Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.91 | 13.91 | 13.88 | 13.90 | 1,151,706 | +0.02(+0.15%) |
Aug 30, 2017 | 13.87 | 13.88 | 13.86 | 13.88 | 917,695 | -0.01(-0.05%) |
Aug 29, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,023,254 | +0.00(+0.00%) |
Aug 28, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,331,310 | +0.01(+0.10%) |
Aug 25, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,177,935 | +0.01(+0.05%) |
Aug 24, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,448,258 | +0.00(+0.00%) |
Aug 23, 2017 | 13.88 | 13.91 | 13.86 | 13.87 | 997,422 | -0.01(-0.05%) |
Aug 22, 2017 | 13.91 | 13.91 | 13.86 | 13.87 | 1,477,765 | -0.01(-0.05%) |
Aug 21, 2017 | 13.90 | 13.94 | 13.87 | 13.88 | 1,104,583 | -0.01(-0.10%) |
Aug 18, 2017 | 13.88 | 13.89 | 13.87 | 13.89 | 815,603 | +0.01(+0.10%) |
Aug 17, 2017 | 13.90 | 13.91 | 13.87 | 13.88 | 1,207,868 | -0.02(-0.15%) |
Aug 16, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 1,029,113 | +0.02(+0.15%) |
Aug 15, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 966,696 | +0.03(+0.20%) |
Aug 14, 2017 | 13.83 | 13.85 | 13.81 | 13.85 | 1,156,091 | +0.06(+0.40%) |
Aug 11, 2017 | 13.78 | 13.80 | 13.76 | 13.80 | 983,227 | +0.06(+0.40%) |
Aug 10, 2017 | 13.88 | 13.89 | 13.72 | 13.74 | 3,220,921 | -0.14(-1.04%) |
Aug 09, 2017 | 13.92 | 13.95 | 13.88 | 13.89 | 1,448,818 | -0.04(-0.30%) |
Aug 08, 2017 | 13.94 | 13.96 | 13.92 | 13.93 | 1,876,538 | -0.01(-0.05%) |
Aug 07, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,420,069 | +0.01(+0.05%) |
Aug 04, 2017 | 13.94 | 13.94 | 13.93 | 13.93 | 823,443 | -0.01(-0.05%) |
Aug 03, 2017 | 13.93 | 13.95 | 13.92 | 13.94 | 1,167,367 | +0.01(+0.10%) |
Aug 02, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 683,659 | +0.01(+0.05%) |
Aug 01, 2017 | 13.91 | 13.92 | 13.89 | 13.91 | 1,230,464 | +0.01(+0.10%) |
Jul 31, 2017 | 13.92 | 13.93 | 13.89 | 13.90 | 874,074 | -0.01(-0.05%) |
Jul 28, 2017 | 13.90 | 13.92 | 13.89 | 13.91 | 1,839,201 | +0.03(+0.20%) |
Jul 27, 2017 | 13.89 | 13.90 | 13.86 | 13.88 | 2,705,469 | +0.00(+0.00%) |
Jul 26, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 3,331,488 | +0.02(+0.15%) |
Jul 25, 2017 | 13.87 | 13.87 | 13.85 | 13.86 | 1,090,630 | -0.01(-0.05%) |
Jul 24, 2017 | 13.86 | 13.87 | 13.85 | 13.87 | 746,696 | +0.02(+0.15%) |
Jul 21, 2017 | 13.85 | 13.87 | 13.83 | 13.85 | 913,735 | +0.00(+0.03%) |
Jul 20, 2017 | 13.83 | 13.85 | 13.83 | 13.84 | 1,735,346 | +0.02(+0.15%) |
Jul 19, 2017 | 13.81 | 13.83 | 13.81 | 13.82 | 1,325,817 | +0.01(+0.10%) |
Jul 18, 2017 | 13.79 | 13.82 | 13.78 | 13.81 | 1,144,479 | +0.01(+0.05%) |
Jul 17, 2017 | 13.80 | 13.80 | 13.78 | 13.80 | 723,231 | +0.01(+0.05%) |
Jul 14, 2017 | 13.79 | 13.80 | 13.77 | 13.79 | 910,042 | +0.01(+0.10%) |
Jul 13, 2017 | 13.78 | 13.81 | 13.77 | 13.78 | 565,610 | +0.00(+0.00%) |
Jul 12, 2017 | 13.77 | 13.78 | 13.76 | 13.78 | 1,253,858 | +0.02(+0.15%) |
Jul 11, 2017 | 13.77 | 13.79 | 13.75 | 13.76 | 630,778 | -0.02(-0.15%) |
Jul 10, 2017 | 13.78 | 13.80 | 13.77 | 13.78 | 801,140 | +0.00(+0.00%) |
Jul 07, 2017 | 13.79 | 13.81 | 13.75 | 13.78 | 1,003,982 | -0.01(-0.05%) |
Jul 06, 2017 | 13.78 | 13.81 | 13.75 | 13.79 | 1,361,855 | +0.02(+0.15%) |
Jul 05, 2017 | 13.77 | 13.81 | 13.75 | 13.77 | 1,468,018 | +0.01(+0.05%) |
Jul 03, 2017 | 13.76 | 13.76 | 13.73 | 13.76 | 443,725 | +0.01(+0.10%) |
Jun 30, 2017 | 13.73 | 13.75 | 13.71 | 13.75 | 2,904,693 | +0.02(+0.15%) |
Jun 29, 2017 | 13.72 | 13.74 | 13.69 | 13.72 | 1,302,366 | -0.01(-0.05%) |
Jun 28, 2017 | 13.72 | 13.74 | 13.72 | 13.73 | 1,777,987 | +0.04(+0.30%) |
Jun 27, 2017 | 13.72 | 13.73 | 13.68 | 13.69 | 1,310,641 | -0.03(-0.20%) |
Jun 26, 2017 | 13.71 | 13.72 | 13.69 | 13.72 | 1,493,273 | +0.02(+0.15%) |
Jun 23, 2017 | 13.70 | 13.70 | 13.68 | 13.70 | 696,357 | +0.01(+0.05%) |
Jun 22, 2017 | 13.75 | 13.77 | 13.67 | 13.69 | 1,016,929 | +0.01(+0.06%) |
Jun 21, 2017 | 13.67 | 13.69 | 13.67 | 13.68 | 2,580,668 | +0.02(+0.15%) |
Jun 20, 2017 | 13.65 | 13.67 | 13.65 | 13.66 | 716,038 | +0.00(+0.00%) |
Jun 19, 2017 | 13.64 | 13.67 | 13.64 | 13.66 | 577,197 | +0.02(+0.12%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.64 | 13.64 | 637,011 | -0.00(-0.02%) |
Jun 15, 2017 | 13.63 | 13.65 | 13.60 | 13.65 | 1,299,594 | +0.02(+0.15%) |
Jun 14, 2017 | 13.61 | 13.63 | 13.60 | 13.63 | 851,110 | +0.02(+0.15%) |
Jun 13, 2017 | 13.59 | 13.61 | 13.59 | 13.61 | 533,183 | +0.02(+0.15%) |
Jun 12, 2017 | 13.59 | 13.61 | 13.58 | 13.59 | 646,071 | +0.00(+0.00%) |
Jun 09, 2017 | 13.61 | 13.61 | 13.58 | 13.59 | 667,818 | -0.02(-0.15%) |
Jun 08, 2017 | 13.61 | 13.62 | 13.59 | 13.61 | 687,070 | +0.01(+0.05%) |
Jun 07, 2017 | 13.61 | 13.63 | 13.59 | 13.60 | 861,314 | -0.01(-0.05%) |
Jun 06, 2017 | 13.60 | 13.63 | 13.57 | 13.61 | 1,489,113 | +0.00(+0.00%) |
Jun 05, 2017 | 13.59 | 13.61 | 13.59 | 13.61 | 712,133 | +0.02(+0.15%) |
Jun 02, 2017 | 13.59 | 13.60 | 13.58 | 13.59 | 687,720 | +0.01(+0.05%) |
Jun 01, 2017 | 13.57 | 13.60 | 13.57 | 13.58 | 1,325,844 | +0.00(+0.00%) |
May 31, 2017 | 13.57 | 13.59 | 13.54 | 13.58 | 782,020 | +0.01(+0.08%) |
May 30, 2017 | 13.57 | 13.57 | 13.55 | 13.57 | 844,090 | +0.00(+0.03%) |
May 26, 2017 | 13.54 | 13.57 | 13.54 | 13.57 | 903,518 | +0.03(+0.25%) |
May 25, 2017 | 13.54 | 13.57 | 13.52 | 13.53 | 883,762 | -0.01(-0.05%) |
May 24, 2017 | 13.54 | 13.54 | 13.51 | 13.54 | 618,129 | -0.01(-0.05%) |
May 23, 2017 | 13.54 | 13.55 | 13.53 | 13.54 | 1,033,162 | +0.02(+0.15%) |
May 22, 2017 | 13.52 | 13.54 | 13.51 | 13.52 | 951,941 | +0.03(+0.20%) |
May 19, 2017 | 13.52 | 13.52 | 13.49 | 13.50 | 879,762 | -0.01(-0.08%) |
May 18, 2017 | 13.52 | 13.52 | 13.50 | 13.51 | 1,925,605 | -0.02(-0.13%) |
May 17, 2017 | 13.53 | 13.53 | 13.50 | 13.52 | 993,853 | -0.01(-0.05%) |
May 16, 2017 | 13.52 | 13.54 | 13.49 | 13.53 | 1,427,761 | +0.02(+0.15%) |
May 15, 2017 | 13.50 | 13.54 | 13.50 | 13.51 | 911,550 | +0.01(+0.05%) |
May 12, 2017 | 13.50 | 13.51 | 13.48 | 13.50 | 602,768 | +0.01(+0.10%) |
May 11, 2017 | 13.47 | 13.50 | 13.47 | 13.49 | 812,651 | +0.02(+0.15%) |
May 10, 2017 | 13.46 | 13.50 | 13.46 | 13.47 | 914,869 | +0.01(+0.05%) |
May 09, 2017 | 13.48 | 13.50 | 13.46 | 13.46 | 1,024,812 | -0.01(-0.05%) |
May 08, 2017 | 13.47 | 13.48 | 13.44 | 13.47 | 847,218 | +0.01(+0.05%) |
May 05, 2017 | 13.45 | 13.46 | 13.43 | 13.46 | 1,484,291 | +0.01(+0.10%) |
May 04, 2017 | 13.46 | 13.46 | 13.40 | 13.45 | 1,401,476 | +0.01(+0.05%) |
May 03, 2017 | 13.44 | 13.46 | 13.44 | 13.44 | 774,113 | +0.01(+0.05%) |
May 02, 2017 | 13.43 | 13.44 | 13.42 | 13.44 | 954,689 | +0.01(+0.10%) |
May 01, 2017 | 13.41 | 13.42 | 13.40 | 13.42 | 549,902 | +0.01(+0.10%) |
Apr 28, 2017 | 13.41 | 13.43 | 13.39 | 13.41 | 835,729 | +0.00(+0.00%) |
Apr 27, 2017 | 13.39 | 13.42 | 13.38 | 13.41 | 951,747 | +0.02(+0.15%) |
Apr 26, 2017 | 13.39 | 13.42 | 13.35 | 13.39 | 1,300,510 | +0.01(+0.05%) |
Apr 25, 2017 | 13.37 | 13.42 | 13.37 | 13.38 | 926,966 | +0.02(+0.15%) |
Apr 24, 2017 | 13.35 | 13.36 | 13.35 | 13.36 | 660,108 | +0.01(+0.10%) |
Apr 21, 2017 | 13.36 | 13.36 | 13.33 | 13.35 | 620,537 | +0.01(+0.09%) |
Apr 20, 2017 | 13.32 | 13.34 | 13.30 | 13.34 | 1,133,785 | +0.02(+0.15%) |
Apr 19, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 770,719 | +0.00(+0.00%) |
Apr 18, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 884,602 | +0.00(+0.00%) |
Apr 17, 2017 | 13.31 | 13.32 | 13.28 | 13.31 | 1,078,466 | +0.01(+0.10%) |
Apr 13, 2017 | 13.29 | 13.30 | 13.28 | 13.30 | 772,162 | +0.01(+0.05%) |
Apr 12, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 566,386 | -0.01(-0.05%) |
Apr 11, 2017 | 13.32 | 13.33 | 13.29 | 13.30 | 697,034 | -0.01(-0.05%) |
Apr 10, 2017 | 13.29 | 13.31 | 13.28 | 13.31 | 722,615 | +0.02(+0.15%) |
Apr 07, 2017 | 13.28 | 13.29 | 13.27 | 13.29 | 1,111,183 | +0.01(+0.10%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 588,042 | +0.01(+0.05%) |
Apr 05, 2017 | 13.29 | 13.31 | 13.24 | 13.27 | 941,762 | -0.02(-0.15%) |
Apr 04, 2017 | 13.28 | 13.32 | 13.27 | 13.29 | 1,914,155 | +0.01(+0.05%) |
Apr 03, 2017 | 13.25 | 13.29 | 13.23 | 13.28 | 1,401,952 | +0.05(+0.41%) |
Mar 31, 2017 | 13.23 | 13.25 | 13.23 | 13.23 | 872,288 | +0.01(+0.10%) |
Mar 30, 2017 | 13.21 | 13.25 | 13.21 | 13.21 | 934,036 | -0.01(-0.05%) |
Mar 29, 2017 | 13.22 | 13.25 | 13.21 | 13.22 | 733,936 | +0.03(+0.26%) |
Mar 28, 2017 | 13.21 | 13.21 | 13.19 | 13.19 | 922,295 | -0.02(-0.15%) |
Mar 27, 2017 | 13.21 | 13.21 | 13.19 | 13.21 | 613,372 | -0.01(-0.10%) |
Mar 24, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 734,346 | +0.03(+0.21%) |
Mar 23, 2017 | 13.18 | 13.19 | 13.15 | 13.19 | 894,717 | +0.02(+0.15%) |
Mar 22, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 826,035 | +0.02(+0.15%) |
Mar 21, 2017 | 13.16 | 13.17 | 13.14 | 13.15 | 820,928 | -0.01(-0.04%) |
Mar 20, 2017 | 13.15 | 13.17 | 13.14 | 13.16 | 590,081 | +0.03(+0.19%) |
Mar 17, 2017 | 13.14 | 13.16 | 13.11 | 13.13 | 1,077,504 | +0.01(+0.05%) |
Mar 16, 2017 | 13.12 | 13.14 | 13.10 | 13.13 | 1,084,501 | +0.02(+0.15%) |
Mar 15, 2017 | 13.09 | 13.11 | 13.05 | 13.11 | 751,879 | +0.03(+0.21%) |
Mar 14, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 818,363 | +0.01(+0.05%) |
Mar 13, 2017 | 13.07 | 13.09 | 13.06 | 13.07 | 671,722 | +0.00(+0.00%) |
Mar 10, 2017 | 13.07 | 13.08 | 13.00 | 13.07 | 908,628 | +0.03(+0.21%) |
Mar 09, 2017 | 13.09 | 13.11 | 13.02 | 13.05 | 847,633 | -0.03(-0.26%) |
Mar 08, 2017 | 13.15 | 13.17 | 13.07 | 13.08 | 1,185,425 | -0.09(-0.67%) |
Mar 07, 2017 | 13.18 | 13.19 | 13.16 | 13.17 | 1,039,340 | +0.00(+0.00%) |
Mar 06, 2017 | 13.18 | 13.21 | 13.15 | 13.17 | 762,134 | -0.01(-0.10%) |
Mar 03, 2017 | 13.17 | 13.19 | 13.16 | 13.18 | 977,147 | +0.02(+0.15%) |
Mar 02, 2017 | 13.18 | 13.18 | 13.15 | 13.16 | 1,404,424 | -0.03(-0.20%) |
Mar 01, 2017 | 13.17 | 13.19 | 13.14 | 13.19 | 937,512 | +0.02(+0.15%) |
Feb 28, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 843,448 | +0.01(+0.05%) |
Feb 27, 2017 | 13.16 | 13.17 | 13.15 | 13.16 | 729,448 | +0.00(+0.00%) |
Feb 24, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 592,050 | +0.03(+0.26%) |
Feb 23, 2017 | 13.13 | 13.13 | 13.11 | 13.13 | 728,351 | +0.01(+0.05%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.09 | 13.12 | 662,595 | +0.01(+0.05%) |
Feb 21, 2017 | 13.11 | 13.13 | 13.10 | 13.11 | 897,443 | -0.01(-0.05%) |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.09 | 13.10 | 13.09 | 13.10 | 779,536 | +0.02(+0.15%) |
Feb 15, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 684,052 | +0.01(+0.10%) |
Feb 14, 2017 | 13.07 | 13.08 | 13.05 | 13.07 | 911,751 | +0.00(+0.00%) |
Feb 13, 2017 | 13.08 | 13.08 | 13.05 | 13.07 | 698,453 | +0.00(+0.00%) |
Feb 10, 2017 | 13.05 | 13.07 | 13.05 | 13.07 | 881,336 | +0.03(+0.21%) |
Feb 09, 2017 | 13.05 | 13.06 | 13.02 | 13.04 | 1,215,856 | -0.01(-0.05%) |
Feb 08, 2017 | 13.04 | 13.06 | 13.03 | 13.05 | 1,139,067 | +0.02(+0.16%) |
Feb 07, 2017 | 13.01 | 13.03 | 12.99 | 13.03 | 1,301,765 | +0.02(+0.15%) |
Feb 06, 2017 | 13.00 | 13.01 | 12.98 | 13.01 | 896,196 | +0.01(+0.10%) |
Feb 03, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 1,056,536 | +0.04(+0.31%) |
Feb 02, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 812,278 | +0.02(+0.16%) |
Feb 01, 2017 | 12.93 | 12.94 | 12.90 | 12.93 | 720,234 | +0.01(+0.10%) |
Jan 31, 2017 | 12.90 | 12.92 | 12.88 | 12.92 | 788,196 | +0.00(+0.00%) |
Jan 30, 2017 | 12.90 | 12.93 | 12.90 | 12.92 | 810,640 | +0.01(+0.10%) |
Jan 27, 2017 | 12.90 | 12.91 | 12.88 | 12.90 | 1,052,108 | +0.02(+0.16%) |
Jan 26, 2017 | 12.88 | 12.89 | 12.85 | 12.88 | 802,459 | +0.02(+0.16%) |
Jan 25, 2017 | 12.89 | 12.90 | 12.86 | 12.86 | 910,704 | -0.02(-0.16%) |
Jan 24, 2017 | 12.89 | 12.89 | 12.86 | 12.88 | 1,467,392 | +0.01(+0.10%) |
Jan 23, 2017 | 12.84 | 12.87 | 12.82 | 12.87 | 1,017,337 | +0.02(+0.16%) |
Jan 20, 2017 | 12.85 | 12.85 | 12.78 | 12.85 | 1,270,043 | +0.01(+0.08%) |
Jan 19, 2017 | 12.85 | 12.87 | 12.82 | 12.84 | 1,009,794 | -0.03(-0.23%) |
Jan 18, 2017 | 12.87 | 12.88 | 12.83 | 12.87 | 1,330,925 | +0.00(+0.03%) |
Jan 17, 2017 | 12.84 | 12.87 | 12.83 | 12.87 | 574,419 | +0.05(+0.36%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.02(-0.16%) | |
Jan 12, 2017 | 12.85 | 12.85 | 12.82 | 12.84 | 506,698 | -0.01(-0.05%) |
Jan 11, 2017 | 12.81 | 12.85 | 12.81 | 12.85 | 1,159,374 | +0.04(+0.31%) |
Jan 10, 2017 | 12.79 | 12.81 | 12.78 | 12.81 | 647,822 | +0.02(+0.16%) |
Jan 09, 2017 | 12.77 | 12.79 | 12.77 | 12.79 | 1,089,848 | +0.01(+0.10%) |
Jan 06, 2017 | 12.80 | 12.82 | 12.77 | 12.77 | 1,020,398 | -0.03(-0.21%) |
Jan 05, 2017 | 12.77 | 12.81 | 12.74 | 12.80 | 794,426 | +0.04(+0.34%) |
Jan 04, 2017 | 12.72 | 12.76 | 12.72 | 12.76 | 563,806 | +0.04(+0.34%) |
Jan 03, 2017 | 12.69 | 12.71 | 12.67 | 12.71 | 834,808 | +0.03(+0.21%) |
Dec 30, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 12.69 | 12.71 | 12.67 | 12.68 | 1,057,492 | +0.00(+0.03%) |
Dec 28, 2016 | 12.67 | 12.70 | 12.66 | 12.68 | 569,978 | +0.00(+0.00%) |
Dec 27, 2016 | 12.69 | 12.71 | 12.65 | 12.68 | 797,402 | -0.01(-0.05%) |
Dec 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 12.66 | 12.69 | 12.64 | 12.67 | 938,355 | +0.02(+0.16%) |
Dec 21, 2016 | 12.60 | 12.65 | 12.60 | 12.65 | 921,620 | +0.03(+0.21%) |
Dec 20, 2016 | 12.63 | 12.63 | 12.60 | 12.62 | 751,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.61 | 12.63 | 12.59 | 12.62 | 909,862 | +0.01(+0.11%) |
Dec 16, 2016 | 12.58 | 12.61 | 12.57 | 12.61 | 1,255,886 | +0.01(+0.05%) |
Dec 15, 2016 | 12.56 | 12.61 | 12.55 | 12.60 | 1,803,198 | +0.05(+0.42%) |
Dec 14, 2016 | 12.55 | 12.57 | 12.53 | 12.55 | 714,159 | +0.01(+0.11%) |
Dec 13, 2016 | 12.55 | 12.57 | 12.53 | 12.53 | 1,095,060 | +0.00(+0.00%) |
Dec 12, 2016 | 12.56 | 12.57 | 12.53 | 12.53 | 599,982 | -0.03(-0.21%) |
Dec 09, 2016 | 12.58 | 12.59 | 12.53 | 12.56 | 1,010,370 | -0.00(-0.03%) |
Dec 08, 2016 | 12.57 | 12.59 | 12.55 | 12.56 | 1,346,036 | +0.01(+0.08%) |
Dec 07, 2016 | 12.55 | 12.59 | 12.52 | 12.55 | 1,044,756 | +0.02(+0.16%) |
Dec 06, 2016 | 12.52 | 12.54 | 12.51 | 12.53 | 604,448 | +0.02(+0.16%) |
Dec 05, 2016 | 12.53 | 12.55 | 12.50 | 12.51 | 773,561 | +0.01(+0.08%) |
Dec 02, 2016 | 12.51 | 12.53 | 12.47 | 12.50 | 590,177 | +0.01(+0.11%) |
Dec 01, 2016 | 12.55 | 12.55 | 12.47 | 12.49 | 983,489 | -0.02(-0.19%) |
Nov 30, 2016 | 12.55 | 12.55 | 12.49 | 12.51 | 2,169,253 | -0.05(-0.37%) |
Nov 29, 2016 | 12.57 | 12.59 | 12.54 | 12.56 | 870,943 | -0.02(-0.16%) |
Nov 28, 2016 | 12.60 | 12.62 | 12.53 | 12.58 | 1,076,276 | -0.01(-0.11%) |
Nov 25, 2016 | 12.61 | 12.61 | 12.57 | 12.59 | 317,955 | -0.02(-0.16%) |
Nov 23, 2016 | 12.61 | 12.61 | 12.61 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 12.62 | 12.62 | 12.57 | 12.61 | 890,422 | +0.02(+0.14%) |
Nov 21, 2016 | 12.60 | 12.62 | 12.58 | 12.59 | 1,375,819 | -0.02(-0.16%) |
Nov 18, 2016 | 12.65 | 12.66 | 12.58 | 12.61 | 1,633,298 | -0.04(-0.31%) |
Nov 17, 2016 | 12.66 | 12.67 | 12.62 | 12.65 | 1,439,227 | +0.00(+0.00%) |
Nov 16, 2016 | 12.60 | 12.68 | 12.57 | 12.65 | 876,654 | +0.04(+0.31%) |
Nov 15, 2016 | 12.53 | 12.61 | 12.49 | 12.61 | 1,891,535 | +0.08(+0.63%) |
Nov 14, 2016 | 12.62 | 12.62 | 12.44 | 12.53 | 3,618,244 | -0.09(-0.73%) |
Nov 11, 2016 | 12.65 | 12.65 | 12.55 | 12.62 | 728,600 | -0.01(-0.05%) |
Nov 10, 2016 | 12.75 | 12.75 | 12.60 | 12.63 | 1,705,731 | -0.07(-0.57%) |
Nov 09, 2016 | 12.73 | 12.81 | 12.70 | 12.70 | 1,333,131 | -0.13(-0.98%) |
Nov 08, 2016 | 12.85 | 12.85 | 12.80 | 12.83 | 455,042 | -0.03(-0.21%) |
Nov 07, 2016 | 12.85 | 12.87 | 12.83 | 12.85 | 544,353 | +0.03(+0.26%) |
Nov 04, 2016 | 12.83 | 12.83 | 12.81 | 12.82 | 1,900,201 | +0.01(+0.05%) |
Nov 03, 2016 | 12.85 | 12.85 | 12.80 | 12.81 | 735,898 | -0.02(-0.15%) |
Nov 02, 2016 | 12.88 | 12.90 | 12.81 | 12.83 | 858,480 | -0.05(-0.41%) |
Nov 01, 2016 | 12.91 | 12.91 | 12.87 | 12.89 | 540,054 | -0.03(-0.20%) |
Oct 31, 2016 | 12.93 | 12.93 | 12.89 | 12.91 | 872,206 | -0.01(-0.05%) |
Oct 28, 2016 | 12.93 | 12.93 | 12.91 | 12.92 | 502,530 | +0.00(+0.00%) |
Oct 27, 2016 | 12.95 | 12.95 | 12.90 | 12.92 | 712,976 | -0.02(-0.15%) |
Oct 26, 2016 | 12.94 | 12.95 | 12.91 | 12.94 | 1,230,917 | +0.01(+0.05%) |
Oct 25, 2016 | 12.91 | 12.93 | 12.89 | 12.93 | 828,882 | +0.01(+0.05%) |
Oct 24, 2016 | 12.92 | 12.93 | 12.89 | 12.93 | 758,368 | +0.03(+0.21%) |
Oct 21, 2016 | 12.91 | 12.91 | 12.87 | 12.90 | 842,912 | +0.02(+0.16%) |
Oct 20, 2016 | 12.87 | 12.88 | 12.85 | 12.88 | 624,484 | +0.01(+0.05%) |
Oct 19, 2016 | 12.87 | 12.89 | 12.85 | 12.87 | 698,843 | -0.01(-0.05%) |
Oct 18, 2016 | 12.85 | 12.88 | 12.82 | 12.88 | 810,065 | +0.06(+0.46%) |
Oct 17, 2016 | 12.81 | 12.84 | 12.78 | 12.82 | 474,429 | +0.00(+0.00%) |
Oct 14, 2016 | 12.84 | 12.85 | 12.80 | 12.82 | 703,733 | +0.00(+0.00%) |
Oct 13, 2016 | 12.81 | 12.83 | 12.75 | 12.82 | 1,154,595 | +0.01(+0.05%) |
Oct 12, 2016 | 12.81 | 12.85 | 12.80 | 12.81 | 611,017 | +0.01(+0.05%) |
Oct 11, 2016 | 12.87 | 12.87 | 12.79 | 12.81 | 858,090 | -0.07(-0.56%) |
Oct 10, 2016 | 12.87 | 12.89 | 12.86 | 12.88 | 702,070 | +0.03(+0.21%) |
Oct 07, 2016 | 12.87 | 12.88 | 12.85 | 12.85 | 1,655,182 | -0.01(-0.10%) |
Oct 06, 2016 | 12.87 | 12.87 | 12.85 | 12.87 | 468,156 | +0.00(+0.00%) |
Oct 05, 2016 | 12.88 | 12.88 | 12.87 | 12.87 | 457,839 | -0.01(-0.10%) |
Oct 04, 2016 | 12.88 | 12.89 | 12.87 | 12.88 | 713,003 | +0.00(+0.00%) |
Oct 03, 2016 | 12.86 | 12.88 | 12.84 | 12.88 | 906,706 | +0.01(+0.05%) |
Sep 30, 2016 | 12.88 | 12.88 | 12.86 | 12.87 | 917,785 | +0.00(+0.00%) |
Sep 29, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 1,063,980 | -0.02(-0.15%) |
Sep 28, 2016 | 12.89 | 12.90 | 12.87 | 12.89 | 1,699,841 | +0.00(+0.03%) |
Sep 27, 2016 | 12.89 | 12.90 | 12.88 | 12.89 | 736,147 | +0.02(+0.13%) |
Sep 26, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 667,864 | -0.02(-0.15%) |
Sep 23, 2016 | 12.87 | 12.90 | 12.87 | 12.89 | 666,407 | +0.07(+0.56%) |
Sep 22, 2016 | 12.86 | 12.87 | 12.81 | 12.82 | 747,865 | -0.02(-0.15%) |
Sep 21, 2016 | 12.83 | 12.85 | 12.80 | 12.84 | 1,013,834 | +0.05(+0.35%) |
Sep 20, 2016 | 12.80 | 12.83 | 12.79 | 12.79 | 660,147 | +0.00(+0.00%) |
Sep 19, 2016 | 12.84 | 12.84 | 12.79 | 12.79 | 515,059 | -0.00(-0.03%) |
Sep 16, 2016 | 12.82 | 12.85 | 12.79 | 12.80 | 566,885 | -0.02(-0.13%) |
Sep 15, 2016 | 12.81 | 12.83 | 12.80 | 12.81 | 967,351 | +0.02(+0.15%) |
Sep 14, 2016 | 12.83 | 12.83 | 12.77 | 12.79 | 624,238 | -0.01(-0.10%) |
Sep 13, 2016 | 12.85 | 12.85 | 12.80 | 12.81 | 649,516 | -0.06(-0.46%) |
Sep 12, 2016 | 12.85 | 12.87 | 12.83 | 12.87 | 568,306 | +0.07(+0.56%) |
Sep 09, 2016 | 12.90 | 12.90 | 12.79 | 12.79 | 1,160,132 | -0.11(-0.86%) |
Sep 08, 2016 | 12.92 | 12.92 | 12.89 | 12.90 | 951,141 | +0.00(+0.00%) |
Sep 07, 2016 | 12.90 | 12.91 | 12.87 | 12.90 | 1,231,870 | +0.01(+0.05%) |
Sep 06, 2016 | 12.90 | 12.91 | 12.89 | 12.90 | 594,311 | +0.01(+0.05%) |
Sep 02, 2016 | 12.90 | 12.89 | 12.89 | 12.89 | 562,838 | -0.00(-0.03%) |