Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.60 | 11.61 | 11.57 | 11.61 | 30,146 | +0.03(+0.22%) |
Apr 27, 2017 | 11.58 | 11.59 | 11.53 | 11.59 | 14,835 | +0.03(+0.29%) |
Apr 26, 2017 | 11.56 | 11.59 | 11.53 | 11.55 | 49,874 | -0.01(-0.07%) |
Apr 25, 2017 | 11.59 | 11.59 | 11.53 | 11.56 | 33,528 | -0.05(-0.44%) |
Apr 24, 2017 | 11.62 | 11.62 | 11.54 | 11.61 | 39,849 | -0.03(-0.22%) |
Apr 21, 2017 | 11.61 | 11.64 | 11.57 | 11.64 | 25,144 | +0.04(+0.37%) |
Apr 20, 2017 | 11.59 | 11.60 | 11.52 | 11.59 | 37,948 | +0.01(+0.07%) |
Apr 19, 2017 | 11.55 | 11.59 | 11.55 | 11.59 | 11,687 | +0.05(+0.44%) |
Apr 18, 2017 | 11.57 | 11.59 | 11.53 | 11.53 | 14,237 | -0.01(-0.07%) |
Apr 17, 2017 | 11.58 | 11.58 | 11.51 | 11.54 | 41,195 | -0.01(-0.07%) |
Apr 13, 2017 | 11.55 | 11.59 | 11.54 | 11.55 | 19,858 | +0.01(+0.07%) |
Apr 12, 2017 | 11.52 | 11.56 | 11.50 | 11.54 | 43,279 | +0.02(+0.15%) |
Apr 11, 2017 | 11.55 | 11.56 | 11.52 | 11.53 | 34,544 | -0.02(-0.21%) |
Apr 10, 2017 | 11.49 | 11.55 | 11.49 | 11.55 | 28,802 | +0.06(+0.52%) |
Apr 07, 2017 | 11.42 | 11.50 | 11.42 | 11.49 | 33,520 | +0.11(+0.97%) |
Apr 06, 2017 | 11.38 | 11.44 | 11.36 | 11.38 | 64,962 | +0.01(+0.07%) |
Apr 05, 2017 | 11.36 | 11.37 | 11.33 | 11.37 | 26,126 | +0.02(+0.15%) |
Apr 04, 2017 | 11.38 | 11.39 | 11.36 | 11.36 | 27,183 | -0.04(-0.37%) |
Apr 03, 2017 | 11.38 | 11.40 | 11.35 | 11.40 | 38,224 | +0.05(+0.45%) |
Mar 31, 2017 | 11.32 | 11.36 | 11.30 | 11.35 | 47,636 | +0.02(+0.15%) |
Mar 30, 2017 | 11.36 | 11.36 | 11.31 | 11.33 | 30,037 | +0.00(+0.00%) |
Mar 29, 2017 | 11.32 | 11.36 | 11.31 | 11.33 | 37,334 | +0.03(+0.30%) |
Mar 28, 2017 | 11.31 | 11.34 | 11.30 | 11.30 | 53,132 | +0.00(+0.00%) |
Mar 27, 2017 | 11.29 | 11.34 | 11.29 | 11.30 | 26,713 | +0.00(+0.00%) |
Mar 24, 2017 | 11.29 | 11.30 | 11.28 | 11.30 | 8,608 | +0.02(+0.15%) |
Mar 23, 2017 | 11.27 | 11.30 | 11.27 | 11.28 | 33,171 | +0.00(+0.00%) |
Mar 22, 2017 | 11.26 | 11.30 | 11.26 | 11.28 | 26,397 | +0.03(+0.30%) |
Mar 21, 2017 | 11.28 | 11.28 | 11.25 | 11.25 | 30,923 | -0.03(-0.30%) |
Mar 20, 2017 | 11.27 | 11.32 | 11.25 | 11.28 | 48,338 | -0.01(-0.07%) |
Mar 17, 2017 | 11.24 | 11.29 | 11.20 | 11.29 | 29,324 | +0.07(+0.60%) |
Mar 16, 2017 | 11.27 | 11.28 | 11.19 | 11.22 | 32,948 | -0.07(-0.60%) |
Mar 15, 2017 | 11.22 | 11.29 | 11.18 | 11.29 | 31,586 | +0.08(+0.76%) |
Mar 14, 2017 | 11.15 | 11.21 | 11.15 | 11.20 | 31,395 | +0.03(+0.23%) |
Mar 13, 2017 | 11.19 | 11.19 | 11.12 | 11.18 | 30,899 | -0.00(-0.02%) |
Mar 10, 2017 | 11.11 | 11.20 | 11.11 | 11.18 | 39,415 | +0.09(+0.80%) |
Mar 09, 2017 | 11.21 | 11.22 | 11.05 | 11.09 | 191,903 | -0.13(-1.13%) |
Mar 08, 2017 | 11.27 | 11.27 | 11.21 | 11.22 | 31,499 | -0.08(-0.67%) |
Mar 07, 2017 | 11.25 | 11.29 | 11.25 | 11.29 | 41,407 | +0.03(+0.30%) |
Mar 06, 2017 | 11.25 | 11.30 | 11.25 | 11.26 | 38,313 | +0.01(+0.07%) |
Mar 03, 2017 | 11.33 | 11.35 | 11.25 | 11.25 | 31,556 | -0.08(-0.74%) |
Mar 02, 2017 | 11.34 | 11.34 | 11.29 | 11.34 | 28,841 | -0.01(-0.07%) |
Mar 01, 2017 | 11.39 | 11.39 | 11.33 | 11.34 | 36,162 | -0.08(-0.74%) |
Feb 28, 2017 | 11.41 | 11.46 | 11.41 | 11.43 | 24,740 | +0.03(+0.30%) |
Feb 27, 2017 | 11.50 | 11.50 | 11.40 | 11.40 | 24,175 | -0.13(-1.17%) |
Feb 24, 2017 | 11.45 | 11.53 | 11.44 | 11.53 | 36,394 | +0.12(+1.03%) |
Feb 23, 2017 | 11.38 | 11.42 | 11.35 | 11.41 | 26,881 | +0.04(+0.37%) |
Feb 22, 2017 | 11.34 | 11.37 | 11.32 | 11.37 | 18,976 | +0.05(+0.45%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.29 | 11.32 | 40,626 | +0.00(+0.00%) |
Feb 17, 2017 | 11.32 | 11.32 | 11.32 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 11.32 | 11.32 | 11.27 | 11.29 | 29,137 | -0.04(-0.37%) |
Feb 15, 2017 | 11.29 | 11.34 | 11.29 | 11.33 | 59,562 | +0.01(+0.07%) |
Feb 14, 2017 | 11.34 | 11.40 | 11.27 | 11.32 | 74,121 | -0.02(-0.15%) |
Feb 13, 2017 | 11.36 | 11.38 | 11.33 | 11.34 | 39,932 | -0.05(-0.43%) |
Feb 10, 2017 | 11.40 | 11.41 | 11.33 | 11.39 | 33,728 | -0.01(-0.07%) |
Feb 09, 2017 | 11.42 | 11.42 | 11.39 | 11.39 | 24,501 | -0.06(-0.51%) |
Feb 08, 2017 | 11.44 | 11.46 | 11.41 | 11.45 | 42,272 | +0.01(+0.07%) |
Feb 07, 2017 | 11.39 | 11.44 | 11.38 | 11.44 | 21,075 | +0.04(+0.37%) |
Feb 06, 2017 | 11.36 | 11.40 | 11.36 | 11.40 | 56,962 | +0.07(+0.59%) |
Feb 03, 2017 | 11.33 | 11.38 | 11.33 | 11.33 | 28,126 | +0.00(+0.00%) |
Feb 02, 2017 | 11.38 | 11.38 | 11.31 | 11.33 | 27,443 | -0.03(-0.30%) |
Feb 01, 2017 | 11.33 | 11.38 | 11.28 | 11.37 | 62,002 | +0.03(+0.22%) |
Jan 31, 2017 | 11.32 | 11.38 | 11.32 | 11.34 | 28,936 | +0.02(+0.15%) |
Jan 30, 2017 | 11.32 | 11.37 | 11.31 | 11.33 | 30,092 | +0.02(+0.15%) |
Jan 27, 2017 | 11.27 | 11.31 | 11.23 | 11.31 | 33,558 | +0.07(+0.66%) |
Jan 26, 2017 | 11.18 | 11.25 | 11.18 | 11.24 | 42,203 | +0.02(+0.17%) |
Jan 25, 2017 | 11.26 | 11.26 | 11.21 | 11.22 | 57,423 | -0.03(-0.30%) |
Jan 24, 2017 | 11.28 | 11.32 | 11.25 | 11.25 | 26,389 | -0.04(-0.37%) |
Jan 23, 2017 | 11.24 | 11.32 | 11.24 | 11.29 | 16,279 | +0.07(+0.60%) |
Jan 20, 2017 | 11.29 | 11.29 | 11.23 | 11.23 | 35,442 | -0.06(-0.52%) |
Jan 19, 2017 | 11.34 | 11.34 | 11.28 | 11.28 | 37,396 | -0.06(-0.52%) |
Jan 18, 2017 | 11.39 | 11.42 | 11.34 | 11.34 | 48,499 | -0.07(-0.59%) |
Jan 17, 2017 | 11.43 | 11.46 | 11.40 | 11.41 | 32,908 | -0.02(-0.15%) |
Jan 13, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.08(+0.67%) | |
Jan 12, 2017 | 11.38 | 11.44 | 11.35 | 11.35 | 45,434 | -0.01(-0.07%) |
Jan 11, 2017 | 11.33 | 11.39 | 11.29 | 11.36 | 43,521 | +0.02(+0.16%) |
Jan 10, 2017 | 11.24 | 11.34 | 11.24 | 11.34 | 34,416 | +0.06(+0.56%) |
Jan 09, 2017 | 11.26 | 11.32 | 11.24 | 11.28 | 20,568 | +0.05(+0.49%) |
Jan 06, 2017 | 11.20 | 11.22 | 11.17 | 11.22 | 25,300 | +0.00(+0.00%) |
Jan 05, 2017 | 11.28 | 11.29 | 11.17 | 11.22 | 71,481 | -0.03(-0.22%) |
Jan 04, 2017 | 11.25 | 11.26 | 11.19 | 11.25 | 46,330 | +0.06(+0.52%) |
Jan 03, 2017 | 11.11 | 11.19 | 11.10 | 11.19 | 18,879 | +0.03(+0.30%) |
Dec 30, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.07 | 11.10 | 11.03 | 11.08 | 71,262 | +0.03(+0.23%) |
Dec 28, 2016 | 11.01 | 11.10 | 11.01 | 11.06 | 46,708 | +0.02(+0.19%) |
Dec 27, 2016 | 11.01 | 11.06 | 11.01 | 11.04 | 75,816 | -0.00(-0.04%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.03(-0.30%) | |
Dec 22, 2016 | 11.03 | 11.07 | 11.01 | 11.07 | 82,761 | +0.01(+0.08%) |
Dec 21, 2016 | 11.02 | 11.08 | 11.01 | 11.06 | 99,751 | +0.03(+0.30%) |
Dec 20, 2016 | 11.01 | 11.06 | 11.00 | 11.03 | 89,191 | +0.00(+0.00%) |
Dec 19, 2016 | 11.01 | 11.08 | 11.01 | 11.03 | 50,151 | -0.03(-0.30%) |
Dec 16, 2016 | 11.05 | 11.06 | 10.99 | 11.06 | 75,721 | +0.01(+0.08%) |
Dec 15, 2016 | 11.05 | 11.06 | 11.00 | 11.06 | 53,321 | -0.05(-0.45%) |
Dec 14, 2016 | 11.06 | 11.16 | 11.02 | 11.11 | 160,267 | +0.06(+0.53%) |
Dec 13, 2016 | 11.07 | 11.07 | 11.00 | 11.05 | 55,110 | +0.02(+0.17%) |
Dec 12, 2016 | 11.10 | 11.15 | 11.02 | 11.03 | 113,402 | -0.07(-0.60%) |
Dec 09, 2016 | 10.99 | 11.11 | 10.99 | 11.10 | 48,842 | +0.07(+0.61%) |
Dec 08, 2016 | 11.10 | 11.17 | 11.03 | 11.03 | 75,902 | -0.16(-1.42%) |
Dec 07, 2016 | 11.05 | 11.24 | 11.05 | 11.19 | 61,437 | +0.12(+1.06%) |
Dec 06, 2016 | 10.86 | 11.07 | 10.86 | 11.07 | 96,687 | +0.20(+1.85%) |
Dec 05, 2016 | 10.82 | 10.92 | 10.82 | 10.87 | 54,095 | -0.01(-0.08%) |
Dec 02, 2016 | 10.87 | 10.93 | 10.82 | 10.88 | 74,900 | -0.01(-0.08%) |
Dec 01, 2016 | 10.94 | 11.00 | 10.84 | 10.89 | 88,597 | -0.11(-0.99%) |
Nov 30, 2016 | 10.88 | 11.05 | 10.88 | 11.00 | 94,685 | -0.01(-0.08%) |
Nov 29, 2016 | 11.05 | 11.16 | 10.92 | 11.00 | 92,551 | -0.13(-1.13%) |
Nov 28, 2016 | 11.15 | 11.26 | 11.07 | 11.13 | 42,969 | +0.04(+0.38%) |
Nov 25, 2016 | 11.21 | 11.21 | 11.08 | 11.09 | 3,930 | -0.07(-0.60%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 11.17 | 11.25 | 11.11 | 11.18 | 60,305 | +0.04(+0.38%) |
Nov 21, 2016 | 11.06 | 11.17 | 11.06 | 11.14 | 49,461 | +0.08(+0.76%) |
Nov 18, 2016 | 11.15 | 11.21 | 11.05 | 11.05 | 68,820 | -0.15(-1.34%) |
Nov 17, 2016 | 11.19 | 11.21 | 11.07 | 11.21 | 56,842 | -0.03(-0.30%) |
Nov 16, 2016 | 11.28 | 11.33 | 11.21 | 11.24 | 27,090 | -0.04(-0.37%) |
Nov 15, 2016 | 11.21 | 11.31 | 11.15 | 11.28 | 72,743 | +0.08(+0.67%) |
Nov 14, 2016 | 11.12 | 11.36 | 10.71 | 11.21 | 235,777 | +0.05(+0.45%) |
Nov 11, 2016 | 11.20 | 11.21 | 11.13 | 11.15 | 30,566 | -0.06(-0.52%) |
Nov 10, 2016 | 11.50 | 11.50 | 11.20 | 11.21 | 56,811 | -0.29(-2.53%) |
Nov 09, 2016 | 11.63 | 11.63 | 11.47 | 11.50 | 21,719 | -0.15(-1.29%) |
Nov 08, 2016 | 11.74 | 11.74 | 11.65 | 11.65 | 8,972 | -0.08(-0.71%) |
Nov 07, 2016 | 11.66 | 11.74 | 11.66 | 11.74 | 10,667 | +0.05(+0.43%) |
Nov 04, 2016 | 11.65 | 11.71 | 11.65 | 11.69 | 41,580 | +0.01(+0.07%) |
Nov 03, 2016 | 11.67 | 11.68 | 11.65 | 11.68 | 9,509 | +0.03(+0.29%) |
Nov 02, 2016 | 11.71 | 11.71 | 11.65 | 11.65 | 29,207 | +0.01(+0.07%) |
Nov 01, 2016 | 11.68 | 11.70 | 11.60 | 11.64 | 23,056 | -0.03(-0.21%) |
Oct 31, 2016 | 11.62 | 11.68 | 11.58 | 11.66 | 32,633 | +0.07(+0.63%) |
Oct 28, 2016 | 11.66 | 11.66 | 11.59 | 11.59 | 26,584 | -0.14(-1.19%) |
Oct 27, 2016 | 11.77 | 11.80 | 11.68 | 11.73 | 39,976 | -0.07(-0.57%) |
Oct 26, 2016 | 11.86 | 11.86 | 11.75 | 11.80 | 26,030 | -0.07(-0.56%) |
Oct 25, 2016 | 11.90 | 11.91 | 11.86 | 11.86 | 17,765 | -0.03(-0.28%) |
Oct 24, 2016 | 11.92 | 11.93 | 11.91 | 11.90 | 36,945 | -0.05(-0.42%) |
Oct 21, 2016 | 11.94 | 12.00 | 11.85 | 11.95 | 41,250 | +0.05(+0.42%) |
Oct 20, 2016 | 11.75 | 11.90 | 11.65 | 11.90 | 70,582 | +0.17(+1.43%) |
Oct 19, 2016 | 11.54 | 11.79 | 11.54 | 11.73 | 33,453 | +0.16(+1.36%) |
Oct 18, 2016 | 11.54 | 11.57 | 11.48 | 11.57 | 40,823 | +0.03(+0.29%) |
Oct 17, 2016 | 11.55 | 11.56 | 11.40 | 11.54 | 57,416 | +0.00(+0.00%) |
Oct 14, 2016 | 11.59 | 11.63 | 11.54 | 11.54 | 34,576 | -0.10(-0.86%) |
Oct 13, 2016 | 11.71 | 11.71 | 11.50 | 11.64 | 47,923 | -0.10(-0.83%) |
Oct 12, 2016 | 11.78 | 11.78 | 11.73 | 11.73 | 21,813 | -0.03(-0.29%) |
Oct 11, 2016 | 11.79 | 11.81 | 11.77 | 11.77 | 6,624 | -0.02(-0.21%) |
Oct 10, 2016 | 11.84 | 11.87 | 11.79 | 11.79 | 13,673 | -0.02(-0.21%) |
Oct 07, 2016 | 11.83 | 11.89 | 11.82 | 11.82 | 22,992 | -0.03(-0.21%) |
Oct 06, 2016 | 11.84 | 11.91 | 11.81 | 11.84 | 35,021 | -0.01(-0.07%) |
Oct 05, 2016 | 11.94 | 11.94 | 11.84 | 11.85 | 51,310 | -0.10(-0.83%) |
Oct 04, 2016 | 12.06 | 12.06 | 11.94 | 11.95 | 27,157 | -0.09(-0.74%) |
Oct 03, 2016 | 12.08 | 12.10 | 12.01 | 12.04 | 57,034 | -0.04(-0.36%) |
Sep 30, 2016 | 12.08 | 12.11 | 12.05 | 12.08 | 29,944 | +0.02(+0.21%) |
Sep 29, 2016 | 12.18 | 12.18 | 12.03 | 12.06 | 42,580 | -0.12(-0.96%) |
Sep 28, 2016 | 12.13 | 12.21 | 12.10 | 12.18 | 18,401 | +0.09(+0.72%) |
Sep 27, 2016 | 12.20 | 12.26 | 12.02 | 12.09 | 61,295 | -0.13(-1.05%) |
Sep 26, 2016 | 12.17 | 12.28 | 12.17 | 12.22 | 16,276 | +0.03(+0.27%) |
Sep 23, 2016 | 12.16 | 12.18 | 12.10 | 12.18 | 25,581 | +0.02(+0.20%) |
Sep 22, 2016 | 12.13 | 12.28 | 12.13 | 12.16 | 39,091 | +0.06(+0.48%) |
Sep 21, 2016 | 12.12 | 12.12 | 12.06 | 12.10 | 19,792 | +0.02(+0.14%) |
Sep 20, 2016 | 12.25 | 12.25 | 12.08 | 12.08 | 30,634 | -0.12(-0.95%) |
Sep 19, 2016 | 12.24 | 12.24 | 12.18 | 12.20 | 44,263 | +0.03(+0.27%) |
Sep 16, 2016 | 12.07 | 12.18 | 12.07 | 12.17 | 34,033 | +0.07(+0.55%) |
Sep 15, 2016 | 12.10 | 12.13 | 12.07 | 12.10 | 20,513 | +0.03(+0.28%) |
Sep 14, 2016 | 12.10 | 12.14 | 12.03 | 12.07 | 38,869 | +0.03(+0.28%) |
Sep 13, 2016 | 12.02 | 12.09 | 12.02 | 12.03 | 30,468 | -0.01(-0.12%) |
Sep 12, 2016 | 12.01 | 12.07 | 11.97 | 12.05 | 29,199 | +0.02(+0.21%) |
Sep 09, 2016 | 12.31 | 12.31 | 12.03 | 12.03 | 67,021 | -0.34(-2.74%) |
Sep 08, 2016 | 12.37 | 12.41 | 12.36 | 12.36 | 41,230 | +0.00(+0.00%) |
Sep 07, 2016 | 12.39 | 12.44 | 12.36 | 12.36 | 26,522 | -0.01(-0.07%) |
Sep 06, 2016 | 12.36 | 12.42 | 12.33 | 12.37 | 25,706 | +0.02(+0.13%) |
Sep 02, 2016 | 12.41 | 12.36 | 12.36 | 12.36 | 15,576 | -0.07(-0.53%) |
Sep 01, 2016 | 12.32 | 12.43 | 12.28 | 12.42 | 51,129 | +0.13(+1.08%) |
Aug 31, 2016 | 12.30 | 12.36 | 12.27 | 12.29 | 40,520 | -0.02(-0.13%) |
Aug 30, 2016 | 12.32 | 12.32 | 12.29 | 12.31 | 11,452 | +0.02(+0.14%) |
Aug 29, 2016 | 12.26 | 12.32 | 12.26 | 12.29 | 14,361 | +0.07(+0.61%) |
Aug 26, 2016 | 12.27 | 12.27 | 12.20 | 12.22 | 20,015 | -0.05(-0.41%) |
Aug 25, 2016 | 12.33 | 12.33 | 12.27 | 12.27 | 32,512 | -0.04(-0.34%) |
Aug 24, 2016 | 12.39 | 12.39 | 12.31 | 12.31 | 18,478 | -0.08(-0.67%) |
Aug 23, 2016 | 12.41 | 12.41 | 12.33 | 12.39 | 31,371 | -0.01(-0.07%) |
Aug 22, 2016 | 12.41 | 12.41 | 12.33 | 12.40 | 35,263 | +0.02(+0.13%) |
Aug 19, 2016 | 12.40 | 12.45 | 12.38 | 12.38 | 33,795 | -0.08(-0.66%) |
Aug 18, 2016 | 12.27 | 12.46 | 12.27 | 12.46 | 57,853 | +0.21(+1.69%) |
Aug 17, 2016 | 12.22 | 12.27 | 12.19 | 12.26 | 30,408 | +0.02(+0.20%) |
Aug 16, 2016 | 12.20 | 12.23 | 12.17 | 12.23 | 56,171 | -0.01(-0.07%) |
Aug 15, 2016 | 12.29 | 12.29 | 12.18 | 12.24 | 34,006 | +0.00(+0.04%) |
Aug 12, 2016 | 12.27 | 12.29 | 12.22 | 12.24 | 21,693 | -0.02(-0.17%) |
Aug 11, 2016 | 12.24 | 12.26 | 12.22 | 12.26 | 30,480 | +0.05(+0.37%) |
Aug 10, 2016 | 12.28 | 12.28 | 12.21 | 12.21 | 17,786 | -0.02(-0.20%) |
Aug 09, 2016 | 12.28 | 12.28 | 12.23 | 12.24 | 28,977 | +0.02(+0.20%) |
Aug 08, 2016 | 12.20 | 12.24 | 12.20 | 12.21 | 21,114 | +0.05(+0.41%) |
Aug 05, 2016 | 12.29 | 12.33 | 12.15 | 12.16 | 42,451 | -0.12(-0.94%) |
Aug 04, 2016 | 12.28 | 12.36 | 12.28 | 12.28 | 33,096 | -0.02(-0.20%) |
Aug 03, 2016 | 12.18 | 12.30 | 12.17 | 12.30 | 21,045 | +0.12(+1.02%) |
Aug 02, 2016 | 12.39 | 12.39 | 12.17 | 12.18 | 50,563 | -0.18(-1.47%) |
Aug 01, 2016 | 12.43 | 12.45 | 12.36 | 12.36 | 25,880 | -0.06(-0.47%) |
Jul 29, 2016 | 12.34 | 12.42 | 12.33 | 12.42 | 23,693 | +0.12(+0.94%) |
Jul 28, 2016 | 12.29 | 12.34 | 12.29 | 12.30 | 30,032 | -0.02(-0.20%) |
Jul 27, 2016 | 12.36 | 12.39 | 12.29 | 12.33 | 36,395 | +0.00(+0.00%) |
Jul 26, 2016 | 12.15 | 12.36 | 12.15 | 12.33 | 68,956 | +0.16(+1.29%) |
Jul 25, 2016 | 12.17 | 12.22 | 12.15 | 12.17 | 21,171 | -0.04(-0.34%) |
Jul 22, 2016 | 12.24 | 12.24 | 12.19 | 12.21 | 37,194 | -0.03(-0.27%) |
Jul 21, 2016 | 12.24 | 12.25 | 12.22 | 12.25 | 16,826 | +0.01(+0.07%) |
Jul 20, 2016 | 12.19 | 12.24 | 12.16 | 12.24 | 18,791 | +0.08(+0.68%) |
Jul 19, 2016 | 12.12 | 12.16 | 12.08 | 12.15 | 25,715 | +0.03(+0.27%) |
Jul 18, 2016 | 12.02 | 12.14 | 12.02 | 12.12 | 24,084 | +0.10(+0.82%) |
Jul 15, 2016 | 11.87 | 12.06 | 11.87 | 12.02 | 23,719 | +0.11(+0.90%) |
Jul 14, 2016 | 12.07 | 12.07 | 11.77 | 11.91 | 67,194 | -0.13(-1.10%) |
Jul 13, 2016 | 12.19 | 12.21 | 12.01 | 12.05 | 104,813 | -0.16(-1.32%) |
Jul 12, 2016 | 12.27 | 12.33 | 12.16 | 12.21 | 14,259 | -0.09(-0.74%) |
Jul 11, 2016 | 12.31 | 12.35 | 12.27 | 12.30 | 45,047 | -0.04(-0.33%) |
Jul 08, 2016 | 12.31 | 12.50 | 12.33 | 12.34 | 34,698 | +0.01(+0.07%) |
Jul 07, 2016 | 12.24 | 12.36 | 12.23 | 12.33 | 36,778 | +0.05(+0.40%) |
Jul 06, 2016 | 12.21 | 12.32 | 12.18 | 12.28 | 32,037 | +0.03(+0.27%) |
Jul 05, 2016 | 12.35 | 12.35 | 12.25 | 12.25 | 26,953 | -0.03(-0.27%) |
Jul 01, 2016 | 12.30 | 12.28 | 12.28 | 12.28 | 47,740 | +0.02(+0.13%) |
Jun 30, 2016 | 12.27 | 12.41 | 12.27 | 12.27 | 58,191 | +0.02(+0.20%) |
Jun 29, 2016 | 12.21 | 12.28 | 12.19 | 12.24 | 25,205 | -0.01(-0.07%) |
Jun 28, 2016 | 12.21 | 12.26 | 12.14 | 12.25 | 64,681 | +0.08(+0.68%) |
Jun 27, 2016 | 12.13 | 12.19 | 12.13 | 12.17 | 19,565 | +0.02(+0.20%) |
Jun 24, 2016 | 12.10 | 12.20 | 12.09 | 12.14 | 50,885 | +0.05(+0.41%) |
Jun 23, 2016 | 12.27 | 12.27 | 12.08 | 12.09 | 44,000 | -0.17(-1.41%) |
Jun 22, 2016 | 12.21 | 12.27 | 12.18 | 12.27 | 29,426 | +0.06(+0.47%) |
Jun 21, 2016 | 12.20 | 12.25 | 12.17 | 12.21 | 32,682 | +0.01(+0.07%) |
Jun 20, 2016 | 12.19 | 12.22 | 12.15 | 12.20 | 24,419 | -0.01(-0.07%) |
Jun 17, 2016 | 12.26 | 12.26 | 12.20 | 12.21 | 13,537 | -0.01(-0.07%) |
Jun 16, 2016 | 12.18 | 12.22 | 12.18 | 12.22 | 11,929 | +0.02(+0.13%) |
Jun 15, 2016 | 12.24 | 12.25 | 12.16 | 12.20 | 26,550 | +0.00(+0.01%) |
Jun 14, 2016 | 12.13 | 12.20 | 12.13 | 12.20 | 27,924 | +0.10(+0.82%) |
Jun 13, 2016 | 12.17 | 12.17 | 12.10 | 12.10 | 17,750 | -0.04(-0.31%) |
Jun 10, 2016 | 12.10 | 12.16 | 12.08 | 12.14 | 11,922 | +0.02(+0.20%) |
Jun 09, 2016 | 12.13 | 12.15 | 12.06 | 12.11 | 52,361 | +0.04(+0.34%) |
Jun 08, 2016 | 12.09 | 12.10 | 12.05 | 12.07 | 26,614 | -0.05(-0.41%) |
Jun 07, 2016 | 12.06 | 12.12 | 11.99 | 12.12 | 63,094 | +0.05(+0.41%) |
Jun 06, 2016 | 12.15 | 12.17 | 12.05 | 12.07 | 37,033 | -0.11(-0.88%) |
Jun 03, 2016 | 12.06 | 12.26 | 12.06 | 12.18 | 47,905 | +0.15(+1.23%) |
Jun 02, 2016 | 12.06 | 12.06 | 12.02 | 12.03 | 7,639 | -0.02(-0.14%) |
Jun 01, 2016 | 11.92 | 12.08 | 11.92 | 12.05 | 41,359 | +0.15(+1.28%) |
May 31, 2016 | 12.06 | 12.06 | 11.87 | 11.90 | 52,568 | -0.20(-1.66%) |
May 27, 2016 | 12.04 | 12.10 | 12.10 | 12.10 | 22,175 | +0.02(+0.14%) |
May 26, 2016 | 12.02 | 12.11 | 12.00 | 12.08 | 35,145 | +0.08(+0.68%) |
May 25, 2016 | 11.97 | 12.03 | 11.94 | 12.00 | 37,441 | +0.01(+0.07%) |
May 24, 2016 | 11.87 | 11.99 | 11.86 | 11.99 | 58,139 | +0.14(+1.18%) |
May 23, 2016 | 11.76 | 11.87 | 11.76 | 11.85 | 35,144 | +0.09(+0.77%) |
May 20, 2016 | 11.71 | 11.80 | 11.71 | 11.76 | 31,469 | +0.00(+0.00%) |
May 19, 2016 | 11.85 | 11.85 | 11.71 | 11.76 | 44,124 | -0.19(-1.58%) |
May 18, 2016 | 11.99 | 12.02 | 11.93 | 11.95 | 19,212 | -0.08(-0.68%) |
May 17, 2016 | 12.01 | 12.04 | 12.00 | 12.03 | 18,174 | +0.00(+0.00%) |
May 16, 2016 | 11.98 | 12.03 | 11.97 | 12.03 | 31,205 | +0.06(+0.53%) |
May 13, 2016 | 11.96 | 12.03 | 11.95 | 11.97 | 31,991 | -0.01(-0.12%) |
May 12, 2016 | 11.99 | 12.04 | 11.98 | 11.98 | 35,422 | -0.05(-0.41%) |
May 11, 2016 | 12.04 | 12.06 | 11.99 | 12.03 | 32,679 | +0.01(+0.10%) |
May 10, 2016 | 11.95 | 12.02 | 11.93 | 12.02 | 18,491 | +0.06(+0.48%) |
May 09, 2016 | 11.92 | 11.95 | 11.90 | 11.96 | 14,002 | +0.07(+0.55%) |
May 06, 2016 | 11.86 | 11.91 | 11.86 | 11.90 | 39,315 | +0.02(+0.14%) |
May 05, 2016 | 11.84 | 11.89 | 11.77 | 11.88 | 31,443 | +0.02(+0.14%) |
May 04, 2016 | 11.77 | 11.86 | 11.76 | 11.86 | 28,292 | +0.07(+0.55%) |
May 03, 2016 | 11.78 | 11.80 | 11.73 | 11.80 | 33,853 | +0.06(+0.49%) |