Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 843,448 | +0.01(+0.05%) |
Feb 27, 2017 | 13.16 | 13.17 | 13.15 | 13.16 | 729,448 | +0.00(+0.00%) |
Feb 24, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 592,050 | +0.03(+0.26%) |
Feb 23, 2017 | 13.13 | 13.13 | 13.11 | 13.13 | 728,351 | +0.01(+0.05%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.09 | 13.12 | 662,595 | +0.01(+0.05%) |
Feb 21, 2017 | 13.11 | 13.13 | 13.10 | 13.11 | 897,443 | -0.01(-0.05%) |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.09 | 13.10 | 13.09 | 13.10 | 779,536 | +0.02(+0.15%) |
Feb 15, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 684,052 | +0.01(+0.10%) |
Feb 14, 2017 | 13.07 | 13.08 | 13.05 | 13.07 | 911,751 | +0.00(+0.00%) |
Feb 13, 2017 | 13.08 | 13.08 | 13.05 | 13.07 | 698,453 | +0.00(+0.00%) |
Feb 10, 2017 | 13.05 | 13.07 | 13.05 | 13.07 | 881,336 | +0.03(+0.21%) |
Feb 09, 2017 | 13.05 | 13.06 | 13.02 | 13.04 | 1,215,856 | -0.01(-0.05%) |
Feb 08, 2017 | 13.04 | 13.06 | 13.03 | 13.05 | 1,139,067 | +0.02(+0.16%) |
Feb 07, 2017 | 13.01 | 13.03 | 12.99 | 13.03 | 1,301,765 | +0.02(+0.15%) |
Feb 06, 2017 | 13.00 | 13.01 | 12.98 | 13.01 | 896,196 | +0.01(+0.10%) |
Feb 03, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 1,056,536 | +0.04(+0.31%) |
Feb 02, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 812,278 | +0.02(+0.16%) |
Feb 01, 2017 | 12.93 | 12.94 | 12.90 | 12.93 | 720,234 | +0.01(+0.10%) |
Jan 31, 2017 | 12.90 | 12.92 | 12.88 | 12.92 | 788,196 | +0.00(+0.00%) |
Jan 30, 2017 | 12.90 | 12.93 | 12.90 | 12.92 | 810,640 | +0.01(+0.10%) |
Jan 27, 2017 | 12.90 | 12.91 | 12.88 | 12.90 | 1,052,108 | +0.02(+0.16%) |
Jan 26, 2017 | 12.88 | 12.89 | 12.85 | 12.88 | 802,459 | +0.02(+0.16%) |
Jan 25, 2017 | 12.89 | 12.90 | 12.86 | 12.86 | 910,704 | -0.02(-0.16%) |
Jan 24, 2017 | 12.89 | 12.89 | 12.86 | 12.88 | 1,467,392 | +0.01(+0.10%) |
Jan 23, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 1,017,337 | +0.02(+0.16%) |
Jan 20, 2017 | 12.85 | 12.85 | 12.78 | 12.85 | 1,270,043 | +0.01(+0.08%) |
Jan 19, 2017 | 12.85 | 12.87 | 12.82 | 12.84 | 1,009,794 | -0.03(-0.23%) |
Jan 18, 2017 | 12.87 | 12.88 | 12.83 | 12.87 | 1,330,925 | +0.00(+0.03%) |
Jan 17, 2017 | 12.84 | 12.87 | 12.83 | 12.87 | 574,419 | +0.05(+0.36%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.02(-0.16%) | |
Jan 12, 2017 | 12.85 | 12.85 | 12.82 | 12.84 | 506,698 | -0.01(-0.05%) |
Jan 11, 2017 | 12.81 | 12.85 | 12.81 | 12.85 | 1,159,374 | +0.04(+0.31%) |
Jan 10, 2017 | 12.79 | 12.81 | 12.78 | 12.81 | 647,822 | +0.02(+0.16%) |
Jan 09, 2017 | 12.77 | 12.79 | 12.77 | 12.79 | 1,089,848 | +0.01(+0.10%) |
Jan 06, 2017 | 12.80 | 12.82 | 12.77 | 12.77 | 1,020,398 | -0.03(-0.21%) |
Jan 05, 2017 | 12.77 | 12.81 | 12.74 | 12.80 | 794,426 | +0.04(+0.34%) |
Jan 04, 2017 | 12.72 | 12.76 | 12.72 | 12.76 | 563,806 | +0.04(+0.34%) |
Jan 03, 2017 | 12.69 | 12.71 | 12.67 | 12.71 | 834,808 | +0.03(+0.21%) |
Dec 30, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 12.69 | 12.71 | 12.67 | 12.68 | 1,057,492 | +0.00(+0.03%) |
Dec 28, 2016 | 12.67 | 12.70 | 12.66 | 12.68 | 569,978 | +0.00(+0.00%) |
Dec 27, 2016 | 12.69 | 12.71 | 12.65 | 12.68 | 797,402 | -0.01(-0.05%) |
Dec 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 12.66 | 12.69 | 12.64 | 12.67 | 938,355 | +0.02(+0.16%) |
Dec 21, 2016 | 12.60 | 12.65 | 12.60 | 12.65 | 921,620 | +0.03(+0.21%) |
Dec 20, 2016 | 12.63 | 12.63 | 12.60 | 12.62 | 751,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.61 | 12.63 | 12.59 | 12.62 | 909,862 | +0.01(+0.11%) |
Dec 16, 2016 | 12.58 | 12.61 | 12.57 | 12.61 | 1,255,886 | +0.01(+0.05%) |
Dec 15, 2016 | 12.56 | 12.61 | 12.55 | 12.60 | 1,803,198 | +0.05(+0.42%) |
Dec 14, 2016 | 12.55 | 12.57 | 12.53 | 12.55 | 714,159 | +0.01(+0.11%) |
Dec 13, 2016 | 12.55 | 12.57 | 12.53 | 12.53 | 1,095,060 | +0.00(+0.00%) |
Dec 12, 2016 | 12.56 | 12.57 | 12.53 | 12.53 | 599,982 | -0.03(-0.21%) |
Dec 09, 2016 | 12.58 | 12.59 | 12.53 | 12.56 | 1,010,370 | -0.00(-0.03%) |
Dec 08, 2016 | 12.57 | 12.59 | 12.55 | 12.56 | 1,346,036 | +0.01(+0.08%) |
Dec 07, 2016 | 12.55 | 12.59 | 12.52 | 12.55 | 1,044,756 | +0.02(+0.16%) |
Dec 06, 2016 | 12.52 | 12.54 | 12.51 | 12.53 | 604,448 | +0.02(+0.16%) |
Dec 05, 2016 | 12.53 | 12.55 | 12.50 | 12.51 | 773,561 | +0.01(+0.08%) |
Dec 02, 2016 | 12.51 | 12.53 | 12.47 | 12.50 | 590,177 | +0.01(+0.11%) |
Dec 01, 2016 | 12.55 | 12.55 | 12.47 | 12.49 | 983,489 | -0.02(-0.19%) |
Nov 30, 2016 | 12.55 | 12.55 | 12.49 | 12.51 | 2,169,253 | -0.05(-0.37%) |
Nov 29, 2016 | 12.57 | 12.59 | 12.54 | 12.56 | 870,943 | -0.02(-0.16%) |
Nov 28, 2016 | 12.60 | 12.62 | 12.53 | 12.58 | 1,076,276 | -0.01(-0.11%) |
Nov 25, 2016 | 12.61 | 12.61 | 12.57 | 12.59 | 317,955 | -0.02(-0.16%) |
Nov 23, 2016 | 12.61 | 12.61 | 12.61 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 12.62 | 12.62 | 12.57 | 12.61 | 890,422 | +0.02(+0.14%) |
Nov 21, 2016 | 12.60 | 12.62 | 12.58 | 12.59 | 1,375,819 | -0.02(-0.16%) |
Nov 18, 2016 | 12.65 | 12.66 | 12.58 | 12.61 | 1,633,298 | -0.04(-0.31%) |
Nov 17, 2016 | 12.66 | 12.67 | 12.62 | 12.65 | 1,439,227 | +0.00(+0.00%) |
Nov 16, 2016 | 12.60 | 12.68 | 12.57 | 12.65 | 876,654 | +0.04(+0.31%) |
Nov 15, 2016 | 12.53 | 12.61 | 12.49 | 12.61 | 1,891,535 | +0.08(+0.63%) |
Nov 14, 2016 | 12.62 | 12.62 | 12.44 | 12.53 | 3,618,244 | -0.09(-0.73%) |
Nov 11, 2016 | 12.65 | 12.65 | 12.55 | 12.62 | 728,600 | -0.01(-0.05%) |
Nov 10, 2016 | 12.75 | 12.75 | 12.60 | 12.63 | 1,705,731 | -0.07(-0.57%) |
Nov 09, 2016 | 12.73 | 12.81 | 12.70 | 12.70 | 1,333,131 | -0.13(-0.98%) |
Nov 08, 2016 | 12.85 | 12.85 | 12.80 | 12.83 | 455,042 | -0.03(-0.21%) |
Nov 07, 2016 | 12.85 | 12.87 | 12.83 | 12.85 | 544,353 | +0.03(+0.26%) |
Nov 04, 2016 | 12.83 | 12.83 | 12.81 | 12.82 | 1,900,201 | +0.01(+0.05%) |
Nov 03, 2016 | 12.85 | 12.85 | 12.80 | 12.81 | 735,898 | -0.02(-0.15%) |
Nov 02, 2016 | 12.88 | 12.90 | 12.81 | 12.83 | 858,480 | -0.05(-0.41%) |
Nov 01, 2016 | 12.91 | 12.91 | 12.87 | 12.89 | 540,054 | -0.03(-0.20%) |
Oct 31, 2016 | 12.93 | 12.93 | 12.89 | 12.91 | 872,206 | -0.01(-0.05%) |
Oct 28, 2016 | 12.93 | 12.93 | 12.91 | 12.92 | 502,530 | +0.00(+0.00%) |
Oct 27, 2016 | 12.95 | 12.95 | 12.90 | 12.92 | 712,976 | -0.02(-0.15%) |
Oct 26, 2016 | 12.94 | 12.95 | 12.91 | 12.94 | 1,230,917 | +0.01(+0.05%) |
Oct 25, 2016 | 12.91 | 12.93 | 12.89 | 12.93 | 828,882 | +0.01(+0.05%) |
Oct 24, 2016 | 12.92 | 12.93 | 12.89 | 12.93 | 758,368 | +0.03(+0.21%) |
Oct 21, 2016 | 12.91 | 12.91 | 12.87 | 12.90 | 842,912 | +0.02(+0.16%) |
Oct 20, 2016 | 12.87 | 12.88 | 12.85 | 12.88 | 624,484 | +0.01(+0.05%) |
Oct 19, 2016 | 12.87 | 12.89 | 12.85 | 12.87 | 698,843 | -0.01(-0.05%) |
Oct 18, 2016 | 12.85 | 12.88 | 12.82 | 12.88 | 810,065 | +0.06(+0.46%) |
Oct 17, 2016 | 12.81 | 12.84 | 12.78 | 12.82 | 474,429 | +0.00(+0.00%) |
Oct 14, 2016 | 12.84 | 12.85 | 12.80 | 12.82 | 703,733 | +0.00(+0.00%) |
Oct 13, 2016 | 12.81 | 12.83 | 12.75 | 12.82 | 1,154,595 | +0.01(+0.05%) |
Oct 12, 2016 | 12.81 | 12.85 | 12.80 | 12.81 | 611,017 | +0.01(+0.05%) |
Oct 11, 2016 | 12.87 | 12.87 | 12.79 | 12.81 | 858,090 | -0.07(-0.56%) |
Oct 10, 2016 | 12.87 | 12.89 | 12.86 | 12.88 | 702,070 | +0.03(+0.21%) |
Oct 07, 2016 | 12.87 | 12.88 | 12.85 | 12.85 | 1,655,182 | -0.01(-0.10%) |
Oct 06, 2016 | 12.87 | 12.87 | 12.85 | 12.87 | 468,156 | +0.00(+0.00%) |
Oct 05, 2016 | 12.88 | 12.88 | 12.87 | 12.87 | 457,839 | -0.01(-0.10%) |
Oct 04, 2016 | 12.88 | 12.89 | 12.87 | 12.88 | 713,003 | +0.00(+0.00%) |
Oct 03, 2016 | 12.86 | 12.88 | 12.84 | 12.88 | 906,706 | +0.01(+0.05%) |
Sep 30, 2016 | 12.88 | 12.88 | 12.86 | 12.87 | 917,785 | +0.00(+0.00%) |
Sep 29, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 1,063,980 | -0.02(-0.15%) |
Sep 28, 2016 | 12.89 | 12.90 | 12.87 | 12.89 | 1,699,841 | +0.00(+0.03%) |
Sep 27, 2016 | 12.89 | 12.90 | 12.88 | 12.89 | 736,147 | +0.02(+0.13%) |
Sep 26, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 667,864 | -0.02(-0.15%) |
Sep 23, 2016 | 12.87 | 12.90 | 12.87 | 12.89 | 666,407 | +0.07(+0.56%) |
Sep 22, 2016 | 12.86 | 12.87 | 12.81 | 12.82 | 747,865 | -0.02(-0.15%) |
Sep 21, 2016 | 12.83 | 12.85 | 12.80 | 12.84 | 1,013,834 | +0.05(+0.35%) |
Sep 20, 2016 | 12.80 | 12.83 | 12.79 | 12.79 | 660,147 | +0.00(+0.00%) |
Sep 19, 2016 | 12.84 | 12.84 | 12.79 | 12.79 | 515,059 | -0.00(-0.03%) |
Sep 16, 2016 | 12.82 | 12.85 | 12.79 | 12.80 | 566,885 | -0.02(-0.13%) |
Sep 15, 2016 | 12.81 | 12.83 | 12.80 | 12.81 | 967,351 | +0.02(+0.15%) |
Sep 14, 2016 | 12.83 | 12.83 | 12.77 | 12.79 | 624,238 | -0.01(-0.10%) |
Sep 13, 2016 | 12.85 | 12.85 | 12.80 | 12.81 | 649,516 | -0.06(-0.46%) |
Sep 12, 2016 | 12.85 | 12.87 | 12.83 | 12.87 | 568,306 | +0.07(+0.56%) |
Sep 09, 2016 | 12.90 | 12.90 | 12.79 | 12.79 | 1,160,132 | -0.11(-0.86%) |
Sep 08, 2016 | 12.92 | 12.92 | 12.89 | 12.90 | 951,141 | +0.00(+0.00%) |
Sep 07, 2016 | 12.90 | 12.91 | 12.87 | 12.90 | 1,231,870 | +0.01(+0.05%) |
Sep 06, 2016 | 12.90 | 12.91 | 12.89 | 12.90 | 594,311 | +0.01(+0.05%) |
Sep 02, 2016 | 12.90 | 12.89 | 12.89 | 12.89 | 562,838 | -0.00(-0.03%) |
Sep 01, 2016 | 12.89 | 12.90 | 12.88 | 12.90 | 792,580 | +0.02(+0.13%) |
Aug 31, 2016 | 12.89 | 12.89 | 12.87 | 12.88 | 764,741 | +0.01(+0.05%) |
Aug 30, 2016 | 12.88 | 12.88 | 12.85 | 12.87 | 583,532 | +0.02(+0.15%) |
Aug 29, 2016 | 12.87 | 12.87 | 12.85 | 12.85 | 845,392 | +0.01(+0.05%) |
Aug 26, 2016 | 12.85 | 12.86 | 12.84 | 12.85 | 819,657 | +0.01(+0.10%) |
Aug 25, 2016 | 12.85 | 12.85 | 12.83 | 12.83 | 938,707 | +0.01(+0.05%) |
Aug 24, 2016 | 12.83 | 12.84 | 12.83 | 12.83 | 935,187 | +0.01(+0.05%) |
Aug 23, 2016 | 12.83 | 12.83 | 12.80 | 12.82 | 659,805 | +0.02(+0.13%) |
Aug 22, 2016 | 12.82 | 12.82 | 12.76 | 12.80 | 1,048,297 | -0.00(-0.03%) |
Aug 19, 2016 | 12.80 | 12.81 | 12.80 | 12.81 | 514,757 | +0.01(+0.08%) |
Aug 18, 2016 | 12.80 | 12.82 | 12.78 | 12.80 | 1,136,806 | +0.00(+0.00%) |
Aug 17, 2016 | 12.79 | 12.82 | 12.77 | 12.80 | 907,418 | +0.01(+0.10%) |
Aug 16, 2016 | 12.80 | 12.80 | 12.78 | 12.78 | 561,171 | -0.01(-0.10%) |
Aug 15, 2016 | 12.80 | 12.81 | 12.79 | 12.80 | 517,668 | +0.01(+0.10%) |
Aug 12, 2016 | 12.83 | 12.83 | 12.78 | 12.78 | 515,533 | -0.00(-0.03%) |
Aug 11, 2016 | 12.81 | 12.83 | 12.78 | 12.79 | 1,683,191 | -0.01(-0.08%) |
Aug 10, 2016 | 12.80 | 12.83 | 12.78 | 12.80 | 726,436 | +0.03(+0.20%) |
Aug 09, 2016 | 12.77 | 12.81 | 12.75 | 12.77 | 658,084 | +0.02(+0.15%) |
Aug 08, 2016 | 12.76 | 12.78 | 12.74 | 12.75 | 671,166 | +0.00(+0.00%) |
Aug 05, 2016 | 12.77 | 12.77 | 12.71 | 12.75 | 830,736 | +0.03(+0.20%) |
Aug 04, 2016 | 12.76 | 12.76 | 12.73 | 12.73 | 813,404 | +0.01(+0.05%) |
Aug 03, 2016 | 12.72 | 12.73 | 12.71 | 12.72 | 582,321 | +0.00(+0.00%) |
Aug 02, 2016 | 12.76 | 12.76 | 12.71 | 12.72 | 993,107 | -0.01(-0.05%) |
Aug 01, 2016 | 12.71 | 12.76 | 12.71 | 12.73 | 405,655 | -0.01(-0.05%) |
Jul 29, 2016 | 12.73 | 12.74 | 12.71 | 12.73 | 559,311 | +0.03(+0.21%) |
Jul 28, 2016 | 12.73 | 12.73 | 12.70 | 12.71 | 584,501 | +0.01(+0.10%) |
Jul 27, 2016 | 12.71 | 12.71 | 12.67 | 12.69 | 653,314 | +0.01(+0.10%) |
Jul 26, 2016 | 12.68 | 12.68 | 12.65 | 12.68 | 795,236 | +0.03(+0.26%) |
Jul 25, 2016 | 12.63 | 12.67 | 12.63 | 12.65 | 901,323 | +0.01(+0.10%) |
Jul 22, 2016 | 12.61 | 12.65 | 12.52 | 12.63 | 772,778 | +0.02(+0.15%) |
Jul 21, 2016 | 12.64 | 12.64 | 12.61 | 12.61 | 718,667 | +0.02(+0.17%) |
Jul 20, 2016 | 12.61 | 13.18 | 12.56 | 12.59 | 842,801 | +0.01(+0.10%) |
Jul 19, 2016 | 12.61 | 12.61 | 12.56 | 12.58 | 585,978 | +0.00(+0.00%) |
Jul 18, 2016 | 12.61 | 12.61 | 12.57 | 12.58 | 559,937 | -0.01(-0.05%) |
Jul 15, 2016 | 12.55 | 12.59 | 12.55 | 12.59 | 754,246 | +0.03(+0.21%) |
Jul 14, 2016 | 12.52 | 12.61 | 12.49 | 12.56 | 449,390 | +0.03(+0.21%) |
Jul 13, 2016 | 12.56 | 12.56 | 12.48 | 12.53 | 367,407 | +0.03(+0.26%) |
Jul 12, 2016 | 12.54 | 12.54 | 12.50 | 12.50 | 613,627 | +0.04(+0.31%) |
Jul 11, 2016 | 12.47 | 12.53 | 12.46 | 12.46 | 589,860 | -0.01(-0.10%) |
Jul 08, 2016 | 12.46 | 12.50 | 12.44 | 12.48 | 456,034 | +0.03(+0.26%) |
Jul 07, 2016 | 12.46 | 12.48 | 12.44 | 12.44 | 610,354 | +0.01(+0.10%) |
Jul 06, 2016 | 12.44 | 12.47 | 12.41 | 12.43 | 505,958 | +0.00(+0.03%) |
Jul 05, 2016 | 12.39 | 12.44 | 12.37 | 12.43 | 754,683 | +0.07(+0.60%) |
Jul 01, 2016 | 12.40 | 12.35 | 12.35 | 12.35 | 1,180,971 | +0.01(+0.05%) |
Jun 30, 2016 | 12.35 | 12.46 | 12.34 | 12.35 | 2,504,184 | -0.02(-0.16%) |
Jun 29, 2016 | 12.39 | 12.40 | 12.37 | 12.37 | 1,033,057 | -0.01(-0.05%) |
Jun 28, 2016 | 12.36 | 12.39 | 12.31 | 12.37 | 476,941 | +0.08(+0.69%) |
Jun 27, 2016 | 12.39 | 12.39 | 12.28 | 12.29 | 709,632 | -0.11(-0.89%) |
Jun 24, 2016 | 12.32 | 12.42 | 12.31 | 12.40 | 686,696 | -0.03(-0.23%) |
Jun 23, 2016 | 12.45 | 12.45 | 12.39 | 12.43 | 597,037 | +0.02(+0.18%) |
Jun 22, 2016 | 12.40 | 12.42 | 12.40 | 12.40 | 715,332 | +0.01(+0.10%) |
Jun 21, 2016 | 12.38 | 12.41 | 12.38 | 12.39 | 467,667 | +0.02(+0.16%) |
Jun 20, 2016 | 12.37 | 12.40 | 12.35 | 12.37 | 474,008 | +0.03(+0.26%) |
Jun 17, 2016 | 12.33 | 12.35 | 12.32 | 12.34 | 803,574 | +0.03(+0.21%) |
Jun 16, 2016 | 12.35 | 12.35 | 12.28 | 12.32 | 443,121 | -0.01(-0.10%) |
Jun 15, 2016 | 12.33 | 12.35 | 12.31 | 12.33 | 522,267 | +0.01(+0.05%) |
Jun 14, 2016 | 12.37 | 12.37 | 12.31 | 12.32 | 538,248 | -0.04(-0.29%) |
Jun 13, 2016 | 12.37 | 12.39 | 12.35 | 12.36 | 480,198 | -0.00(-0.03%) |
Jun 10, 2016 | 12.37 | 12.38 | 12.36 | 12.36 | 546,305 | -0.01(-0.05%) |
Jun 09, 2016 | 12.37 | 12.39 | 12.36 | 12.37 | 468,233 | +0.01(+0.05%) |
Jun 08, 2016 | 12.37 | 12.37 | 12.36 | 12.36 | 505,170 | +0.00(+0.00%) |
Jun 07, 2016 | 12.37 | 12.37 | 12.33 | 12.36 | 521,038 | +0.01(+0.05%) |
Jun 06, 2016 | 12.36 | 12.37 | 12.33 | 12.35 | 681,970 | +0.01(+0.05%) |
Jun 03, 2016 | 12.33 | 12.36 | 12.30 | 12.35 | 614,791 | +0.03(+0.26%) |
Jun 02, 2016 | 12.31 | 12.32 | 12.26 | 12.32 | 411,107 | -0.03(-0.21%) |
Jun 01, 2016 | 12.31 | 12.34 | 12.28 | 12.34 | 630,751 | +0.00(+0.00%) |
May 31, 2016 | 12.32 | 12.34 | 12.31 | 12.34 | 414,754 | +0.01(+0.11%) |
May 27, 2016 | 12.32 | 12.33 | 12.33 | 12.33 | 436,286 | +0.03(+0.26%) |
May 26, 2016 | 12.22 | 12.33 | 12.22 | 12.30 | 512,458 | +0.01(+0.05%) |
May 25, 2016 | 12.32 | 12.32 | 12.29 | 12.29 | 569,610 | +0.00(+0.00%) |
May 24, 2016 | 12.33 | 12.33 | 12.28 | 12.29 | 593,306 | +0.04(+0.32%) |
May 23, 2016 | 12.26 | 12.28 | 12.23 | 12.25 | 564,786 | +0.03(+0.24%) |
May 20, 2016 | 12.27 | 12.27 | 12.21 | 12.22 | 498,170 | -0.01(-0.12%) |
May 19, 2016 | 12.26 | 12.26 | 12.21 | 12.24 | 658,528 | -0.01(-0.11%) |
May 18, 2016 | 12.26 | 12.27 | 12.23 | 12.25 | 470,198 | +0.02(+0.16%) |
May 17, 2016 | 12.25 | 12.25 | 12.21 | 12.23 | 310,840 | +0.01(+0.05%) |
May 16, 2016 | 12.21 | 12.24 | 12.19 | 12.22 | 788,252 | +0.02(+0.16%) |
May 13, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 654,042 | +0.01(+0.11%) |
May 12, 2016 | 12.20 | 12.20 | 12.15 | 12.19 | 462,712 | +0.00(+0.02%) |
May 11, 2016 | 12.18 | 12.20 | 12.15 | 12.19 | 664,582 | +0.02(+0.14%) |
May 10, 2016 | 12.17 | 12.18 | 12.16 | 12.17 | 421,225 | -0.01(-0.05%) |
May 09, 2016 | 12.15 | 12.18 | 12.13 | 12.18 | 287,167 | +0.04(+0.37%) |
May 06, 2016 | 12.16 | 12.16 | 12.12 | 12.13 | 425,080 | +0.01(+0.05%) |
May 05, 2016 | 12.17 | 12.17 | 12.11 | 12.13 | 343,971 | -0.01(-0.11%) |
May 04, 2016 | 12.15 | 12.17 | 12.12 | 12.14 | 404,878 | -0.01(-0.05%) |
May 03, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 468,366 | -0.01(-0.11%) |
May 02, 2016 | 12.16 | 12.16 | 12.13 | 12.16 | 358,639 | +0.01(+0.05%) |
Apr 29, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 268,140 | +0.00(+0.00%) |
Apr 28, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 250,584 | +0.02(+0.16%) |
Apr 27, 2016 | 12.11 | 12.13 | 12.10 | 12.13 | 610,035 | +0.03(+0.21%) |
Apr 26, 2016 | 12.13 | 12.13 | 12.09 | 12.11 | 497,534 | +0.01(+0.05%) |
Apr 25, 2016 | 12.13 | 12.13 | 12.06 | 12.10 | 552,931 | +0.02(+0.13%) |
Apr 22, 2016 | 12.09 | 12.10 | 12.05 | 12.09 | 481,984 | +0.02(+0.19%) |
Apr 21, 2016 | 12.06 | 12.07 | 12.03 | 12.06 | 455,686 | +0.03(+0.27%) |
Apr 20, 2016 | 12.06 | 12.06 | 12.01 | 12.03 | 955,855 | -0.03(-0.21%) |
Apr 19, 2016 | 12.02 | 12.06 | 11.97 | 12.06 | 351,051 | +0.04(+0.32%) |
Apr 18, 2016 | 11.97 | 12.03 | 11.97 | 12.02 | 673,524 | +0.03(+0.21%) |
Apr 15, 2016 | 11.95 | 12.01 | 11.95 | 11.99 | 429,426 | +0.01(+0.05%) |
Apr 14, 2016 | 11.97 | 11.99 | 11.96 | 11.99 | 573,635 | +0.01(+0.11%) |
Apr 13, 2016 | 11.97 | 11.98 | 11.94 | 11.97 | 305,379 | +0.01(+0.05%) |
Apr 12, 2016 | 11.95 | 11.97 | 11.91 | 11.97 | 463,495 | -0.01(-0.05%) |
Apr 11, 2016 | 11.96 | 11.97 | 11.90 | 11.97 | 372,650 | +0.01(+0.11%) |
Apr 08, 2016 | 11.93 | 11.96 | 11.90 | 11.96 | 381,142 | +0.04(+0.38%) |
Apr 07, 2016 | 11.92 | 11.93 | 11.86 | 11.92 | 437,688 | -0.01(-0.11%) |
Apr 06, 2016 | 11.87 | 11.93 | 11.86 | 11.93 | 427,350 | +0.03(+0.21%) |
Apr 05, 2016 | 11.86 | 11.91 | 11.85 | 11.90 | 316,617 | +0.02(+0.16%) |
Apr 04, 2016 | 11.86 | 11.93 | 11.86 | 11.88 | 341,880 | +0.02(+0.16%) |
Apr 01, 2016 | 11.94 | 11.96 | 11.86 | 11.86 | 875,562 | -0.08(-0.64%) |
Mar 31, 2016 | 11.92 | 11.96 | 11.89 | 11.94 | 913,039 | +0.01(+0.11%) |
Mar 30, 2016 | 11.95 | 11.98 | 11.92 | 11.93 | 302,516 | +0.01(+0.05%) |
Mar 29, 2016 | 11.93 | 11.95 | 11.91 | 11.92 | 306,328 | +0.01(+0.11%) |
Mar 28, 2016 | 11.92 | 11.95 | 11.89 | 11.91 | 384,717 | +0.02(+0.16%) |
Mar 24, 2016 | 11.93 | 11.89 | 11.89 | 11.89 | 571,142 | -0.03(-0.27%) |
Mar 23, 2016 | 11.97 | 11.97 | 11.88 | 11.92 | 522,405 | -0.02(-0.15%) |
Mar 22, 2016 | 11.98 | 11.98 | 11.89 | 11.94 | 852,474 | +0.02(+0.16%) |
Mar 21, 2016 | 12.08 | 12.08 | 11.87 | 11.92 | 363,779 | +0.00(+0.00%) |
Mar 18, 2016 | 11.91 | 11.94 | 11.89 | 11.92 | 747,293 | +0.05(+0.43%) |
Mar 17, 2016 | 11.87 | 11.89 | 11.84 | 11.87 | 520,434 | +0.01(+0.05%) |
Mar 16, 2016 | 11.86 | 11.87 | 11.82 | 11.86 | 906,507 | +0.01(+0.05%) |
Mar 15, 2016 | 11.87 | 11.88 | 11.82 | 11.86 | 598,814 | -0.01(-0.11%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.80 | 11.87 | 356,611 | +0.01(+0.11%) |
Mar 11, 2016 | 11.81 | 11.86 | 11.77 | 11.86 | 459,743 | +0.06(+0.54%) |
Mar 10, 2016 | 11.81 | 11.82 | 11.72 | 11.79 | 717,242 | +0.00(+0.00%) |
Mar 09, 2016 | 11.81 | 11.81 | 11.76 | 11.79 | 364,353 | +0.03(+0.21%) |
Mar 08, 2016 | 11.76 | 11.80 | 11.75 | 11.77 | 496,961 | -0.01(-0.05%) |
Mar 07, 2016 | 11.78 | 11.79 | 11.76 | 11.77 | 335,108 | -0.01(-0.05%) |
Mar 04, 2016 | 11.77 | 11.80 | 11.76 | 11.78 | 311,330 | +0.03(+0.22%) |
Mar 03, 2016 | 11.76 | 11.79 | 11.73 | 11.76 | 525,686 | +0.02(+0.16%) |
Mar 02, 2016 | 11.76 | 11.79 | 11.73 | 11.74 | 315,045 | -0.03(-0.22%) |