Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.64 | 13.69 | 13.62 | 13.69 | 99,228 | +0.05(+0.36%) |
Apr 27, 2017 | 13.57 | 13.64 | 13.57 | 13.64 | 57,779 | +0.08(+0.57%) |
Apr 26, 2017 | 13.58 | 13.63 | 13.56 | 13.56 | 64,683 | +0.04(+0.31%) |
Apr 25, 2017 | 13.57 | 13.65 | 13.52 | 13.52 | 109,756 | -0.08(-0.62%) |
Apr 24, 2017 | 13.64 | 13.65 | 13.58 | 13.60 | 110,090 | -0.06(-0.41%) |
Apr 21, 2017 | 13.62 | 13.66 | 13.59 | 13.66 | 53,833 | +0.03(+0.21%) |
Apr 20, 2017 | 13.54 | 13.66 | 13.53 | 13.63 | 79,425 | +0.18(+1.35%) |
Apr 19, 2017 | 13.43 | 13.53 | 13.43 | 13.45 | 119,732 | +0.01(+0.05%) |
Apr 18, 2017 | 13.47 | 13.56 | 13.43 | 13.44 | 115,703 | -0.13(-0.93%) |
Apr 17, 2017 | 13.55 | 13.57 | 13.47 | 13.57 | 143,132 | +0.03(+0.21%) |
Apr 13, 2017 | 13.53 | 13.60 | 13.53 | 13.54 | 111,483 | +0.04(+0.26%) |
Apr 12, 2017 | 13.57 | 13.59 | 13.50 | 13.50 | 170,268 | -0.06(-0.41%) |
Apr 11, 2017 | 13.50 | 13.59 | 13.48 | 13.56 | 295,088 | -0.01(-0.05%) |
Apr 10, 2017 | 13.57 | 13.57 | 13.52 | 13.57 | 249,610 | -0.05(-0.36%) |
Apr 07, 2017 | 13.66 | 13.71 | 13.57 | 13.62 | 177,726 | -0.06(-0.41%) |
Apr 06, 2017 | 13.63 | 13.67 | 13.55 | 13.67 | 112,797 | +0.04(+0.26%) |
Apr 05, 2017 | 13.78 | 13.79 | 13.60 | 13.64 | 312,768 | -0.04(-0.31%) |
Apr 04, 2017 | 13.69 | 13.71 | 13.64 | 13.68 | 119,992 | -0.01(-0.05%) |
Apr 03, 2017 | 13.52 | 13.70 | 13.51 | 13.69 | 158,744 | +0.24(+1.77%) |
Mar 31, 2017 | 13.30 | 13.45 | 13.29 | 13.45 | 144,583 | +0.15(+1.16%) |
Mar 30, 2017 | 13.29 | 13.36 | 13.25 | 13.29 | 136,972 | -0.06(-0.47%) |
Mar 29, 2017 | 13.26 | 13.37 | 13.24 | 13.36 | 99,863 | +0.04(+0.32%) |
Mar 28, 2017 | 13.29 | 13.43 | 13.29 | 13.31 | 128,667 | -0.04(-0.31%) |
Mar 27, 2017 | 13.34 | 13.36 | 13.29 | 13.36 | 120,547 | -0.01(-0.10%) |
Mar 24, 2017 | 13.34 | 13.42 | 13.32 | 13.37 | 172,397 | +0.01(+0.10%) |
Mar 23, 2017 | 13.15 | 13.36 | 13.15 | 13.36 | 201,089 | +0.19(+1.43%) |
Mar 22, 2017 | 13.09 | 13.19 | 13.07 | 13.17 | 113,343 | +0.13(+0.97%) |
Mar 21, 2017 | 13.06 | 13.11 | 13.02 | 13.04 | 129,761 | +0.05(+0.38%) |
Mar 20, 2017 | 12.92 | 13.04 | 12.92 | 12.99 | 52,059 | +0.08(+0.65%) |
Mar 17, 2017 | 12.97 | 13.01 | 12.88 | 12.91 | 146,851 | -0.14(-1.07%) |
Mar 16, 2017 | 13.04 | 13.08 | 13.01 | 13.05 | 142,606 | +0.01(+0.05%) |
Mar 15, 2017 | 12.95 | 13.05 | 12.94 | 13.04 | 149,900 | +0.10(+0.76%) |
Mar 14, 2017 | 12.93 | 12.97 | 12.84 | 12.94 | 262,749 | +0.09(+0.71%) |
Mar 13, 2017 | 12.84 | 12.87 | 12.82 | 12.85 | 95,726 | +0.08(+0.60%) |
Mar 10, 2017 | 12.80 | 12.83 | 12.71 | 12.78 | 74,693 | -0.01(-0.05%) |
Mar 09, 2017 | 12.82 | 12.83 | 12.69 | 12.78 | 100,051 | -0.08(-0.65%) |
Mar 08, 2017 | 12.94 | 12.94 | 12.84 | 12.87 | 108,504 | -0.04(-0.27%) |
Mar 07, 2017 | 12.80 | 12.90 | 12.78 | 12.90 | 245,301 | +0.13(+0.99%) |
Mar 06, 2017 | 12.82 | 12.84 | 12.71 | 12.78 | 297,343 | -0.07(-0.54%) |
Mar 03, 2017 | 12.80 | 12.86 | 12.78 | 12.85 | 65,001 | -0.03(-0.22%) |
Mar 02, 2017 | 12.94 | 12.94 | 12.80 | 12.87 | 103,263 | -0.13(-0.97%) |
Mar 01, 2017 | 12.97 | 13.01 | 12.95 | 13.00 | 77,181 | +0.03(+0.22%) |
Feb 28, 2017 | 12.88 | 12.98 | 12.88 | 12.97 | 66,279 | +0.04(+0.27%) |
Feb 27, 2017 | 12.95 | 12.96 | 12.91 | 12.94 | 62,211 | -0.02(-0.16%) |
Feb 24, 2017 | 12.96 | 13.01 | 12.93 | 12.96 | 112,289 | +0.00(+0.00%) |
Feb 23, 2017 | 13.01 | 13.05 | 12.96 | 12.96 | 91,101 | -0.07(-0.54%) |
Feb 22, 2017 | 13.06 | 13.08 | 12.96 | 13.03 | 100,692 | +0.01(+0.11%) |
Feb 21, 2017 | 12.87 | 13.01 | 12.84 | 13.01 | 235,322 | +0.20(+1.53%) |
Feb 17, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.85 | 12.87 | 12.83 | 12.84 | 61,730 | -0.04(-0.27%) |
Feb 15, 2017 | 12.80 | 12.87 | 12.78 | 12.87 | 68,116 | +0.06(+0.44%) |
Feb 14, 2017 | 12.89 | 12.90 | 12.77 | 12.82 | 111,994 | -0.01(-0.11%) |
Feb 13, 2017 | 12.78 | 12.85 | 12.78 | 12.83 | 74,276 | +0.07(+0.55%) |
Feb 10, 2017 | 12.84 | 12.87 | 12.76 | 12.76 | 157,835 | -0.01(-0.11%) |
Feb 09, 2017 | 12.77 | 12.80 | 12.77 | 12.78 | 67,906 | +0.05(+0.39%) |
Feb 08, 2017 | 12.76 | 12.79 | 12.69 | 12.73 | 119,528 | +0.03(+0.22%) |
Feb 07, 2017 | 12.62 | 12.76 | 12.62 | 12.70 | 139,352 | +0.08(+0.61%) |
Feb 06, 2017 | 12.66 | 12.66 | 12.59 | 12.62 | 117,544 | -0.02(-0.17%) |
Feb 03, 2017 | 12.62 | 12.64 | 12.57 | 12.64 | 158,054 | +0.02(+0.17%) |
Feb 02, 2017 | 12.59 | 12.71 | 12.58 | 12.62 | 181,933 | +0.04(+0.33%) |
Feb 01, 2017 | 12.54 | 12.59 | 12.54 | 12.58 | 66,372 | -0.02(-0.17%) |
Jan 31, 2017 | 12.47 | 12.64 | 12.47 | 12.60 | 103,186 | +0.00(+0.00%) |
Jan 30, 2017 | 12.59 | 12.67 | 12.49 | 12.60 | 346,227 | -0.02(-0.17%) |
Jan 27, 2017 | 12.66 | 12.78 | 12.60 | 12.62 | 69,228 | -0.03(-0.22%) |
Jan 26, 2017 | 12.63 | 12.66 | 12.55 | 12.65 | 100,110 | +0.05(+0.39%) |
Jan 25, 2017 | 12.43 | 12.70 | 12.43 | 12.60 | 92,030 | +0.20(+1.64%) |
Jan 24, 2017 | 12.31 | 12.43 | 12.28 | 12.40 | 260,171 | +0.03(+0.28%) |
Jan 23, 2017 | 12.36 | 12.38 | 12.31 | 12.36 | 144,414 | +0.01(+0.06%) |
Jan 20, 2017 | 12.35 | 12.37 | 12.29 | 12.36 | 79,577 | +0.01(+0.11%) |
Jan 19, 2017 | 12.22 | 12.35 | 12.20 | 12.34 | 183,945 | +0.11(+0.86%) |
Jan 18, 2017 | 12.17 | 12.29 | 12.15 | 12.24 | 112,896 | +0.07(+0.57%) |
Jan 17, 2017 | 12.20 | 12.21 | 12.13 | 12.17 | 157,458 | +0.02(+0.17%) |
Jan 13, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.05(-0.40%) | |
Jan 12, 2017 | 12.15 | 12.20 | 12.10 | 12.20 | 75,994 | +0.02(+0.17%) |
Jan 11, 2017 | 12.16 | 12.20 | 12.10 | 12.17 | 127,903 | -0.05(-0.40%) |
Jan 10, 2017 | 12.20 | 12.28 | 12.17 | 12.22 | 136,919 | +0.02(+0.17%) |
Jan 09, 2017 | 12.20 | 12.22 | 12.17 | 12.20 | 78,205 | +0.01(+0.11%) |
Jan 06, 2017 | 12.33 | 12.36 | 12.14 | 12.19 | 172,016 | -0.22(-1.80%) |
Jan 05, 2017 | 12.26 | 12.44 | 12.26 | 12.41 | 184,171 | +0.13(+1.08%) |
Jan 04, 2017 | 12.24 | 12.35 | 12.24 | 12.28 | 148,982 | +0.07(+0.57%) |
Jan 03, 2017 | 11.99 | 12.21 | 11.99 | 12.21 | 135,353 | +0.32(+2.71%) |
Dec 30, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 11.99 | 12.00 | 11.90 | 11.93 | 175,794 | +0.00(+0.00%) |
Dec 28, 2016 | 12.00 | 12.00 | 11.89 | 11.93 | 275,747 | -0.05(-0.41%) |
Dec 27, 2016 | 11.93 | 11.98 | 11.89 | 11.98 | 417,383 | +0.06(+0.47%) |
Dec 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | -0.08(-0.70%) | |
Dec 22, 2016 | 12.17 | 12.21 | 11.96 | 12.01 | 104,545 | -0.18(-1.49%) |
Dec 21, 2016 | 12.04 | 12.22 | 11.98 | 12.19 | 193,187 | +0.24(+1.99%) |
Dec 20, 2016 | 12.03 | 12.03 | 11.93 | 11.95 | 239,006 | -0.10(-0.87%) |
Dec 19, 2016 | 11.99 | 12.06 | 11.92 | 12.06 | 164,744 | +0.09(+0.76%) |
Dec 16, 2016 | 11.94 | 11.98 | 11.88 | 11.96 | 186,849 | -0.01(-0.12%) |
Dec 15, 2016 | 12.10 | 12.12 | 11.97 | 11.98 | 203,156 | -0.18(-1.46%) |
Dec 14, 2016 | 12.17 | 12.31 | 12.14 | 12.16 | 102,374 | -0.06(-0.49%) |
Dec 13, 2016 | 12.34 | 12.38 | 12.20 | 12.22 | 218,223 | -0.11(-0.85%) |
Dec 12, 2016 | 12.47 | 12.49 | 12.31 | 12.32 | 225,647 | -0.38(-2.98%) |
Dec 09, 2016 | 12.65 | 12.70 | 12.61 | 12.70 | 71,250 | +0.06(+0.44%) |
Dec 08, 2016 | 12.65 | 12.71 | 12.60 | 12.64 | 129,160 | -0.08(-0.61%) |
Dec 07, 2016 | 12.61 | 12.85 | 12.59 | 12.72 | 266,334 | +0.18(+1.45%) |
Dec 06, 2016 | 12.71 | 12.71 | 12.54 | 12.54 | 222,270 | -0.24(-1.86%) |
Dec 05, 2016 | 12.91 | 12.94 | 12.68 | 12.78 | 179,634 | -0.15(-1.19%) |
Dec 02, 2016 | 12.94 | 12.98 | 12.87 | 12.93 | 100,401 | -0.08(-0.64%) |
Dec 01, 2016 | 12.89 | 13.05 | 12.89 | 13.01 | 108,315 | +0.13(+1.03%) |
Nov 30, 2016 | 13.03 | 13.09 | 12.80 | 12.88 | 139,538 | -0.15(-1.13%) |
Nov 29, 2016 | 12.85 | 13.03 | 12.81 | 13.03 | 396,079 | +0.18(+1.42%) |
Nov 28, 2016 | 12.77 | 12.94 | 12.73 | 12.85 | 191,246 | +0.13(+0.99%) |
Nov 25, 2016 | 12.68 | 12.77 | 12.61 | 12.72 | 399,662 | +0.17(+1.34%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Nov 22, 2016 | 12.69 | 12.73 | 12.53 | 12.64 | 129,866 | +0.01(+0.06%) |
Nov 21, 2016 | 12.61 | 12.74 | 12.61 | 12.63 | 216,881 | +0.15(+1.18%) |
Nov 18, 2016 | 12.56 | 12.56 | 12.47 | 12.48 | 133,350 | -0.08(-0.61%) |
Nov 17, 2016 | 12.52 | 12.66 | 12.52 | 12.56 | 74,773 | +0.00(+0.00%) |
Nov 16, 2016 | 12.53 | 12.58 | 12.53 | 12.56 | 93,595 | +0.03(+0.22%) |
Nov 15, 2016 | 12.48 | 12.58 | 12.39 | 12.53 | 187,710 | +0.13(+1.07%) |
Nov 14, 2016 | 12.56 | 12.57 | 12.08 | 12.40 | 238,696 | -0.20(-1.61%) |
Nov 11, 2016 | 12.50 | 12.60 | 12.33 | 12.60 | 169,975 | +0.14(+1.12%) |
Nov 10, 2016 | 12.65 | 12.71 | 12.34 | 12.46 | 239,408 | -0.16(-1.27%) |
Nov 09, 2016 | 12.54 | 12.71 | 12.43 | 12.62 | 170,964 | -0.02(-0.17%) |
Nov 08, 2016 | 12.76 | 12.76 | 12.45 | 12.64 | 139,992 | -0.16(-1.26%) |
Nov 07, 2016 | 12.71 | 12.84 | 12.68 | 12.80 | 190,440 | +0.17(+1.33%) |
Nov 04, 2016 | 12.56 | 12.65 | 12.50 | 12.64 | 76,947 | +0.06(+0.44%) |
Nov 03, 2016 | 12.59 | 12.66 | 12.56 | 12.58 | 70,374 | +0.06(+0.45%) |
Nov 02, 2016 | 12.59 | 12.66 | 12.52 | 12.52 | 127,768 | -0.15(-1.16%) |
Nov 01, 2016 | 12.77 | 12.78 | 12.67 | 12.67 | 75,149 | +0.04(+0.33%) |
Oct 31, 2016 | 12.70 | 12.73 | 12.63 | 12.63 | 71,556 | -0.11(-0.82%) |
Oct 28, 2016 | 12.73 | 12.77 | 12.69 | 12.73 | 77,093 | -0.03(-0.22%) |
Oct 27, 2016 | 12.80 | 12.82 | 12.73 | 12.76 | 53,856 | -0.02(-0.16%) |
Oct 26, 2016 | 12.71 | 12.82 | 12.66 | 12.78 | 99,042 | +0.06(+0.50%) |
Oct 25, 2016 | 12.68 | 12.78 | 12.66 | 12.72 | 75,346 | +0.04(+0.28%) |
Oct 24, 2016 | 12.75 | 12.83 | 12.68 | 12.68 | 129,297 | -0.06(-0.44%) |
Oct 21, 2016 | 12.70 | 12.74 | 12.66 | 12.74 | 90,489 | +0.06(+0.44%) |
Oct 20, 2016 | 12.63 | 12.76 | 12.60 | 12.68 | 93,970 | +0.00(+0.00%) |
Oct 19, 2016 | 12.61 | 12.72 | 12.57 | 12.68 | 96,082 | +0.04(+0.33%) |
Oct 18, 2016 | 12.50 | 12.71 | 12.50 | 12.64 | 182,321 | +0.25(+2.03%) |
Oct 17, 2016 | 12.64 | 12.65 | 12.38 | 12.39 | 155,588 | -0.35(-2.75%) |
Oct 14, 2016 | 12.73 | 12.84 | 12.71 | 12.74 | 82,000 | +0.00(+0.00%) |
Oct 13, 2016 | 12.68 | 12.76 | 12.63 | 12.74 | 153,540 | -0.06(-0.49%) |
Oct 12, 2016 | 12.73 | 12.83 | 12.71 | 12.80 | 106,769 | +0.05(+0.38%) |
Oct 11, 2016 | 12.92 | 12.92 | 12.70 | 12.75 | 284,376 | -0.20(-1.57%) |
Oct 10, 2016 | 12.92 | 12.99 | 12.89 | 12.96 | 76,320 | +0.13(+1.04%) |
Oct 07, 2016 | 12.91 | 12.94 | 12.77 | 12.82 | 151,526 | -0.11(-0.87%) |
Oct 06, 2016 | 13.08 | 13.09 | 12.80 | 12.94 | 123,681 | -0.08(-0.59%) |
Oct 05, 2016 | 13.08 | 13.10 | 12.93 | 13.01 | 125,672 | -0.01(-0.05%) |
Oct 04, 2016 | 12.96 | 13.03 | 12.92 | 13.02 | 110,120 | +0.14(+1.09%) |
Oct 03, 2016 | 13.08 | 13.18 | 12.82 | 12.88 | 267,154 | -0.20(-1.55%) |
Sep 30, 2016 | 12.97 | 13.08 | 12.95 | 13.08 | 159,613 | +0.24(+1.85%) |
Sep 29, 2016 | 13.08 | 13.08 | 12.82 | 12.85 | 216,362 | -0.25(-1.92%) |
Sep 28, 2016 | 13.03 | 13.11 | 12.95 | 13.10 | 276,826 | +0.13(+1.01%) |
Sep 27, 2016 | 12.98 | 12.98 | 12.91 | 12.97 | 104,158 | +0.03(+0.21%) |
Sep 26, 2016 | 12.97 | 13.03 | 12.94 | 12.94 | 148,185 | -0.13(-1.03%) |
Sep 23, 2016 | 13.08 | 13.16 | 13.03 | 13.07 | 268,349 | +0.01(+0.05%) |
Sep 22, 2016 | 13.24 | 13.24 | 13.01 | 13.07 | 337,138 | -0.05(-0.36%) |
Sep 21, 2016 | 13.14 | 13.15 | 13.06 | 13.11 | 240,137 | +0.07(+0.57%) |
Sep 20, 2016 | 13.15 | 13.15 | 13.04 | 13.04 | 331,458 | -0.04(-0.31%) |
Sep 19, 2016 | 13.08 | 13.20 | 13.04 | 13.08 | 499,443 | +0.08(+0.62%) |
Sep 16, 2016 | 13.07 | 13.07 | 12.92 | 13.00 | 272,248 | +0.05(+0.36%) |
Sep 15, 2016 | 12.89 | 13.07 | 12.75 | 12.95 | 419,606 | +0.43(+3.43%) |
Sep 14, 2016 | 12.32 | 12.56 | 12.32 | 12.52 | 193,543 | +0.25(+2.02%) |
Sep 13, 2016 | 12.62 | 12.67 | 12.20 | 12.28 | 367,608 | -0.46(-3.58%) |
Sep 12, 2016 | 12.76 | 12.81 | 12.65 | 12.73 | 190,435 | -0.14(-1.09%) |
Sep 09, 2016 | 13.16 | 13.18 | 12.77 | 12.87 | 254,458 | -0.30(-2.29%) |
Sep 08, 2016 | 13.11 | 13.21 | 13.08 | 13.17 | 243,777 | +0.13(+0.96%) |
Sep 07, 2016 | 13.07 | 13.13 | 12.95 | 13.05 | 213,693 | +0.10(+0.74%) |
Sep 06, 2016 | 12.99 | 13.00 | 12.92 | 12.95 | 145,698 | +0.07(+0.57%) |
Sep 02, 2016 | 12.90 | 12.88 | 12.88 | 12.88 | 83,480 | +0.10(+0.79%) |
Sep 01, 2016 | 12.78 | 12.88 | 12.77 | 12.78 | 135,193 | -0.01(-0.05%) |
Aug 31, 2016 | 12.80 | 12.89 | 12.79 | 12.79 | 170,116 | +0.00(+0.00%) |
Aug 30, 2016 | 12.82 | 12.85 | 12.78 | 12.79 | 108,303 | -0.06(-0.47%) |
Aug 29, 2016 | 12.71 | 12.88 | 12.71 | 12.85 | 126,493 | +0.11(+0.90%) |
Aug 26, 2016 | 12.75 | 12.75 | 12.69 | 12.73 | 114,816 | +0.05(+0.37%) |
Aug 25, 2016 | 12.72 | 12.81 | 12.61 | 12.69 | 92,101 | -0.13(-1.05%) |
Aug 24, 2016 | 12.77 | 12.83 | 12.75 | 12.82 | 144,954 | +0.06(+0.50%) |
Aug 23, 2016 | 12.73 | 12.77 | 12.70 | 12.76 | 203,811 | +0.08(+0.66%) |
Aug 22, 2016 | 12.62 | 12.69 | 12.58 | 12.67 | 449,619 | +0.05(+0.37%) |
Aug 19, 2016 | 12.64 | 12.64 | 12.53 | 12.62 | 116,371 | -0.05(-0.37%) |
Aug 18, 2016 | 12.64 | 12.71 | 12.62 | 12.67 | 161,325 | +0.08(+0.64%) |
Aug 17, 2016 | 12.63 | 12.67 | 12.55 | 12.59 | 225,209 | -0.11(-0.85%) |
Aug 16, 2016 | 12.77 | 12.80 | 12.62 | 12.70 | 260,239 | -0.08(-0.63%) |
Aug 15, 2016 | 12.60 | 12.80 | 12.60 | 12.78 | 331,300 | +0.43(+3.48%) |
Aug 12, 2016 | 12.40 | 12.44 | 12.29 | 12.35 | 176,246 | +0.05(+0.38%) |
Aug 11, 2016 | 12.26 | 12.33 | 12.26 | 12.30 | 152,536 | +0.05(+0.44%) |
Aug 10, 2016 | 12.34 | 12.34 | 12.25 | 12.25 | 116,626 | -0.10(-0.81%) |
Aug 09, 2016 | 12.38 | 12.40 | 12.29 | 12.35 | 191,805 | +0.05(+0.38%) |
Aug 08, 2016 | 12.32 | 12.36 | 12.28 | 12.30 | 119,682 | -0.01(-0.11%) |
Aug 05, 2016 | 12.25 | 12.35 | 12.21 | 12.32 | 171,076 | +0.04(+0.33%) |
Aug 04, 2016 | 12.31 | 12.34 | 12.26 | 12.28 | 207,256 | +0.03(+0.22%) |
Aug 03, 2016 | 12.27 | 12.32 | 12.21 | 12.25 | 122,151 | -0.05(-0.38%) |
Aug 02, 2016 | 12.20 | 12.34 | 12.20 | 12.30 | 286,070 | +0.05(+0.44%) |
Aug 01, 2016 | 12.29 | 12.38 | 12.24 | 12.24 | 230,829 | -0.13(-1.08%) |
Jul 29, 2016 | 12.29 | 12.47 | 12.29 | 12.38 | 184,387 | +0.15(+1.21%) |
Jul 28, 2016 | 12.22 | 12.28 | 12.21 | 12.23 | 87,107 | +0.07(+0.55%) |
Jul 27, 2016 | 12.18 | 12.27 | 12.13 | 12.16 | 229,435 | -0.10(-0.82%) |
Jul 26, 2016 | 12.28 | 12.35 | 12.22 | 12.26 | 261,700 | +0.09(+0.72%) |
Jul 25, 2016 | 12.17 | 12.20 | 12.04 | 12.18 | 216,983 | +0.01(+0.11%) |
Jul 22, 2016 | 12.18 | 12.24 | 12.13 | 12.16 | 197,258 | -0.03(-0.22%) |
Jul 21, 2016 | 12.18 | 12.27 | 12.16 | 12.19 | 156,852 | -0.03(-0.27%) |
Jul 20, 2016 | 12.13 | 12.22 | 12.11 | 12.22 | 199,224 | +0.11(+0.94%) |
Jul 19, 2016 | 12.18 | 12.23 | 12.09 | 12.11 | 177,620 | -0.09(-0.77%) |
Jul 18, 2016 | 12.13 | 12.23 | 12.09 | 12.20 | 351,838 | +0.07(+0.55%) |
Jul 15, 2016 | 12.24 | 12.24 | 12.04 | 12.14 | 146,588 | -0.05(-0.38%) |
Jul 14, 2016 | 12.11 | 12.22 | 12.10 | 12.18 | 236,994 | +0.11(+0.89%) |
Jul 13, 2016 | 12.17 | 12.26 | 12.07 | 12.07 | 278,229 | -0.13(-1.04%) |
Jul 12, 2016 | 12.09 | 12.25 | 12.08 | 12.20 | 466,497 | +0.23(+1.90%) |
Jul 11, 2016 | 11.97 | 12.04 | 11.87 | 11.97 | 299,809 | +0.03(+0.23%) |
Jul 08, 2016 | 11.93 | 12.05 | 11.87 | 11.95 | 336,242 | +0.12(+1.02%) |
Jul 07, 2016 | 11.77 | 11.88 | 11.76 | 11.83 | 352,322 | -0.01(-0.11%) |
Jul 06, 2016 | 11.65 | 11.87 | 11.65 | 11.84 | 211,943 | +0.15(+1.26%) |
Jul 05, 2016 | 11.59 | 11.73 | 11.59 | 11.69 | 261,567 | +0.07(+0.58%) |
Jul 01, 2016 | 12.01 | 11.63 | 11.63 | 11.63 | 288,156 | -0.36(-2.97%) |
Jun 30, 2016 | 11.91 | 12.11 | 11.75 | 11.98 | 351,778 | -0.08(-0.67%) |
Jun 29, 2016 | 11.98 | 12.11 | 11.91 | 12.06 | 383,702 | +0.28(+2.39%) |
Jun 28, 2016 | 11.61 | 11.81 | 11.61 | 11.78 | 285,847 | +0.38(+3.29%) |
Jun 27, 2016 | 11.43 | 11.49 | 11.32 | 11.40 | 241,100 | +0.06(+0.53%) |
Jun 24, 2016 | 11.31 | 11.66 | 11.24 | 11.34 | 579,037 | -0.51(-4.27%) |
Jun 23, 2016 | 11.70 | 11.88 | 11.64 | 11.85 | 240,599 | +0.21(+1.81%) |
Jun 22, 2016 | 11.64 | 11.71 | 11.61 | 11.64 | 225,100 | +0.01(+0.06%) |
Jun 21, 2016 | 11.59 | 11.65 | 11.54 | 11.63 | 259,753 | +0.01(+0.06%) |
Jun 20, 2016 | 11.56 | 11.73 | 11.47 | 11.63 | 322,431 | +0.19(+1.64%) |
Jun 17, 2016 | 11.30 | 11.46 | 11.27 | 11.44 | 319,627 | +0.09(+0.83%) |
Jun 16, 2016 | 11.30 | 11.38 | 11.17 | 11.34 | 500,967 | +0.04(+0.36%) |
Jun 15, 2016 | 11.41 | 11.53 | 11.30 | 11.30 | 414,617 | -0.10(-0.88%) |
Jun 14, 2016 | 11.40 | 11.45 | 11.33 | 11.40 | 321,235 | +0.09(+0.77%) |
Jun 13, 2016 | 11.46 | 11.48 | 11.29 | 11.32 | 316,819 | -0.25(-2.20%) |
Jun 10, 2016 | 11.59 | 11.65 | 11.43 | 11.57 | 448,923 | -0.10(-0.86%) |
Jun 09, 2016 | 11.76 | 11.77 | 11.65 | 11.67 | 250,023 | -0.09(-0.80%) |
Jun 08, 2016 | 11.79 | 11.86 | 11.74 | 11.77 | 188,705 | +0.00(+0.00%) |
Jun 07, 2016 | 11.73 | 11.85 | 11.71 | 11.77 | 156,480 | +0.08(+0.69%) |
Jun 06, 2016 | 11.65 | 11.73 | 11.61 | 11.69 | 223,272 | +0.03(+0.23%) |
Jun 03, 2016 | 11.62 | 11.69 | 11.48 | 11.66 | 227,531 | +0.07(+0.58%) |
Jun 02, 2016 | 11.48 | 11.66 | 11.45 | 11.59 | 186,426 | +0.09(+0.82%) |
Jun 01, 2016 | 11.56 | 11.59 | 11.45 | 11.50 | 157,798 | -0.10(-0.87%) |
May 31, 2016 | 11.60 | 11.65 | 11.50 | 11.60 | 321,547 | +0.32(+2.79%) |
May 27, 2016 | 11.36 | 11.28 | 11.28 | 11.28 | 262,217 | +0.00(+0.00%) |
May 26, 2016 | 11.32 | 11.37 | 11.21 | 11.28 | 151,338 | -0.08(-0.71%) |
May 25, 2016 | 11.43 | 11.51 | 11.29 | 11.36 | 240,436 | +0.01(+0.06%) |
May 24, 2016 | 11.24 | 11.44 | 11.24 | 11.36 | 164,077 | +0.02(+0.18%) |
May 23, 2016 | 11.36 | 11.36 | 11.27 | 11.34 | 173,779 | -0.01(-0.06%) |
May 20, 2016 | 11.33 | 11.42 | 11.30 | 11.34 | 133,385 | +0.05(+0.42%) |
May 19, 2016 | 11.43 | 11.43 | 11.28 | 11.30 | 194,303 | -0.17(-1.52%) |
May 18, 2016 | 11.41 | 11.50 | 11.34 | 11.47 | 202,981 | +0.02(+0.18%) |
May 17, 2016 | 11.47 | 11.50 | 11.40 | 11.45 | 125,004 | -0.01(-0.06%) |
May 16, 2016 | 11.37 | 11.59 | 11.37 | 11.46 | 187,719 | +0.12(+1.06%) |
May 13, 2016 | 11.27 | 11.40 | 11.26 | 11.34 | 102,130 | -0.07(-0.59%) |
May 12, 2016 | 11.16 | 11.46 | 11.12 | 11.40 | 290,261 | +0.25(+2.29%) |
May 11, 2016 | 11.32 | 11.40 | 11.12 | 11.15 | 141,931 | -0.28(-2.46%) |
May 10, 2016 | 11.17 | 11.43 | 11.10 | 11.43 | 243,282 | +0.39(+3.52%) |
May 09, 2016 | 11.27 | 11.28 | 11.00 | 11.04 | 400,304 | -0.26(-2.32%) |
May 06, 2016 | 11.42 | 11.47 | 11.28 | 11.30 | 157,584 | -0.27(-2.32%) |
May 05, 2016 | 11.60 | 11.70 | 11.54 | 11.57 | 138,462 | +0.07(+0.64%) |
May 04, 2016 | 11.42 | 11.63 | 11.42 | 11.50 | 234,801 | +0.07(+0.65%) |
May 03, 2016 | 11.56 | 11.56 | 11.42 | 11.42 | 168,324 | -0.13(-1.16%) |