Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.18 | 11.22 | 11.09 | 11.12 | 167,920 | -0.05(-0.46%) |
Nov 29, 2017 | 11.25 | 11.25 | 11.08 | 11.17 | 177,870 | -0.03(-0.23%) |
Nov 28, 2017 | 11.21 | 11.28 | 11.14 | 11.20 | 156,192 | +0.01(+0.05%) |
Nov 27, 2017 | 11.32 | 11.32 | 11.19 | 11.19 | 128,691 | -0.08(-0.72%) |
Nov 24, 2017 | 11.25 | 11.27 | 11.17 | 11.27 | 169,817 | +0.02(+0.18%) |
Nov 22, 2017 | 11.22 | 11.26 | 11.16 | 11.25 | 129,152 | +0.08(+0.68%) |
Nov 21, 2017 | 11.24 | 11.28 | 11.15 | 11.18 | 209,153 | -0.04(-0.36%) |
Nov 20, 2017 | 11.30 | 11.33 | 11.19 | 11.22 | 247,639 | -0.04(-0.32%) |
Nov 17, 2017 | 11.26 | 11.28 | 11.19 | 11.25 | 171,865 | -0.06(-0.54%) |
Nov 16, 2017 | 11.23 | 11.43 | 11.19 | 11.31 | 386,904 | +0.15(+1.32%) |
Nov 15, 2017 | 11.24 | 11.43 | 11.13 | 11.17 | 144,917 | -0.06(-0.54%) |
Nov 14, 2017 | 11.18 | 11.30 | 11.18 | 11.23 | 124,498 | +0.01(+0.09%) |
Nov 13, 2017 | 11.24 | 11.33 | 11.19 | 11.22 | 149,661 | -0.01(-0.05%) |
Nov 10, 2017 | 11.21 | 11.27 | 11.18 | 11.22 | 82,078 | -0.03(-0.27%) |
Nov 09, 2017 | 11.36 | 11.37 | 11.10 | 11.25 | 136,393 | -0.10(-0.85%) |
Nov 08, 2017 | 11.07 | 11.36 | 11.07 | 11.35 | 175,570 | +0.28(+2.53%) |
Nov 07, 2017 | 11.10 | 11.15 | 10.99 | 11.07 | 184,313 | -0.07(-0.59%) |
Nov 06, 2017 | 11.14 | 11.18 | 11.08 | 11.13 | 163,626 | -0.09(-0.82%) |
Nov 03, 2017 | 11.11 | 11.28 | 11.01 | 11.23 | 213,415 | +0.11(+0.96%) |
Nov 02, 2017 | 11.09 | 11.15 | 11.03 | 11.12 | 138,646 | +0.03(+0.23%) |
Nov 01, 2017 | 11.23 | 11.30 | 11.09 | 11.09 | 124,933 | -0.16(-1.40%) |
Oct 31, 2017 | 11.43 | 11.43 | 11.21 | 11.25 | 296,659 | -0.13(-1.16%) |
Oct 30, 2017 | 11.33 | 11.42 | 11.28 | 11.38 | 369,080 | +0.08(+0.72%) |
Oct 27, 2017 | 11.13 | 11.33 | 11.09 | 11.30 | 161,019 | +0.22(+1.97%) |
Oct 26, 2017 | 11.28 | 11.34 | 11.07 | 11.08 | 185,468 | -0.10(-0.86%) |
Oct 25, 2017 | 11.40 | 11.43 | 11.18 | 11.18 | 276,537 | -0.25(-2.22%) |
Oct 24, 2017 | 11.50 | 11.50 | 11.38 | 11.43 | 197,847 | +0.00(+0.00%) |
Oct 23, 2017 | 11.45 | 11.45 | 11.35 | 11.43 | 110,394 | +0.03(+0.22%) |
Oct 20, 2017 | 11.42 | 11.44 | 11.39 | 11.41 | 79,906 | +0.03(+0.22%) |
Oct 19, 2017 | 11.40 | 11.41 | 11.37 | 11.38 | 97,680 | +0.00(+0.00%) |
Oct 18, 2017 | 11.39 | 11.42 | 11.35 | 11.38 | 167,941 | +0.01(+0.09%) |
Oct 17, 2017 | 11.46 | 11.46 | 11.37 | 11.37 | 232,882 | -0.08(-0.67%) |
Oct 16, 2017 | 11.43 | 11.45 | 11.40 | 11.45 | 287,682 | +0.01(+0.09%) |
Oct 13, 2017 | 11.43 | 11.46 | 11.41 | 11.44 | 186,089 | +0.02(+0.13%) |
Oct 12, 2017 | 11.41 | 11.46 | 11.40 | 11.42 | 348,437 | -0.01(-0.04%) |
Oct 11, 2017 | 11.43 | 11.43 | 11.39 | 11.43 | 176,544 | -0.01(-0.04%) |
Oct 10, 2017 | 11.48 | 11.48 | 11.38 | 11.43 | 160,336 | +0.01(+0.09%) |
Oct 09, 2017 | 11.47 | 11.47 | 11.40 | 11.42 | 171,186 | +0.00(+0.00%) |
Oct 06, 2017 | 11.56 | 11.56 | 11.38 | 11.42 | 227,862 | -0.15(-1.27%) |
Oct 05, 2017 | 11.71 | 11.71 | 11.56 | 11.57 | 152,776 | -0.12(-1.00%) |
Oct 04, 2017 | 11.64 | 11.72 | 11.62 | 11.69 | 233,893 | +0.08(+0.66%) |
Oct 03, 2017 | 11.63 | 11.67 | 11.58 | 11.61 | 193,083 | -0.04(-0.35%) |
Oct 02, 2017 | 11.63 | 11.67 | 11.38 | 11.65 | 506,936 | +0.06(+0.48%) |
Sep 29, 2017 | 11.69 | 11.74 | 11.49 | 11.60 | 458,530 | -0.10(-0.83%) |
Sep 28, 2017 | 11.49 | 11.69 | 11.35 | 11.69 | 385,257 | +0.32(+2.82%) |
Sep 27, 2017 | 11.26 | 11.47 | 11.25 | 11.37 | 621,387 | +0.18(+1.60%) |
Sep 26, 2017 | 11.16 | 11.26 | 11.16 | 11.19 | 217,335 | +0.04(+0.40%) |
Sep 25, 2017 | 11.10 | 11.16 | 11.08 | 11.15 | 204,125 | +0.04(+0.40%) |
Sep 22, 2017 | 10.98 | 11.13 | 10.98 | 11.10 | 238,373 | +0.16(+1.46%) |
Sep 21, 2017 | 10.99 | 11.05 | 10.90 | 10.95 | 138,778 | -0.06(-0.54%) |
Sep 20, 2017 | 10.80 | 11.04 | 10.80 | 11.01 | 279,811 | +0.21(+1.99%) |
Sep 19, 2017 | 10.85 | 10.92 | 10.79 | 10.79 | 208,071 | -0.06(-0.55%) |
Sep 18, 2017 | 10.86 | 10.96 | 10.76 | 10.85 | 302,283 | -0.01(-0.09%) |
Sep 15, 2017 | 10.71 | 10.88 | 10.71 | 10.86 | 321,338 | +0.15(+1.39%) |
Sep 14, 2017 | 10.74 | 10.80 | 10.68 | 10.71 | 154,309 | -0.04(-0.42%) |
Sep 13, 2017 | 10.61 | 10.79 | 10.61 | 10.76 | 214,053 | +0.13(+1.22%) |
Sep 12, 2017 | 10.65 | 10.77 | 10.61 | 10.63 | 268,829 | -0.08(-0.74%) |
Sep 11, 2017 | 10.65 | 10.72 | 10.64 | 10.71 | 154,853 | +0.06(+0.56%) |
Sep 08, 2017 | 10.64 | 10.72 | 10.62 | 10.65 | 175,477 | -0.07(-0.65%) |
Sep 07, 2017 | 10.65 | 10.78 | 10.61 | 10.72 | 192,762 | +0.02(+0.23%) |
Sep 06, 2017 | 10.71 | 10.75 | 10.47 | 10.69 | 665,396 | -0.03(-0.28%) |
Sep 05, 2017 | 10.85 | 10.92 | 10.63 | 10.72 | 342,013 | -0.09(-0.83%) |
Sep 01, 2017 | 10.94 | 10.96 | 10.81 | 10.81 | 421,812 | -0.10(-0.91%) |
Aug 31, 2017 | 11.00 | 11.02 | 10.90 | 10.91 | 310,876 | -0.04(-0.41%) |
Aug 30, 2017 | 10.99 | 11.03 | 10.91 | 10.96 | 177,314 | -0.09(-0.86%) |
Aug 29, 2017 | 10.90 | 11.06 | 10.89 | 11.05 | 116,803 | +0.06(+0.54%) |
Aug 28, 2017 | 11.20 | 11.31 | 10.89 | 10.99 | 267,659 | -0.16(-1.43%) |
Aug 25, 2017 | 11.30 | 11.33 | 11.08 | 11.15 | 173,946 | -0.09(-0.80%) |
Aug 24, 2017 | 11.16 | 11.36 | 11.12 | 11.24 | 336,623 | +0.07(+0.67%) |
Aug 23, 2017 | 11.05 | 11.18 | 11.04 | 11.16 | 251,410 | +0.09(+0.85%) |
Aug 22, 2017 | 10.81 | 11.07 | 10.81 | 11.07 | 279,404 | +0.26(+2.40%) |
Aug 21, 2017 | 10.84 | 10.89 | 10.78 | 10.81 | 232,518 | -0.06(-0.55%) |
Aug 18, 2017 | 11.03 | 11.06 | 10.64 | 10.87 | 646,168 | -0.23(-2.06%) |
Aug 17, 2017 | 11.20 | 11.23 | 11.03 | 11.10 | 204,695 | -0.12(-1.07%) |
Aug 16, 2017 | 11.21 | 11.26 | 11.18 | 11.22 | 162,819 | +0.03(+0.31%) |
Aug 15, 2017 | 11.32 | 11.34 | 11.16 | 11.18 | 173,544 | -0.12(-1.06%) |
Aug 14, 2017 | 11.17 | 11.32 | 11.17 | 11.30 | 115,418 | +0.18(+1.66%) |
Aug 11, 2017 | 11.09 | 11.25 | 10.96 | 11.12 | 376,586 | -0.06(-0.53%) |
Aug 10, 2017 | 11.45 | 11.45 | 11.11 | 11.18 | 263,388 | -0.20(-1.79%) |
Aug 09, 2017 | 11.29 | 11.45 | 11.28 | 11.38 | 209,254 | +0.02(+0.18%) |
Aug 08, 2017 | 11.33 | 11.56 | 11.33 | 11.36 | 287,114 | +0.08(+0.75%) |
Aug 07, 2017 | 11.24 | 11.29 | 11.21 | 11.28 | 163,189 | +0.05(+0.49%) |
Aug 04, 2017 | 11.30 | 11.37 | 11.21 | 11.22 | 195,680 | -0.01(-0.04%) |
Aug 03, 2017 | 11.23 | 11.28 | 11.20 | 11.23 | 221,251 | +0.00(+0.00%) |
Aug 02, 2017 | 11.28 | 11.28 | 11.21 | 11.23 | 102,101 | -0.05(-0.44%) |
Aug 01, 2017 | 11.28 | 11.28 | 11.21 | 11.28 | 125,872 | +0.05(+0.44%) |
Jul 31, 2017 | 11.23 | 11.25 | 11.14 | 11.23 | 114,005 | +0.07(+0.63%) |
Jul 28, 2017 | 11.18 | 11.26 | 11.12 | 11.16 | 197,324 | -0.01(-0.04%) |
Jul 27, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 94,974 | +0.03(+0.27%) |
Jul 26, 2017 | 11.15 | 11.15 | 11.10 | 11.13 | 122,092 | +0.01(+0.13%) |
Jul 25, 2017 | 11.16 | 11.17 | 11.08 | 11.12 | 170,146 | +0.02(+0.14%) |
Jul 24, 2017 | 11.17 | 11.18 | 11.09 | 11.10 | 201,473 | +0.02(+0.18%) |
Jul 21, 2017 | 11.21 | 11.25 | 11.08 | 11.08 | 202,850 | -0.14(-1.24%) |
Jul 20, 2017 | 11.25 | 11.28 | 11.20 | 11.22 | 198,637 | -0.03(-0.27%) |
Jul 19, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 249,259 | -0.09(-0.79%) |
Jul 18, 2017 | 11.36 | 11.39 | 11.32 | 11.34 | 149,431 | +0.00(+0.00%) |
Jul 17, 2017 | 11.35 | 11.40 | 11.32 | 11.34 | 166,033 | +0.00(+0.04%) |
Jul 14, 2017 | 11.31 | 11.35 | 11.28 | 11.34 | 143,383 | +0.01(+0.04%) |
Jul 13, 2017 | 11.32 | 11.34 | 11.24 | 11.33 | 166,625 | +0.02(+0.22%) |
Jul 12, 2017 | 11.32 | 11.35 | 11.28 | 11.31 | 168,685 | +0.01(+0.13%) |
Jul 11, 2017 | 11.27 | 11.33 | 11.26 | 11.29 | 181,122 | +0.04(+0.35%) |
Jul 10, 2017 | 11.28 | 11.28 | 11.22 | 11.25 | 132,198 | -0.02(-0.22%) |
Jul 07, 2017 | 11.33 | 11.33 | 11.24 | 11.28 | 128,740 | -0.03(-0.26%) |
Jul 06, 2017 | 11.30 | 11.32 | 11.25 | 11.31 | 154,168 | +0.01(+0.13%) |
Jul 05, 2017 | 11.34 | 11.34 | 11.26 | 11.29 | 206,395 | +0.01(+0.13%) |
Jul 03, 2017 | 11.22 | 11.29 | 11.19 | 11.28 | 90,152 | +0.06(+0.53%) |
Jun 30, 2017 | 11.26 | 11.26 | 11.16 | 11.22 | 256,047 | -0.04(-0.40%) |
Jun 29, 2017 | 11.28 | 11.29 | 11.18 | 11.26 | 351,605 | -0.05(-0.44%) |
Jun 28, 2017 | 11.35 | 11.36 | 11.28 | 11.31 | 240,595 | +0.05(+0.44%) |
Jun 27, 2017 | 11.34 | 11.36 | 11.26 | 11.26 | 562,079 | -0.03(-0.30%) |
Jun 26, 2017 | 11.18 | 11.30 | 11.14 | 11.30 | 271,809 | +0.14(+1.22%) |
Jun 23, 2017 | 11.14 | 11.17 | 11.12 | 11.16 | 191,941 | +0.04(+0.40%) |
Jun 22, 2017 | 11.09 | 11.14 | 11.08 | 11.12 | 219,975 | +0.01(+0.09%) |
Jun 21, 2017 | 11.07 | 11.14 | 11.06 | 11.11 | 401,398 | +0.04(+0.35%) |
Jun 20, 2017 | 11.04 | 11.14 | 11.04 | 11.07 | 385,888 | +0.01(+0.09%) |
Jun 19, 2017 | 11.09 | 11.15 | 11.04 | 11.06 | 328,171 | +0.00(+0.00%) |
Jun 16, 2017 | 11.01 | 11.06 | 10.96 | 11.06 | 323,649 | +0.11(+0.98%) |
Jun 15, 2017 | 10.91 | 10.98 | 10.91 | 10.95 | 253,108 | -0.04(-0.36%) |
Jun 14, 2017 | 10.97 | 10.99 | 10.95 | 10.99 | 287,376 | +0.01(+0.13%) |
Jun 13, 2017 | 10.98 | 10.99 | 10.94 | 10.98 | 235,373 | -0.03(-0.27%) |
Jun 12, 2017 | 10.99 | 11.01 | 10.93 | 11.01 | 294,326 | +0.02(+0.18%) |
Jun 09, 2017 | 10.90 | 10.99 | 10.88 | 10.99 | 299,958 | +0.12(+1.08%) |
Jun 08, 2017 | 10.89 | 10.93 | 10.85 | 10.87 | 272,010 | -0.01(-0.09%) |
Jun 07, 2017 | 10.97 | 10.98 | 10.84 | 10.88 | 373,855 | -0.06(-0.58%) |
Jun 06, 2017 | 10.98 | 10.99 | 10.92 | 10.94 | 390,439 | -0.03(-0.31%) |
Jun 05, 2017 | 10.98 | 11.01 | 10.92 | 10.98 | 417,504 | +0.03(+0.31%) |
Jun 02, 2017 | 10.87 | 10.99 | 10.87 | 10.94 | 339,826 | +0.05(+0.45%) |
Jun 01, 2017 | 10.93 | 10.93 | 10.82 | 10.89 | 567,035 | -0.00(-0.04%) |
May 31, 2017 | 10.97 | 11.00 | 10.89 | 10.90 | 644,831 | -0.08(-0.76%) |
May 30, 2017 | 11.01 | 11.05 | 10.95 | 10.98 | 392,935 | -0.07(-0.66%) |
May 26, 2017 | 11.06 | 11.09 | 11.00 | 11.05 | 715,837 | +0.07(+0.67%) |
May 25, 2017 | 11.03 | 11.03 | 10.93 | 10.98 | 476,941 | -0.01(-0.09%) |
May 24, 2017 | 10.98 | 11.05 | 10.91 | 10.99 | 881,113 | +0.00(+0.00%) |
May 23, 2017 | 10.95 | 10.99 | 10.80 | 10.99 | 686,816 | +0.12(+1.12%) |
May 22, 2017 | 10.94 | 10.98 | 10.83 | 10.87 | 765,474 | -0.10(-0.89%) |
May 19, 2017 | 10.79 | 10.97 | 10.75 | 10.97 | 4,948,656 | -0.31(-2.73%) |
May 18, 2017 | 11.41 | 11.41 | 11.24 | 11.27 | 185,025 | -0.12(-1.07%) |
May 17, 2017 | 11.29 | 11.50 | 11.21 | 11.40 | 321,798 | +0.07(+0.65%) |
May 16, 2017 | 11.25 | 11.42 | 11.22 | 11.32 | 201,061 | +0.05(+0.48%) |
May 15, 2017 | 11.14 | 11.35 | 11.13 | 11.27 | 269,838 | +0.13(+1.14%) |
May 12, 2017 | 11.15 | 11.23 | 11.14 | 11.14 | 233,008 | -0.01(-0.13%) |
May 11, 2017 | 11.28 | 11.38 | 11.10 | 11.16 | 422,239 | -0.14(-1.21%) |
May 10, 2017 | 11.58 | 11.58 | 11.27 | 11.29 | 489,875 | -0.33(-2.82%) |
May 09, 2017 | 11.43 | 11.69 | 11.33 | 11.62 | 371,327 | +0.21(+1.88%) |
May 08, 2017 | 11.82 | 11.91 | 11.25 | 11.41 | 572,411 | -0.43(-3.59%) |
May 05, 2017 | 11.97 | 12.02 | 11.79 | 11.83 | 287,757 | -0.14(-1.14%) |
May 04, 2017 | 12.20 | 12.20 | 11.83 | 11.97 | 284,142 | -0.24(-2.00%) |
May 03, 2017 | 12.16 | 12.23 | 12.12 | 12.21 | 302,507 | +0.04(+0.36%) |
May 02, 2017 | 12.20 | 12.23 | 12.16 | 12.17 | 205,373 | -0.03(-0.24%) |
May 01, 2017 | 12.22 | 12.23 | 12.12 | 12.20 | 152,714 | -0.01(-0.12%) |
Apr 28, 2017 | 12.19 | 12.28 | 12.16 | 12.21 | 207,987 | +0.01(+0.12%) |
Apr 27, 2017 | 12.16 | 12.23 | 12.12 | 12.20 | 195,483 | +0.00(+0.04%) |
Apr 26, 2017 | 12.12 | 12.24 | 12.07 | 12.19 | 313,540 | +0.05(+0.44%) |
Apr 25, 2017 | 12.16 | 12.16 | 12.10 | 12.14 | 144,019 | +0.03(+0.28%) |
Apr 24, 2017 | 12.16 | 12.16 | 12.04 | 12.10 | 154,376 | -0.02(-0.20%) |
Apr 21, 2017 | 11.99 | 12.16 | 11.96 | 12.13 | 146,867 | +0.21(+1.72%) |
Apr 20, 2017 | 12.19 | 12.22 | 11.86 | 11.92 | 269,483 | -0.21(-1.73%) |
Apr 19, 2017 | 12.20 | 12.24 | 12.07 | 12.13 | 109,702 | -0.06(-0.52%) |
Apr 18, 2017 | 12.20 | 12.22 | 12.19 | 12.20 | 179,737 | -0.02(-0.20%) |
Apr 17, 2017 | 12.24 | 12.24 | 12.17 | 12.22 | 113,223 | -0.01(-0.08%) |
Apr 13, 2017 | 12.17 | 12.25 | 12.16 | 12.23 | 115,150 | +0.06(+0.52%) |
Apr 12, 2017 | 12.20 | 12.26 | 12.15 | 12.17 | 115,319 | -0.04(-0.36%) |
Apr 11, 2017 | 12.21 | 12.26 | 12.15 | 12.21 | 224,080 | +0.00(+0.04%) |
Apr 10, 2017 | 12.26 | 12.26 | 12.15 | 12.21 | 224,842 | -0.05(-0.40%) |
Apr 07, 2017 | 12.23 | 12.26 | 12.14 | 12.26 | 601,387 | +0.01(+0.12%) |
Apr 06, 2017 | 12.29 | 12.33 | 12.20 | 12.24 | 364,374 | -0.01(-0.08%) |
Apr 05, 2017 | 12.26 | 12.41 | 12.13 | 12.25 | 241,416 | +0.04(+0.32%) |
Apr 04, 2017 | 12.00 | 12.26 | 11.97 | 12.21 | 434,467 | +0.20(+1.67%) |
Apr 03, 2017 | 12.04 | 12.04 | 11.92 | 12.01 | 246,178 | -0.02(-0.20%) |
Mar 31, 2017 | 12.02 | 12.07 | 11.91 | 12.04 | 431,591 | +0.06(+0.53%) |
Mar 30, 2017 | 12.03 | 12.13 | 11.95 | 11.97 | 387,293 | +0.01(+0.08%) |
Mar 29, 2017 | 11.98 | 12.08 | 11.87 | 11.96 | 388,050 | +0.02(+0.21%) |
Mar 28, 2017 | 11.97 | 12.09 | 11.96 | 11.94 | 447,308 | +0.00(+0.00%) |
Mar 27, 2017 | 11.87 | 12.11 | 11.79 | 11.94 | 949,664 | +0.00(+0.00%) |
Mar 24, 2017 | 12.04 | 12.04 | 11.91 | 11.94 | 134,376 | -0.10(-0.80%) |
Mar 23, 2017 | 12.00 | 12.12 | 11.96 | 12.03 | 231,736 | +0.07(+0.60%) |
Mar 22, 2017 | 12.06 | 12.13 | 11.95 | 11.96 | 206,452 | -0.11(-0.87%) |
Mar 21, 2017 | 12.19 | 12.26 | 12.06 | 12.07 | 219,122 | -0.13(-1.06%) |
Mar 20, 2017 | 12.26 | 12.28 | 12.09 | 12.20 | 207,103 | +0.00(+0.00%) |
Mar 17, 2017 | 12.13 | 12.27 | 12.12 | 12.20 | 270,882 | +0.10(+0.83%) |
Mar 16, 2017 | 12.11 | 12.17 | 11.87 | 12.10 | 531,259 | +0.05(+0.44%) |
Mar 15, 2017 | 12.08 | 12.10 | 11.80 | 12.04 | 258,923 | -0.02(-0.16%) |
Mar 14, 2017 | 11.95 | 12.08 | 11.87 | 12.06 | 217,327 | +0.07(+0.56%) |
Mar 13, 2017 | 12.10 | 12.10 | 11.99 | 12.00 | 202,036 | -0.09(-0.75%) |
Mar 10, 2017 | 11.87 | 12.11 | 11.87 | 12.09 | 576,368 | +0.25(+2.11%) |
Mar 09, 2017 | 11.90 | 11.91 | 11.69 | 11.84 | 653,550 | -0.07(-0.60%) |
Mar 08, 2017 | 11.77 | 11.94 | 11.76 | 11.91 | 467,398 | +0.10(+0.85%) |
Mar 07, 2017 | 11.76 | 11.82 | 11.76 | 11.81 | 168,532 | +0.02(+0.20%) |
Mar 06, 2017 | 11.79 | 11.82 | 11.75 | 11.78 | 240,578 | -0.01(-0.12%) |
Mar 03, 2017 | 11.60 | 11.85 | 11.54 | 11.80 | 624,396 | +0.22(+1.86%) |
Mar 02, 2017 | 11.51 | 11.79 | 11.42 | 11.58 | 580,267 | -0.20(-1.71%) |
Mar 01, 2017 | 11.78 | 11.82 | 11.12 | 11.78 | 1,417,367 | -0.03(-0.24%) |
Feb 28, 2017 | 11.82 | 11.82 | 11.64 | 11.81 | 945,747 | +0.03(+0.24%) |
Feb 27, 2017 | 11.90 | 11.90 | 11.72 | 11.78 | 406,669 | -0.08(-0.69%) |
Feb 24, 2017 | 11.99 | 12.01 | 11.86 | 11.87 | 464,379 | -0.19(-1.55%) |
Feb 23, 2017 | 12.10 | 12.11 | 11.81 | 12.05 | 566,429 | -0.07(-0.55%) |
Feb 22, 2017 | 12.11 | 12.14 | 11.83 | 12.12 | 398,902 | +0.01(+0.08%) |
Feb 21, 2017 | 11.98 | 12.14 | 11.96 | 12.11 | 374,596 | +0.08(+0.64%) |
Feb 17, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.12(+0.97%) | |
Feb 16, 2017 | 11.89 | 12.04 | 11.87 | 11.92 | 282,541 | +0.02(+0.20%) |
Feb 15, 2017 | 11.85 | 11.94 | 11.77 | 11.89 | 183,870 | +0.05(+0.41%) |
Feb 14, 2017 | 11.85 | 11.85 | 11.76 | 11.85 | 158,593 | +0.05(+0.41%) |
Feb 13, 2017 | 11.78 | 11.85 | 11.75 | 11.80 | 131,151 | -0.07(-0.61%) |
Feb 10, 2017 | 11.72 | 11.90 | 11.72 | 11.87 | 262,194 | +0.14(+1.19%) |
Feb 09, 2017 | 11.79 | 11.82 | 11.63 | 11.73 | 437,298 | -0.03(-0.29%) |
Feb 08, 2017 | 11.58 | 11.81 | 11.57 | 11.77 | 239,267 | +0.11(+0.95%) |
Feb 07, 2017 | 11.69 | 11.70 | 11.57 | 11.66 | 330,415 | -0.08(-0.65%) |
Feb 06, 2017 | 11.71 | 11.75 | 11.44 | 11.73 | 269,452 | +0.07(+0.62%) |
Feb 03, 2017 | 11.54 | 11.87 | 11.46 | 11.66 | 509,082 | +0.19(+1.67%) |
Feb 02, 2017 | 11.39 | 11.51 | 11.39 | 11.47 | 143,302 | -0.01(-0.08%) |
Feb 01, 2017 | 11.42 | 11.51 | 11.37 | 11.48 | 137,066 | +0.09(+0.76%) |
Jan 31, 2017 | 11.46 | 11.46 | 11.28 | 11.39 | 146,896 | -0.05(-0.46%) |
Jan 30, 2017 | 11.39 | 11.49 | 11.28 | 11.44 | 211,844 | +0.04(+0.38%) |
Jan 27, 2017 | 11.32 | 11.40 | 11.28 | 11.40 | 140,790 | +0.09(+0.76%) |
Jan 26, 2017 | 11.29 | 11.38 | 11.17 | 11.31 | 239,975 | +0.12(+1.07%) |
Jan 25, 2017 | 11.22 | 11.41 | 11.15 | 11.19 | 315,912 | +0.00(+0.04%) |
Jan 24, 2017 | 10.95 | 11.19 | 10.95 | 11.19 | 167,416 | +0.18(+1.61%) |
Jan 23, 2017 | 10.94 | 11.02 | 10.93 | 11.01 | 116,803 | +0.08(+0.75%) |
Jan 20, 2017 | 10.98 | 10.99 | 10.85 | 10.93 | 137,869 | +0.00(+0.00%) |
Jan 19, 2017 | 10.78 | 10.97 | 10.78 | 10.93 | 354,041 | +0.13(+1.24%) |
Jan 18, 2017 | 11.33 | 11.33 | 10.63 | 10.80 | 1,331,358 | -0.64(-5.62%) |
Jan 17, 2017 | 11.24 | 11.44 | 11.18 | 11.44 | 259,213 | +0.23(+2.05%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | -0.10(-0.85%) | |
Jan 12, 2017 | 11.30 | 11.31 | 11.09 | 11.30 | 148,193 | +0.03(+0.30%) |
Jan 11, 2017 | 11.21 | 11.35 | 11.13 | 11.27 | 266,283 | +0.11(+0.94%) |
Jan 10, 2017 | 11.11 | 11.18 | 11.01 | 11.17 | 152,726 | +0.14(+1.26%) |
Jan 09, 2017 | 11.31 | 11.31 | 11.00 | 11.03 | 235,038 | -0.24(-2.13%) |
Jan 06, 2017 | 11.30 | 11.32 | 11.20 | 11.27 | 344,621 | -0.14(-1.26%) |
Jan 05, 2017 | 11.39 | 11.45 | 11.29 | 11.41 | 247,483 | +0.02(+0.17%) |
Jan 04, 2017 | 11.27 | 11.39 | 11.20 | 11.39 | 402,065 | +0.23(+2.02%) |
Jan 03, 2017 | 11.24 | 11.27 | 11.14 | 11.17 | 116,365 | -0.12(-1.02%) |
Dec 30, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.13(+1.16%) | |
Dec 29, 2016 | 11.04 | 11.25 | 10.98 | 11.15 | 194,303 | +0.17(+1.57%) |
Dec 28, 2016 | 11.15 | 11.15 | 10.92 | 10.98 | 206,498 | -0.15(-1.34%) |
Dec 27, 2016 | 10.99 | 11.15 | 10.99 | 11.13 | 186,672 | +0.08(+0.77%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 10.88 | 11.08 | 10.87 | 11.03 | 216,357 | +0.08(+0.77%) |
Dec 21, 2016 | 10.85 | 10.96 | 10.81 | 10.94 | 346,492 | +0.12(+1.13%) |
Dec 20, 2016 | 10.82 | 10.88 | 10.80 | 10.82 | 265,947 | +0.01(+0.13%) |
Dec 19, 2016 | 10.87 | 10.99 | 10.81 | 10.81 | 411,177 | -0.13(-1.16%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.83 | 10.93 | 470,107 | -0.11(-1.02%) |
Dec 15, 2016 | 10.96 | 11.07 | 10.75 | 11.05 | 420,512 | +0.15(+1.38%) |
Dec 14, 2016 | 10.83 | 11.00 | 10.77 | 10.90 | 142,630 | +0.09(+0.87%) |
Dec 13, 2016 | 10.97 | 10.99 | 10.73 | 10.80 | 359,455 | -0.11(-1.03%) |
Dec 12, 2016 | 11.07 | 11.13 | 10.82 | 10.92 | 355,835 | -0.18(-1.65%) |
Dec 09, 2016 | 11.09 | 11.10 | 10.93 | 11.10 | 347,298 | +0.04(+0.34%) |
Dec 08, 2016 | 11.06 | 11.13 | 10.92 | 11.06 | 291,226 | -0.05(-0.42%) |
Dec 07, 2016 | 10.82 | 11.20 | 10.79 | 11.11 | 500,784 | +0.28(+2.56%) |
Dec 06, 2016 | 10.84 | 10.91 | 10.80 | 10.83 | 190,421 | +0.01(+0.13%) |
Dec 05, 2016 | 10.94 | 11.01 | 10.79 | 10.82 | 402,670 | -0.08(-0.69%) |
Dec 02, 2016 | 10.82 | 10.92 | 10.78 | 10.89 | 260,166 | +0.07(+0.61%) |