Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.54 | 13.61 | 13.46 | 13.61 | 146,965 | +0.11(+0.81%) |
Apr 27, 2017 | 13.47 | 13.52 | 13.45 | 13.50 | 113,301 | +0.04(+0.30%) |
Apr 26, 2017 | 13.47 | 13.50 | 13.45 | 13.46 | 100,596 | +0.03(+0.22%) |
Apr 25, 2017 | 13.45 | 13.51 | 13.42 | 13.43 | 118,109 | -0.02(-0.15%) |
Apr 24, 2017 | 13.57 | 13.60 | 13.37 | 13.45 | 102,062 | +0.01(+0.07%) |
Apr 21, 2017 | 13.48 | 13.50 | 13.42 | 13.44 | 119,011 | -0.12(-0.88%) |
Apr 20, 2017 | 13.36 | 13.57 | 13.30 | 13.56 | 167,844 | +0.19(+1.42%) |
Apr 19, 2017 | 13.35 | 13.38 | 13.25 | 13.37 | 204,972 | +0.03(+0.22%) |
Apr 18, 2017 | 13.30 | 13.34 | 13.29 | 13.34 | 85,260 | +0.01(+0.08%) |
Apr 17, 2017 | 13.36 | 13.38 | 13.30 | 13.33 | 103,043 | +0.00(+0.00%) |
Apr 13, 2017 | 13.35 | 13.37 | 13.31 | 13.33 | 93,479 | -0.08(-0.60%) |
Apr 12, 2017 | 13.46 | 13.46 | 13.41 | 13.41 | 96,098 | -0.03(-0.22%) |
Apr 11, 2017 | 13.41 | 13.47 | 13.38 | 13.44 | 87,814 | +0.04(+0.30%) |
Apr 10, 2017 | 13.36 | 13.44 | 13.36 | 13.40 | 91,275 | +0.04(+0.30%) |
Apr 07, 2017 | 13.32 | 13.36 | 13.27 | 13.36 | 79,979 | +0.05(+0.38%) |
Apr 06, 2017 | 13.32 | 13.33 | 13.28 | 13.31 | 116,469 | -0.06(-0.45%) |
Apr 05, 2017 | 13.33 | 13.39 | 13.33 | 13.37 | 82,129 | +0.08(+0.60%) |
Apr 04, 2017 | 13.28 | 13.33 | 13.26 | 13.29 | 207,991 | -0.08(-0.60%) |
Apr 03, 2017 | 13.36 | 13.37 | 13.33 | 13.37 | 88,099 | +0.04(+0.30%) |
Mar 31, 2017 | 13.31 | 13.37 | 13.30 | 13.33 | 125,406 | +0.05(+0.38%) |
Mar 30, 2017 | 13.32 | 13.34 | 13.28 | 13.28 | 97,958 | -0.08(-0.60%) |
Mar 29, 2017 | 13.32 | 13.36 | 13.25 | 13.36 | 114,455 | +0.07(+0.53%) |
Mar 28, 2017 | 13.31 | 13.34 | 13.29 | 13.29 | 82,524 | -0.01(-0.08%) |
Mar 27, 2017 | 13.30 | 13.36 | 13.24 | 13.30 | 66,896 | -0.07(-0.52%) |
Mar 24, 2017 | 13.35 | 13.38 | 13.32 | 13.37 | 60,877 | +0.05(+0.38%) |
Mar 23, 2017 | 13.32 | 13.39 | 13.27 | 13.32 | 107,559 | -0.01(-0.08%) |
Mar 22, 2017 | 13.23 | 13.38 | 13.18 | 13.33 | 121,354 | +0.07(+0.53%) |
Mar 21, 2017 | 13.32 | 13.34 | 13.23 | 13.26 | 103,692 | -0.09(-0.67%) |
Mar 20, 2017 | 13.27 | 13.35 | 13.22 | 13.35 | 92,308 | +0.08(+0.60%) |
Mar 17, 2017 | 13.19 | 13.27 | 13.18 | 13.27 | 65,922 | +0.10(+0.76%) |
Mar 16, 2017 | 13.22 | 13.22 | 13.11 | 13.17 | 77,986 | -0.02(-0.15%) |
Mar 15, 2017 | 13.07 | 13.19 | 12.98 | 13.19 | 99,518 | +0.18(+1.38%) |
Mar 14, 2017 | 13.00 | 13.03 | 12.98 | 13.01 | 79,746 | -0.06(-0.46%) |
Mar 13, 2017 | 13.07 | 13.07 | 13.01 | 13.07 | 111,868 | +0.01(+0.08%) |
Mar 10, 2017 | 13.06 | 13.12 | 13.03 | 13.06 | 250,841 | +0.01(+0.08%) |
Mar 09, 2017 | 13.17 | 13.17 | 12.96 | 13.05 | 199,983 | -0.10(-0.76%) |
Mar 08, 2017 | 13.26 | 13.26 | 13.13 | 13.15 | 116,589 | -0.12(-0.90%) |
Mar 07, 2017 | 13.25 | 13.27 | 13.22 | 13.27 | 85,569 | +0.00(+0.00%) |
Mar 06, 2017 | 13.32 | 13.32 | 13.23 | 13.27 | 137,728 | -0.06(-0.45%) |
Mar 03, 2017 | 13.38 | 13.38 | 13.29 | 13.33 | 73,299 | -0.01(-0.07%) |
Mar 02, 2017 | 13.38 | 13.48 | 13.31 | 13.34 | 106,594 | -0.05(-0.37%) |
Mar 01, 2017 | 13.40 | 13.42 | 13.37 | 13.39 | 85,042 | -0.01(-0.07%) |
Feb 28, 2017 | 13.28 | 13.40 | 13.25 | 13.40 | 109,815 | +0.15(+1.13%) |
Feb 27, 2017 | 13.25 | 13.32 | 13.23 | 13.25 | 76,692 | -0.03(-0.23%) |
Feb 24, 2017 | 13.21 | 13.28 | 13.17 | 13.28 | 100,629 | +0.07(+0.53%) |
Feb 23, 2017 | 13.20 | 13.23 | 13.16 | 13.21 | 82,578 | +0.01(+0.08%) |
Feb 22, 2017 | 13.13 | 13.20 | 13.10 | 13.20 | 117,035 | +0.04(+0.30%) |
Feb 21, 2017 | 13.14 | 13.19 | 13.10 | 13.16 | 108,290 | +0.02(+0.15%) |
Feb 17, 2017 | 13.14 | 13.14 | 13.14 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 13.20 | 13.20 | 13.15 | 13.15 | 118,756 | -0.07(-0.53%) |
Feb 15, 2017 | 13.16 | 13.22 | 13.14 | 13.22 | 75,844 | +0.09(+0.69%) |
Feb 14, 2017 | 13.15 | 13.22 | 13.09 | 13.13 | 103,033 | +0.02(+0.15%) |
Feb 13, 2017 | 13.18 | 13.23 | 13.11 | 13.11 | 131,937 | -0.12(-0.91%) |
Feb 10, 2017 | 13.26 | 13.26 | 13.19 | 13.23 | 88,578 | +0.02(+0.15%) |
Feb 09, 2017 | 13.24 | 13.28 | 13.20 | 13.21 | 100,403 | +0.00(+0.00%) |
Feb 08, 2017 | 13.24 | 13.27 | 13.21 | 13.21 | 79,911 | -0.03(-0.23%) |
Feb 07, 2017 | 13.16 | 13.24 | 13.15 | 13.24 | 71,185 | +0.10(+0.76%) |
Feb 06, 2017 | 13.16 | 13.19 | 13.14 | 13.14 | 102,841 | -0.03(-0.23%) |
Feb 03, 2017 | 13.13 | 13.20 | 13.12 | 13.17 | 189,967 | +0.05(+0.38%) |
Feb 02, 2017 | 13.18 | 13.20 | 13.12 | 13.12 | 93,955 | -0.06(-0.46%) |
Feb 01, 2017 | 13.21 | 13.23 | 13.12 | 13.18 | 92,669 | -0.03(-0.23%) |
Jan 31, 2017 | 13.11 | 13.21 | 13.04 | 13.21 | 214,478 | +0.11(+0.84%) |
Jan 30, 2017 | 13.11 | 13.14 | 13.09 | 13.10 | 163,669 | -0.03(-0.23%) |
Jan 27, 2017 | 13.17 | 13.17 | 13.10 | 13.13 | 123,456 | -0.01(-0.08%) |
Jan 26, 2017 | 13.14 | 13.14 | 13.06 | 13.14 | 87,702 | +0.00(+0.00%) |
Jan 25, 2017 | 13.13 | 13.14 | 13.09 | 13.14 | 93,955 | +0.05(+0.38%) |
Jan 24, 2017 | 12.97 | 13.09 | 12.93 | 13.09 | 114,059 | +0.17(+1.32%) |
Jan 23, 2017 | 12.92 | 12.99 | 12.89 | 12.92 | 100,122 | +0.05(+0.39%) |
Jan 20, 2017 | 12.90 | 12.94 | 12.85 | 12.87 | 86,362 | -0.05(-0.39%) |
Jan 19, 2017 | 12.95 | 12.95 | 12.85 | 12.92 | 176,293 | +0.00(+0.00%) |
Jan 18, 2017 | 12.99 | 13.00 | 12.90 | 12.92 | 115,247 | -0.04(-0.31%) |
Jan 17, 2017 | 13.06 | 13.08 | 12.96 | 12.96 | 108,465 | -0.12(-0.92%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.14(+1.08%) | |
Jan 12, 2017 | 12.96 | 13.00 | 12.93 | 12.94 | 116,717 | -0.10(-0.77%) |
Jan 11, 2017 | 12.96 | 13.04 | 12.91 | 13.04 | 161,041 | +0.09(+0.69%) |
Jan 10, 2017 | 12.98 | 12.98 | 12.91 | 12.95 | 111,899 | -0.02(-0.15%) |
Jan 09, 2017 | 12.97 | 12.97 | 12.90 | 12.97 | 170,418 | +0.01(+0.08%) |
Jan 06, 2017 | 12.98 | 13.00 | 12.90 | 12.96 | 143,481 | +0.02(+0.15%) |
Jan 05, 2017 | 12.89 | 12.99 | 12.88 | 12.94 | 217,000 | -0.04(-0.31%) |
Jan 04, 2017 | 12.90 | 12.98 | 12.86 | 12.98 | 228,132 | +0.08(+0.62%) |
Jan 03, 2017 | 12.89 | 12.91 | 12.84 | 12.90 | 192,542 | +0.07(+0.55%) |
Dec 30, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.80 | 12.85 | 12.73 | 12.83 | 136,303 | -0.01(-0.08%) |
Dec 28, 2016 | 12.74 | 12.84 | 12.72 | 12.84 | 203,121 | +0.14(+1.10%) |
Dec 27, 2016 | 12.68 | 12.74 | 12.67 | 12.70 | 76,331 | +0.06(+0.47%) |
Dec 23, 2016 | 12.64 | 12.64 | 12.64 | 0 | -0.03(-0.24%) | |
Dec 22, 2016 | 12.69 | 12.72 | 12.62 | 12.67 | 154,206 | +0.00(+0.00%) |
Dec 21, 2016 | 12.62 | 12.69 | 12.61 | 12.67 | 179,100 | +0.02(+0.16%) |
Dec 20, 2016 | 12.70 | 12.70 | 12.61 | 12.65 | 156,768 | -0.02(-0.16%) |
Dec 19, 2016 | 12.71 | 12.71 | 12.62 | 12.67 | 158,543 | -0.02(-0.16%) |
Dec 16, 2016 | 12.72 | 12.72 | 12.60 | 12.69 | 166,233 | +0.02(+0.16%) |
Dec 15, 2016 | 12.61 | 12.67 | 12.61 | 12.67 | 82,451 | +0.02(+0.16%) |
Dec 14, 2016 | 12.66 | 12.74 | 12.63 | 12.65 | 186,574 | -0.01(-0.08%) |
Dec 13, 2016 | 12.65 | 12.69 | 12.62 | 12.66 | 146,742 | +0.05(+0.40%) |
Dec 12, 2016 | 12.65 | 12.67 | 12.59 | 12.61 | 177,902 | -0.10(-0.79%) |
Dec 09, 2016 | 12.64 | 12.71 | 12.64 | 12.71 | 103,714 | +0.05(+0.39%) |
Dec 08, 2016 | 12.63 | 12.66 | 12.57 | 12.66 | 111,840 | +0.05(+0.40%) |
Dec 07, 2016 | 12.53 | 12.67 | 12.53 | 12.61 | 144,166 | +0.03(+0.24%) |
Dec 06, 2016 | 12.47 | 12.58 | 12.46 | 12.58 | 149,684 | +0.09(+0.72%) |
Dec 05, 2016 | 12.51 | 12.51 | 12.44 | 12.49 | 61,350 | +0.00(+0.00%) |
Dec 02, 2016 | 12.38 | 12.49 | 12.38 | 12.49 | 114,294 | +0.11(+0.89%) |
Dec 01, 2016 | 12.42 | 12.46 | 12.35 | 12.38 | 139,069 | -0.03(-0.24%) |
Nov 30, 2016 | 12.47 | 12.48 | 12.41 | 12.41 | 197,635 | -0.05(-0.40%) |
Nov 29, 2016 | 12.45 | 12.47 | 12.40 | 12.46 | 188,358 | +0.02(+0.16%) |
Nov 28, 2016 | 12.45 | 12.48 | 12.38 | 12.44 | 231,818 | +0.03(+0.24%) |
Nov 25, 2016 | 12.38 | 12.42 | 12.32 | 12.41 | 94,311 | +0.04(+0.32%) |
Nov 23, 2016 | 12.37 | 12.37 | 12.37 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 12.30 | 12.37 | 12.28 | 12.36 | 125,682 | +0.06(+0.49%) |
Nov 21, 2016 | 12.24 | 12.30 | 12.23 | 12.30 | 88,769 | +0.10(+0.82%) |
Nov 18, 2016 | 12.14 | 12.21 | 12.14 | 12.20 | 106,867 | +0.10(+0.83%) |
Nov 17, 2016 | 12.18 | 12.25 | 12.10 | 12.10 | 97,856 | -0.08(-0.66%) |
Nov 16, 2016 | 12.17 | 12.19 | 12.06 | 12.18 | 100,074 | +0.01(+0.08%) |
Nov 15, 2016 | 11.91 | 12.17 | 11.91 | 12.17 | 132,239 | +0.26(+2.18%) |
Nov 14, 2016 | 11.95 | 11.98 | 11.79 | 11.91 | 160,932 | -0.17(-1.41%) |
Nov 11, 2016 | 12.17 | 12.17 | 12.04 | 12.08 | 119,319 | -0.11(-0.90%) |
Nov 10, 2016 | 12.49 | 12.49 | 12.15 | 12.19 | 244,442 | -0.26(-2.09%) |
Nov 09, 2016 | 12.39 | 12.54 | 12.39 | 12.45 | 149,453 | -0.13(-1.03%) |
Nov 08, 2016 | 12.53 | 12.58 | 12.46 | 12.58 | 125,656 | +0.08(+0.64%) |
Nov 07, 2016 | 12.49 | 12.57 | 12.47 | 12.50 | 130,243 | +0.08(+0.64%) |
Nov 04, 2016 | 12.48 | 12.52 | 12.39 | 12.42 | 90,377 | -0.03(-0.24%) |
Nov 03, 2016 | 12.56 | 12.58 | 12.43 | 12.45 | 95,264 | -0.09(-0.72%) |
Nov 02, 2016 | 12.65 | 12.68 | 12.54 | 12.54 | 143,652 | -0.12(-0.95%) |
Nov 01, 2016 | 12.75 | 12.78 | 12.66 | 12.66 | 126,355 | +0.00(+0.00%) |
Oct 31, 2016 | 12.86 | 12.86 | 12.66 | 12.66 | 135,080 | -0.15(-1.17%) |
Oct 28, 2016 | 12.86 | 12.89 | 12.79 | 12.81 | 125,578 | +0.01(+0.08%) |
Oct 27, 2016 | 12.94 | 12.94 | 12.80 | 12.80 | 124,545 | -0.10(-0.78%) |
Oct 26, 2016 | 12.91 | 12.95 | 12.90 | 12.90 | 56,008 | -0.02(-0.15%) |
Oct 25, 2016 | 12.98 | 12.98 | 12.91 | 12.92 | 86,000 | -0.03(-0.23%) |
Oct 24, 2016 | 12.99 | 13.00 | 12.94 | 12.95 | 155,880 | +0.04(+0.31%) |
Oct 21, 2016 | 12.84 | 12.93 | 12.84 | 12.91 | 93,000 | +0.02(+0.16%) |
Oct 20, 2016 | 12.90 | 12.90 | 12.84 | 12.89 | 187,562 | -0.02(-0.15%) |
Oct 19, 2016 | 12.78 | 12.91 | 12.75 | 12.91 | 197,279 | +0.18(+1.41%) |
Oct 18, 2016 | 12.73 | 12.78 | 12.66 | 12.73 | 263,670 | +0.07(+0.55%) |
Oct 17, 2016 | 12.74 | 12.76 | 12.64 | 12.66 | 141,572 | -0.08(-0.63%) |
Oct 14, 2016 | 12.73 | 12.79 | 12.71 | 12.74 | 77,675 | +0.05(+0.39%) |
Oct 13, 2016 | 12.63 | 12.73 | 12.62 | 12.69 | 162,738 | -0.12(-0.94%) |
Oct 12, 2016 | 12.84 | 12.87 | 12.81 | 12.81 | 87,709 | -0.08(-0.62%) |
Oct 11, 2016 | 12.91 | 12.94 | 12.83 | 12.89 | 100,308 | -0.02(-0.15%) |
Oct 10, 2016 | 12.97 | 13.01 | 12.91 | 12.91 | 81,697 | -0.06(-0.46%) |
Oct 07, 2016 | 12.93 | 12.97 | 12.89 | 12.97 | 41,774 | +0.02(+0.15%) |
Oct 06, 2016 | 12.98 | 12.98 | 12.91 | 12.95 | 59,556 | -0.02(-0.15%) |
Oct 05, 2016 | 12.97 | 12.98 | 12.93 | 12.97 | 65,352 | +0.02(+0.15%) |
Oct 04, 2016 | 13.02 | 13.03 | 12.91 | 12.95 | 114,753 | -0.11(-0.84%) |
Oct 03, 2016 | 13.00 | 13.06 | 12.97 | 13.06 | 79,629 | +0.09(+0.69%) |
Sep 30, 2016 | 12.96 | 13.03 | 12.94 | 12.97 | 108,150 | +0.06(+0.46%) |
Sep 29, 2016 | 13.02 | 13.05 | 12.91 | 12.91 | 96,501 | -0.17(-1.30%) |
Sep 28, 2016 | 12.91 | 13.09 | 12.91 | 13.08 | 89,794 | +0.17(+1.32%) |
Sep 27, 2016 | 12.89 | 13.02 | 12.89 | 12.91 | 80,878 | -0.02(-0.15%) |
Sep 26, 2016 | 12.98 | 13.00 | 12.86 | 12.93 | 79,486 | -0.07(-0.54%) |
Sep 23, 2016 | 12.95 | 13.15 | 12.94 | 13.00 | 119,857 | +0.04(+0.31%) |
Sep 22, 2016 | 12.91 | 12.98 | 12.89 | 12.96 | 71,722 | +0.10(+0.78%) |
Sep 21, 2016 | 12.75 | 12.87 | 12.75 | 12.86 | 90,919 | +0.11(+0.86%) |
Sep 20, 2016 | 12.72 | 12.77 | 12.71 | 12.75 | 97,426 | +0.05(+0.39%) |
Sep 19, 2016 | 12.66 | 12.74 | 12.63 | 12.70 | 120,280 | +0.03(+0.24%) |
Sep 16, 2016 | 12.67 | 12.70 | 12.61 | 12.67 | 139,716 | -0.02(-0.16%) |
Sep 15, 2016 | 12.65 | 12.72 | 12.63 | 12.69 | 116,561 | +0.04(+0.32%) |
Sep 14, 2016 | 12.53 | 12.67 | 12.53 | 12.65 | 181,730 | +0.09(+0.72%) |
Sep 13, 2016 | 12.71 | 12.78 | 12.47 | 12.56 | 226,361 | -0.23(-1.80%) |
Sep 12, 2016 | 12.90 | 12.90 | 12.72 | 12.79 | 203,589 | -0.19(-1.46%) |
Sep 09, 2016 | 13.13 | 13.13 | 12.92 | 12.98 | 145,452 | -0.18(-1.37%) |
Sep 08, 2016 | 13.22 | 13.22 | 13.13 | 13.16 | 76,018 | -0.06(-0.45%) |
Sep 07, 2016 | 13.10 | 13.25 | 13.09 | 13.22 | 131,610 | +0.14(+1.07%) |
Sep 06, 2016 | 13.12 | 13.12 | 13.07 | 13.08 | 96,402 | -0.05(-0.38%) |
Sep 02, 2016 | 13.02 | 13.13 | 13.13 | 13.13 | 152,600 | +0.11(+0.84%) |
Sep 01, 2016 | 13.10 | 13.12 | 13.02 | 13.02 | 124,808 | -0.04(-0.31%) |
Aug 31, 2016 | 13.00 | 13.12 | 13.00 | 13.06 | 128,408 | +0.03(+0.23%) |
Aug 30, 2016 | 13.13 | 13.16 | 13.00 | 13.03 | 100,544 | -0.07(-0.53%) |
Aug 29, 2016 | 13.15 | 13.17 | 13.09 | 13.10 | 58,978 | -0.02(-0.15%) |
Aug 26, 2016 | 13.08 | 13.14 | 13.07 | 13.12 | 129,581 | +0.05(+0.38%) |
Aug 25, 2016 | 13.06 | 13.10 | 13.06 | 13.07 | 75,061 | -0.03(-0.23%) |
Aug 24, 2016 | 13.11 | 13.12 | 13.05 | 13.10 | 165,414 | +0.02(+0.15%) |
Aug 23, 2016 | 13.10 | 13.14 | 13.06 | 13.08 | 113,949 | +0.02(+0.15%) |
Aug 22, 2016 | 13.12 | 13.12 | 13.06 | 13.06 | 58,238 | -0.08(-0.61%) |
Aug 19, 2016 | 13.14 | 13.14 | 13.07 | 13.14 | 132,166 | +0.00(+0.00%) |
Aug 18, 2016 | 13.11 | 13.16 | 13.10 | 13.14 | 95,539 | +0.02(+0.15%) |
Aug 17, 2016 | 13.14 | 13.14 | 13.09 | 13.12 | 91,431 | +0.00(+0.00%) |
Aug 16, 2016 | 13.15 | 13.16 | 13.08 | 13.12 | 180,406 | -0.02(-0.15%) |
Aug 15, 2016 | 13.11 | 13.15 | 13.07 | 13.14 | 174,430 | +0.08(+0.61%) |
Aug 12, 2016 | 13.03 | 13.08 | 13.02 | 13.06 | 243,557 | +0.06(+0.46%) |
Aug 11, 2016 | 12.91 | 13.03 | 12.91 | 13.00 | 165,913 | -0.01(-0.08%) |
Aug 10, 2016 | 12.93 | 13.03 | 12.90 | 13.01 | 212,315 | +0.10(+0.77%) |
Aug 09, 2016 | 12.91 | 12.94 | 12.88 | 12.91 | 208,598 | -0.01(-0.08%) |
Aug 08, 2016 | 12.94 | 12.94 | 12.86 | 12.92 | 176,441 | +0.02(+0.16%) |
Aug 05, 2016 | 12.91 | 12.94 | 12.90 | 12.90 | 94,289 | +0.04(+0.31%) |
Aug 04, 2016 | 12.83 | 12.93 | 12.83 | 12.86 | 68,492 | -0.01(-0.08%) |
Aug 03, 2016 | 12.71 | 12.87 | 12.71 | 12.87 | 112,760 | +0.13(+1.02%) |
Aug 02, 2016 | 12.76 | 12.86 | 12.72 | 12.74 | 165,555 | -0.06(-0.47%) |
Aug 01, 2016 | 12.93 | 12.98 | 12.80 | 12.80 | 143,747 | -0.17(-1.31%) |
Jul 29, 2016 | 12.90 | 12.97 | 12.85 | 12.97 | 145,594 | +0.08(+0.62%) |
Jul 28, 2016 | 12.80 | 12.89 | 12.80 | 12.89 | 109,786 | +0.04(+0.31%) |
Jul 27, 2016 | 12.90 | 12.92 | 12.79 | 12.85 | 116,216 | -0.01(-0.08%) |
Jul 26, 2016 | 12.93 | 12.93 | 12.84 | 12.86 | 68,197 | -0.12(-0.92%) |
Jul 25, 2016 | 12.94 | 12.98 | 12.88 | 12.98 | 82,963 | +0.04(+0.31%) |
Jul 22, 2016 | 12.90 | 12.94 | 12.87 | 12.94 | 60,811 | +0.02(+0.15%) |
Jul 21, 2016 | 12.90 | 12.93 | 12.86 | 12.92 | 83,796 | +0.01(+0.08%) |
Jul 20, 2016 | 12.79 | 12.91 | 12.77 | 12.91 | 94,879 | +0.14(+1.10%) |
Jul 19, 2016 | 12.83 | 12.83 | 12.76 | 12.77 | 48,444 | -0.12(-0.93%) |
Jul 18, 2016 | 12.84 | 12.89 | 12.82 | 12.89 | 113,957 | +0.09(+0.70%) |
Jul 15, 2016 | 12.87 | 12.88 | 12.80 | 12.80 | 80,506 | -0.04(-0.31%) |
Jul 14, 2016 | 12.79 | 12.85 | 12.79 | 12.84 | 88,994 | +0.05(+0.39%) |
Jul 13, 2016 | 12.78 | 12.81 | 12.72 | 12.79 | 129,280 | +0.01(+0.08%) |
Jul 12, 2016 | 12.77 | 12.82 | 12.64 | 12.78 | 160,388 | +0.03(+0.24%) |
Jul 11, 2016 | 12.76 | 12.79 | 12.70 | 12.75 | 81,060 | -0.05(-0.39%) |
Jul 08, 2016 | 12.70 | 12.80 | 12.70 | 12.80 | 78,734 | +0.10(+0.79%) |
Jul 07, 2016 | 12.65 | 12.71 | 12.60 | 12.70 | 51,316 | +0.08(+0.63%) |
Jul 06, 2016 | 12.60 | 12.65 | 12.57 | 12.62 | 56,566 | +0.00(+0.00%) |
Jul 05, 2016 | 12.60 | 12.64 | 12.59 | 12.62 | 85,339 | -0.02(-0.16%) |
Jul 01, 2016 | 12.67 | 12.64 | 12.64 | 12.64 | 103,800 | -0.01(-0.08%) |
Jun 30, 2016 | 12.56 | 12.65 | 12.53 | 12.65 | 95,661 | +0.13(+1.04%) |
Jun 29, 2016 | 12.42 | 12.54 | 12.42 | 12.52 | 155,517 | +0.15(+1.21%) |
Jun 28, 2016 | 12.39 | 12.39 | 12.32 | 12.37 | 131,130 | +0.07(+0.57%) |
Jun 27, 2016 | 12.60 | 12.60 | 12.30 | 12.30 | 118,404 | -0.35(-2.77%) |
Jun 24, 2016 | 12.48 | 12.65 | 12.35 | 12.65 | 202,006 | -0.03(-0.24%) |
Jun 23, 2016 | 12.61 | 12.68 | 12.60 | 12.68 | 70,121 | +0.12(+0.96%) |
Jun 22, 2016 | 12.54 | 12.64 | 12.52 | 12.56 | 67,268 | +0.05(+0.40%) |
Jun 21, 2016 | 12.46 | 12.52 | 12.45 | 12.51 | 131,594 | +0.09(+0.72%) |
Jun 20, 2016 | 12.42 | 12.51 | 12.41 | 12.42 | 140,406 | +0.07(+0.57%) |
Jun 17, 2016 | 12.36 | 12.40 | 12.35 | 12.35 | 109,276 | -0.03(-0.24%) |
Jun 16, 2016 | 12.36 | 12.40 | 12.35 | 12.38 | 78,714 | -0.04(-0.32%) |
Jun 15, 2016 | 12.40 | 12.45 | 12.40 | 12.42 | 143,341 | +0.01(+0.08%) |
Jun 14, 2016 | 12.52 | 12.52 | 12.40 | 12.41 | 106,361 | -0.15(-1.19%) |
Jun 13, 2016 | 12.57 | 12.60 | 12.57 | 12.56 | 107,834 | -0.14(-1.10%) |
Jun 10, 2016 | 12.63 | 12.70 | 12.59 | 12.70 | 51,075 | +0.03(+0.24%) |
Jun 09, 2016 | 12.60 | 12.69 | 12.59 | 12.67 | 49,515 | +0.02(+0.16%) |
Jun 08, 2016 | 12.56 | 12.65 | 12.54 | 12.65 | 109,008 | +0.13(+1.04%) |
Jun 07, 2016 | 12.50 | 12.56 | 12.49 | 12.52 | 94,182 | +0.03(+0.24%) |
Jun 06, 2016 | 12.50 | 12.54 | 12.46 | 12.49 | 105,790 | -0.01(-0.08%) |
Jun 03, 2016 | 12.35 | 12.50 | 12.35 | 12.50 | 86,809 | +0.11(+0.89%) |
Jun 02, 2016 | 12.30 | 12.39 | 12.30 | 12.39 | 96,119 | +0.06(+0.49%) |
Jun 01, 2016 | 12.34 | 12.37 | 12.27 | 12.33 | 138,755 | +0.06(+0.49%) |
May 31, 2016 | 12.34 | 12.40 | 12.27 | 12.27 | 102,095 | -0.04(-0.32%) |
May 27, 2016 | 12.39 | 12.31 | 12.31 | 12.31 | 87,400 | -0.06(-0.49%) |
May 26, 2016 | 12.37 | 12.37 | 12.29 | 12.37 | 92,514 | +0.03(+0.24%) |
May 25, 2016 | 12.29 | 12.36 | 12.28 | 12.34 | 63,444 | +0.05(+0.41%) |
May 24, 2016 | 12.28 | 12.33 | 12.28 | 12.29 | 91,504 | +0.03(+0.24%) |
May 23, 2016 | 12.24 | 12.33 | 12.24 | 12.26 | 48,461 | +0.00(+0.00%) |
May 20, 2016 | 12.22 | 12.29 | 12.22 | 12.26 | 66,593 | +0.04(+0.33%) |
May 19, 2016 | 12.29 | 12.32 | 12.17 | 12.22 | 98,041 | -0.14(-1.13%) |
May 18, 2016 | 12.32 | 12.37 | 12.31 | 12.36 | 79,100 | +0.01(+0.08%) |
May 17, 2016 | 12.36 | 12.37 | 12.30 | 12.35 | 55,281 | -0.01(-0.08%) |
May 16, 2016 | 12.34 | 12.39 | 12.31 | 12.36 | 59,096 | +0.00(+0.00%) |
May 13, 2016 | 12.35 | 12.41 | 12.34 | 12.36 | 96,875 | +0.01(+0.08%) |
May 12, 2016 | 12.36 | 12.42 | 12.34 | 12.35 | 63,328 | -0.09(-0.72%) |
May 11, 2016 | 12.42 | 12.55 | 12.39 | 12.44 | 163,538 | +0.02(+0.16%) |
May 10, 2016 | 12.38 | 12.43 | 12.37 | 12.42 | 124,382 | +0.04(+0.32%) |
May 09, 2016 | 12.36 | 12.40 | 12.31 | 12.38 | 51,384 | -0.02(-0.16%) |
May 06, 2016 | 12.37 | 12.40 | 12.35 | 12.40 | 49,680 | +0.02(+0.16%) |
May 05, 2016 | 12.42 | 12.44 | 12.36 | 12.38 | 59,868 | -0.07(-0.56%) |
May 04, 2016 | 12.45 | 12.47 | 12.40 | 12.45 | 45,782 | -0.02(-0.16%) |
May 03, 2016 | 12.48 | 12.56 | 12.44 | 12.47 | 77,695 | -0.04(-0.32%) |