Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.48 | 11.48 | 11.40 | 11.43 | 93,899 | +0.01(+0.09%) |
Jan 30, 2018 | 11.48 | 11.50 | 11.35 | 11.42 | 203,456 | -0.11(-0.95%) |
Jan 29, 2018 | 11.62 | 11.62 | 11.50 | 11.53 | 113,656 | -0.10(-0.86%) |
Jan 26, 2018 | 11.57 | 11.63 | 11.57 | 11.63 | 55,480 | +0.05(+0.43%) |
Jan 25, 2018 | 11.58 | 11.63 | 11.56 | 11.58 | 150,951 | +0.00(+0.00%) |
Jan 24, 2018 | 11.60 | 11.62 | 11.56 | 11.58 | 183,463 | -0.02(-0.17%) |
Jan 23, 2018 | 11.56 | 11.60 | 11.55 | 11.60 | 67,243 | +0.04(+0.35%) |
Jan 22, 2018 | 11.51 | 11.65 | 11.51 | 11.56 | 129,435 | +0.02(+0.17%) |
Jan 19, 2018 | 11.54 | 11.56 | 11.51 | 11.54 | 176,897 | -0.05(-0.43%) |
Jan 18, 2018 | 11.63 | 11.63 | 11.55 | 11.59 | 118,011 | -0.06(-0.52%) |
Jan 17, 2018 | 11.63 | 11.70 | 11.61 | 11.65 | 77,363 | +0.00(+0.00%) |
Jan 16, 2018 | 11.61 | 11.71 | 11.61 | 11.65 | 97,308 | +0.05(+0.43%) |
Jan 12, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.17(-1.44%) | |
Jan 11, 2018 | 11.76 | 11.80 | 11.73 | 11.77 | 46,365 | -0.06(-0.51%) |
Jan 10, 2018 | 11.75 | 11.83 | 11.70 | 11.83 | 53,380 | +0.05(+0.42%) |
Jan 09, 2018 | 11.81 | 11.85 | 11.73 | 11.78 | 72,695 | -0.03(-0.25%) |
Jan 08, 2018 | 11.79 | 11.85 | 11.79 | 11.81 | 47,032 | +0.00(+0.00%) |
Jan 05, 2018 | 11.75 | 11.87 | 11.75 | 11.81 | 43,750 | +0.04(+0.34%) |
Jan 04, 2018 | 11.73 | 11.80 | 11.73 | 11.77 | 41,528 | +0.03(+0.26%) |
Jan 03, 2018 | 11.66 | 11.76 | 11.66 | 11.74 | 87,396 | +0.04(+0.34%) |
Jan 02, 2018 | 11.76 | 11.76 | 11.76 | 11.70 | 56,069 | -0.06(-0.51%) |
Dec 29, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.78 | 11.80 | 11.74 | 11.76 | 32,268 | -0.02(-0.17%) |
Dec 27, 2017 | 11.74 | 11.83 | 11.74 | 11.78 | 37,861 | +0.02(+0.17%) |
Dec 26, 2017 | 11.71 | 11.79 | 11.63 | 11.76 | 38,243 | +0.00(+0.04%) |
Dec 22, 2017 | 11.69 | 11.78 | 11.67 | 11.76 | 57,676 | +0.01(+0.04%) |
Dec 21, 2017 | 11.67 | 11.75 | 11.62 | 11.75 | 56,743 | +0.09(+0.77%) |
Dec 20, 2017 | 11.58 | 11.73 | 11.57 | 11.66 | 71,161 | +0.04(+0.34%) |
Dec 19, 2017 | 11.62 | 11.65 | 11.60 | 11.62 | 38,600 | -0.06(-0.51%) |
Dec 18, 2017 | 11.66 | 11.76 | 11.64 | 11.68 | 30,390 | +0.03(+0.26%) |
Dec 15, 2017 | 11.68 | 11.75 | 11.65 | 11.65 | 29,243 | -0.06(-0.51%) |
Dec 14, 2017 | 11.68 | 11.72 | 11.62 | 11.71 | 41,234 | -0.08(-0.68%) |
Dec 13, 2017 | 11.82 | 11.82 | 11.76 | 11.79 | 21,378 | +0.00(+0.00%) |
Dec 12, 2017 | 11.74 | 11.90 | 11.72 | 11.79 | 54,009 | +0.02(+0.17%) |
Dec 11, 2017 | 11.72 | 11.77 | 11.70 | 11.77 | 38,129 | +0.02(+0.17%) |
Dec 08, 2017 | 11.77 | 11.77 | 11.70 | 11.75 | 24,106 | -0.03(-0.25%) |
Dec 07, 2017 | 11.79 | 11.79 | 11.69 | 11.78 | 45,175 | -0.01(-0.08%) |
Dec 06, 2017 | 11.73 | 11.79 | 11.71 | 11.79 | 25,133 | +0.06(+0.51%) |
Dec 05, 2017 | 11.71 | 11.73 | 11.66 | 11.73 | 20,022 | +0.00(+0.00%) |
Dec 04, 2017 | 11.73 | 11.73 | 11.67 | 11.73 | 31,008 | +0.00(+0.00%) |
Dec 01, 2017 | 11.71 | 11.76 | 11.69 | 11.73 | 43,082 | +0.00(+0.00%) |
Nov 30, 2017 | 11.71 | 11.73 | 11.70 | 11.73 | 27,234 | +0.04(+0.34%) |
Nov 29, 2017 | 11.72 | 11.72 | 11.64 | 11.69 | 25,852 | -0.05(-0.43%) |
Nov 28, 2017 | 11.75 | 11.77 | 11.72 | 11.74 | 28,552 | +0.01(+0.09%) |
Nov 27, 2017 | 11.75 | 11.75 | 11.69 | 11.73 | 31,765 | -0.05(-0.42%) |
Nov 24, 2017 | 11.68 | 11.78 | 11.68 | 11.78 | 18,319 | +0.10(+0.86%) |
Nov 22, 2017 | 11.64 | 11.68 | 11.62 | 11.68 | 32,444 | +0.01(+0.09%) |
Nov 21, 2017 | 11.64 | 11.69 | 11.63 | 11.67 | 26,342 | +0.04(+0.34%) |
Nov 20, 2017 | 11.64 | 11.66 | 11.60 | 11.63 | 33,815 | -0.08(-0.68%) |
Nov 17, 2017 | 11.52 | 11.71 | 11.52 | 11.71 | 31,200 | +0.15(+1.30%) |
Nov 16, 2017 | 11.44 | 11.57 | 11.44 | 11.56 | 91,390 | +0.16(+1.40%) |
Nov 15, 2017 | 11.29 | 11.42 | 11.29 | 11.40 | 97,907 | -0.03(-0.26%) |
Nov 14, 2017 | 11.59 | 11.65 | 11.30 | 11.43 | 122,520 | -0.28(-2.39%) |
Nov 13, 2017 | 11.73 | 11.79 | 11.71 | 11.71 | 72,461 | -0.04(-0.34%) |
Nov 10, 2017 | 11.88 | 11.90 | 11.75 | 11.75 | 77,673 | -0.12(-1.01%) |
Nov 09, 2017 | 12.00 | 12.00 | 11.84 | 11.87 | 94,797 | -0.19(-1.58%) |
Nov 08, 2017 | 12.11 | 12.11 | 12.01 | 12.06 | 34,865 | -0.09(-0.74%) |
Nov 07, 2017 | 12.04 | 12.15 | 12.04 | 12.15 | 24,118 | +0.07(+0.58%) |
Nov 06, 2017 | 12.02 | 12.09 | 12.01 | 12.08 | 31,853 | +0.02(+0.17%) |
Nov 03, 2017 | 12.08 | 12.09 | 12.00 | 12.06 | 58,261 | -0.01(-0.08%) |
Nov 02, 2017 | 12.08 | 12.08 | 12.05 | 12.07 | 37,685 | -0.05(-0.41%) |
Nov 01, 2017 | 12.15 | 12.15 | 12.07 | 12.12 | 48,350 | -0.01(-0.08%) |
Oct 31, 2017 | 12.08 | 12.13 | 12.06 | 12.13 | 38,009 | +0.07(+0.58%) |
Oct 30, 2017 | 12.07 | 12.00 | 12.06 | 71,891 | +0.06(+0.50%) | |
Oct 27, 2017 | 11.97 | 12.06 | 11.95 | 12.00 | 27,252 | +0.04(+0.33%) |
Oct 26, 2017 | 12.04 | 12.04 | 11.96 | 11.96 | 47,534 | -0.02(-0.17%) |
Oct 25, 2017 | 12.08 | 12.13 | 11.97 | 11.98 | 61,788 | -0.15(-1.24%) |
Oct 24, 2017 | 12.08 | 12.14 | 12.08 | 12.13 | 28,565 | +0.05(+0.41%) |
Oct 23, 2017 | 12.18 | 12.18 | 12.07 | 12.08 | 43,360 | -0.10(-0.82%) |
Oct 20, 2017 | 12.15 | 12.18 | 12.11 | 12.18 | 29,042 | +0.04(+0.33%) |
Oct 19, 2017 | 12.09 | 12.15 | 12.08 | 12.14 | 26,818 | +0.00(+0.00%) |
Oct 18, 2017 | 12.15 | 12.15 | 12.10 | 12.14 | 38,057 | +0.00(+0.00%) |
Oct 17, 2017 | 12.15 | 12.18 | 12.00 | 12.14 | 38,902 | -0.01(-0.08%) |
Oct 16, 2017 | 12.14 | 12.19 | 12.09 | 12.15 | 36,123 | -0.02(-0.16%) |
Oct 13, 2017 | 12.15 | 12.17 | 12.12 | 12.17 | 17,815 | -0.03(-0.25%) |
Oct 12, 2017 | 12.25 | 12.25 | 12.15 | 12.20 | 41,461 | -0.05(-0.41%) |
Oct 11, 2017 | 12.20 | 12.25 | 12.19 | 12.25 | 18,105 | +0.04(+0.33%) |
Oct 10, 2017 | 12.29 | 12.29 | 12.21 | 12.21 | 48,594 | -0.09(-0.73%) |
Oct 09, 2017 | 12.18 | 12.30 | 12.17 | 12.30 | 34,042 | +0.08(+0.65%) |
Oct 06, 2017 | 12.18 | 12.35 | 12.15 | 12.22 | 64,211 | +0.01(+0.08%) |
Oct 05, 2017 | 12.15 | 12.21 | 12.13 | 12.21 | 29,982 | +0.04(+0.33%) |
Oct 04, 2017 | 12.13 | 12.18 | 12.12 | 12.17 | 53,835 | -0.01(-0.08%) |
Oct 03, 2017 | 12.16 | 12.21 | 12.15 | 12.18 | 35,620 | +0.01(+0.08%) |
Oct 02, 2017 | 12.20 | 12.23 | 12.16 | 12.17 | 33,072 | +0.01(+0.08%) |
Sep 29, 2017 | 12.12 | 12.20 | 12.08 | 12.16 | 40,605 | +0.05(+0.41%) |
Sep 28, 2017 | 12.05 | 12.12 | 12.04 | 12.11 | 26,430 | +0.02(+0.17%) |
Sep 27, 2017 | 12.07 | 12.09 | 12.04 | 12.09 | 56,310 | +0.04(+0.33%) |
Sep 26, 2017 | 12.08 | 12.10 | 12.03 | 12.05 | 40,548 | -0.02(-0.17%) |
Sep 25, 2017 | 12.05 | 12.10 | 12.03 | 12.07 | 33,967 | +0.04(+0.33%) |
Sep 22, 2017 | 11.99 | 12.06 | 11.99 | 12.03 | 32,365 | +0.04(+0.33%) |
Sep 21, 2017 | 12.09 | 12.09 | 11.98 | 11.99 | 29,465 | -0.08(-0.66%) |
Sep 20, 2017 | 12.10 | 12.10 | 12.06 | 12.07 | 60,918 | -0.01(-0.08%) |
Sep 19, 2017 | 12.02 | 12.09 | 12.01 | 12.08 | 35,581 | +0.05(+0.42%) |
Sep 18, 2017 | 11.92 | 12.04 | 11.92 | 12.03 | 89,987 | +0.08(+0.66%) |
Sep 15, 2017 | 11.91 | 11.97 | 11.89 | 11.95 | 43,686 | -0.02(-0.16%) |
Sep 14, 2017 | 11.95 | 11.97 | 11.82 | 11.97 | 65,701 | -0.01(-0.08%) |
Sep 13, 2017 | 12.01 | 12.02 | 11.97 | 11.98 | 41,019 | -0.02(-0.17%) |
Sep 12, 2017 | 12.02 | 12.03 | 11.99 | 12.00 | 44,088 | -0.01(-0.08%) |
Sep 11, 2017 | 11.98 | 12.01 | 11.98 | 12.01 | 41,966 | +0.06(+0.50%) |
Sep 08, 2017 | 11.95 | 11.98 | 11.94 | 11.95 | 46,763 | -0.01(-0.08%) |
Sep 07, 2017 | 12.00 | 12.01 | 11.96 | 11.96 | 81,602 | -0.03(-0.25%) |
Sep 06, 2017 | 11.98 | 12.00 | 11.97 | 11.99 | 45,129 | -0.01(-0.08%) |
Sep 05, 2017 | 11.98 | 12.00 | 11.94 | 12.00 | 124,200 | +0.00(+0.00%) |
Sep 01, 2017 | 11.99 | 12.01 | 11.97 | 12.00 | 50,335 | +0.04(+0.29%) |
Aug 31, 2017 | 11.98 | 11.99 | 11.95 | 11.96 | 34,449 | +0.00(+0.04%) |
Aug 30, 2017 | 11.93 | 11.97 | 11.93 | 11.96 | 45,171 | +0.02(+0.17%) |
Aug 29, 2017 | 11.93 | 11.97 | 11.90 | 11.94 | 29,284 | -0.01(-0.08%) |
Aug 28, 2017 | 11.94 | 11.96 | 11.92 | 11.95 | 57,779 | +0.00(+0.00%) |
Aug 25, 2017 | 11.93 | 11.96 | 11.91 | 11.95 | 79,626 | +0.04(+0.34%) |
Aug 24, 2017 | 11.88 | 11.91 | 11.87 | 11.91 | 39,778 | +0.02(+0.17%) |
Aug 23, 2017 | 11.85 | 11.91 | 11.80 | 11.89 | 52,683 | +0.04(+0.34%) |
Aug 22, 2017 | 11.86 | 11.88 | 11.78 | 11.85 | 39,503 | +0.02(+0.17%) |
Aug 21, 2017 | 11.82 | 11.88 | 11.81 | 11.83 | 28,182 | -0.03(-0.25%) |
Aug 18, 2017 | 11.86 | 11.86 | 11.80 | 11.86 | 38,650 | +0.02(+0.17%) |
Aug 17, 2017 | 11.89 | 11.89 | 11.80 | 11.84 | 62,583 | -0.04(-0.34%) |
Aug 16, 2017 | 11.90 | 11.90 | 11.81 | 11.88 | 69,082 | +0.03(+0.25%) |
Aug 15, 2017 | 11.81 | 11.86 | 11.72 | 11.85 | 45,114 | -0.01(-0.08%) |
Aug 14, 2017 | 11.78 | 11.91 | 11.78 | 11.86 | 61,551 | +0.03(+0.29%) |
Aug 11, 2017 | 11.85 | 11.89 | 11.69 | 11.83 | 68,520 | -0.19(-1.62%) |
Aug 10, 2017 | 11.99 | 12.02 | 11.79 | 12.02 | 95,602 | +0.01(+0.08%) |
Aug 09, 2017 | 12.09 | 12.09 | 11.94 | 12.01 | 97,084 | -0.11(-0.91%) |
Aug 08, 2017 | 12.15 | 12.16 | 12.09 | 12.12 | 67,630 | -0.05(-0.41%) |
Aug 07, 2017 | 12.17 | 12.17 | 12.10 | 12.17 | 61,208 | +0.04(+0.33%) |
Aug 04, 2017 | 12.16 | 12.21 | 12.10 | 12.13 | 43,066 | +0.00(+0.00%) |
Aug 03, 2017 | 12.13 | 12.18 | 12.11 | 12.13 | 116,141 | +0.03(+0.25%) |
Aug 02, 2017 | 12.09 | 12.17 | 12.07 | 12.10 | 90,972 | +0.03(+0.25%) |
Aug 01, 2017 | 12.08 | 12.09 | 12.05 | 12.07 | 50,984 | +0.02(+0.17%) |
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%) |