12.93 | 86,779 | +0.08(+0.61%) |
Apr 10, 2017 | 12.77 | 13.03 | 12.75 | 12.86 | 133,412 | +0.12(+0.92%) |
Apr 07, 2017 | 12.62 | 12.74 | 12.56 | 12.74 | 126,217 | +0.13(+1.06%) |
Apr 06, 2017 | 12.55 | 12.66 | 12.53 | 12.60 | 112,973 | +0.11(+0.89%) |
Apr 05, 2017 | 12.52 | 12.65 | 12.49 | 12.49 | 124,501 | +0.01(+0.09%) |
Apr 04, 2017 | 12.85 | 12.85 | 12.46 | 12.48 | 357,275 | -0.35(-2.74%) |
Apr 03, 2017 | 12.88 | 12.90 | 12.79 | 12.83 | 89,327 | -0.03(-0.22%) |
Mar 31, 2017 | 12.89 | 12.89 | 12.84 | 12.86 | 73,934 | -0.03(-0.22%) |
Mar 30, 2017 | 12.83 | 12.91 | 12.83 | 12.89 | 84,836 | +0.05(+0.39%) |
Mar 29, 2017 | 12.89 | 12.96 | 12.83 | 12.84 | 95,020 | -0.02(-0.13%) |
Mar 28, 2017 | 12.88 | 12.95 | 12.85 | 12.86 | 95,755 | +0.01(+0.05%) |
Mar 27, 2017 | 12.73 | 12.89 | 12.73 | 12.85 | 105,487 | -0.07(-0.52%) |
Mar 24, 2017 | 13.04 | 13.04 | 12.88 | 12.92 | 46,344 | -0.01(-0.09%) |
Mar 23, 2017 | 13.00 | 13.00 | 12.83 | 12.93 | 64,315 | +0.05(+0.39%) |
Mar 22, 2017 | 12.94 | 12.94 | 12.77 | 12.88 | 87,140 | -0.06(-0.43%) |
Mar 21, 2017 | 13.24 | 13.26 | 12.91 | 12.93 | 138,029 | -0.28(-2.14%) |
Mar 20, 2017 | 13.21 | 13.27 | 13.19 | 13.22 | 82,417 | -0.01(-0.04%) |
Mar 17, 2017 | 12.93 | 13.23 | 12.90 | 13.22 | 111,990 | +0.27(+2.05%) |
Mar 16, 2017 | 12.83 | 12.99 | 12.79 | 12.96 | 98,628 | +0.16(+1.25%) |
Mar 15, 2017 | 12.66 | 12.80 | 12.66 | 12.80 | 103,561 | +0.19(+1.54%) |
Mar 14, 2017 | 12.63 | 12.71 | 12.60 | 12.60 | 58,322 | -0.09(-0.74%) |
Mar 13, 2017 | 12.67 | 12.71 | 12.62 | 12.70 | 54,858 | +0.04(+0.31%) |
Mar 10, 2017 | 12.67 | 12.73 | 12.62 | 12.66 | 48,946 | -0.01(-0.04%) |
Mar 09, 2017 | 12.62 | 12.68 | 12.55 | 12.66 | 117,295 | +0.11(+0.84%) |
Mar 08, 2017 | 12.77 | 12.80 | 12.53 | 12.56 | 89,957 | -0.20(-1.60%) |
Mar 07, 2017 | 12.77 | 12.77 | 12.70 | 12.76 | 87,153 | +0.02(+0.17%) |
Mar 06, 2017 | 12.60 | 12.74 | 12.60 | 12.74 | 121,708 | +0.11(+0.88%) |
Mar 03, 2017 | 12.59 | 12.67 | 12.55 | 12.63 | 78,926 | +0.07(+0.57%) |
Mar 02, 2017 | 12.70 | 12.70 | 12.56 | 12.56 | 99,197 | -0.12(-0.92%) |
Mar 01, 2017 | 12.61 | 12.72 | 12.60 | 12.67 | 86,763 | +0.16(+1.28%) |
Feb 28, 2017 | 12.57 | 12.58 | 12.51 | 12.51 | 76,868 | -0.05(-0.40%) |
Feb 27, 2017 | 12.56 | 12.60 | 12.55 | 12.56 | 78,234 | +0.02(+0.13%) |
Feb 24, 2017 | 12.55 | 12.59 | 12.52 | 12.55 | 58,781 | -0.04(-0.31%) |
Feb 23, 2017 | 12.53 | 12.61 | 12.53 | 12.59 | 87,695 | +0.04(+0.35%) |
Feb 22, 2017 | 12.51 | 12.54 | 12.46 | 12.54 | 50,395 | +0.06(+0.49%) |
Feb 21, 2017 | 12.31 | 12.50 | 12.31 | 12.48 | 69,010 | +0.18(+1.44%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 12.41 | 12.42 | 12.31 | 12.33 | 116,390 | -0.13(-1.02%) |
Feb 15, 2017 | 12.40 | 12.45 | 12.35 | 12.45 | 106,076 | +0.07(+0.53%) |
Feb 14, 2017 | 12.31 | 12.39 | 12.31 | 12.39 | 96,940 | +0.06(+0.49%) |
Feb 13, 2017 | 12.32 | 12.35 | 12.30 | 12.33 | 90,216 | +0.06(+0.49%) |
Feb 10, 2017 | 12.33 | 12.35 | 12.25 | 12.27 | 101,333 | -0.04(-0.36%) |
Feb 09, 2017 | 12.32 | 12.35 | 12.30 | 12.31 | 63,510 | +0.03(+0.27%) |
Feb 08, 2017 | 12.19 | 12.30 | 12.19 | 12.28 | 100,721 | +0.10(+0.86%) |
Feb 07, 2017 | 12.19 | 12.24 | 12.16 | 12.17 | 119,288 | -0.03(-0.22%) |
Feb 06, 2017 | 12.19 | 12.24 | 12.10 | 12.20 | 82,169 | -0.03(-0.27%) |
Feb 03, 2017 | 12.18 | 12.27 | 12.17 | 12.23 | 75,614 | +0.09(+0.72%) |
Feb 02, 2017 | 12.18 | 12.18 | 12.10 | 12.14 | 80,794 | -0.02(-0.14%) |
Feb 01, 2017 | 12.08 | 12.17 | 12.08 | 12.16 | 83,488 | +0.08(+0.70%) |
Jan 31, 2017 | 12.05 | 12.08 | 12.02 | 12.08 | 80,956 | +0.01(+0.08%) |
Jan 30, 2017 | 12.00 | 12.07 | 11.95 | 12.07 | 71,924 | -0.01(-0.09%) |
Jan 27, 2017 | 12.07 | 12.08 | 12.02 | 12.08 | 83,470 | +0.04(+0.32%) |
Jan 26, 2017 | 12.01 | 12.08 | 12.01 | 12.04 | 83,457 | +0.02(+0.15%) |
Jan 25, 2017 | 11.99 | 12.02 | 11.99 | 12.02 | 63,907 | +0.06(+0.54%) |
Jan 24, 2017 | 11.96 | 11.98 | 11.92 | 11.96 | 99,518 | +0.03(+0.23%) |
Jan 23, 2017 | 11.90 | 11.96 | 11.86 | 11.93 | 74,108 | +0.07(+0.56%) |
Jan 20, 2017 | 11.96 | 11.96 | 11.84 | 11.86 | 67,874 | -0.04(-0.32%) |
Jan 19, 2017 | 11.97 | 11.97 | 11.86 | 11.90 | 112,261 | -0.07(-0.55%) |
Jan 18, 2017 | 11.94 | 11.97 | 11.90 | 11.97 | 62,643 | +0.05(+0.46%) |
Jan 17, 2017 | 11.93 | 11.94 | 11.84 | 11.91 | 171,051 | +0.11(+0.97%) |
Jan 13, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 11.75 | 11.88 | 11.73 | 11.83 | 123,114 | +0.07(+0.56%) |
Jan 11, 2017 | 11.67 | 11.78 | 11.67 | 11.76 | 101,868 | +0.10(+0.84%) |
Jan 10, 2017 | 11.66 | 11.69 | 11.63 | 11.66 | 96,932 | +0.02(+0.14%) |
Jan 09, 2017 | 11.63 | 11.67 | 11.60 | 11.65 | 98,643 | +0.01(+0.09%) |
Jan 06, 2017 | 11.51 | 11.67 | 11.51 | 11.64 | 125,795 | +0.12(+1.05%) |
Jan 05, 2017 | 11.52 | 11.55 | 11.46 | 11.52 | 69,745 | -0.00(-0.01%) |
Jan 04, 2017 | 11.41 | 11.52 | 11.38 | 11.52 | 73,227 | +0.15(+1.34%) |
Jan 03, 2017 | 11.38 | 11.43 | 11.33 | 11.36 | 102,909 | +0.03(+0.29%) |
Dec 30, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 11.29 | 11.32 | 11.27 | 11.32 | 100,421 | +0.06(+0.53%) |
Dec 28, 2016 | 11.24 | 11.28 | 11.23 | 11.26 | 99,543 | +0.04(+0.39%) |
Dec 27, 2016 | 11.29 | 11.31 | 11.21 | 11.21 | 134,094 | -0.01(-0.10%) |
Dec 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.29%) | |
Dec 22, 2016 | 11.14 | 11.19 | 11.12 | 11.19 | 225,945 | +0.03(+0.24%) |
Dec 21, 2016 | 11.21 | 11.21 | 11.12 | 11.16 | 107,495 | -0.02(-0.15%) |
Dec 20, 2016 | 11.21 | 11.28 | 11.15 | 11.18 | 133,347 | -0.02(-0.19%) |
Dec 19, 2016 | 11.22 | 11.27 | 11.20 | 11.20 | 117,378 | +0.03(+0.29%) |
Dec 16, 2016 | 11.08 | 11.17 | 11.04 | 11.17 | 105,525 | +0.13(+1.22%) |
Dec 15, 2016 | 11.05 | 11.14 | 11.01 | 11.03 | 185,437 | +0.01(+0.10%) |
Dec 14, 2016 | 11.06 | 11.09 | 11.00 | 11.02 | 101,155 | -0.07(-0.63%) |
Dec 13, 2016 | 11.09 | 11.13 | 11.03 | 11.09 | 149,651 | +0.04(+0.39%) |
Dec 12, 2016 | 11.08 | 11.12 | 11.04 | 11.05 | 100,631 | -0.03(-0.24%) |
Dec 09, 2016 | 11.10 | 11.15 | 11.05 | 11.08 | 158,490 | -0.01(-0.10%) |
Dec 08, 2016 | 11.11 | 11.14 | 11.04 | 11.09 | 156,604 | -0.01(-0.10%) |
Dec 07, 2016 | 11.02 | 11.12 | 10.98 | 11.10 | 88,339 | +0.09(+0.78%) |
Dec 06, 2016 | 10.95 | 11.01 | 10.90 | 11.01 | 61,067 | +0.11(+1.04%) |
Dec 05, 2016 | 10.90 | 10.94 | 10.89 | 10.90 | 63,579 | +0.05(+0.45%) |
Dec 02, 2016 | 10.87 | 10.89 | 10.80 | 10.85 | 76,857 | -0.01(-0.10%) |
Dec 01, 2016 | 10.89 | 10.89 | 10.82 | 10.86 | 95,944 | +0.02(+0.15%) |
Nov 30, 2016 | 10.93 | 10.94 | 10.84 | 10.84 | 93,063 | -0.05(-0.50%) |
Nov 29, 2016 | 10.89 | 10.92 | 10.87 | 10.90 | 61,045 | +0.03(+0.30%) |
Nov 28, 2016 | 10.88 | 10.92 | 10.86 | 10.87 | 106,835 | -0.04(-0.40%) |
Nov 25, 2016 | 10.87 | 10.93 | 10.84 | 10.91 | 91,885 | +0.06(+0.55%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.02(-0.20%) | |
Nov 22, 2016 | 10.87 | 10.87 | 10.84 | 10.87 | 100,103 | +0.04(+0.35%) |
Nov 21, 2016 | 10.85 | 10.87 | 10.82 | 10.83 | 94,460 | +0.01(+0.10%) |
Nov 18, 2016 | 10.77 | 10.82 | 10.75 | 10.82 | 125,916 | +0.01(+0.10%) |
Nov 17, 2016 | 10.83 | 10.83 | 10.76 | 10.81 | 101,334 | +0.05(+0.50%) |
Nov 16, 2016 | 10.75 | 10.83 | 10.73 | 10.76 | 101,876 | -0.03(-0.24%) |
Nov 15, 2016 | 10.83 | 10.88 | 10.69 | 10.78 | 149,638 | +0.03(+0.29%) |
Nov 14, 2016 | 10.95 | 10.95 | 10.74 | 10.75 | 161,074 | -0.16(-1.42%) |
Nov 11, 2016 | 10.95 | 10.97 | 10.84 | 10.91 | 96,816 | -0.09(-0.78%) |
Nov 10, 2016 | 10.94 | 11.06 | 10.88 | 10.99 | 133,804 | +0.05(+0.44%) |
Nov 09, 2016 | 10.70 | 10.97 | 10.70 | 10.95 | 115,133 | +0.12(+1.14%) |
Nov 08, 2016 | 10.80 | 10.90 | 10.80 | 10.82 | 77,139 | +0.01(+0.10%) |
Nov 07, 2016 | 10.81 | 10.88 | 10.77 | 10.81 | 92,611 | +0.09(+0.85%) |
Nov 04, 2016 | 10.75 | 10.78 | 10.71 | 10.72 | 56,247 | -0.03(-0.30%) |
Nov 03, 2016 | 10.82 | 10.85 | 10.73 | 10.75 | 51,952 | -0.12(-1.13%) |
Nov 02, 2016 | 10.99 | 11.03 | 10.86 | 10.88 | 85,201 | -0.13(-1.17%) |
Nov 01, 2016 | 11.11 | 11.11 | 10.97 | 11.00 | 64,244 | -0.05(-0.48%) |
Oct 31, 2016 | 11.15 | 11.17 | 11.04 | 11.06 | 76,313 | -0.06(-0.58%) |
Oct 28, 2016 | 11.17 | 11.20 | 11.11 | 11.12 | 57,653 | -0.05(-0.41%) |
Oct 27, 2016 | 11.31 | 11.31 | 11.15 | 11.17 | 40,167 | -0.08(-0.73%) |
Oct 26, 2016 | 11.27 | 11.27 | 11.23 | 11.25 | 36,094 | +0.00(+0.02%) |
Oct 25, 2016 | 11.30 | 11.35 | 11.21 | 11.25 | 87,093 | -0.06(-0.54%) |
Oct 24, 2016 | 11.40 | 11.41 | 11.30 | 11.31 | 61,470 | +0.01(+0.09%) |
Oct 21, 2016 | 11.11 | 11.30 | 11.09 | 11.30 | 98,172 | +0.13(+1.15%) |
Oct 20, 2016 | 11.28 | 11.28 | 11.10 | 11.17 | 93,386 | -0.12(-1.04%) |
Oct 19, 2016 | 11.20 | 11.29 | 11.17 | 11.29 | 82,216 | +0.12(+1.09%) |
Oct 18, 2016 | 11.20 | 11.25 | 11.08 | 11.17 | 116,201 | +0.07(+0.67%) |
Oct 17, 2016 | 11.21 | 11.23 | 11.07 | 11.09 | 54,618 | -0.10(-0.90%) |
Oct 14, 2016 | 11.27 | 11.32 | 11.19 | 11.19 | 42,623 | -0.02(-0.14%) |
Oct 13, 2016 | 11.29 | 11.31 | 11.17 | 11.21 | 55,068 | -0.15(-1.35%) |
Oct 12, 2016 | 11.40 | 11.40 | 11.33 | 11.36 | 39,227 | +0.00(+0.00%) |
Oct 11, 2016 | 11.47 | 11.48 | 11.35 | 11.36 | 55,477 | -0.16(-1.38%) |
Oct 10, 2016 | 11.48 | 11.54 | 11.48 | 11.52 | 27,443 | +0.06(+0.51%) |
Oct 07, 2016 | 11.44 | 11.48 | 11.42 | 11.46 | 47,620 | +0.03(+0.28%) |
Oct 06, 2016 | 11.41 | 11.47 | 11.41 | 11.43 | 43,354 | -0.01(-0.09%) |
Oct 05, 2016 | 11.46 | 11.47 | 11.38 | 11.44 | 50,442 | +0.01(+0.09%) |
Oct 04, 2016 | 11.47 | 11.51 | 11.36 | 11.43 | 105,713 | -0.08(-0.69%) |