Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.68 | 13.68 | 13.60 | 13.62 | 33,997 | -0.06(-0.46%) |
Apr 27, 2017 | 13.64 | 13.68 | 13.60 | 13.68 | 44,882 | +0.04(+0.29%) |
Apr 26, 2017 | 13.66 | 13.69 | 13.64 | 13.64 | 22,639 | +0.01(+0.06%) |
Apr 25, 2017 | 13.60 | 13.64 | 13.54 | 13.64 | 41,250 | +0.12(+0.88%) |
Apr 24, 2017 | 13.54 | 13.54 | 13.42 | 13.52 | 34,640 | +0.10(+0.76%) |
Apr 21, 2017 | 13.57 | 13.57 | 13.40 | 13.42 | 53,931 | -0.12(-0.87%) |
Apr 20, 2017 | 13.45 | 13.53 | 13.42 | 13.53 | 15,280 | +0.07(+0.53%) |
Apr 19, 2017 | 13.38 | 13.47 | 13.38 | 13.46 | 62,648 | +0.11(+0.81%) |
Apr 18, 2017 | 13.35 | 13.35 | 13.29 | 13.35 | 41,952 | +0.04(+0.30%) |
Apr 17, 2017 | 13.39 | 13.39 | 13.23 | 13.32 | 44,511 | -0.02(-0.18%) |
Apr 13, 2017 | 13.43 | 13.43 | 13.32 | 13.34 | 66,064 | -0.07(-0.53%) |
Apr 12, 2017 | 13.50 | 13.50 | 13.34 | 13.41 | 62,526 | -0.05(-0.35%) |
Apr 11, 2017 | 13.46 | 13.47 | 13.40 | 13.46 | 51,378 | +0.02(+0.18%) |
Apr 10, 2017 | 13.39 | 13.44 | 13.36 | 13.43 | 19,629 | +0.07(+0.53%) |
Apr 07, 2017 | 13.37 | 13.39 | 13.32 | 13.36 | 46,499 | +0.02(+0.18%) |
Apr 06, 2017 | 13.33 | 13.38 | 13.27 | 13.34 | 72,769 | +0.05(+0.36%) |
Apr 05, 2017 | 13.30 | 13.32 | 13.27 | 13.29 | 69,221 | +0.05(+0.42%) |
Apr 04, 2017 | 13.24 | 13.28 | 13.19 | 13.24 | 57,428 | -0.05(-0.36%) |
Apr 03, 2017 | 13.27 | 13.30 | 13.17 | 13.28 | 72,550 | +0.04(+0.30%) |
Mar 31, 2017 | 13.22 | 13.25 | 13.19 | 13.24 | 65,601 | +0.05(+0.36%) |
Mar 30, 2017 | 13.22 | 13.25 | 13.17 | 13.20 | 47,462 | -0.01(-0.06%) |
Mar 29, 2017 | 13.23 | 13.25 | 13.19 | 13.21 | 65,797 | +0.02(+0.18%) |
Mar 28, 2017 | 13.25 | 13.28 | 13.17 | 13.18 | 71,123 | +0.02(+0.12%) |
Mar 27, 2017 | 13.25 | 13.26 | 13.07 | 13.17 | 58,629 | -0.05(-0.42%) |
Mar 24, 2017 | 13.36 | 13.36 | 13.21 | 13.22 | 40,637 | -0.05(-0.41%) |
Mar 23, 2017 | 13.32 | 13.32 | 13.21 | 13.28 | 58,257 | +0.02(+0.18%) |
Mar 22, 2017 | 13.19 | 13.28 | 13.19 | 13.25 | 29,757 | +0.07(+0.53%) |
Mar 21, 2017 | 13.28 | 13.28 | 13.10 | 13.18 | 38,206 | -0.04(-0.30%) |
Mar 20, 2017 | 13.22 | 13.30 | 13.18 | 13.22 | 50,198 | +0.01(+0.06%) |
Mar 17, 2017 | 13.08 | 13.22 | 13.08 | 13.21 | 41,114 | +0.05(+0.42%) |
Mar 16, 2017 | 13.21 | 13.21 | 13.14 | 13.16 | 29,692 | +0.05(+0.36%) |
Mar 15, 2017 | 13.09 | 13.14 | 13.00 | 13.11 | 57,874 | +0.07(+0.54%) |
Mar 14, 2017 | 13.15 | 13.17 | 12.99 | 13.04 | 36,496 | -0.09(-0.71%) |
Mar 13, 2017 | 13.14 | 13.17 | 13.10 | 13.14 | 55,908 | -0.02(-0.18%) |
Mar 10, 2017 | 13.18 | 13.18 | 13.08 | 13.16 | 51,338 | +0.05(+0.36%) |
Mar 09, 2017 | 13.33 | 13.33 | 13.06 | 13.11 | 111,653 | -0.16(-1.18%) |
Mar 08, 2017 | 13.42 | 13.43 | 13.27 | 13.27 | 51,691 | -0.05(-0.41%) |
Mar 07, 2017 | 13.50 | 13.50 | 13.32 | 13.32 | 40,732 | -0.16(-1.22%) |
Mar 06, 2017 | 13.52 | 13.52 | 13.38 | 13.49 | 87,365 | +0.01(+0.06%) |
Mar 03, 2017 | 13.60 | 13.60 | 13.47 | 13.48 | 56,532 | -0.05(-0.40%) |
Mar 02, 2017 | 13.53 | 13.59 | 13.50 | 13.53 | 36,736 | -0.02(-0.12%) |
Mar 01, 2017 | 13.49 | 13.57 | 13.42 | 13.55 | 97,144 | +0.06(+0.46%) |
Feb 28, 2017 | 13.42 | 13.49 | 13.39 | 13.49 | 32,734 | +0.10(+0.76%) |
Feb 27, 2017 | 13.32 | 13.39 | 13.30 | 13.39 | 45,177 | +0.10(+0.77%) |
Feb 24, 2017 | 13.23 | 13.42 | 13.23 | 13.28 | 99,721 | -0.06(-0.47%) |
Feb 23, 2017 | 13.28 | 13.37 | 13.28 | 13.35 | 46,558 | +0.08(+0.59%) |
Feb 22, 2017 | 13.32 | 13.35 | 13.21 | 13.27 | 65,197 | +0.01(+0.06%) |
Feb 21, 2017 | 13.27 | 13.32 | 13.24 | 13.26 | 52,728 | +0.01(+0.06%) |
Feb 17, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 13.32 | 13.32 | 13.19 | 13.27 | 65,216 | -0.01(-0.05%) |
Feb 15, 2017 | 13.29 | 13.32 | 13.20 | 13.27 | 80,311 | +0.01(+0.06%) |
Feb 14, 2017 | 13.25 | 13.27 | 13.21 | 13.27 | 58,317 | +0.03(+0.23%) |
Feb 13, 2017 | 13.28 | 13.28 | 13.24 | 13.24 | 89,261 | -0.04(-0.29%) |
Feb 10, 2017 | 13.32 | 13.32 | 13.20 | 13.27 | 163,361 | +0.01(+0.06%) |
Feb 09, 2017 | 13.32 | 13.34 | 13.23 | 13.27 | 56,109 | -0.03(-0.23%) |
Feb 08, 2017 | 13.27 | 13.30 | 13.22 | 13.30 | 28,955 | +0.02(+0.12%) |
Feb 07, 2017 | 13.27 | 13.30 | 13.22 | 13.28 | 37,897 | +0.02(+0.18%) |
Feb 06, 2017 | 13.30 | 13.34 | 13.26 | 13.26 | 37,423 | -0.02(-0.12%) |
Feb 03, 2017 | 13.38 | 13.39 | 13.25 | 13.27 | 79,169 | -0.01(-0.06%) |
Feb 02, 2017 | 13.31 | 13.37 | 13.24 | 13.28 | 35,896 | -0.02(-0.18%) |
Feb 01, 2017 | 13.36 | 13.41 | 13.29 | 13.31 | 39,204 | +0.03(+0.23%) |
Jan 31, 2017 | 13.38 | 13.40 | 13.25 | 13.27 | 43,732 | -0.01(-0.06%) |
Jan 30, 2017 | 13.39 | 13.39 | 13.26 | 13.28 | 36,750 | -0.05(-0.41%) |
Jan 27, 2017 | 13.43 | 13.43 | 13.30 | 13.34 | 42,429 | -0.05(-0.35%) |
Jan 26, 2017 | 13.45 | 13.46 | 13.35 | 13.38 | 66,723 | -0.02(-0.17%) |
Jan 25, 2017 | 13.34 | 13.41 | 13.31 | 13.41 | 47,239 | +0.16(+1.22%) |
Jan 24, 2017 | 13.27 | 13.28 | 13.20 | 13.25 | 62,135 | +0.06(+0.49%) |
Jan 23, 2017 | 13.30 | 13.30 | 13.15 | 13.18 | 70,018 | +0.02(+0.12%) |
Jan 20, 2017 | 13.23 | 13.24 | 13.15 | 13.17 | 52,096 | +0.01(+0.08%) |
Jan 19, 2017 | 13.21 | 13.23 | 13.05 | 13.16 | 75,124 | -0.01(-0.06%) |
Jan 18, 2017 | 13.23 | 13.28 | 13.14 | 13.16 | 59,247 | -0.02(-0.12%) |
Jan 17, 2017 | 13.35 | 13.35 | 13.17 | 13.18 | 52,641 | -0.13(-0.99%) |
Jan 13, 2017 | 13.31 | 13.31 | 13.31 | 0 | +0.07(+0.53%) | |
Jan 12, 2017 | 13.37 | 13.37 | 13.15 | 13.24 | 114,044 | -0.11(-0.81%) |
Jan 11, 2017 | 13.40 | 13.40 | 13.30 | 13.35 | 48,200 | +0.02(+0.12%) |
Jan 10, 2017 | 13.43 | 13.44 | 13.27 | 13.33 | 77,657 | -0.08(-0.58%) |
Jan 09, 2017 | 13.46 | 13.46 | 13.35 | 13.41 | 62,364 | +0.02(+0.12%) |
Jan 06, 2017 | 13.39 | 13.42 | 13.33 | 13.40 | 55,287 | +0.05(+0.35%) |
Jan 05, 2017 | 13.43 | 13.43 | 13.33 | 13.35 | 37,717 | -0.03(-0.23%) |
Jan 04, 2017 | 13.36 | 13.40 | 13.29 | 13.38 | 34,870 | +0.10(+0.76%) |
Jan 03, 2017 | 13.28 | 13.28 | 13.19 | 13.28 | 37,019 | +0.00(+0.00%) |
Dec 30, 2016 | 13.28 | 13.28 | 13.28 | 0 | +0.22(+1.72%) | |
Dec 29, 2016 | 13.15 | 13.16 | 12.92 | 13.05 | 58,454 | -0.06(-0.47%) |
Dec 28, 2016 | 13.19 | 13.23 | 13.12 | 13.12 | 42,904 | -0.01(-0.06%) |
Dec 27, 2016 | 13.05 | 13.13 | 13.04 | 13.12 | 98,637 | +0.20(+1.56%) |
Dec 23, 2016 | 12.92 | 12.92 | 12.92 | 0 | -0.11(-0.83%) | |
Dec 22, 2016 | 13.17 | 13.17 | 12.82 | 13.03 | 122,859 | -0.05(-0.36%) |
Dec 21, 2016 | 13.17 | 13.17 | 13.05 | 13.08 | 64,877 | -0.03(-0.23%) |
Dec 20, 2016 | 13.06 | 13.15 | 13.05 | 13.11 | 187,330 | +0.08(+0.59%) |
Dec 19, 2016 | 13.03 | 13.03 | 12.94 | 13.03 | 38,297 | +0.05(+0.42%) |
Dec 16, 2016 | 12.98 | 12.98 | 12.93 | 12.98 | 50,643 | +0.07(+0.54%) |
Dec 15, 2016 | 12.92 | 12.92 | 12.80 | 12.91 | 78,778 | +0.05(+0.42%) |
Dec 14, 2016 | 12.84 | 12.95 | 12.81 | 12.85 | 49,100 | -0.02(-0.12%) |
Dec 13, 2016 | 12.95 | 12.97 | 12.75 | 12.87 | 51,734 | +0.02(+0.12%) |
Dec 12, 2016 | 12.78 | 12.92 | 12.78 | 12.85 | 117,479 | +0.14(+1.09%) |
Dec 09, 2016 | 12.64 | 12.71 | 12.62 | 12.71 | 22,210 | +0.12(+0.92%) |
Dec 08, 2016 | 12.67 | 12.67 | 12.54 | 12.60 | 29,456 | -0.04(-0.30%) |
Dec 07, 2016 | 12.62 | 12.68 | 12.55 | 12.64 | 55,547 | +0.08(+0.61%) |
Dec 06, 2016 | 12.62 | 12.63 | 12.51 | 12.56 | 30,314 | +0.02(+0.18%) |
Dec 05, 2016 | 12.64 | 12.64 | 12.50 | 12.54 | 68,596 | -0.06(-0.49%) |
Dec 02, 2016 | 12.79 | 12.79 | 12.55 | 12.60 | 41,893 | -0.12(-0.97%) |
Dec 01, 2016 | 12.68 | 12.80 | 12.58 | 12.72 | 56,966 | +0.10(+0.79%) |
Nov 30, 2016 | 12.74 | 12.75 | 12.50 | 12.62 | 53,838 | -0.02(-0.18%) |
Nov 29, 2016 | 12.63 | 12.71 | 12.60 | 12.65 | 62,759 | +0.02(+0.12%) |
Nov 28, 2016 | 12.58 | 12.67 | 12.53 | 12.63 | 83,617 | +0.12(+0.92%) |
Nov 25, 2016 | 12.55 | 12.57 | 12.51 | 12.51 | 25,992 | +0.01(+0.06%) |
Nov 23, 2016 | 12.51 | 12.51 | 12.51 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.41 | 12.41 | 12.40 | 12.41 | 40,468 | +0.04(+0.31%) |
Nov 21, 2016 | 12.40 | 12.43 | 12.32 | 12.37 | 26,206 | +0.10(+0.78%) |
Nov 18, 2016 | 12.31 | 12.42 | 12.27 | 12.27 | 121,987 | -0.03(-0.28%) |
Nov 17, 2016 | 12.33 | 12.33 | 12.21 | 12.31 | 31,529 | +0.03(+0.22%) |
Nov 16, 2016 | 12.32 | 12.32 | 12.22 | 12.28 | 43,056 | +0.05(+0.38%) |
Nov 15, 2016 | 12.25 | 12.36 | 12.12 | 12.23 | 77,194 | +0.02(+0.13%) |
Nov 14, 2016 | 12.08 | 12.26 | 12.04 | 12.22 | 91,061 | +0.18(+1.46%) |
Nov 11, 2016 | 11.71 | 12.25 | 11.71 | 12.04 | 101,517 | +0.22(+1.88%) |
Nov 10, 2016 | 12.00 | 12.00 | 11.80 | 11.82 | 131,458 | -0.08(-0.64%) |
Nov 09, 2016 | 11.88 | 11.94 | 11.86 | 11.90 | 31,340 | -0.06(-0.51%) |
Nov 08, 2016 | 11.90 | 12.00 | 11.84 | 11.96 | 45,795 | +0.02(+0.19%) |
Nov 07, 2016 | 11.93 | 12.04 | 11.89 | 11.93 | 19,385 | +0.09(+0.72%) |
Nov 04, 2016 | 11.94 | 12.00 | 11.85 | 11.85 | 28,126 | -0.08(-0.65%) |
Nov 03, 2016 | 11.97 | 11.97 | 11.90 | 11.93 | 20,063 | -0.02(-0.13%) |
Nov 02, 2016 | 12.08 | 12.08 | 11.90 | 11.94 | 60,427 | -0.15(-1.21%) |
Nov 01, 2016 | 12.20 | 12.20 | 12.05 | 12.09 | 41,761 | -0.03(-0.25%) |
Oct 31, 2016 | 12.16 | 12.18 | 12.11 | 12.12 | 15,142 | -0.01(-0.06%) |
Oct 28, 2016 | 12.16 | 12.16 | 12.05 | 12.13 | 14,737 | +0.05(+0.38%) |
Oct 27, 2016 | 12.12 | 12.17 | 12.04 | 12.08 | 26,082 | -0.05(-0.38%) |
Oct 26, 2016 | 12.13 | 12.16 | 12.07 | 12.13 | 37,011 | +0.02(+0.13%) |
Oct 25, 2016 | 12.19 | 12.20 | 12.06 | 12.11 | 51,178 | -0.05(-0.44%) |
Oct 24, 2016 | 12.19 | 12.25 | 12.11 | 12.16 | 31,241 | +0.03(+0.25%) |
Oct 21, 2016 | 12.10 | 12.13 | 11.93 | 12.13 | 81,309 | +0.05(+0.38%) |
Oct 20, 2016 | 12.08 | 12.09 | 12.02 | 12.09 | 32,311 | -0.01(-0.09%) |
Oct 19, 2016 | 12.13 | 12.13 | 11.99 | 12.10 | 28,659 | +0.01(+0.06%) |
Oct 18, 2016 | 12.12 | 12.12 | 12.00 | 12.09 | 37,062 | +0.05(+0.44%) |
Oct 17, 2016 | 12.09 | 12.12 | 11.99 | 12.04 | 33,932 | -0.04(-0.32%) |
Oct 14, 2016 | 12.08 | 12.08 | 12.02 | 12.08 | 24,619 | +0.03(+0.25%) |
Oct 13, 2016 | 12.02 | 12.08 | 11.96 | 12.05 | 17,478 | +0.02(+0.19%) |
Oct 12, 2016 | 12.12 | 12.18 | 11.96 | 12.02 | 51,231 | -0.06(-0.51%) |
Oct 11, 2016 | 12.05 | 12.09 | 12.03 | 12.08 | 29,346 | +0.02(+0.13%) |
Oct 10, 2016 | 11.98 | 12.07 | 11.98 | 12.07 | 27,949 | +0.11(+0.89%) |
Oct 07, 2016 | 11.95 | 11.98 | 11.95 | 11.96 | 21,971 | +0.02(+0.13%) |
Oct 06, 2016 | 11.92 | 11.97 | 11.85 | 11.95 | 99,563 | -0.03(-0.25%) |
Oct 05, 2016 | 11.97 | 11.99 | 11.88 | 11.98 | 58,828 | +0.02(+0.19%) |
Oct 04, 2016 | 11.98 | 11.98 | 11.89 | 11.95 | 45,829 | -0.03(-0.25%) |
Oct 03, 2016 | 11.86 | 11.98 | 11.86 | 11.98 | 36,498 | +0.05(+0.45%) |
Sep 30, 2016 | 11.95 | 11.98 | 11.91 | 11.93 | 35,483 | +0.06(+0.51%) |
Sep 29, 2016 | 11.96 | 11.96 | 11.85 | 11.87 | 18,417 | -0.05(-0.45%) |
Sep 28, 2016 | 11.86 | 11.94 | 11.86 | 11.92 | 58,692 | +0.05(+0.45%) |
Sep 27, 2016 | 11.89 | 11.93 | 11.86 | 11.87 | 37,007 | +0.02(+0.13%) |
Sep 26, 2016 | 11.97 | 11.97 | 11.85 | 11.85 | 46,225 | -0.05(-0.38%) |
Sep 23, 2016 | 11.97 | 11.97 | 11.90 | 11.90 | 11,568 | -0.04(-0.32%) |
Sep 22, 2016 | 11.89 | 11.98 | 11.89 | 11.94 | 54,633 | +0.07(+0.58%) |
Sep 21, 2016 | 11.86 | 11.88 | 11.80 | 11.87 | 32,081 | +0.06(+0.50%) |
Sep 20, 2016 | 11.80 | 11.83 | 11.76 | 11.81 | 19,393 | +0.06(+0.52%) |
Sep 19, 2016 | 11.84 | 11.84 | 11.75 | 11.75 | 11,591 | -0.06(-0.51%) |
Sep 16, 2016 | 11.81 | 11.83 | 11.72 | 11.81 | 31,895 | +0.04(+0.32%) |
Sep 15, 2016 | 11.85 | 11.85 | 11.61 | 11.77 | 47,492 | -0.01(-0.06%) |
Sep 14, 2016 | 11.77 | 11.81 | 11.71 | 11.78 | 11,266 | +0.03(+0.26%) |
Sep 13, 2016 | 11.85 | 11.85 | 11.67 | 11.75 | 17,689 | -0.06(-0.51%) |
Sep 12, 2016 | 11.86 | 11.87 | 11.73 | 11.81 | 66,065 | -0.08(-0.64%) |
Sep 09, 2016 | 11.93 | 11.93 | 11.81 | 11.89 | 59,107 | -0.06(-0.51%) |
Sep 08, 2016 | 11.87 | 11.95 | 11.86 | 11.95 | 44,278 | +0.09(+0.77%) |
Sep 07, 2016 | 11.82 | 11.86 | 11.78 | 11.86 | 64,045 | +0.06(+0.51%) |
Sep 06, 2016 | 11.83 | 11.84 | 11.74 | 11.80 | 132,103 | -0.03(-0.26%) |
Sep 02, 2016 | 11.82 | 11.83 | 11.83 | 11.83 | 23,332 | +0.02(+0.18%) |
Sep 01, 2016 | 11.80 | 11.88 | 11.79 | 11.81 | 25,212 | -0.04(-0.31%) |
Aug 31, 2016 | 11.86 | 11.89 | 11.83 | 11.84 | 29,790 | -0.02(-0.19%) |
Aug 30, 2016 | 11.89 | 11.89 | 11.86 | 11.86 | 29,404 | -0.03(-0.22%) |
Aug 29, 2016 | 11.91 | 11.91 | 11.86 | 11.89 | 38,842 | -0.00(-0.01%) |
Aug 26, 2016 | 11.91 | 11.91 | 11.85 | 11.89 | 41,231 | +0.02(+0.17%) |
Aug 25, 2016 | 11.89 | 11.91 | 11.84 | 11.87 | 63,096 | +0.00(+0.00%) |
Aug 24, 2016 | 11.81 | 11.88 | 11.77 | 11.87 | 35,456 | +0.05(+0.45%) |
Aug 23, 2016 | 11.76 | 11.86 | 11.75 | 11.82 | 36,939 | +0.07(+0.58%) |
Aug 22, 2016 | 11.75 | 11.75 | 11.72 | 11.75 | 8,791 | -0.00(-0.03%) |
Aug 19, 2016 | 11.71 | 11.75 | 11.69 | 11.75 | 36,374 | +0.03(+0.26%) |
Aug 18, 2016 | 11.69 | 11.73 | 11.66 | 11.72 | 32,388 | +0.05(+0.45%) |
Aug 17, 2016 | 11.66 | 11.70 | 11.66 | 11.67 | 16,688 | +0.01(+0.06%) |
Aug 16, 2016 | 11.62 | 11.67 | 11.61 | 11.66 | 49,078 | +0.04(+0.36%) |
Aug 15, 2016 | 11.61 | 11.64 | 11.60 | 11.62 | 49,395 | +0.02(+0.16%) |
Aug 12, 2016 | 11.58 | 11.60 | 11.57 | 11.60 | 21,916 | +0.08(+0.72%) |
Aug 11, 2016 | 11.54 | 11.58 | 11.51 | 11.52 | 33,694 | +0.01(+0.07%) |
Aug 10, 2016 | 11.53 | 11.56 | 11.51 | 11.51 | 35,955 | +0.00(+0.00%) |
Aug 09, 2016 | 11.54 | 11.62 | 11.51 | 11.51 | 51,578 | -0.03(-0.23%) |
Aug 08, 2016 | 11.58 | 11.59 | 11.51 | 11.54 | 61,218 | -0.00(-0.03%) |
Aug 05, 2016 | 11.54 | 11.60 | 11.54 | 11.54 | 31,203 | +0.03(+0.26%) |
Aug 04, 2016 | 11.52 | 11.57 | 11.51 | 11.51 | 26,039 | +0.02(+0.13%) |
Aug 03, 2016 | 11.42 | 11.55 | 11.42 | 11.50 | 48,519 | +0.08(+0.66%) |
Aug 02, 2016 | 11.50 | 11.54 | 11.42 | 11.42 | 117,915 | -0.10(-0.85%) |
Aug 01, 2016 | 11.58 | 11.58 | 11.51 | 11.52 | 26,964 | -0.05(-0.46%) |
Jul 29, 2016 | 11.57 | 11.59 | 11.55 | 11.57 | 27,187 | +0.02(+0.20%) |
Jul 28, 2016 | 11.51 | 11.57 | 11.49 | 11.55 | 33,616 | +0.05(+0.46%) |
Jul 27, 2016 | 11.48 | 11.53 | 11.48 | 11.50 | 34,672 | +0.00(+0.00%) |
Jul 26, 2016 | 11.56 | 11.56 | 11.48 | 11.50 | 22,488 | -0.06(-0.52%) |
Jul 25, 2016 | 11.48 | 11.56 | 11.44 | 11.56 | 33,950 | +0.06(+0.53%) |
Jul 22, 2016 | 11.45 | 11.55 | 11.45 | 11.50 | 34,024 | +0.05(+0.46%) |
Jul 21, 2016 | 11.43 | 11.51 | 11.40 | 11.45 | 41,539 | +0.03(+0.26%) |
Jul 20, 2016 | 11.33 | 11.41 | 11.33 | 11.41 | 38,712 | +0.11(+0.97%) |
Jul 19, 2016 | 11.33 | 11.36 | 11.30 | 11.31 | 24,739 | +0.01(+0.07%) |
Jul 18, 2016 | 11.26 | 11.36 | 11.26 | 11.30 | 31,219 | +0.05(+0.47%) |
Jul 15, 2016 | 11.30 | 11.30 | 11.25 | 11.25 | 26,953 | -0.04(-0.40%) |
Jul 14, 2016 | 11.27 | 11.32 | 11.25 | 11.29 | 47,155 | +0.04(+0.33%) |
Jul 13, 2016 | 11.30 | 11.30 | 11.24 | 11.25 | 21,054 | -0.01(-0.07%) |
Jul 12, 2016 | 11.33 | 11.37 | 11.24 | 11.26 | 100,299 | -0.05(-0.46%) |
Jul 11, 2016 | 11.34 | 11.40 | 11.31 | 11.31 | 29,062 | -0.05(-0.46%) |
Jul 08, 2016 | 11.29 | 11.38 | 11.26 | 11.37 | 29,042 | +0.11(+0.93%) |
Jul 07, 2016 | 11.27 | 11.28 | 11.24 | 11.26 | 13,229 | +0.02(+0.13%) |
Jul 06, 2016 | 11.16 | 11.25 | 11.16 | 11.25 | 25,143 | +0.06(+0.54%) |
Jul 05, 2016 | 11.23 | 11.25 | 11.15 | 11.19 | 33,221 | -0.04(-0.33%) |
Jul 01, 2016 | 11.28 | 11.22 | 11.22 | 11.22 | 22,660 | -0.01(-0.13%) |
Jun 30, 2016 | 11.19 | 11.25 | 11.18 | 11.24 | 29,091 | +0.04(+0.32%) |
Jun 29, 2016 | 11.22 | 11.25 | 11.07 | 11.20 | 59,860 | +0.05(+0.42%) |
Jun 28, 2016 | 11.05 | 11.20 | 11.05 | 11.16 | 64,871 | +0.14(+1.23%) |
Jun 27, 2016 | 11.16 | 11.20 | 11.02 | 11.02 | 62,192 | -0.16(-1.41%) |
Jun 24, 2016 | 11.16 | 11.31 | 10.98 | 11.18 | 49,298 | -0.22(-1.91%) |
Jun 23, 2016 | 11.36 | 11.40 | 11.31 | 11.40 | 20,433 | +0.07(+0.60%) |
Jun 22, 2016 | 11.32 | 11.35 | 11.28 | 11.33 | 17,997 | +0.02(+0.20%) |
Jun 21, 2016 | 11.42 | 11.42 | 11.26 | 11.31 | 23,200 | -0.06(-0.50%) |
Jun 20, 2016 | 11.39 | 11.44 | 11.35 | 11.36 | 14,466 | +0.01(+0.13%) |
Jun 17, 2016 | 11.21 | 11.36 | 11.21 | 11.35 | 23,059 | +0.02(+0.20%) |
Jun 16, 2016 | 11.29 | 11.32 | 11.13 | 11.32 | 46,711 | +0.01(+0.07%) |
Jun 15, 2016 | 11.42 | 11.42 | 11.28 | 11.32 | 16,126 | -0.07(-0.65%) |
Jun 14, 2016 | 11.46 | 11.55 | 11.25 | 11.39 | 37,633 | -0.07(-0.65%) |
Jun 13, 2016 | 11.46 | 11.56 | 11.46 | 11.47 | 18,293 | +0.00(+0.00%) |
Jun 10, 2016 | 11.46 | 11.53 | 11.44 | 11.47 | 17,353 | -0.05(-0.45%) |
Jun 09, 2016 | 11.47 | 11.52 | 11.47 | 11.52 | 13,787 | +0.01(+0.13%) |
Jun 08, 2016 | 11.47 | 11.55 | 11.44 | 11.50 | 20,906 | +0.05(+0.46%) |
Jun 07, 2016 | 11.44 | 11.53 | 11.41 | 11.45 | 22,829 | +0.02(+0.20%) |
Jun 06, 2016 | 11.39 | 11.58 | 11.39 | 11.43 | 14,653 | +0.04(+0.33%) |
Jun 03, 2016 | 11.38 | 11.39 | 11.32 | 11.39 | 3,739 | +0.01(+0.07%) |
Jun 02, 2016 | 11.39 | 11.40 | 11.27 | 11.38 | 15,212 | +0.01(+0.07%) |
Jun 01, 2016 | 11.32 | 11.43 | 11.32 | 11.38 | 15,177 | +0.01(+0.07%) |
May 31, 2016 | 11.34 | 11.38 | 11.30 | 11.37 | 18,369 | +0.04(+0.39%) |
May 27, 2016 | 11.18 | 11.32 | 11.32 | 11.32 | 25,200 | +0.09(+0.83%) |
May 26, 2016 | 11.30 | 11.41 | 11.15 | 11.23 | 60,232 | -0.06(-0.49%) |
May 25, 2016 | 11.26 | 11.38 | 11.22 | 11.29 | 40,704 | +0.05(+0.46%) |
May 24, 2016 | 11.23 | 11.29 | 11.16 | 11.24 | 18,415 | +0.00(+0.00%) |
May 23, 2016 | 11.11 | 11.28 | 11.03 | 11.24 | 50,581 | +0.15(+1.35%) |
May 20, 2016 | 11.15 | 11.15 | 11.04 | 11.09 | 26,845 | +0.04(+0.36%) |
May 19, 2016 | 10.99 | 11.05 | 10.95 | 11.05 | 25,662 | -0.01(-0.13%) |
May 18, 2016 | 11.03 | 11.13 | 11.03 | 11.06 | 29,291 | -0.02(-0.20%) |
May 17, 2016 | 11.31 | 11.31 | 11.02 | 11.08 | 41,487 | -0.11(-0.99%) |
May 16, 2016 | 11.16 | 11.35 | 11.13 | 11.19 | 11,284 | +0.04(+0.40%) |
May 13, 2016 | 11.15 | 11.26 | 11.13 | 11.15 | 25,905 | -0.01(-0.13%) |
May 12, 2016 | 11.25 | 11.27 | 11.15 | 11.16 | 21,868 | -0.10(-0.86%) |
May 11, 2016 | 11.28 | 11.31 | 11.26 | 11.26 | 13,298 | -0.04(-0.33%) |
May 10, 2016 | 11.22 | 11.30 | 11.22 | 11.30 | 9,525 | +0.07(+0.59%) |
May 09, 2016 | 11.32 | 11.33 | 11.22 | 11.23 | 13,884 | -0.09(-0.79%) |
May 06, 2016 | 11.21 | 11.32 | 11.21 | 11.32 | 47,129 | +0.04(+0.39%) |
May 05, 2016 | 11.24 | 11.32 | 11.21 | 11.28 | 60,431 | +0.02(+0.20%) |
May 04, 2016 | 11.25 | 11.26 | 11.18 | 11.25 | 10,789 | -0.01(-0.13%) |
May 03, 2016 | 11.24 | 11.28 | 11.15 | 11.27 | 29,808 | +0.01(+0.07%) |