Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.04 | 12.07 | 12.00 | 12.05 | 59,619 | +0.06(+0.50%) |
Jul 28, 2017 | 11.99 | 12.02 | 11.97 | 11.99 | 25,253 | +0.01(+0.08%) |
Jul 27, 2017 | 12.01 | 12.01 | 11.94 | 11.98 | 66,430 | -0.01(-0.08%) |
Jul 26, 2017 | 11.94 | 12.04 | 11.94 | 11.99 | 53,844 | +0.05(+0.42%) |
Jul 25, 2017 | 12.02 | 12.02 | 11.93 | 11.94 | 66,701 | -0.04(-0.33%) |
Jul 24, 2017 | 12.10 | 12.10 | 11.96 | 11.98 | 22,000 | -0.02(-0.17%) |
Jul 21, 2017 | 11.97 | 12.00 | 11.96 | 12.00 | 27,095 | +0.04(+0.33%) |
Jul 20, 2017 | 12.00 | 12.02 | 11.95 | 11.96 | 22,893 | -0.04(-0.33%) |
Jul 19, 2017 | 11.96 | 12.00 | 11.93 | 12.00 | 56,447 | +0.08(+0.67%) |
Jul 18, 2017 | 11.92 | 11.95 | 11.90 | 11.92 | 33,892 | -0.05(-0.42%) |
Jul 17, 2017 | 11.85 | 11.97 | 11.85 | 11.97 | 65,139 | +0.08(+0.67%) |
Jul 14, 2017 | 11.90 | 11.90 | 11.86 | 11.89 | 31,044 | -0.01(-0.08%) |
Jul 13, 2017 | 11.75 | 11.91 | 11.75 | 11.90 | 63,626 | +0.11(+0.93%) |
Jul 12, 2017 | 11.86 | 11.88 | 11.79 | 11.79 | 52,781 | -0.05(-0.42%) |
Jul 11, 2017 | 11.79 | 11.85 | 11.73 | 11.84 | 71,855 | +0.04(+0.34%) |
Jul 10, 2017 | 11.81 | 11.81 | 11.69 | 11.80 | 60,252 | +0.06(+0.51%) |
Jul 07, 2017 | 11.68 | 11.74 | 11.67 | 11.74 | 58,246 | +0.07(+0.60%) |
Jul 06, 2017 | 11.72 | 11.74 | 11.67 | 11.67 | 72,927 | -0.08(-0.68%) |
Jul 05, 2017 | 11.85 | 11.86 | 11.75 | 11.75 | 52,568 | -0.12(-1.01%) |
Jul 03, 2017 | 11.83 | 11.89 | 11.82 | 11.87 | 52,237 | -0.02(-0.17%) |
Jun 30, 2017 | 11.70 | 11.89 | 11.70 | 11.89 | 87,742 | +0.16(+1.36%) |
Jun 29, 2017 | 11.75 | 11.77 | 11.67 | 11.73 | 55,428 | -0.06(-0.51%) |
Jun 28, 2017 | 11.68 | 11.79 | 11.68 | 11.79 | 68,142 | +0.11(+0.94%) |
Jun 27, 2017 | 11.72 | 11.72 | 11.63 | 11.68 | 50,254 | -0.04(-0.34%) |
Jun 26, 2017 | 11.72 | 11.75 | 11.67 | 11.72 | 87,689 | +0.03(+0.26%) |
Jun 23, 2017 | 11.69 | 11.71 | 11.66 | 11.69 | 80,350 | -0.12(-1.02%) |
Jun 22, 2017 | 11.74 | 11.81 | 11.62 | 11.81 | 66,307 | +0.13(+1.11%) |
Jun 21, 2017 | 11.78 | 11.80 | 11.67 | 11.68 | 76,496 | -0.12(-1.02%) |
Jun 20, 2017 | 11.87 | 11.87 | 11.80 | 11.80 | 91,374 | -0.08(-0.67%) |
Jun 19, 2017 | 11.88 | 11.91 | 11.86 | 11.88 | 63,081 | +0.00(+0.00%) |
Jun 16, 2017 | 11.89 | 11.90 | 11.85 | 11.88 | 34,326 | -0.04(-0.34%) |
Jun 15, 2017 | 11.88 | 11.92 | 11.84 | 11.92 | 89,939 | +0.01(+0.08%) |
Jun 14, 2017 | 11.95 | 11.97 | 11.91 | 11.91 | 77,410 | -0.04(-0.33%) |
Jun 13, 2017 | 11.91 | 11.98 | 11.91 | 11.95 | 92,952 | -0.04(-0.33%) |
Jun 12, 2017 | 11.94 | 12.01 | 11.91 | 11.99 | 44,187 | +0.05(+0.42%) |
Jun 09, 2017 | 11.97 | 12.01 | 11.94 | 11.94 | 25,844 | -0.01(-0.08%) |
Jun 08, 2017 | 11.96 | 11.99 | 11.93 | 11.95 | 23,333 | -0.01(-0.08%) |
Jun 07, 2017 | 12.04 | 12.04 | 11.96 | 11.96 | 43,269 | -0.07(-0.58%) |
Jun 06, 2017 | 12.01 | 12.05 | 12.00 | 12.03 | 35,502 | -0.01(-0.08%) |
Jun 05, 2017 | 12.02 | 12.06 | 12.00 | 12.04 | 46,973 | -0.01(-0.08%) |
Jun 02, 2017 | 12.03 | 12.05 | 11.99 | 12.05 | 48,183 | +0.05(+0.42%) |
Jun 01, 2017 | 12.03 | 12.03 | 11.99 | 12.00 | 65,926 | +0.01(+0.08%) |
May 31, 2017 | 12.01 | 12.01 | 11.97 | 11.99 | 29,058 | +0.03(+0.25%) |
May 30, 2017 | 11.97 | 12.03 | 11.96 | 11.96 | 38,642 | -0.06(-0.50%) |
May 26, 2017 | 11.98 | 12.02 | 11.98 | 12.02 | 13,923 | +0.03(+0.25%) |
May 25, 2017 | 12.02 | 12.04 | 11.97 | 11.99 | 36,610 | -0.03(-0.25%) |
May 24, 2017 | 11.95 | 12.03 | 11.95 | 12.02 | 51,870 | +0.04(+0.29%) |
May 23, 2017 | 11.97 | 12.02 | 11.96 | 11.98 | 124,545 | +0.01(+0.13%) |
May 22, 2017 | 11.93 | 11.97 | 11.92 | 11.97 | 35,010 | +0.05(+0.42%) |
May 19, 2017 | 11.91 | 11.98 | 11.88 | 11.92 | 49,312 | +0.02(+0.17%) |
May 18, 2017 | 11.80 | 11.92 | 11.80 | 11.90 | 36,254 | +0.01(+0.08%) |
May 17, 2017 | 11.99 | 11.99 | 11.85 | 11.89 | 60,864 | -0.11(-0.92%) |
May 16, 2017 | 12.01 | 12.01 | 11.98 | 12.00 | 37,345 | +0.00(+0.00%) |
May 15, 2017 | 11.99 | 12.02 | 11.98 | 12.00 | 39,601 | +0.03(+0.25%) |
May 12, 2017 | 11.98 | 12.01 | 11.94 | 11.97 | 53,626 | +0.01(+0.08%) |
May 11, 2017 | 11.98 | 12.01 | 11.96 | 11.96 | 51,134 | -0.10(-0.83%) |
May 10, 2017 | 12.01 | 12.07 | 12.01 | 12.06 | 37,112 | +0.01(+0.08%) |
May 09, 2017 | 12.04 | 12.05 | 12.00 | 12.05 | 74,368 | +0.05(+0.42%) |
May 08, 2017 | 12.01 | 12.04 | 12.00 | 12.00 | 26,200 | -0.04(-0.33%) |
May 05, 2017 | 12.03 | 12.04 | 11.98 | 12.04 | 28,006 | +0.04(+0.33%) |
May 04, 2017 | 12.12 | 12.12 | 11.96 | 12.00 | 69,057 | -0.12(-0.99%) |
May 03, 2017 | 12.10 | 12.12 | 12.07 | 12.12 | 31,417 | +0.04(+0.33%) |
May 02, 2017 | 12.12 | 12.12 | 12.06 | 12.08 | 54,595 | -0.04(-0.33%) |
May 01, 2017 | 12.02 | 12.12 | 12.02 | 12.12 | 57,623 | +0.07(+0.58%) |
Apr 28, 2017 | 11.99 | 12.05 | 11.98 | 12.05 | 53,393 | +0.09(+0.75%) |
Apr 27, 2017 | 11.97 | 12.00 | 11.96 | 11.96 | 55,945 | -0.02(-0.17%) |
Apr 26, 2017 | 11.96 | 12.01 | 11.93 | 11.98 | 73,404 | -0.03(-0.25%) |
Apr 25, 2017 | 11.94 | 12.01 | 11.93 | 12.01 | 107,038 | +0.08(+0.67%) |
Apr 24, 2017 | 11.94 | 11.95 | 11.92 | 11.93 | 82,806 | +0.04(+0.34%) |
Apr 21, 2017 | 11.95 | 11.95 | 11.83 | 11.89 | 82,241 | -0.05(-0.42%) |
Apr 20, 2017 | 11.89 | 11.94 | 11.87 | 11.94 | 81,272 | +0.06(+0.51%) |
Apr 19, 2017 | 11.89 | 11.91 | 11.85 | 11.88 | 59,954 | -0.07(-0.59%) |
Apr 18, 2017 | 11.86 | 11.95 | 11.80 | 11.95 | 56,872 | +0.08(+0.67%) |
Apr 17, 2017 | 11.90 | 11.90 | 11.83 | 11.87 | 28,221 | +0.04(+0.34%) |
Apr 13, 2017 | 11.83 | 11.86 | 11.80 | 11.83 | 29,023 | +0.04(+0.34%) |
Apr 12, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 33,401 | -0.19(-1.59%) |
Apr 11, 2017 | 11.93 | 11.98 | 11.91 | 11.98 | 97,452 | +0.07(+0.59%) |
Apr 10, 2017 | 11.89 | 11.94 | 11.89 | 11.91 | 52,297 | +0.03(+0.25%) |
Apr 07, 2017 | 11.84 | 11.90 | 11.84 | 11.88 | 63,560 | +0.03(+0.25%) |
Apr 06, 2017 | 11.90 | 11.94 | 11.85 | 11.85 | 36,770 | -0.05(-0.42%) |
Apr 05, 2017 | 11.92 | 11.93 | 11.85 | 11.90 | 45,539 | +0.02(+0.17%) |
Apr 04, 2017 | 11.89 | 11.89 | 11.86 | 11.88 | 35,848 | +0.00(+0.00%) |
Apr 03, 2017 | 11.95 | 11.95 | 11.86 | 11.88 | 83,766 | +0.00(+0.00%) |
Mar 31, 2017 | 11.93 | 11.94 | 11.87 | 11.88 | 57,083 | -0.01(-0.08%) |
Mar 30, 2017 | 11.91 | 11.91 | 11.85 | 11.89 | 44,988 | +0.02(+0.17%) |
Mar 29, 2017 | 11.78 | 11.90 | 11.75 | 11.87 | 104,779 | +0.12(+1.02%) |
Mar 28, 2017 | 11.67 | 11.76 | 11.67 | 11.75 | 48,345 | +0.10(+0.86%) |
Mar 27, 2017 | 11.65 | 11.67 | 11.63 | 11.65 | 28,733 | -0.05(-0.43%) |
Mar 24, 2017 | 11.65 | 11.70 | 11.63 | 11.70 | 25,122 | +0.07(+0.60%) |
Mar 23, 2017 | 11.64 | 11.66 | 11.58 | 11.63 | 47,145 | -0.02(-0.17%) |
Mar 22, 2017 | 11.61 | 11.66 | 11.54 | 11.65 | 36,302 | +0.04(+0.34%) |
Mar 21, 2017 | 11.73 | 11.73 | 11.55 | 11.61 | 53,231 | -0.11(-0.94%) |
Mar 20, 2017 | 11.70 | 11.73 | 11.68 | 11.72 | 54,363 | +0.02(+0.17%) |
Mar 17, 2017 | 11.71 | 11.74 | 11.70 | 11.70 | 43,063 | +0.01(+0.09%) |
Mar 16, 2017 | 11.72 | 11.73 | 11.65 | 11.69 | 32,959 | -0.02(-0.17%) |
Mar 15, 2017 | 11.54 | 11.71 | 11.52 | 11.71 | 55,811 | +0.23(+2.00%) |
Mar 14, 2017 | 11.41 | 11.52 | 11.41 | 11.48 | 58,391 | -0.12(-1.03%) |
Mar 13, 2017 | 11.61 | 11.67 | 11.55 | 11.60 | 77,019 | +0.01(+0.09%) |
Mar 10, 2017 | 11.84 | 11.84 | 11.59 | 11.59 | 61,571 | -0.21(-1.78%) |
Mar 09, 2017 | 11.87 | 11.87 | 11.61 | 11.80 | 195,989 | -0.09(-0.76%) |
Mar 08, 2017 | 11.98 | 11.98 | 11.88 | 11.89 | 91,249 | -0.12(-1.00%) |
Mar 07, 2017 | 12.03 | 12.05 | 11.96 | 12.01 | 89,724 | -0.05(-0.41%) |
Mar 06, 2017 | 12.12 | 12.12 | 11.97 | 12.06 | 94,911 | -0.03(-0.25%) |
Mar 03, 2017 | 12.11 | 12.13 | 12.08 | 12.09 | 32,820 | -0.02(-0.17%) |
Mar 02, 2017 | 12.08 | 12.14 | 12.07 | 12.11 | 59,102 | +0.01(+0.08%) |
Mar 01, 2017 | 12.20 | 12.20 | 12.07 | 12.10 | 114,118 | +0.03(+0.25%) |
Feb 28, 2017 | 12.01 | 12.08 | 12.01 | 12.07 | 64,607 | +0.06(+0.50%) |
Feb 27, 2017 | 12.02 | 12.04 | 12.00 | 12.01 | 40,211 | +0.00(+0.00%) |
Feb 24, 2017 | 11.98 | 12.01 | 11.98 | 12.01 | 78,194 | +0.00(+0.00%) |
Feb 23, 2017 | 11.97 | 12.04 | 11.97 | 12.01 | 92,322 | +0.07(+0.59%) |
Feb 22, 2017 | 11.94 | 11.97 | 11.93 | 11.94 | 47,895 | +0.00(+0.00%) |
Feb 21, 2017 | 11.92 | 11.98 | 11.92 | 11.94 | 60,317 | +0.03(+0.25%) |
Feb 17, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.05(-0.42%) | |
Feb 16, 2017 | 12.02 | 12.02 | 11.91 | 11.96 | 71,430 | -0.03(-0.25%) |
Feb 15, 2017 | 11.96 | 11.99 | 11.95 | 11.99 | 49,678 | +0.02(+0.17%) |
Feb 14, 2017 | 12.01 | 12.03 | 11.92 | 11.97 | 107,564 | -0.03(-0.25%) |
Feb 13, 2017 | 12.05 | 12.05 | 11.99 | 12.00 | 66,282 | -0.05(-0.41%) |
Feb 10, 2017 | 12.01 | 12.05 | 12.00 | 12.05 | 53,390 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.04 | 11.97 | 11.97 | 46,909 | -0.03(-0.25%) |
Feb 08, 2017 | 12.01 | 12.01 | 11.96 | 12.00 | 75,220 | -0.02(-0.17%) |
Feb 07, 2017 | 12.00 | 12.02 | 11.97 | 12.02 | 47,954 | +0.03(+0.25%) |
Feb 06, 2017 | 11.96 | 12.00 | 11.95 | 11.99 | 52,337 | -0.01(-0.08%) |
Feb 03, 2017 | 11.98 | 12.00 | 11.93 | 12.00 | 88,054 | +0.05(+0.42%) |
Feb 02, 2017 | 11.92 | 11.95 | 11.90 | 11.95 | 74,251 | +0.01(+0.08%) |
Feb 01, 2017 | 11.98 | 11.99 | 11.93 | 11.94 | 113,294 | -0.05(-0.42%) |
Jan 31, 2017 | 11.94 | 11.99 | 11.86 | 11.99 | 87,863 | +0.05(+0.42%) |
Jan 30, 2017 | 11.95 | 11.95 | 11.78 | 11.94 | 110,147 | -0.03(-0.25%) |
Jan 27, 2017 | 12.03 | 12.03 | 11.94 | 11.97 | 52,262 | -0.03(-0.25%) |
Jan 26, 2017 | 11.98 | 12.00 | 11.94 | 12.00 | 44,293 | +0.05(+0.42%) |
Jan 25, 2017 | 11.96 | 11.98 | 11.93 | 11.95 | 49,942 | +0.05(+0.42%) |
Jan 24, 2017 | 11.89 | 11.90 | 11.83 | 11.90 | 64,017 | +0.05(+0.42%) |
Jan 23, 2017 | 11.86 | 11.86 | 11.79 | 11.85 | 51,983 | +0.05(+0.42%) |
Jan 20, 2017 | 11.83 | 11.83 | 11.76 | 11.80 | 60,625 | +0.00(+0.00%) |
Jan 19, 2017 | 11.77 | 11.81 | 11.77 | 11.80 | 36,601 | +0.00(+0.00%) |
Jan 18, 2017 | 11.84 | 11.84 | 11.79 | 11.80 | 30,942 | -0.04(-0.34%) |
Jan 17, 2017 | 11.87 | 11.87 | 11.77 | 11.84 | 89,870 | -0.01(-0.08%) |
Jan 13, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.08(+0.68%) | |
Jan 12, 2017 | 11.80 | 11.80 | 11.74 | 11.77 | 37,336 | -0.09(-0.76%) |
Jan 11, 2017 | 11.83 | 11.86 | 11.79 | 11.86 | 87,160 | +0.03(+0.25%) |
Jan 10, 2017 | 11.81 | 11.83 | 11.79 | 11.83 | 58,446 | +0.04(+0.34%) |
Jan 09, 2017 | 11.79 | 11.82 | 11.77 | 11.79 | 105,590 | -0.02(-0.17%) |
Jan 06, 2017 | 11.84 | 11.84 | 11.76 | 11.81 | 112,801 | +0.00(+0.00%) |
Jan 05, 2017 | 11.82 | 11.83 | 11.74 | 11.81 | 64,203 | -0.01(-0.08%) |
Jan 04, 2017 | 11.71 | 11.83 | 11.71 | 11.82 | 78,802 | +0.18(+1.55%) |
Jan 03, 2017 | 11.70 | 11.79 | 11.64 | 11.64 | 112,994 | -0.03(-0.26%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.04(-0.34%) | |
Dec 29, 2016 | 11.70 | 11.74 | 11.67 | 11.71 | 41,446 | +0.00(+0.00%) |
Dec 28, 2016 | 11.72 | 11.78 | 11.69 | 11.71 | 54,799 | +0.05(+0.43%) |
Dec 27, 2016 | 11.68 | 11.70 | 11.61 | 11.66 | 74,456 | +0.01(+0.09%) |
Dec 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Dec 22, 2016 | 11.55 | 11.62 | 11.55 | 11.60 | 110,185 | +0.06(+0.52%) |
Dec 21, 2016 | 11.61 | 11.61 | 11.53 | 11.54 | 81,824 | -0.03(-0.26%) |
Dec 20, 2016 | 11.57 | 11.58 | 11.51 | 11.57 | 53,520 | -0.01(-0.09%) |
Dec 19, 2016 | 11.54 | 11.60 | 11.53 | 11.58 | 69,199 | +0.04(+0.35%) |
Dec 16, 2016 | 11.57 | 11.57 | 11.48 | 11.54 | 89,421 | +0.04(+0.35%) |
Dec 15, 2016 | 11.45 | 11.56 | 11.45 | 11.50 | 129,635 | +0.01(+0.09%) |
Dec 14, 2016 | 11.58 | 11.60 | 11.46 | 11.49 | 182,725 | -0.12(-1.03%) |
Dec 13, 2016 | 11.69 | 11.69 | 11.52 | 11.61 | 246,820 | -0.09(-0.77%) |
Dec 12, 2016 | 11.61 | 11.70 | 11.60 | 11.70 | 70,729 | +0.11(+0.95%) |
Dec 09, 2016 | 11.56 | 11.60 | 11.52 | 11.59 | 64,225 | +0.07(+0.61%) |
Dec 08, 2016 | 11.55 | 11.57 | 11.51 | 11.52 | 104,321 | -0.08(-0.69%) |
Dec 07, 2016 | 11.57 | 11.63 | 11.53 | 11.60 | 73,710 | +0.01(+0.09%) |
Dec 06, 2016 | 11.44 | 11.59 | 11.38 | 11.59 | 93,940 | +0.20(+1.76%) |
Dec 05, 2016 | 11.31 | 11.42 | 11.31 | 11.39 | 90,512 | +0.05(+0.44%) |
Dec 02, 2016 | 11.31 | 11.36 | 11.28 | 11.34 | 42,020 | +0.08(+0.71%) |
Dec 01, 2016 | 11.36 | 11.36 | 11.24 | 11.26 | 78,294 | -0.03(-0.27%) |
Nov 30, 2016 | 11.52 | 11.52 | 11.25 | 11.29 | 134,563 | -0.16(-1.40%) |
Nov 29, 2016 | 11.59 | 11.60 | 11.43 | 11.45 | 58,777 | -0.09(-0.78%) |
Nov 28, 2016 | 11.57 | 11.64 | 11.50 | 11.54 | 110,066 | +0.04(+0.35%) |
Nov 25, 2016 | 11.38 | 11.51 | 11.38 | 11.50 | 21,679 | +0.08(+0.70%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.26 | 11.40 | 11.26 | 11.40 | 80,363 | +0.12(+1.06%) |
Nov 21, 2016 | 11.27 | 11.30 | 11.25 | 11.28 | 49,332 | +0.08(+0.71%) |
Nov 18, 2016 | 11.18 | 11.22 | 11.17 | 11.20 | 42,937 | +0.07(+0.63%) |
Nov 17, 2016 | 11.10 | 11.18 | 11.09 | 11.13 | 85,792 | +0.02(+0.18%) |
Nov 16, 2016 | 11.00 | 11.12 | 10.99 | 11.11 | 101,682 | +0.04(+0.36%) |
Nov 15, 2016 | 10.84 | 11.07 | 10.81 | 11.07 | 99,206 | +0.27(+2.50%) |
Nov 14, 2016 | 10.86 | 10.90 | 10.67 | 10.80 | 177,391 | -0.06(-0.55%) |
Nov 11, 2016 | 10.98 | 11.05 | 10.85 | 10.86 | 144,979 | -0.09(-0.82%) |
Nov 10, 2016 | 11.30 | 11.30 | 10.95 | 10.95 | 145,533 | -0.37(-3.27%) |
Nov 09, 2016 | 11.33 | 11.38 | 11.29 | 11.32 | 73,828 | -0.08(-0.70%) |
Nov 08, 2016 | 11.40 | 11.43 | 11.30 | 11.40 | 82,786 | +0.02(+0.18%) |
Nov 07, 2016 | 11.28 | 11.42 | 11.28 | 11.38 | 109,205 | +0.18(+1.61%) |
Nov 04, 2016 | 11.22 | 11.34 | 11.19 | 11.20 | 128,210 | +0.00(+0.00%) |
Nov 03, 2016 | 11.44 | 11.44 | 11.20 | 11.20 | 76,728 | -0.19(-1.67%) |
Nov 02, 2016 | 11.47 | 11.51 | 11.34 | 11.39 | 195,813 | -0.19(-1.64%) |
Nov 01, 2016 | 11.57 | 11.63 | 11.51 | 11.58 | 96,200 | -0.03(-0.26%) |
Oct 31, 2016 | 11.73 | 11.74 | 11.60 | 11.61 | 68,722 | -0.06(-0.51%) |
Oct 28, 2016 | 11.81 | 11.81 | 11.65 | 11.67 | 54,891 | -0.10(-0.85%) |
Oct 27, 2016 | 11.89 | 11.89 | 11.77 | 11.77 | 50,960 | -0.09(-0.76%) |
Oct 26, 2016 | 11.91 | 11.96 | 11.85 | 11.86 | 123,887 | -0.11(-0.92%) |
Oct 25, 2016 | 11.98 | 11.98 | 11.93 | 11.97 | 35,536 | +0.03(+0.25%) |
Oct 24, 2016 | 11.91 | 11.99 | 11.91 | 11.94 | 79,487 | +0.04(+0.34%) |
Oct 21, 2016 | 11.85 | 11.92 | 11.80 | 11.90 | 50,175 | +0.04(+0.34%) |
Oct 20, 2016 | 11.80 | 11.89 | 11.80 | 11.86 | 56,691 | +0.04(+0.34%) |
Oct 19, 2016 | 11.74 | 11.87 | 11.73 | 11.82 | 154,414 | +0.11(+0.94%) |
Oct 18, 2016 | 11.65 | 11.71 | 11.62 | 11.71 | 89,326 | +0.11(+0.95%) |
Oct 17, 2016 | 11.74 | 11.74 | 11.55 | 11.60 | 59,501 | -0.15(-1.28%) |
Oct 14, 2016 | 11.76 | 11.76 | 11.64 | 11.75 | 108,374 | +0.06(+0.51%) |
Oct 13, 2016 | 11.66 | 11.70 | 11.63 | 11.69 | 72,170 | -0.07(-0.60%) |
Oct 12, 2016 | 11.77 | 11.81 | 11.75 | 11.76 | 85,244 | -0.02(-0.17%) |
Oct 11, 2016 | 11.83 | 11.85 | 11.75 | 11.78 | 62,787 | -0.08(-0.67%) |
Oct 10, 2016 | 11.84 | 11.88 | 11.80 | 11.86 | 140,662 | +0.10(+0.85%) |
Oct 07, 2016 | 11.82 | 11.83 | 11.76 | 11.76 | 78,415 | -0.05(-0.42%) |
Oct 06, 2016 | 11.82 | 11.83 | 11.74 | 11.81 | 74,107 | -0.01(-0.08%) |
Oct 05, 2016 | 11.75 | 11.83 | 11.75 | 11.82 | 95,284 | +0.10(+0.85%) |
Oct 04, 2016 | 11.78 | 11.80 | 11.71 | 11.72 | 97,577 | -0.06(-0.51%) |
Oct 03, 2016 | 11.83 | 11.83 | 11.76 | 11.78 | 100,784 | -0.08(-0.67%) |
Sep 30, 2016 | 11.84 | 11.86 | 11.78 | 11.86 | 101,342 | +0.11(+0.94%) |
Sep 29, 2016 | 11.76 | 11.81 | 11.72 | 11.75 | 62,085 | -0.06(-0.51%) |
Sep 28, 2016 | 11.69 | 11.81 | 11.67 | 11.81 | 96,444 | +0.14(+1.20%) |
Sep 27, 2016 | 11.64 | 11.70 | 11.58 | 11.67 | 53,171 | +0.07(+0.60%) |
Sep 26, 2016 | 11.72 | 11.72 | 11.60 | 11.60 | 84,002 | -0.14(-1.19%) |
Sep 23, 2016 | 11.79 | 11.80 | 11.72 | 11.74 | 64,770 | -0.01(-0.09%) |
Sep 22, 2016 | 11.75 | 11.78 | 11.70 | 11.75 | 139,944 | +0.10(+0.86%) |
Sep 21, 2016 | 11.52 | 11.66 | 11.51 | 11.65 | 81,157 | +0.11(+0.95%) |
Sep 20, 2016 | 11.48 | 11.55 | 11.41 | 11.54 | 103,673 | +0.14(+1.23%) |
Sep 19, 2016 | 11.45 | 11.49 | 11.39 | 11.40 | 100,116 | -0.07(-0.61%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.37 | 11.47 | 88,363 | +0.04(+0.35%) |
Sep 15, 2016 | 11.31 | 11.43 | 11.31 | 11.43 | 93,223 | +0.11(+0.97%) |
Sep 14, 2016 | 11.22 | 11.40 | 11.22 | 11.32 | 122,393 | +0.04(+0.35%) |
Sep 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 187,697 | -0.38(-3.26%) |
Sep 12, 2016 | 11.65 | 11.68 | 11.51 | 11.66 | 151,163 | +0.02(+0.17%) |
Sep 09, 2016 | 11.91 | 11.91 | 11.64 | 11.64 | 135,338 | -0.30(-2.51%) |
Sep 08, 2016 | 11.91 | 11.94 | 11.86 | 11.94 | 108,172 | +0.02(+0.17%) |
Sep 07, 2016 | 11.86 | 11.92 | 11.84 | 11.92 | 83,441 | +0.09(+0.76%) |
Sep 06, 2016 | 11.89 | 11.89 | 11.81 | 11.83 | 57,106 | -0.03(-0.25%) |
Sep 02, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 73,400 | +0.05(+0.42%) |
Sep 01, 2016 | 11.88 | 11.91 | 11.73 | 11.81 | 113,814 | -0.03(-0.25%) |
Aug 31, 2016 | 11.79 | 11.87 | 11.77 | 11.84 | 187,827 | +0.06(+0.51%) |
Aug 30, 2016 | 11.79 | 11.79 | 11.75 | 11.78 | 62,435 | +0.00(+0.00%) |
Aug 29, 2016 | 11.76 | 11.79 | 11.72 | 11.78 | 61,870 | +0.05(+0.43%) |
Aug 26, 2016 | 11.78 | 11.79 | 11.71 | 11.73 | 69,430 | -0.01(-0.09%) |
Aug 25, 2016 | 11.71 | 11.75 | 11.67 | 11.74 | 81,825 | +0.06(+0.51%) |
Aug 24, 2016 | 11.70 | 11.76 | 11.65 | 11.68 | 187,408 | +0.02(+0.17%) |
Aug 23, 2016 | 11.73 | 11.74 | 11.65 | 11.66 | 94,435 | +0.01(+0.09%) |
Aug 22, 2016 | 11.70 | 11.73 | 11.65 | 11.65 | 82,736 | -0.05(-0.43%) |
Aug 19, 2016 | 11.69 | 11.72 | 11.64 | 11.70 | 61,268 | -0.02(-0.17%) |
Aug 18, 2016 | 11.70 | 11.72 | 11.65 | 11.72 | 67,300 | +0.04(+0.34%) |
Aug 17, 2016 | 11.65 | 11.69 | 11.64 | 11.68 | 60,231 | +0.01(+0.09%) |
Aug 16, 2016 | 11.66 | 11.69 | 11.62 | 11.67 | 57,172 | -0.02(-0.17%) |
Aug 15, 2016 | 11.66 | 11.74 | 11.62 | 11.69 | 56,498 | +0.11(+0.95%) |
Aug 12, 2016 | 11.57 | 11.63 | 11.53 | 11.58 | 62,531 | +0.05(+0.43%) |
Aug 11, 2016 | 11.53 | 11.53 | 11.48 | 11.53 | 74,089 | -0.03(-0.26%) |
Aug 10, 2016 | 11.50 | 11.58 | 11.50 | 11.56 | 61,849 | +0.05(+0.43%) |
Aug 09, 2016 | 11.48 | 11.58 | 11.48 | 11.51 | 68,774 | +0.00(+0.00%) |
Aug 08, 2016 | 11.49 | 11.51 | 11.45 | 11.51 | 73,941 | +0.06(+0.52%) |
Aug 05, 2016 | 11.47 | 11.49 | 11.42 | 11.45 | 48,262 | +0.04(+0.35%) |
Aug 04, 2016 | 11.37 | 11.42 | 11.37 | 11.41 | 67,377 | +0.06(+0.53%) |
Aug 03, 2016 | 11.26 | 11.35 | 11.20 | 11.35 | 53,934 | +0.14(+1.25%) |
Aug 02, 2016 | 11.27 | 11.32 | 11.20 | 11.21 | 92,213 | -0.10(-0.88%) |