Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.88 | 12.88 | 12.86 | 12.87 | 917,878 | +0.00(+0.00%) |
Sep 29, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 1,064,088 | -0.02(-0.15%) |
Sep 28, 2016 | 12.89 | 12.90 | 12.87 | 12.89 | 1,700,013 | +0.00(+0.03%) |
Sep 27, 2016 | 12.89 | 12.90 | 12.88 | 12.89 | 736,222 | +0.02(+0.13%) |
Sep 26, 2016 | 12.90 | 12.90 | 12.86 | 12.87 | 667,932 | -0.02(-0.15%) |
Sep 23, 2016 | 12.87 | 12.90 | 12.87 | 12.89 | 666,475 | +0.07(+0.56%) |
Sep 22, 2016 | 12.86 | 12.87 | 12.81 | 12.82 | 747,941 | -0.02(-0.15%) |
Sep 21, 2016 | 12.83 | 12.84 | 12.80 | 12.84 | 1,013,937 | +0.05(+0.35%) |
Sep 20, 2016 | 12.80 | 12.83 | 12.79 | 12.79 | 660,214 | +0.00(+0.00%) |
Sep 19, 2016 | 12.84 | 12.84 | 12.79 | 12.79 | 515,111 | -0.00(-0.03%) |
Sep 16, 2016 | 12.82 | 12.84 | 12.79 | 12.80 | 566,943 | -0.02(-0.13%) |
Sep 15, 2016 | 12.81 | 12.82 | 12.80 | 12.81 | 967,449 | +0.02(+0.15%) |
Sep 14, 2016 | 12.83 | 12.83 | 12.77 | 12.79 | 624,301 | -0.01(-0.10%) |
Sep 13, 2016 | 12.85 | 12.85 | 12.80 | 12.81 | 649,582 | -0.06(-0.46%) |
Sep 12, 2016 | 12.85 | 12.87 | 12.83 | 12.86 | 568,364 | +0.07(+0.56%) |
Sep 09, 2016 | 12.90 | 12.90 | 12.79 | 12.79 | 1,160,249 | -0.11(-0.86%) |
Sep 08, 2016 | 12.92 | 12.92 | 12.89 | 12.90 | 951,237 | +0.00(+0.00%) |
Sep 07, 2016 | 12.90 | 12.91 | 12.87 | 12.90 | 1,231,995 | +0.01(+0.05%) |
Sep 06, 2016 | 12.90 | 12.91 | 12.89 | 12.90 | 594,371 | +0.01(+0.05%) |
Sep 02, 2016 | 12.90 | 12.89 | 12.89 | 12.89 | 562,895 | -0.00(-0.03%) |
Sep 01, 2016 | 12.89 | 12.90 | 12.87 | 12.89 | 792,660 | +0.02(+0.13%) |
Aug 31, 2016 | 12.89 | 12.89 | 12.86 | 12.88 | 764,819 | +0.01(+0.05%) |
Aug 30, 2016 | 12.88 | 12.88 | 12.85 | 12.87 | 583,591 | +0.02(+0.15%) |
Aug 29, 2016 | 12.86 | 12.87 | 12.85 | 12.85 | 845,478 | +0.01(+0.05%) |
Aug 26, 2016 | 12.84 | 12.86 | 12.84 | 12.84 | 819,740 | +0.01(+0.10%) |
Aug 25, 2016 | 12.84 | 12.85 | 12.82 | 12.83 | 938,802 | +0.01(+0.05%) |
Aug 24, 2016 | 12.83 | 12.84 | 12.82 | 12.82 | 935,281 | +0.01(+0.05%) |
Aug 23, 2016 | 12.82 | 12.83 | 12.80 | 12.82 | 659,872 | +0.02(+0.13%) |
Aug 22, 2016 | 12.82 | 12.82 | 12.76 | 12.80 | 1,048,404 | -0.00(-0.03%) |
Aug 19, 2016 | 12.80 | 12.81 | 12.80 | 12.81 | 514,809 | +0.01(+0.08%) |
Aug 18, 2016 | 12.80 | 12.82 | 12.78 | 12.80 | 1,136,921 | +0.00(+0.00%) |
Aug 17, 2016 | 12.79 | 12.82 | 12.77 | 12.80 | 907,510 | +0.01(+0.10%) |
Aug 16, 2016 | 12.80 | 12.80 | 12.78 | 12.78 | 561,228 | -0.01(-0.10%) |
Aug 15, 2016 | 12.80 | 12.81 | 12.79 | 12.80 | 517,721 | +0.01(+0.10%) |
Aug 12, 2016 | 12.83 | 12.83 | 12.77 | 12.78 | 515,585 | -0.00(-0.03%) |
Aug 11, 2016 | 12.81 | 12.83 | 12.78 | 12.79 | 1,683,361 | -0.01(-0.08%) |
Aug 10, 2016 | 12.80 | 12.83 | 12.78 | 12.80 | 726,510 | +0.03(+0.20%) |
Aug 09, 2016 | 12.77 | 12.81 | 12.75 | 12.77 | 658,151 | +0.02(+0.15%) |
Aug 08, 2016 | 12.76 | 12.78 | 12.74 | 12.75 | 671,234 | +0.00(+0.00%) |
Aug 05, 2016 | 12.77 | 12.77 | 12.70 | 12.75 | 830,820 | +0.03(+0.20%) |
Aug 04, 2016 | 12.76 | 12.76 | 12.72 | 12.72 | 813,486 | +0.01(+0.05%) |
Aug 03, 2016 | 12.72 | 12.72 | 12.70 | 12.72 | 582,380 | +0.00(+0.00%) |
Aug 02, 2016 | 12.76 | 12.76 | 12.71 | 12.72 | 993,208 | -0.01(-0.05%) |
Aug 01, 2016 | 12.71 | 12.76 | 12.71 | 12.72 | 405,696 | -0.01(-0.05%) |
Jul 29, 2016 | 12.72 | 12.74 | 12.70 | 12.73 | 559,368 | +0.03(+0.21%) |
Jul 28, 2016 | 12.72 | 12.72 | 12.70 | 12.70 | 584,560 | +0.01(+0.10%) |
Jul 27, 2016 | 12.70 | 12.70 | 12.67 | 12.69 | 653,380 | +0.01(+0.10%) |
Jul 26, 2016 | 12.68 | 12.68 | 12.65 | 12.68 | 795,316 | +0.03(+0.26%) |
Jul 25, 2016 | 12.63 | 12.67 | 12.63 | 12.65 | 901,415 | +0.01(+0.10%) |
Jul 22, 2016 | 12.61 | 12.65 | 12.52 | 12.63 | 772,857 | +0.02(+0.16%) |
Jul 21, 2016 | 12.64 | 12.64 | 12.61 | 12.61 | 718,740 | +0.02(+0.17%) |
Jul 20, 2016 | 12.61 | 13.18 | 12.56 | 12.59 | 842,887 | +0.01(+0.10%) |
Jul 19, 2016 | 12.60 | 12.61 | 12.56 | 12.58 | 586,037 | +0.00(+0.00%) |
Jul 18, 2016 | 12.61 | 12.61 | 12.57 | 12.58 | 559,994 | -0.01(-0.05%) |
Jul 15, 2016 | 12.55 | 12.59 | 12.55 | 12.59 | 754,322 | +0.03(+0.21%) |
Jul 14, 2016 | 12.52 | 12.60 | 12.48 | 12.56 | 449,435 | +0.03(+0.21%) |
Jul 13, 2016 | 12.56 | 12.56 | 12.48 | 12.53 | 367,444 | +0.03(+0.26%) |
Jul 12, 2016 | 12.54 | 12.54 | 12.49 | 12.50 | 613,690 | +0.04(+0.31%) |
Jul 11, 2016 | 12.47 | 12.53 | 12.46 | 12.46 | 589,920 | -0.01(-0.10%) |
Jul 08, 2016 | 12.46 | 12.50 | 12.44 | 12.47 | 456,080 | +0.03(+0.26%) |
Jul 07, 2016 | 12.46 | 12.47 | 12.44 | 12.44 | 610,416 | +0.01(+0.10%) |
Jul 06, 2016 | 12.44 | 12.47 | 12.41 | 12.43 | 506,009 | +0.00(+0.03%) |
Jul 05, 2016 | 12.38 | 12.44 | 12.37 | 12.43 | 754,760 | +0.07(+0.60%) |
Jul 01, 2016 | 12.40 | 12.35 | 12.35 | 12.35 | 1,181,091 | +0.01(+0.05%) |
Jun 30, 2016 | 12.35 | 12.46 | 12.34 | 12.35 | 2,504,438 | -0.02(-0.16%) |
Jun 29, 2016 | 12.39 | 12.40 | 12.36 | 12.36 | 1,033,162 | -0.01(-0.05%) |
Jun 28, 2016 | 12.36 | 12.38 | 12.31 | 12.37 | 476,989 | +0.08(+0.69%) |
Jun 27, 2016 | 12.39 | 12.39 | 12.28 | 12.29 | 709,704 | -0.11(-0.89%) |
Jun 24, 2016 | 12.32 | 12.42 | 12.31 | 12.40 | 686,766 | -0.03(-0.23%) |
Jun 23, 2016 | 12.45 | 12.45 | 12.38 | 12.43 | 597,098 | +0.02(+0.18%) |
Jun 22, 2016 | 12.40 | 12.42 | 12.40 | 12.40 | 715,404 | +0.01(+0.10%) |
Jun 21, 2016 | 12.38 | 12.40 | 12.38 | 12.39 | 467,714 | +0.02(+0.16%) |
Jun 20, 2016 | 12.37 | 12.40 | 12.35 | 12.37 | 474,056 | +0.03(+0.26%) |
Jun 17, 2016 | 12.33 | 12.35 | 12.32 | 12.34 | 803,655 | +0.03(+0.21%) |
Jun 16, 2016 | 12.35 | 12.35 | 12.28 | 12.31 | 443,166 | -0.01(-0.10%) |
Jun 15, 2016 | 12.33 | 12.35 | 12.31 | 12.33 | 522,320 | +0.01(+0.05%) |
Jun 14, 2016 | 12.37 | 12.37 | 12.31 | 12.32 | 538,303 | -0.04(-0.29%) |
Jun 13, 2016 | 12.37 | 12.39 | 12.35 | 12.36 | 480,247 | -0.00(-0.03%) |
Jun 10, 2016 | 12.37 | 12.38 | 12.36 | 12.36 | 546,361 | -0.01(-0.05%) |
Jun 09, 2016 | 12.37 | 12.39 | 12.36 | 12.37 | 468,281 | +0.01(+0.05%) |
Jun 08, 2016 | 12.37 | 12.37 | 12.36 | 12.36 | 505,221 | +0.00(+0.00%) |
Jun 07, 2016 | 12.37 | 12.37 | 12.33 | 12.36 | 521,091 | +0.01(+0.05%) |
Jun 06, 2016 | 12.36 | 12.37 | 12.33 | 12.35 | 682,040 | +0.01(+0.05%) |
Jun 03, 2016 | 12.33 | 12.36 | 12.30 | 12.35 | 614,853 | +0.03(+0.26%) |
Jun 02, 2016 | 12.31 | 12.32 | 12.26 | 12.31 | 411,149 | -0.03(-0.21%) |
Jun 01, 2016 | 12.31 | 12.34 | 12.28 | 12.34 | 630,815 | +0.00(+0.00%) |
May 31, 2016 | 12.31 | 12.34 | 12.31 | 12.34 | 414,796 | +0.01(+0.10%) |
May 27, 2016 | 12.31 | 12.33 | 12.33 | 12.33 | 436,331 | +0.03(+0.26%) |
May 26, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 512,510 | +0.01(+0.05%) |
May 25, 2016 | 12.32 | 12.32 | 12.29 | 12.29 | 569,668 | +0.00(+0.00%) |
May 24, 2016 | 12.33 | 12.33 | 12.28 | 12.29 | 593,367 | +0.04(+0.32%) |
May 23, 2016 | 12.26 | 12.28 | 12.23 | 12.25 | 564,843 | +0.03(+0.24%) |
May 20, 2016 | 12.27 | 12.27 | 12.21 | 12.22 | 498,220 | -0.01(-0.12%) |
May 19, 2016 | 12.26 | 12.26 | 12.21 | 12.24 | 658,594 | -0.01(-0.10%) |
May 18, 2016 | 12.26 | 12.26 | 12.23 | 12.25 | 470,245 | +0.02(+0.16%) |
May 17, 2016 | 12.25 | 12.25 | 12.21 | 12.23 | 310,872 | +0.01(+0.05%) |
May 16, 2016 | 12.21 | 12.24 | 12.18 | 12.22 | 788,332 | +0.02(+0.16%) |
May 13, 2016 | 12.20 | 12.20 | 12.17 | 12.20 | 654,108 | +0.01(+0.11%) |
May 12, 2016 | 12.20 | 12.20 | 12.15 | 12.19 | 462,758 | +0.00(+0.02%) |
May 11, 2016 | 12.18 | 12.20 | 12.15 | 12.19 | 664,649 | +0.02(+0.14%) |
May 10, 2016 | 12.16 | 12.18 | 12.16 | 12.17 | 421,268 | -0.01(-0.05%) |
May 09, 2016 | 12.15 | 12.18 | 12.13 | 12.18 | 287,196 | +0.04(+0.37%) |
May 06, 2016 | 12.16 | 12.16 | 12.12 | 12.13 | 425,122 | +0.01(+0.05%) |
May 05, 2016 | 12.17 | 12.17 | 12.11 | 12.13 | 344,006 | -0.01(-0.11%) |
May 04, 2016 | 12.15 | 12.16 | 12.12 | 12.14 | 404,919 | -0.01(-0.05%) |
May 03, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 468,413 | -0.01(-0.11%) |
May 02, 2016 | 12.16 | 12.16 | 12.13 | 12.16 | 358,676 | +0.01(+0.05%) |
Apr 29, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 268,168 | +0.00(+0.00%) |
Apr 28, 2016 | 12.15 | 12.15 | 12.11 | 12.15 | 250,609 | +0.02(+0.16%) |
Apr 27, 2016 | 12.11 | 12.13 | 12.09 | 12.13 | 610,096 | +0.03(+0.21%) |
Apr 26, 2016 | 12.13 | 12.13 | 12.09 | 12.11 | 497,584 | +0.01(+0.05%) |
Apr 25, 2016 | 12.13 | 12.13 | 12.06 | 12.10 | 552,987 | +0.02(+0.13%) |
Apr 22, 2016 | 12.09 | 12.09 | 12.05 | 12.08 | 482,033 | +0.02(+0.19%) |
Apr 21, 2016 | 12.06 | 12.07 | 12.03 | 12.06 | 455,732 | +0.03(+0.27%) |
Apr 20, 2016 | 12.06 | 12.06 | 12.01 | 12.03 | 955,951 | -0.03(-0.21%) |
Apr 19, 2016 | 12.02 | 12.06 | 11.97 | 12.06 | 351,087 | +0.04(+0.32%) |
Apr 18, 2016 | 11.97 | 12.03 | 11.97 | 12.02 | 673,593 | +0.03(+0.21%) |
Apr 15, 2016 | 11.95 | 12.00 | 11.95 | 11.99 | 429,470 | +0.01(+0.05%) |
Apr 14, 2016 | 11.97 | 11.98 | 11.96 | 11.98 | 573,693 | +0.01(+0.11%) |
Apr 13, 2016 | 11.97 | 11.98 | 11.94 | 11.97 | 305,410 | +0.01(+0.05%) |
Apr 12, 2016 | 11.95 | 11.97 | 11.91 | 11.97 | 463,541 | -0.01(-0.05%) |
Apr 11, 2016 | 11.96 | 11.97 | 11.90 | 11.97 | 372,687 | +0.01(+0.11%) |
Apr 08, 2016 | 11.93 | 11.96 | 11.90 | 11.96 | 381,181 | +0.04(+0.38%) |
Apr 07, 2016 | 11.91 | 11.93 | 11.86 | 11.91 | 437,732 | -0.01(-0.11%) |
Apr 06, 2016 | 11.87 | 11.93 | 11.86 | 11.93 | 427,393 | +0.03(+0.21%) |
Apr 05, 2016 | 11.86 | 11.91 | 11.85 | 11.90 | 316,649 | +0.02(+0.16%) |
Apr 04, 2016 | 11.86 | 11.93 | 11.86 | 11.88 | 341,915 | +0.02(+0.16%) |
Apr 01, 2016 | 11.94 | 11.96 | 11.86 | 11.86 | 875,650 | -0.08(-0.64%) |
Mar 31, 2016 | 11.91 | 11.96 | 11.89 | 11.94 | 913,131 | +0.01(+0.11%) |
Mar 30, 2016 | 11.95 | 11.98 | 11.91 | 11.93 | 302,547 | +0.01(+0.05%) |
Mar 29, 2016 | 11.93 | 11.95 | 11.91 | 11.92 | 306,359 | +0.01(+0.11%) |
Mar 28, 2016 | 11.92 | 11.95 | 11.89 | 11.91 | 384,755 | +0.02(+0.16%) |
Mar 24, 2016 | 11.93 | 11.89 | 11.89 | 11.89 | 571,200 | -0.03(-0.27%) |
Mar 23, 2016 | 11.97 | 11.97 | 11.88 | 11.92 | 522,458 | -0.02(-0.15%) |
Mar 22, 2016 | 11.98 | 11.98 | 11.89 | 11.94 | 852,560 | +0.02(+0.16%) |
Mar 21, 2016 | 12.08 | 12.08 | 11.87 | 11.92 | 363,816 | +0.00(+0.00%) |
Mar 18, 2016 | 11.91 | 11.94 | 11.89 | 11.92 | 747,368 | +0.05(+0.43%) |
Mar 17, 2016 | 11.87 | 11.89 | 11.84 | 11.87 | 520,487 | +0.01(+0.05%) |
Mar 16, 2016 | 11.86 | 11.87 | 11.82 | 11.86 | 906,599 | +0.01(+0.05%) |
Mar 15, 2016 | 11.87 | 11.88 | 11.82 | 11.86 | 598,874 | -0.01(-0.11%) |
Mar 14, 2016 | 11.86 | 11.89 | 11.80 | 11.87 | 356,647 | +0.01(+0.11%) |
Mar 11, 2016 | 11.80 | 11.86 | 11.77 | 11.86 | 459,789 | +0.06(+0.54%) |
Mar 10, 2016 | 11.80 | 11.82 | 11.72 | 11.79 | 717,314 | +0.00(+0.00%) |
Mar 09, 2016 | 11.80 | 11.80 | 11.76 | 11.79 | 364,390 | +0.03(+0.22%) |
Mar 08, 2016 | 11.76 | 11.80 | 11.75 | 11.77 | 497,012 | -0.01(-0.05%) |
Mar 07, 2016 | 11.78 | 11.79 | 11.76 | 11.77 | 335,142 | -0.01(-0.05%) |
Mar 04, 2016 | 11.77 | 11.80 | 11.76 | 11.78 | 311,361 | +0.03(+0.22%) |
Mar 03, 2016 | 11.75 | 11.79 | 11.73 | 11.75 | 525,739 | +0.02(+0.16%) |
Mar 02, 2016 | 11.76 | 11.79 | 11.73 | 11.73 | 315,077 | -0.03(-0.22%) |
Mar 01, 2016 | 11.72 | 11.77 | 11.66 | 11.76 | 492,270 | +0.06(+0.54%) |
Feb 29, 2016 | 11.70 | 11.76 | 11.69 | 11.70 | 431,273 | +0.00(+0.00%) |
Feb 26, 2016 | 11.66 | 11.70 | 11.62 | 11.70 | 689,167 | +0.07(+0.57%) |
Feb 25, 2016 | 11.63 | 11.64 | 11.57 | 11.63 | 382,984 | +0.01(+0.08%) |
Feb 24, 2016 | 11.63 | 11.63 | 11.55 | 11.62 | 679,192 | +0.01(+0.06%) |
Feb 23, 2016 | 11.65 | 11.65 | 11.59 | 11.61 | 482,740 | -0.02(-0.13%) |
Feb 22, 2016 | 11.61 | 11.65 | 11.61 | 11.63 | 529,404 | +0.02(+0.16%) |
Feb 19, 2016 | 11.62 | 11.64 | 11.56 | 11.61 | 852,131 | +0.02(+0.16%) |
Feb 18, 2016 | 11.60 | 11.61 | 11.54 | 11.59 | 531,605 | +0.05(+0.44%) |
Feb 17, 2016 | 11.50 | 11.55 | 11.40 | 11.54 | 380,262 | +0.14(+1.22%) |
Feb 16, 2016 | 11.37 | 11.46 | 11.33 | 11.40 | 455,081 | +0.08(+0.73%) |
Feb 12, 2016 | 11.42 | 11.32 | 11.32 | 11.32 | 1,456,219 | +0.01(+0.11%) |
Feb 11, 2016 | 11.48 | 11.55 | 11.27 | 11.31 | 1,172,630 | -0.22(-1.87%) |
Feb 10, 2016 | 11.53 | 11.94 | 11.45 | 11.52 | 503,748 | -0.00(-0.00%) |
Feb 09, 2016 | 11.65 | 11.75 | 11.41 | 11.52 | 803,760 | -0.11(-0.98%) |
Feb 08, 2016 | 11.77 | 11.78 | 11.59 | 11.64 | 549,752 | -0.12(-1.02%) |
Feb 05, 2016 | 11.80 | 11.81 | 11.73 | 11.76 | 684,405 | -0.03(-0.27%) |
Feb 04, 2016 | 11.85 | 11.85 | 11.77 | 11.79 | 670,857 | -0.05(-0.43%) |
Feb 03, 2016 | 11.86 | 11.87 | 11.79 | 11.84 | 892,329 | -0.03(-0.27%) |
Feb 02, 2016 | 11.89 | 11.89 | 11.85 | 11.87 | 393,941 | +0.01(+0.05%) |
Feb 01, 2016 | 11.85 | 11.93 | 11.83 | 11.86 | 615,933 | -0.01(-0.11%) |
Jan 29, 2016 | 11.85 | 11.88 | 11.83 | 11.88 | 444,063 | +0.05(+0.43%) |
Jan 28, 2016 | 11.88 | 11.88 | 11.79 | 11.83 | 266,006 | +0.03(+0.27%) |
Jan 27, 2016 | 11.79 | 11.81 | 11.76 | 11.79 | 445,913 | +0.03(+0.21%) |
Jan 26, 2016 | 11.81 | 11.82 | 11.76 | 11.77 | 427,552 | -0.03(-0.27%) |
Jan 25, 2016 | 11.79 | 11.85 | 11.77 | 11.80 | 524,556 | -0.01(-0.11%) |
Jan 22, 2016 | 11.81 | 11.84 | 11.77 | 11.81 | 499,301 | +0.06(+0.48%) |
Jan 21, 2016 | 11.83 | 11.83 | 11.72 | 11.76 | 705,161 | -0.03(-0.21%) |
Jan 20, 2016 | 11.81 | 11.86 | 11.68 | 11.78 | 1,369,617 | -0.06(-0.53%) |
Jan 19, 2016 | 11.88 | 11.88 | 11.81 | 11.84 | 1,327,328 | -0.02(-0.16%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 1,031,364 | -0.04(-0.32%) |
Jan 14, 2016 | 11.91 | 11.93 | 11.89 | 11.90 | 429,188 | -0.04(-0.32%) |
Jan 13, 2016 | 11.95 | 11.98 | 11.91 | 11.94 | 1,750,494 | -0.01(-0.05%) |
Jan 12, 2016 | 11.96 | 12.00 | 11.94 | 11.95 | 617,668 | +0.00(+0.00%) |
Jan 11, 2016 | 11.91 | 11.98 | 11.91 | 11.95 | 787,318 | +0.03(+0.26%) |
Jan 08, 2016 | 11.93 | 11.96 | 11.91 | 11.91 | 749,996 | -0.03(-0.21%) |
Jan 07, 2016 | 11.93 | 11.95 | 11.90 | 11.94 | 438,208 | +0.00(+0.00%) |
Jan 06, 2016 | 11.96 | 12.00 | 11.92 | 11.94 | 604,087 | -0.02(-0.16%) |
Jan 05, 2016 | 11.95 | 11.98 | 11.93 | 11.96 | 1,580,347 | +0.01(+0.05%) |
Jan 04, 2016 | 11.91 | 11.95 | 11.88 | 11.95 | 639,094 | +0.03(+0.21%) |
Dec 31, 2015 | 11.89 | 11.93 | 11.93 | 11.93 | 542,614 | +0.04(+0.32%) |
Dec 30, 2015 | 11.89 | 11.91 | 11.87 | 11.89 | 651,002 | +0.01(+0.05%) |
Dec 29, 2015 | 11.89 | 11.89 | 11.86 | 11.88 | 282,491 | -0.01(-0.05%) |
Dec 28, 2015 | 11.84 | 11.91 | 11.82 | 11.89 | 356,921 | +0.02(+0.16%) |
Dec 24, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 216,092 | +0.05(+0.43%) |
Dec 23, 2015 | 11.85 | 11.87 | 11.80 | 11.82 | 388,923 | -0.00(-0.04%) |
Dec 22, 2015 | 11.83 | 11.86 | 11.78 | 11.82 | 718,776 | -0.02(-0.16%) |
Dec 21, 2015 | 11.81 | 11.86 | 11.81 | 11.84 | 474,971 | +0.05(+0.42%) |
Dec 18, 2015 | 11.81 | 11.82 | 11.75 | 11.79 | 356,283 | +0.01(+0.11%) |
Dec 17, 2015 | 11.79 | 11.79 | 11.73 | 11.78 | 481,664 | +0.02(+0.16%) |
Dec 16, 2015 | 11.67 | 11.77 | 11.66 | 11.76 | 408,066 | +0.08(+0.70%) |
Dec 15, 2015 | 11.74 | 11.79 | 11.66 | 11.68 | 458,760 | -0.02(-0.16%) |
Dec 14, 2015 | 11.82 | 11.87 | 11.67 | 11.70 | 687,114 | -0.13(-1.11%) |
Dec 11, 2015 | 11.85 | 11.88 | 11.82 | 11.83 | 807,631 | -0.03(-0.21%) |
Dec 10, 2015 | 11.88 | 11.88 | 11.86 | 11.86 | 369,792 | -0.02(-0.13%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.87 | 11.87 | 431,265 | -0.03(-0.29%) |
Dec 08, 2015 | 11.89 | 11.91 | 11.86 | 11.91 | 784,398 | +0.03(+0.26%) |
Dec 07, 2015 | 11.92 | 11.92 | 11.86 | 11.87 | 1,209,704 | -0.04(-0.32%) |
Dec 04, 2015 | 11.91 | 11.96 | 11.89 | 11.91 | 314,182 | -0.01(-0.05%) |
Dec 03, 2015 | 12.16 | 12.16 | 11.92 | 11.92 | 625,084 | +0.00(+0.00%) |
Dec 02, 2015 | 11.91 | 11.95 | 11.89 | 11.92 | 894,575 | +0.00(+0.00%) |
Dec 01, 2015 | 11.92 | 11.95 | 11.91 | 11.92 | 360,265 | +0.00(+0.03%) |
Nov 30, 2015 | 11.92 | 11.94 | 11.91 | 11.92 | 243,813 | +0.01(+0.08%) |
Nov 27, 2015 | 11.92 | 11.94 | 11.90 | 11.91 | 74,686 | +0.00(+0.00%) |
Nov 25, 2015 | 11.92 | 11.91 | 11.91 | 11.91 | 634,037 | -0.01(-0.05%) |
Nov 24, 2015 | 11.89 | 11.92 | 11.89 | 11.91 | 651,265 | +0.03(+0.26%) |
Nov 23, 2015 | 11.90 | 11.92 | 11.88 | 11.88 | 471,339 | +0.01(+0.05%) |
Nov 20, 2015 | 11.93 | 11.93 | 11.87 | 11.87 | 451,291 | -0.00(-0.04%) |
Nov 19, 2015 | 11.90 | 11.93 | 11.87 | 11.88 | 614,162 | -0.02(-0.16%) |
Nov 18, 2015 | 11.89 | 11.90 | 11.85 | 11.90 | 2,886,738 | +0.06(+0.53%) |
Nov 17, 2015 | 11.85 | 11.88 | 11.83 | 11.84 | 491,209 | -0.03(-0.25%) |
Nov 16, 2015 | 11.89 | 11.89 | 11.85 | 11.86 | 1,816,845 | -0.01(-0.12%) |
Nov 13, 2015 | 11.90 | 11.92 | 11.86 | 11.88 | 529,246 | +0.00(+0.00%) |
Nov 12, 2015 | 11.87 | 11.88 | 11.84 | 11.88 | 341,339 | +0.02(+0.16%) |
Nov 11, 2015 | 11.85 | 11.88 | 11.84 | 11.86 | 347,399 | +0.01(+0.05%) |
Nov 10, 2015 | 11.85 | 11.85 | 11.83 | 11.85 | 351,317 | +0.00(+0.00%) |
Nov 09, 2015 | 11.86 | 11.86 | 11.80 | 11.85 | 499,412 | +0.01(+0.05%) |
Nov 06, 2015 | 11.87 | 11.88 | 11.82 | 11.85 | 1,043,336 | -0.01(-0.10%) |
Nov 05, 2015 | 11.87 | 11.90 | 11.86 | 11.86 | 1,095,370 | -0.01(-0.11%) |
Nov 04, 2015 | 11.87 | 11.89 | 11.86 | 11.87 | 622,622 | +0.01(+0.05%) |
Nov 03, 2015 | 11.87 | 11.90 | 11.84 | 11.87 | 522,387 | +0.01(+0.05%) |
Nov 02, 2015 | 11.87 | 11.87 | 11.84 | 11.86 | 753,778 | +0.02(+0.16%) |
Oct 30, 2015 | 11.85 | 11.85 | 11.80 | 11.84 | 242,295 | +0.00(+0.00%) |
Oct 29, 2015 | 11.85 | 11.86 | 11.80 | 11.84 | 441,275 | +0.01(+0.05%) |
Oct 28, 2015 | 11.80 | 11.84 | 11.80 | 11.84 | 386,911 | +0.01(+0.10%) |
Oct 27, 2015 | 11.80 | 11.83 | 11.77 | 11.82 | 280,945 | +0.02(+0.21%) |
Oct 26, 2015 | 11.79 | 11.80 | 11.77 | 11.80 | 218,698 | +0.01(+0.11%) |
Oct 23, 2015 | 11.80 | 11.90 | 11.77 | 11.79 | 251,502 | +0.02(+0.21%) |
Oct 22, 2015 | 11.80 | 11.82 | 11.76 | 11.76 | 170,681 | -0.01(-0.05%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.75 | 11.77 | 227,272 | +0.04(+0.32%) |
Oct 20, 2015 | 11.76 | 11.77 | 11.72 | 11.73 | 516,330 | +0.01(+0.05%) |
Oct 19, 2015 | 11.83 | 11.83 | 11.71 | 11.72 | 219,243 | -0.01(-0.11%) |
Oct 16, 2015 | 11.73 | 11.81 | 11.69 | 11.74 | 228,416 | +0.02(+0.16%) |
Oct 15, 2015 | 11.71 | 11.73 | 11.70 | 11.72 | 314,104 | +0.01(+0.11%) |
Oct 14, 2015 | 11.74 | 11.74 | 11.69 | 11.70 | 170,072 | -0.02(-0.14%) |
Oct 13, 2015 | 11.70 | 11.74 | 11.69 | 11.72 | 310,670 | +0.03(+0.22%) |
Oct 12, 2015 | 11.69 | 11.70 | 11.67 | 11.70 | 148,722 | +0.00(+0.03%) |
Oct 09, 2015 | 11.69 | 11.70 | 11.66 | 11.69 | 130,389 | +0.00(+0.00%) |
Oct 08, 2015 | 11.71 | 11.71 | 11.68 | 11.69 | 98,175 | -0.01(-0.05%) |
Oct 07, 2015 | 11.70 | 11.73 | 11.64 | 11.70 | 1,220,572 | +0.01(+0.11%) |
Oct 06, 2015 | 11.67 | 11.71 | 11.66 | 11.69 | 260,199 | +0.01(+0.11%) |
Oct 05, 2015 | 11.66 | 11.69 | 11.62 | 11.67 | 180,482 | +0.03(+0.27%) |
Oct 02, 2015 | 11.62 | 11.71 | 11.62 | 11.64 | 232,071 | +0.01(+0.05%) |