Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.58 | 12.58 | 12.50 | 12.53 | 128,992 | +0.01(+0.10%) |
Apr 27, 2017 | 12.58 | 12.58 | 12.47 | 12.52 | 191,936 | -0.06(-0.51%) |
Apr 26, 2017 | 12.51 | 12.63 | 12.51 | 12.58 | 98,480 | +0.02(+0.15%) |
Apr 25, 2017 | 12.49 | 12.56 | 12.41 | 12.56 | 75,857 | +0.09(+0.72%) |
Apr 24, 2017 | 12.46 | 12.52 | 12.41 | 12.47 | 86,011 | +0.06(+0.47%) |
Apr 21, 2017 | 12.38 | 12.42 | 12.38 | 12.41 | 127,373 | -0.01(-0.05%) |
Apr 20, 2017 | 12.46 | 12.51 | 12.37 | 12.42 | 195,785 | -0.01(-0.10%) |
Apr 19, 2017 | 12.55 | 12.56 | 12.41 | 12.43 | 182,742 | -0.10(-0.77%) |
Apr 18, 2017 | 12.58 | 12.65 | 12.52 | 12.53 | 108,951 | -0.08(-0.61%) |
Apr 17, 2017 | 12.62 | 12.69 | 12.59 | 12.61 | 203,258 | -0.05(-0.41%) |
Apr 13, 2017 | 12.78 | 12.79 | 12.63 | 12.66 | 220,265 | -0.13(-1.01%) |
Apr 12, 2017 | 12.78 | 12.82 | 12.74 | 12.79 | 131,706 | +0.03(+0.25%) |
Apr 11, 2017 | 12.76 | 12.78 | 12.67 | 12.76 | 128,507 | +0.00(+0.00%) |
Apr 10, 2017 | 12.72 | 12.78 | 12.68 | 12.76 | 61,422 | +0.06(+0.46%) |
Apr 07, 2017 | 12.62 | 12.76 | 12.62 | 12.70 | 168,095 | +0.06(+0.46%) |
Apr 06, 2017 | 12.60 | 12.74 | 12.56 | 12.64 | 347,662 | +0.08(+0.67%) |
Apr 05, 2017 | 12.68 | 12.76 | 12.55 | 12.56 | 302,461 | -0.03(-0.26%) |
Apr 04, 2017 | 12.51 | 12.61 | 12.41 | 12.59 | 210,961 | +0.08(+0.67%) |
Apr 03, 2017 | 12.59 | 12.59 | 12.35 | 12.51 | 221,002 | -0.04(-0.31%) |
Mar 31, 2017 | 12.54 | 12.58 | 12.49 | 12.54 | 141,874 | -0.01(-0.10%) |
Mar 30, 2017 | 12.55 | 12.62 | 12.52 | 12.56 | 131,549 | +0.05(+0.36%) |
Mar 29, 2017 | 12.40 | 12.54 | 12.35 | 12.51 | 127,919 | +0.10(+0.83%) |
Mar 28, 2017 | 12.25 | 12.43 | 12.23 | 12.41 | 81,322 | +0.16(+1.32%) |
Mar 27, 2017 | 12.20 | 12.25 | 12.12 | 12.25 | 149,003 | -0.01(-0.11%) |
Mar 24, 2017 | 12.30 | 12.34 | 12.23 | 12.26 | 178,125 | -0.03(-0.21%) |
Mar 23, 2017 | 12.24 | 12.39 | 12.24 | 12.29 | 162,970 | -0.03(-0.21%) |
Mar 22, 2017 | 12.27 | 12.32 | 12.23 | 12.31 | 176,216 | -0.01(-0.05%) |
Mar 21, 2017 | 12.43 | 12.47 | 12.32 | 12.32 | 245,581 | -0.13(-1.04%) |
Mar 20, 2017 | 12.44 | 12.45 | 12.36 | 12.45 | 123,981 | -0.03(-0.21%) |
Mar 17, 2017 | 12.49 | 12.54 | 12.47 | 12.47 | 172,815 | +0.01(+0.05%) |
Mar 16, 2017 | 12.53 | 12.54 | 12.43 | 12.47 | 145,763 | -0.04(-0.31%) |
Mar 15, 2017 | 12.36 | 12.54 | 12.33 | 12.51 | 154,363 | +0.21(+1.73%) |
Mar 14, 2017 | 12.32 | 12.35 | 12.21 | 12.29 | 209,390 | -0.12(-0.94%) |
Mar 13, 2017 | 12.34 | 12.45 | 12.34 | 12.41 | 134,986 | +0.01(+0.10%) |
Mar 10, 2017 | 12.48 | 12.51 | 12.34 | 12.40 | 213,573 | -0.03(-0.26%) |
Mar 09, 2017 | 12.32 | 12.45 | 12.23 | 12.43 | 392,712 | -0.03(-0.21%) |
Mar 08, 2017 | 12.66 | 12.68 | 12.43 | 12.45 | 263,606 | -0.25(-1.93%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.67 | 12.70 | 81,633 | -0.06(-0.51%) |
Mar 06, 2017 | 12.74 | 12.80 | 12.67 | 12.76 | 142,035 | -0.02(-0.15%) |
Mar 03, 2017 | 12.85 | 12.87 | 12.76 | 12.78 | 131,922 | -0.05(-0.40%) |
Mar 02, 2017 | 12.85 | 12.93 | 12.82 | 12.83 | 129,667 | -0.07(-0.55%) |
Mar 01, 2017 | 12.79 | 12.95 | 12.78 | 12.91 | 158,194 | +0.23(+1.78%) |
Feb 28, 2017 | 12.65 | 12.75 | 12.62 | 12.68 | 242,412 | -0.02(-0.15%) |
Feb 27, 2017 | 12.62 | 12.77 | 12.59 | 12.70 | 128,718 | +0.10(+0.82%) |
Feb 24, 2017 | 12.64 | 12.67 | 12.48 | 12.60 | 191,397 | -0.10(-0.76%) |
Feb 23, 2017 | 12.83 | 12.83 | 12.69 | 12.69 | 122,717 | -0.02(-0.15%) |
Feb 22, 2017 | 12.77 | 12.81 | 12.71 | 12.71 | 127,470 | -0.14(-1.11%) |
Feb 21, 2017 | 12.87 | 12.91 | 12.84 | 12.85 | 152,977 | +0.06(+0.45%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.10(-0.75%) | |
Feb 16, 2017 | 12.97 | 13.08 | 12.89 | 12.89 | 77,066 | -0.11(-0.84%) |
Feb 15, 2017 | 12.98 | 13.07 | 12.98 | 13.00 | 135,539 | -0.01(-0.10%) |
Feb 14, 2017 | 13.03 | 13.05 | 12.92 | 13.02 | 164,370 | +0.00(+0.00%) |
Feb 13, 2017 | 12.99 | 13.07 | 12.96 | 13.02 | 243,535 | +0.03(+0.25%) |
Feb 10, 2017 | 12.97 | 13.06 | 12.92 | 12.98 | 93,939 | +0.10(+0.75%) |
Feb 09, 2017 | 12.85 | 12.94 | 12.85 | 12.89 | 139,592 | +0.08(+0.66%) |
Feb 08, 2017 | 12.77 | 12.87 | 12.70 | 12.80 | 79,733 | -0.04(-0.30%) |
Feb 07, 2017 | 12.96 | 12.97 | 12.82 | 12.84 | 114,556 | -0.13(-0.99%) |
Feb 06, 2017 | 13.05 | 13.05 | 12.94 | 12.97 | 78,264 | -0.07(-0.54%) |
Feb 03, 2017 | 12.97 | 13.08 | 12.94 | 13.04 | 135,082 | +0.12(+0.90%) |
Feb 02, 2017 | 12.89 | 12.97 | 12.81 | 12.92 | 168,288 | +0.04(+0.35%) |
Feb 01, 2017 | 13.01 | 13.01 | 12.84 | 12.88 | 101,718 | -0.04(-0.35%) |
Jan 31, 2017 | 12.98 | 12.98 | 12.89 | 12.92 | 62,537 | -0.01(-0.10%) |
Jan 30, 2017 | 13.09 | 13.09 | 12.95 | 12.94 | 75,650 | -0.19(-1.42%) |
Jan 27, 2017 | 13.12 | 13.17 | 13.07 | 13.12 | 140,416 | -0.10(-0.78%) |
Jan 26, 2017 | 13.27 | 13.30 | 13.20 | 13.23 | 192,197 | +0.01(+0.05%) |
Jan 25, 2017 | 13.12 | 13.24 | 13.12 | 13.22 | 127,355 | +0.10(+0.73%) |
Jan 24, 2017 | 13.03 | 13.13 | 13.00 | 13.12 | 134,112 | +0.17(+1.29%) |
Jan 23, 2017 | 13.06 | 13.06 | 12.90 | 12.96 | 196,326 | -0.11(-0.84%) |
Jan 20, 2017 | 13.06 | 13.10 | 13.03 | 13.07 | 81,776 | +0.04(+0.34%) |
Jan 19, 2017 | 13.07 | 13.10 | 12.98 | 13.02 | 113,465 | -0.04(-0.34%) |
Jan 18, 2017 | 12.98 | 13.09 | 12.97 | 13.07 | 156,596 | +0.04(+0.30%) |
Jan 17, 2017 | 13.03 | 13.13 | 13.00 | 13.03 | 117,839 | +0.00(+0.00%) |
Jan 13, 2017 | 13.03 | 13.03 | 13.03 | 0 | -0.06(-0.44%) | |
Jan 12, 2017 | 13.14 | 13.14 | 13.02 | 13.09 | 78,175 | +0.00(+0.00%) |
Jan 11, 2017 | 13.07 | 13.10 | 13.01 | 13.09 | 123,969 | +0.06(+0.44%) |
Jan 10, 2017 | 13.10 | 13.10 | 13.01 | 13.03 | 160,131 | -0.08(-0.59%) |
Jan 09, 2017 | 13.17 | 13.17 | 13.04 | 13.10 | 209,120 | -0.10(-0.73%) |
Jan 06, 2017 | 13.16 | 13.24 | 13.14 | 13.20 | 120,858 | +0.02(+0.17%) |
Jan 05, 2017 | 13.18 | 13.24 | 13.14 | 13.18 | 147,629 | -0.02(-0.12%) |
Jan 04, 2017 | 13.12 | 13.20 | 13.11 | 13.19 | 131,634 | +0.08(+0.64%) |
Jan 03, 2017 | 13.06 | 13.22 | 13.03 | 13.11 | 193,300 | +0.15(+1.14%) |
Dec 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 12.95 | 13.10 | 12.95 | 13.01 | 155,237 | -0.04(-0.34%) |
Dec 28, 2016 | 13.19 | 13.21 | 13.05 | 13.05 | 150,406 | -0.15(-1.17%) |
Dec 27, 2016 | 13.10 | 13.27 | 13.10 | 13.21 | 107,564 | +0.04(+0.29%) |
Dec 23, 2016 | 13.17 | 13.17 | 13.17 | 0 | -0.04(-0.29%) | |
Dec 22, 2016 | 13.23 | 13.26 | 13.17 | 13.21 | 124,355 | +0.01(+0.05%) |
Dec 21, 2016 | 13.18 | 13.26 | 13.18 | 13.20 | 51,983 | +0.00(+0.00%) |
Dec 20, 2016 | 13.37 | 13.37 | 13.19 | 13.20 | 134,494 | -0.09(-0.68%) |
Dec 19, 2016 | 13.30 | 13.30 | 13.24 | 13.29 | 222,842 | +0.01(+0.10%) |
Dec 16, 2016 | 13.23 | 13.34 | 13.18 | 13.28 | 136,163 | +0.08(+0.60%) |
Dec 15, 2016 | 13.08 | 13.21 | 13.07 | 13.20 | 71,150 | +0.06(+0.48%) |
Dec 14, 2016 | 13.31 | 13.36 | 13.11 | 13.14 | 153,591 | -0.21(-1.59%) |
Dec 13, 2016 | 13.21 | 13.38 | 13.20 | 13.35 | 138,509 | +0.16(+1.22%) |
Dec 12, 2016 | 13.28 | 13.38 | 13.17 | 13.19 | 155,394 | +0.10(+0.79%) |
Dec 09, 2016 | 13.01 | 13.10 | 13.00 | 13.09 | 101,603 | +0.10(+0.74%) |
Dec 08, 2016 | 12.94 | 13.04 | 12.92 | 12.99 | 120,714 | +0.07(+0.55%) |
Dec 07, 2016 | 12.84 | 12.98 | 12.80 | 12.92 | 249,122 | -0.01(-0.10%) |
Dec 06, 2016 | 12.91 | 12.97 | 12.75 | 12.93 | 136,602 | -0.02(-0.15%) |
Dec 05, 2016 | 12.93 | 13.01 | 12.93 | 12.95 | 89,706 | +0.07(+0.55%) |
Dec 02, 2016 | 12.85 | 12.94 | 12.73 | 12.88 | 85,474 | -0.02(-0.15%) |
Dec 01, 2016 | 13.06 | 13.09 | 12.86 | 12.90 | 185,470 | +0.03(+0.25%) |
Nov 30, 2016 | 12.66 | 12.95 | 12.66 | 12.87 | 236,491 | +0.53(+4.32%) |
Nov 29, 2016 | 12.34 | 12.44 | 12.25 | 12.33 | 138,348 | -0.13(-1.03%) |
Nov 28, 2016 | 12.56 | 12.64 | 12.46 | 12.46 | 247,320 | -0.15(-1.22%) |
Nov 25, 2016 | 12.57 | 12.66 | 12.55 | 12.62 | 56,150 | -0.03(-0.25%) |
Nov 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 12.56 | 12.80 | 12.51 | 12.64 | 140,219 | +0.12(+0.98%) |
Nov 21, 2016 | 12.30 | 12.52 | 12.30 | 12.52 | 222,749 | +0.30(+2.42%) |
Nov 18, 2016 | 12.22 | 12.27 | 12.16 | 12.22 | 95,842 | +0.07(+0.58%) |
Nov 17, 2016 | 12.24 | 12.31 | 12.11 | 12.15 | 135,745 | -0.03(-0.28%) |
Nov 16, 2016 | 12.17 | 12.28 | 12.11 | 12.19 | 149,794 | -0.02(-0.15%) |
Nov 15, 2016 | 12.01 | 12.23 | 12.01 | 12.21 | 77,247 | +0.26(+2.17%) |
Nov 14, 2016 | 11.89 | 11.95 | 11.85 | 11.95 | 101,339 | +0.06(+0.47%) |
Nov 11, 2016 | 12.04 | 12.06 | 11.89 | 11.89 | 81,949 | -0.21(-1.73%) |
Nov 10, 2016 | 12.07 | 12.19 | 12.05 | 12.10 | 79,743 | +0.05(+0.41%) |
Nov 09, 2016 | 11.87 | 12.11 | 11.81 | 12.05 | 160,042 | +0.18(+1.56%) |
Nov 08, 2016 | 11.78 | 11.92 | 11.77 | 11.87 | 67,491 | +0.00(+0.00%) |
Nov 07, 2016 | 11.74 | 11.89 | 11.72 | 11.87 | 165,745 | +0.25(+2.14%) |
Nov 04, 2016 | 11.64 | 11.74 | 11.59 | 11.62 | 76,070 | -0.08(-0.70%) |
Nov 03, 2016 | 11.73 | 11.76 | 11.63 | 11.70 | 157,463 | -0.03(-0.26%) |
Nov 02, 2016 | 11.70 | 11.77 | 11.59 | 11.73 | 180,276 | -0.06(-0.52%) |
Nov 01, 2016 | 11.82 | 11.87 | 11.71 | 11.79 | 187,598 | -0.02(-0.16%) |
Oct 31, 2016 | 11.98 | 11.98 | 11.81 | 11.81 | 99,775 | -0.18(-1.54%) |
Oct 28, 2016 | 12.02 | 12.13 | 11.95 | 12.00 | 158,434 | -0.04(-0.36%) |
Oct 27, 2016 | 12.08 | 12.12 | 12.02 | 12.04 | 128,551 | -0.04(-0.36%) |
Oct 26, 2016 | 12.02 | 12.10 | 11.96 | 12.08 | 81,576 | +0.01(+0.05%) |
Oct 25, 2016 | 12.17 | 12.23 | 12.08 | 12.08 | 101,508 | -0.05(-0.41%) |
Oct 24, 2016 | 12.11 | 12.16 | 12.02 | 12.13 | 99,205 | -0.02(-0.20%) |
Oct 21, 2016 | 12.19 | 12.19 | 12.05 | 12.15 | 109,909 | -0.04(-0.30%) |
Oct 20, 2016 | 12.06 | 12.19 | 12.00 | 12.19 | 158,602 | +0.07(+0.61%) |
Oct 19, 2016 | 12.04 | 12.17 | 12.02 | 12.11 | 191,733 | +0.12(+1.03%) |
Oct 18, 2016 | 12.01 | 12.01 | 11.90 | 11.99 | 107,585 | +0.10(+0.88%) |
Oct 17, 2016 | 12.01 | 12.01 | 11.87 | 11.89 | 157,647 | -0.10(-0.87%) |
Oct 14, 2016 | 12.13 | 12.16 | 11.98 | 11.99 | 127,392 | -0.06(-0.46%) |
Oct 13, 2016 | 12.06 | 12.11 | 11.93 | 12.05 | 253,921 | -0.13(-1.06%) |
Oct 12, 2016 | 12.17 | 12.23 | 12.12 | 12.17 | 130,114 | -0.07(-0.55%) |
Oct 11, 2016 | 12.39 | 12.39 | 12.19 | 12.24 | 85,872 | -0.14(-1.14%) |
Oct 10, 2016 | 12.36 | 12.47 | 12.32 | 12.38 | 171,918 | +0.14(+1.11%) |
Oct 07, 2016 | 12.31 | 12.34 | 12.24 | 12.25 | 102,092 | -0.06(-0.45%) |
Oct 06, 2016 | 12.32 | 12.37 | 12.22 | 12.30 | 150,926 | +0.02(+0.15%) |
Oct 05, 2016 | 12.24 | 12.34 | 12.24 | 12.29 | 146,451 | +0.17(+1.37%) |
Oct 04, 2016 | 12.23 | 12.25 | 12.09 | 12.12 | 102,078 | -0.13(-1.06%) |
Oct 03, 2016 | 12.37 | 12.37 | 12.21 | 12.25 | 141,596 | -0.03(-0.25%) |
Sep 30, 2016 | 12.24 | 12.35 | 12.23 | 12.28 | 75,583 | +0.12(+0.96%) |
Sep 29, 2016 | 12.14 | 12.27 | 12.11 | 12.16 | 97,981 | +0.00(+0.00%) |
Sep 28, 2016 | 11.77 | 12.17 | 11.74 | 12.16 | 146,724 | +0.41(+3.51%) |
Sep 27, 2016 | 11.80 | 11.81 | 11.66 | 11.75 | 147,376 | -0.10(-0.83%) |
Sep 26, 2016 | 11.84 | 11.97 | 11.84 | 11.85 | 71,813 | -0.08(-0.67%) |
Sep 23, 2016 | 12.03 | 12.08 | 11.85 | 11.93 | 145,638 | -0.14(-1.17%) |
Sep 22, 2016 | 12.11 | 12.19 | 12.05 | 12.07 | 85,721 | +0.05(+0.41%) |
Sep 21, 2016 | 11.87 | 12.03 | 11.87 | 12.02 | 53,608 | +0.18(+1.51%) |
Sep 20, 2016 | 11.91 | 11.93 | 11.84 | 11.84 | 113,744 | -0.07(-0.62%) |
Sep 19, 2016 | 11.92 | 12.01 | 11.91 | 11.92 | 64,842 | +0.04(+0.36%) |
Sep 16, 2016 | 11.86 | 11.93 | 11.84 | 11.87 | 73,840 | -0.12(-0.98%) |
Sep 15, 2016 | 11.85 | 12.06 | 11.83 | 11.99 | 57,652 | +0.12(+0.99%) |
Sep 14, 2016 | 11.94 | 12.08 | 11.86 | 11.87 | 78,461 | -0.11(-0.93%) |
Sep 13, 2016 | 12.22 | 12.22 | 11.97 | 11.98 | 126,868 | -0.36(-2.90%) |
Sep 12, 2016 | 12.13 | 12.36 | 12.12 | 12.34 | 162,171 | +0.10(+0.81%) |
Sep 09, 2016 | 12.56 | 12.56 | 12.24 | 12.24 | 116,737 | -0.42(-3.31%) |
Sep 08, 2016 | 12.50 | 12.67 | 12.43 | 12.66 | 117,723 | +0.22(+1.73%) |
Sep 07, 2016 | 12.44 | 12.50 | 12.40 | 12.45 | 133,887 | +0.01(+0.05%) |
Sep 06, 2016 | 12.30 | 12.46 | 12.30 | 12.44 | 115,341 | +0.18(+1.51%) |
Sep 02, 2016 | 12.32 | 12.25 | 12.25 | 12.25 | 88,941 | +0.04(+0.30%) |
Sep 01, 2016 | 12.17 | 12.22 | 12.11 | 12.22 | 98,658 | +0.06(+0.51%) |
Aug 31, 2016 | 12.24 | 12.24 | 12.13 | 12.16 | 120,637 | -0.14(-1.15%) |
Aug 30, 2016 | 12.41 | 12.44 | 12.27 | 12.30 | 140,675 | -0.06(-0.50%) |
Aug 29, 2016 | 12.31 | 12.40 | 12.31 | 12.36 | 58,207 | +0.04(+0.30%) |
Aug 26, 2016 | 12.30 | 12.44 | 12.26 | 12.32 | 78,237 | +0.04(+0.35%) |
Aug 25, 2016 | 12.29 | 12.37 | 12.25 | 12.28 | 67,400 | -0.01(-0.10%) |
Aug 24, 2016 | 12.33 | 12.41 | 12.23 | 12.29 | 91,982 | -0.05(-0.40%) |
Aug 23, 2016 | 12.31 | 12.42 | 12.31 | 12.34 | 114,650 | +0.04(+0.30%) |
Aug 22, 2016 | 12.31 | 12.37 | 12.26 | 12.30 | 82,241 | -0.10(-0.84%) |
Aug 19, 2016 | 12.45 | 12.45 | 12.38 | 12.41 | 64,242 | -0.06(-0.44%) |
Aug 18, 2016 | 12.38 | 12.49 | 12.38 | 12.46 | 153,920 | +0.10(+0.85%) |
Aug 17, 2016 | 12.32 | 12.38 | 12.29 | 12.36 | 68,690 | +0.01(+0.10%) |
Aug 16, 2016 | 12.22 | 12.40 | 12.21 | 12.35 | 129,317 | +0.08(+0.65%) |
Aug 15, 2016 | 12.21 | 12.32 | 12.21 | 12.27 | 104,163 | +0.12(+0.96%) |
Aug 12, 2016 | 12.14 | 12.25 | 12.13 | 12.15 | 109,297 | +0.04(+0.36%) |
Aug 11, 2016 | 12.05 | 12.23 | 12.05 | 12.11 | 60,113 | +0.08(+0.67%) |
Aug 10, 2016 | 12.19 | 12.19 | 12.01 | 12.03 | 79,678 | -0.08(-0.66%) |
Aug 09, 2016 | 12.23 | 12.24 | 12.07 | 12.11 | 64,011 | -0.09(-0.75%) |
Aug 08, 2016 | 12.20 | 12.22 | 12.15 | 12.20 | 80,480 | +0.13(+1.07%) |
Aug 05, 2016 | 12.02 | 12.07 | 11.97 | 12.07 | 114,275 | +0.12(+0.97%) |
Aug 04, 2016 | 11.85 | 12.00 | 11.83 | 11.95 | 225,225 | +0.13(+1.09%) |
Aug 03, 2016 | 11.65 | 11.85 | 11.65 | 11.83 | 132,118 | +0.19(+1.63%) |
Aug 02, 2016 | 11.69 | 11.79 | 11.52 | 11.63 | 216,860 | -0.02(-0.21%) |
Aug 01, 2016 | 11.95 | 11.95 | 11.66 | 11.66 | 270,434 | -0.37(-3.06%) |
Jul 29, 2016 | 11.87 | 12.05 | 11.86 | 12.03 | 100,659 | +0.07(+0.62%) |
Jul 28, 2016 | 12.01 | 12.06 | 11.92 | 11.95 | 138,694 | -0.06(-0.46%) |
Jul 27, 2016 | 12.09 | 12.21 | 11.97 | 12.01 | 77,590 | -0.10(-0.86%) |
Jul 26, 2016 | 12.05 | 12.14 | 12.02 | 12.11 | 97,739 | +0.04(+0.30%) |
Jul 25, 2016 | 12.21 | 12.21 | 12.05 | 12.08 | 206,864 | -0.13(-1.10%) |
Jul 22, 2016 | 12.19 | 12.25 | 12.16 | 12.21 | 119,647 | +0.00(+0.00%) |
Jul 21, 2016 | 12.27 | 12.35 | 12.19 | 12.21 | 139,518 | -0.04(-0.30%) |
Jul 20, 2016 | 12.23 | 12.30 | 12.14 | 12.25 | 69,091 | +0.02(+0.15%) |
Jul 19, 2016 | 12.24 | 12.28 | 12.22 | 12.23 | 50,554 | -0.02(-0.15%) |
Jul 18, 2016 | 12.23 | 12.31 | 12.20 | 12.25 | 137,931 | +0.02(+0.15%) |
Jul 15, 2016 | 12.27 | 12.35 | 12.21 | 12.23 | 95,242 | +0.01(+0.05%) |
Jul 14, 2016 | 12.28 | 12.36 | 12.20 | 12.22 | 182,745 | +0.01(+0.10%) |
Jul 13, 2016 | 12.32 | 12.34 | 12.17 | 12.21 | 99,147 | -0.07(-0.60%) |
Jul 12, 2016 | 12.29 | 12.39 | 12.27 | 12.28 | 161,591 | +0.18(+1.52%) |
Jul 11, 2016 | 12.14 | 12.24 | 12.07 | 12.10 | 173,271 | +0.04(+0.30%) |
Jul 08, 2016 | 12.03 | 12.11 | 11.99 | 12.06 | 121,233 | +0.17(+1.39%) |
Jul 07, 2016 | 12.02 | 12.21 | 11.89 | 11.90 | 147,310 | -0.05(-0.41%) |
Jul 06, 2016 | 12.00 | 12.06 | 11.92 | 11.95 | 153,681 | -0.09(-0.71%) |
Jul 05, 2016 | 12.26 | 12.29 | 11.97 | 12.03 | 264,529 | -0.28(-2.29%) |
Jul 01, 2016 | 12.38 | 12.32 | 12.32 | 12.32 | 165,085 | -0.01(-0.10%) |
Jun 30, 2016 | 12.26 | 12.35 | 12.23 | 12.33 | 351,266 | +0.08(+0.65%) |
Jun 29, 2016 | 12.02 | 12.33 | 12.00 | 12.25 | 252,331 | +0.36(+2.99%) |
Jun 28, 2016 | 11.92 | 11.99 | 11.82 | 11.89 | 131,140 | +0.21(+1.78%) |
Jun 27, 2016 | 12.12 | 12.12 | 11.65 | 11.68 | 436,264 | -0.50(-4.12%) |
Jun 24, 2016 | 12.23 | 12.27 | 12.14 | 12.19 | 218,901 | -0.27(-2.17%) |
Jun 23, 2016 | 12.48 | 12.51 | 12.35 | 12.46 | 343,025 | +0.13(+1.04%) |
Jun 22, 2016 | 12.39 | 12.40 | 12.32 | 12.33 | 158,824 | +0.02(+0.20%) |
Jun 21, 2016 | 12.26 | 12.35 | 12.18 | 12.30 | 163,587 | +0.04(+0.30%) |
Jun 20, 2016 | 12.38 | 12.40 | 12.26 | 12.27 | 161,928 | +0.08(+0.65%) |
Jun 17, 2016 | 12.16 | 12.21 | 12.08 | 12.19 | 77,285 | +0.13(+1.12%) |
Jun 16, 2016 | 12.11 | 12.11 | 11.96 | 12.05 | 108,000 | -0.12(-0.96%) |
Jun 15, 2016 | 12.03 | 12.20 | 12.02 | 12.17 | 106,364 | +0.17(+1.38%) |
Jun 14, 2016 | 11.99 | 12.06 | 11.96 | 12.00 | 70,167 | -0.01(-0.05%) |
Jun 13, 2016 | 12.31 | 12.38 | 12.00 | 12.01 | 237,253 | -0.32(-2.59%) |
Jun 10, 2016 | 12.44 | 12.49 | 12.32 | 12.33 | 152,501 | -0.23(-1.85%) |
Jun 09, 2016 | 12.46 | 12.56 | 12.44 | 12.56 | 90,252 | +0.00(+0.00%) |
Jun 08, 2016 | 12.43 | 12.60 | 12.43 | 12.56 | 169,179 | +0.16(+1.29%) |
Jun 07, 2016 | 12.33 | 12.41 | 12.30 | 12.40 | 348,359 | +0.11(+0.90%) |
Jun 06, 2016 | 12.24 | 12.36 | 12.21 | 12.29 | 335,842 | +0.13(+1.06%) |
Jun 03, 2016 | 12.13 | 12.20 | 12.05 | 12.16 | 457,474 | +0.13(+1.12%) |
Jun 02, 2016 | 12.06 | 12.14 | 11.83 | 12.03 | 1,077,000 | +0.23(+1.98%) |
Jun 01, 2016 | 11.74 | 11.82 | 11.63 | 11.79 | 168,300 | +0.00(+0.00%) |
May 31, 2016 | 11.78 | 11.86 | 11.66 | 11.79 | 155,168 | +0.02(+0.16%) |
May 27, 2016 | 11.75 | 11.78 | 11.78 | 11.78 | 35,561 | -0.02(-0.21%) |
May 26, 2016 | 11.85 | 11.86 | 11.75 | 11.80 | 211,118 | -0.01(-0.05%) |
May 25, 2016 | 11.68 | 11.81 | 11.68 | 11.81 | 75,896 | +0.18(+1.58%) |
May 24, 2016 | 11.57 | 11.68 | 11.52 | 11.62 | 93,667 | +0.11(+0.96%) |
May 23, 2016 | 11.48 | 11.53 | 11.43 | 11.51 | 56,262 | -0.01(-0.11%) |
May 20, 2016 | 11.43 | 11.54 | 11.42 | 11.52 | 73,890 | +0.13(+1.13%) |
May 19, 2016 | 11.36 | 11.46 | 11.24 | 11.40 | 69,027 | -0.02(-0.21%) |
May 18, 2016 | 11.56 | 11.58 | 11.36 | 11.42 | 100,013 | -0.15(-1.27%) |
May 17, 2016 | 11.52 | 11.68 | 11.46 | 11.57 | 73,500 | +0.02(+0.16%) |
May 16, 2016 | 11.48 | 11.57 | 11.46 | 11.55 | 85,120 | +0.17(+1.51%) |
May 13, 2016 | 11.41 | 11.49 | 11.32 | 11.38 | 122,137 | -0.06(-0.54%) |
May 12, 2016 | 11.55 | 11.60 | 11.41 | 11.44 | 109,630 | -0.01(-0.05%) |
May 11, 2016 | 11.41 | 11.52 | 11.32 | 11.45 | 121,915 | +0.07(+0.65%) |
May 10, 2016 | 11.29 | 11.40 | 11.29 | 11.37 | 90,928 | +0.16(+1.47%) |
May 09, 2016 | 11.35 | 11.36 | 11.12 | 11.21 | 109,382 | -0.19(-1.66%) |
May 06, 2016 | 11.33 | 11.48 | 11.33 | 11.40 | 63,295 | -0.04(-0.32%) |
May 05, 2016 | 11.54 | 11.60 | 11.37 | 11.43 | 79,743 | +0.05(+0.48%) |
May 04, 2016 | 11.51 | 11.56 | 11.33 | 11.38 | 142,253 | -0.15(-1.32%) |
May 03, 2016 | 11.63 | 11.65 | 11.48 | 11.53 | 107,806 | -0.26(-2.22%) |