Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.20 | 12.37 | 12.18 | 12.30 | 172,080 | +0.13(+1.06%) |
Apr 27, 2017 | 12.17 | 12.18 | 12.11 | 12.18 | 71,540 | +0.03(+0.28%) |
Apr 26, 2017 | 12.16 | 12.17 | 12.13 | 12.14 | 38,845 | -0.02(-0.19%) |
Apr 25, 2017 | 12.15 | 12.18 | 12.13 | 12.17 | 75,643 | +0.04(+0.37%) |
Apr 24, 2017 | 12.14 | 12.14 | 12.11 | 12.12 | 40,465 | -0.01(-0.05%) |
Apr 21, 2017 | 12.15 | 12.15 | 12.10 | 12.13 | 37,602 | +0.01(+0.09%) |
Apr 20, 2017 | 12.11 | 12.13 | 12.08 | 12.11 | 60,448 | +0.02(+0.14%) |
Apr 19, 2017 | 12.03 | 12.10 | 12.01 | 12.10 | 74,165 | +0.06(+0.46%) |
Apr 18, 2017 | 12.08 | 12.10 | 12.03 | 12.04 | 56,552 | -0.03(-0.23%) |
Apr 17, 2017 | 12.06 | 12.08 | 12.05 | 12.07 | 71,152 | +0.00(+0.00%) |
Apr 13, 2017 | 12.04 | 12.09 | 12.04 | 12.07 | 52,544 | +0.01(+0.05%) |
Apr 12, 2017 | 12.06 | 12.10 | 12.04 | 12.06 | 70,276 | -0.04(-0.32%) |
Apr 11, 2017 | 12.07 | 12.13 | 12.05 | 12.10 | 81,638 | +0.02(+0.14%) |
Apr 10, 2017 | 12.06 | 12.09 | 12.05 | 12.09 | 51,407 | +0.03(+0.28%) |
Apr 07, 2017 | 12.01 | 12.11 | 12.01 | 12.05 | 68,675 | +0.07(+0.56%) |
Apr 06, 2017 | 11.91 | 12.00 | 11.86 | 11.99 | 66,024 | +0.07(+0.61%) |
Apr 05, 2017 | 11.98 | 11.98 | 11.91 | 11.91 | 45,060 | -0.04(-0.33%) |
Apr 04, 2017 | 11.96 | 12.00 | 11.90 | 11.95 | 50,214 | -0.03(-0.23%) |
Apr 03, 2017 | 11.80 | 12.00 | 11.79 | 11.98 | 91,969 | +0.17(+1.46%) |
Mar 31, 2017 | 11.76 | 11.84 | 11.75 | 11.81 | 91,744 | +0.08(+0.71%) |
Mar 30, 2017 | 11.69 | 11.76 | 11.69 | 11.73 | 80,648 | +0.00(+0.00%) |
Mar 29, 2017 | 11.74 | 11.76 | 11.69 | 11.73 | 42,775 | -0.02(-0.19%) |
Mar 28, 2017 | 11.71 | 11.76 | 11.68 | 11.75 | 57,415 | +0.07(+0.62%) |
Mar 27, 2017 | 11.69 | 11.73 | 11.67 | 11.68 | 63,174 | -0.07(-0.57%) |
Mar 24, 2017 | 11.73 | 11.76 | 11.70 | 11.74 | 70,785 | +0.02(+0.14%) |
Mar 23, 2017 | 11.66 | 11.73 | 11.64 | 11.73 | 67,240 | +0.07(+0.62%) |
Mar 22, 2017 | 11.55 | 11.67 | 11.54 | 11.65 | 83,148 | +0.00(+0.00%) |
Mar 21, 2017 | 11.72 | 11.73 | 11.61 | 11.65 | 77,956 | -0.06(-0.47%) |
Mar 20, 2017 | 11.66 | 11.74 | 11.65 | 11.71 | 112,996 | +0.06(+0.53%) |
Mar 17, 2017 | 11.59 | 11.66 | 11.57 | 11.65 | 79,002 | +0.09(+0.77%) |
Mar 16, 2017 | 11.55 | 11.60 | 11.54 | 11.56 | 87,317 | +0.05(+0.41%) |
Mar 15, 2017 | 11.41 | 11.54 | 11.40 | 11.51 | 84,632 | +0.15(+1.30%) |
Mar 14, 2017 | 11.34 | 11.39 | 11.34 | 11.36 | 51,286 | -0.02(-0.15%) |
Mar 13, 2017 | 11.34 | 11.42 | 11.34 | 11.38 | 107,126 | +0.06(+0.54%) |
Mar 10, 2017 | 11.23 | 11.34 | 11.23 | 11.32 | 126,184 | +0.11(+0.94%) |
Mar 09, 2017 | 11.48 | 11.48 | 11.19 | 11.21 | 221,909 | -0.29(-2.56%) |
Mar 08, 2017 | 11.62 | 11.62 | 11.50 | 11.51 | 103,091 | -0.14(-1.18%) |
Mar 07, 2017 | 11.67 | 11.74 | 11.64 | 11.65 | 134,146 | +0.01(+0.09%) |
Mar 06, 2017 | 11.69 | 11.69 | 11.60 | 11.64 | 90,145 | -0.08(-0.71%) |
Mar 03, 2017 | 11.71 | 11.75 | 11.70 | 11.72 | 68,717 | +0.01(+0.05%) |
Mar 02, 2017 | 11.76 | 11.78 | 11.71 | 11.71 | 101,446 | -0.04(-0.38%) |
Mar 01, 2017 | 11.70 | 11.76 | 11.70 | 11.76 | 101,748 | -0.01(-0.05%) |
Feb 28, 2017 | 11.71 | 11.77 | 11.70 | 11.76 | 221,329 | +0.05(+0.42%) |
Feb 27, 2017 | 11.69 | 11.72 | 11.68 | 11.71 | 66,706 | +0.04(+0.33%) |
Feb 24, 2017 | 11.67 | 11.70 | 11.67 | 11.67 | 86,070 | -0.01(-0.09%) |
Feb 23, 2017 | 11.67 | 11.71 | 11.65 | 11.69 | 96,125 | +0.04(+0.38%) |
Feb 22, 2017 | 11.64 | 11.65 | 11.59 | 11.64 | 93,322 | +0.03(+0.24%) |
Feb 21, 2017 | 11.57 | 11.61 | 11.54 | 11.61 | 112,046 | +0.04(+0.38%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | +0.08(+0.67%) | |
Feb 16, 2017 | 11.55 | 11.58 | 11.48 | 11.49 | 142,954 | -0.06(-0.53%) |
Feb 15, 2017 | 11.55 | 11.59 | 11.54 | 11.55 | 80,420 | -0.03(-0.29%) |
Feb 14, 2017 | 11.57 | 11.63 | 11.54 | 11.59 | 126,852 | +0.00(+0.00%) |
Feb 13, 2017 | 11.60 | 11.67 | 11.58 | 11.59 | 100,560 | -0.01(-0.05%) |
Feb 10, 2017 | 11.54 | 11.63 | 11.53 | 11.59 | 96,031 | +0.03(+0.29%) |
Feb 09, 2017 | 11.59 | 11.62 | 11.56 | 11.56 | 76,867 | -0.02(-0.19%) |
Feb 08, 2017 | 11.58 | 11.64 | 11.56 | 11.58 | 110,286 | -0.02(-0.19%) |
Feb 07, 2017 | 11.61 | 11.61 | 11.56 | 11.60 | 74,955 | +0.02(+0.14%) |
Feb 06, 2017 | 11.56 | 11.59 | 11.53 | 11.59 | 101,738 | +0.05(+0.43%) |
Feb 03, 2017 | 11.57 | 11.58 | 11.51 | 11.54 | 119,454 | +0.00(+0.00%) |
Feb 02, 2017 | 11.50 | 11.56 | 11.44 | 11.54 | 150,065 | +0.04(+0.33%) |
Feb 01, 2017 | 11.54 | 11.54 | 11.47 | 11.50 | 93,254 | -0.02(-0.14%) |
Jan 31, 2017 | 11.51 | 11.54 | 11.42 | 11.51 | 77,422 | -0.02(-0.19%) |
Jan 30, 2017 | 11.48 | 11.54 | 11.48 | 11.54 | 111,905 | +0.03(+0.29%) |
Jan 27, 2017 | 11.51 | 11.53 | 11.47 | 11.50 | 52,446 | +0.00(+0.00%) |
Jan 26, 2017 | 11.49 | 11.51 | 11.43 | 11.50 | 140,253 | +0.04(+0.33%) |
Jan 25, 2017 | 11.45 | 11.47 | 11.41 | 11.47 | 82,673 | +0.05(+0.43%) |
Jan 24, 2017 | 11.41 | 11.46 | 11.40 | 11.42 | 70,498 | +0.04(+0.39%) |
Jan 23, 2017 | 11.34 | 11.39 | 11.30 | 11.37 | 95,552 | +0.05(+0.48%) |
Jan 20, 2017 | 11.31 | 11.36 | 11.25 | 11.32 | 150,572 | -0.05(-0.43%) |
Jan 19, 2017 | 11.47 | 11.47 | 11.34 | 11.37 | 130,276 | -0.13(-1.14%) |
Jan 18, 2017 | 11.52 | 11.52 | 11.46 | 11.50 | 77,172 | +0.00(+0.00%) |
Jan 17, 2017 | 11.49 | 11.50 | 11.48 | 11.50 | 74,922 | +0.01(+0.05%) |
Jan 13, 2017 | 11.49 | 11.49 | 11.49 | 0 | +0.05(+0.48%) | |
Jan 12, 2017 | 11.37 | 11.49 | 11.37 | 11.44 | 133,511 | +0.08(+0.68%) |
Jan 11, 2017 | 11.28 | 11.39 | 11.28 | 11.36 | 163,351 | +0.05(+0.48%) |
Jan 10, 2017 | 11.33 | 11.33 | 11.29 | 11.31 | 56,967 | -0.04(-0.34%) |
Jan 09, 2017 | 11.33 | 11.36 | 11.29 | 11.34 | 75,908 | +0.02(+0.19%) |
Jan 06, 2017 | 11.32 | 11.32 | 11.25 | 11.32 | 86,214 | +0.01(+0.10%) |
Jan 05, 2017 | 11.26 | 11.32 | 11.22 | 11.31 | 107,373 | +0.08(+0.68%) |
Jan 04, 2017 | 11.22 | 11.33 | 11.17 | 11.24 | 195,007 | +0.03(+0.24%) |
Jan 03, 2017 | 11.13 | 11.22 | 11.10 | 11.21 | 217,430 | +0.13(+1.13%) |
Dec 30, 2016 | 11.08 | 11.08 | 11.08 | 0 | +0.04(+0.39%) | |
Dec 29, 2016 | 11.02 | 11.07 | 11.02 | 11.04 | 105,286 | +0.04(+0.35%) |
Dec 28, 2016 | 11.00 | 11.01 | 10.96 | 11.00 | 99,129 | +0.03(+0.25%) |
Dec 27, 2016 | 10.95 | 10.98 | 10.94 | 10.97 | 132,721 | +0.05(+0.45%) |
Dec 23, 2016 | 10.93 | 10.93 | 10.93 | 0 | +0.01(+0.10%) | |
Dec 22, 2016 | 10.83 | 10.92 | 10.61 | 10.91 | 89,648 | +0.09(+0.81%) |
Dec 21, 2016 | 10.78 | 10.84 | 10.76 | 10.83 | 117,555 | +0.03(+0.25%) |
Dec 20, 2016 | 10.81 | 10.84 | 10.78 | 10.80 | 133,988 | -0.02(-0.20%) |
Dec 19, 2016 | 10.79 | 10.83 | 10.78 | 10.82 | 93,797 | +0.09(+0.86%) |
Dec 16, 2016 | 10.71 | 10.73 | 10.69 | 10.73 | 152,740 | +0.02(+0.20%) |
Dec 15, 2016 | 10.74 | 10.76 | 10.67 | 10.71 | 189,591 | -0.09(-0.86%) |
Dec 14, 2016 | 10.74 | 10.80 | 10.73 | 10.80 | 112,979 | +0.09(+0.81%) |
Dec 13, 2016 | 10.77 | 10.79 | 10.69 | 10.71 | 175,561 | -0.05(-0.46%) |
Dec 12, 2016 | 10.72 | 10.78 | 10.72 | 10.76 | 134,880 | -0.01(-0.05%) |
Dec 09, 2016 | 10.85 | 10.87 | 10.76 | 10.77 | 135,033 | -0.10(-0.95%) |
Dec 08, 2016 | 10.85 | 10.90 | 10.80 | 10.87 | 96,718 | -0.02(-0.15%) |
Dec 07, 2016 | 10.86 | 10.90 | 10.83 | 10.89 | 110,914 | +0.07(+0.65%) |
Dec 06, 2016 | 10.80 | 10.83 | 10.78 | 10.82 | 65,880 | +0.02(+0.20%) |
Dec 05, 2016 | 10.73 | 10.80 | 10.73 | 10.80 | 119,800 | +0.04(+0.35%) |
Dec 02, 2016 | 10.67 | 10.80 | 10.63 | 10.76 | 198,361 | +0.10(+0.96%) |
Dec 01, 2016 | 10.69 | 10.69 | 10.60 | 10.65 | 140,976 | -0.07(-0.66%) |
Nov 30, 2016 | 10.71 | 10.76 | 10.68 | 10.72 | 101,269 | -0.04(-0.40%) |
Nov 29, 2016 | 10.82 | 10.85 | 10.74 | 10.77 | 124,422 | -0.10(-0.90%) |
Nov 28, 2016 | 10.87 | 10.91 | 10.84 | 10.87 | 90,776 | +0.01(+0.10%) |
Nov 25, 2016 | 10.78 | 10.88 | 10.78 | 10.85 | 30,439 | +0.06(+0.60%) |
Nov 23, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 10.74 | 10.80 | 10.68 | 10.80 | 118,624 | +0.11(+1.01%) |
Nov 21, 2016 | 10.59 | 10.69 | 10.55 | 10.69 | 110,533 | +0.19(+1.80%) |
Nov 18, 2016 | 10.59 | 10.74 | 10.50 | 10.50 | 115,982 | -0.09(-0.87%) |
Nov 17, 2016 | 10.78 | 10.80 | 10.58 | 10.59 | 128,233 | -0.18(-1.66%) |
Nov 16, 2016 | 10.52 | 10.77 | 10.49 | 10.77 | 196,443 | +0.25(+2.37%) |
Nov 15, 2016 | 10.25 | 10.52 | 10.25 | 10.52 | 244,193 | +0.29(+2.86%) |
Nov 14, 2016 | 10.94 | 10.94 | 10.23 | 10.23 | 460,280 | -0.35(-3.27%) |
Nov 11, 2016 | 10.69 | 10.69 | 10.48 | 10.57 | 274,934 | -0.14(-1.26%) |
Nov 10, 2016 | 10.91 | 10.95 | 10.62 | 10.71 | 291,571 | -0.22(-1.98%) |
Nov 09, 2016 | 10.87 | 10.95 | 10.83 | 10.93 | 127,101 | -0.01(-0.10%) |
Nov 08, 2016 | 10.96 | 10.97 | 10.89 | 10.94 | 89,044 | -0.02(-0.20%) |
Nov 07, 2016 | 11.06 | 11.06 | 10.94 | 10.96 | 84,269 | +0.03(+0.29%) |
Nov 04, 2016 | 10.93 | 10.94 | 10.86 | 10.93 | 161,519 | -0.01(-0.05%) |
Nov 03, 2016 | 11.02 | 11.06 | 10.92 | 10.93 | 98,848 | -0.10(-0.93%) |
Nov 02, 2016 | 11.28 | 11.30 | 11.01 | 11.03 | 201,780 | -0.30(-2.65%) |
Nov 01, 2016 | 11.42 | 11.45 | 11.29 | 11.33 | 119,873 | -0.06(-0.57%) |
Oct 31, 2016 | 11.51 | 11.51 | 11.39 | 11.40 | 165,006 | -0.06(-0.51%) |
Oct 28, 2016 | 11.46 | 11.47 | 11.44 | 11.46 | 93,576 | -0.01(-0.05%) |
Oct 27, 2016 | 11.55 | 11.55 | 11.45 | 11.46 | 155,584 | -0.06(-0.51%) |
Oct 26, 2016 | 11.57 | 11.57 | 11.52 | 11.52 | 64,469 | -0.05(-0.42%) |
Oct 25, 2016 | 11.55 | 11.57 | 11.52 | 11.57 | 58,772 | -0.01(-0.09%) |
Oct 24, 2016 | 11.55 | 11.59 | 11.49 | 11.58 | 77,719 | +0.04(+0.37%) |
Oct 21, 2016 | 11.39 | 11.54 | 11.38 | 11.54 | 77,613 | +0.12(+1.08%) |
Oct 20, 2016 | 11.44 | 11.45 | 11.36 | 11.41 | 116,310 | -0.01(-0.05%) |
Oct 19, 2016 | 11.31 | 11.42 | 11.31 | 11.42 | 111,157 | +0.14(+1.24%) |
Oct 18, 2016 | 11.30 | 11.37 | 11.27 | 11.28 | 88,564 | +0.06(+0.53%) |
Oct 17, 2016 | 11.31 | 11.32 | 11.22 | 11.22 | 77,384 | -0.06(-0.52%) |
Oct 14, 2016 | 11.29 | 11.36 | 11.25 | 11.28 | 102,000 | +0.02(+0.19%) |
Oct 13, 2016 | 11.30 | 11.33 | 11.25 | 11.26 | 142,066 | -0.09(-0.80%) |
Oct 12, 2016 | 11.47 | 11.54 | 11.34 | 11.35 | 171,981 | -0.17(-1.45%) |
Oct 11, 2016 | 11.71 | 11.71 | 11.49 | 11.52 | 93,382 | -0.17(-1.43%) |
Oct 10, 2016 | 11.70 | 11.74 | 11.67 | 11.68 | 65,628 | +0.01(+0.09%) |
Oct 07, 2016 | 11.74 | 11.74 | 11.66 | 11.67 | 31,717 | -0.05(-0.41%) |
Oct 06, 2016 | 11.75 | 11.77 | 11.63 | 11.72 | 149,132 | -0.05(-0.45%) |
Oct 05, 2016 | 11.82 | 11.84 | 11.77 | 11.77 | 58,650 | +0.01(+0.09%) |
Oct 04, 2016 | 11.93 | 11.94 | 11.75 | 11.76 | 106,995 | -0.20(-1.69%) |
Oct 03, 2016 | 12.00 | 12.00 | 11.89 | 11.97 | 173,005 | -0.02(-0.13%) |
Sep 30, 2016 | 11.92 | 12.01 | 11.92 | 11.98 | 145,898 | +0.10(+0.81%) |
Sep 29, 2016 | 12.02 | 12.04 | 11.85 | 11.89 | 200,221 | -0.12(-0.98%) |
Sep 28, 2016 | 11.97 | 12.03 | 11.95 | 12.00 | 83,657 | +0.02(+0.13%) |
Sep 27, 2016 | 11.87 | 12.00 | 11.87 | 11.99 | 129,817 | +0.08(+0.67%) |
Sep 26, 2016 | 12.00 | 12.01 | 11.91 | 11.91 | 120,242 | -0.13(-1.06%) |
Sep 23, 2016 | 11.98 | 12.03 | 11.98 | 12.03 | 88,639 | +0.01(+0.04%) |
Sep 22, 2016 | 11.95 | 12.06 | 11.92 | 12.03 | 90,554 | +0.16(+1.35%) |
Sep 21, 2016 | 11.69 | 11.88 | 11.64 | 11.87 | 170,736 | +0.23(+1.97%) |
Sep 20, 2016 | 11.58 | 11.68 | 11.53 | 11.64 | 127,696 | +0.09(+0.74%) |
Sep 19, 2016 | 11.51 | 11.59 | 11.47 | 11.55 | 140,992 | +0.06(+0.56%) |
Sep 16, 2016 | 11.56 | 11.57 | 11.45 | 11.49 | 200,806 | -0.06(-0.55%) |
Sep 15, 2016 | 11.54 | 11.66 | 11.54 | 11.55 | 148,980 | +0.04(+0.37%) |
Sep 14, 2016 | 11.56 | 11.65 | 11.51 | 11.51 | 170,438 | -0.04(-0.37%) |
Sep 13, 2016 | 11.83 | 11.86 | 11.54 | 11.55 | 257,526 | -0.34(-2.83%) |
Sep 12, 2016 | 11.95 | 11.97 | 11.86 | 11.89 | 125,446 | -0.08(-0.67%) |
Sep 09, 2016 | 12.15 | 12.16 | 11.93 | 11.97 | 152,137 | -0.20(-1.67%) |
Sep 08, 2016 | 12.15 | 12.18 | 12.11 | 12.17 | 64,646 | +0.04(+0.35%) |
Sep 07, 2016 | 12.00 | 12.15 | 12.00 | 12.13 | 122,333 | +0.13(+1.06%) |
Sep 06, 2016 | 12.04 | 12.07 | 11.95 | 12.00 | 280,829 | -0.02(-0.18%) |
Sep 02, 2016 | 12.11 | 12.02 | 12.02 | 12.02 | 702,838 | -0.04(-0.31%) |
Sep 01, 2016 | 12.03 | 12.09 | 12.00 | 12.06 | 108,114 | +0.06(+0.49%) |
Aug 31, 2016 | 12.02 | 12.06 | 12.00 | 12.00 | 98,800 | -0.03(-0.22%) |
Aug 30, 2016 | 12.05 | 12.11 | 12.00 | 12.03 | 236,297 | -0.03(-0.22%) |
Aug 29, 2016 | 12.18 | 12.20 | 12.05 | 12.06 | 240,814 | -0.15(-1.22%) |
Aug 26, 2016 | 12.20 | 12.23 | 12.17 | 12.21 | 87,916 | -0.01(-0.09%) |
Aug 25, 2016 | 12.10 | 12.22 | 12.08 | 12.22 | 170,611 | +0.07(+0.61%) |
Aug 24, 2016 | 12.04 | 12.16 | 12.04 | 12.14 | 209,761 | +0.07(+0.61%) |
Aug 23, 2016 | 12.07 | 12.12 | 12.07 | 12.07 | 90,247 | -0.01(-0.04%) |
Aug 22, 2016 | 12.08 | 12.14 | 12.05 | 12.07 | 91,089 | -0.01(-0.04%) |
Aug 19, 2016 | 12.12 | 12.12 | 12.06 | 12.08 | 120,425 | -0.01(-0.04%) |
Aug 18, 2016 | 12.08 | 12.12 | 12.07 | 12.08 | 142,997 | +0.00(+0.00%) |
Aug 17, 2016 | 12.02 | 12.09 | 12.02 | 12.08 | 79,129 | +0.03(+0.26%) |
Aug 16, 2016 | 12.03 | 12.08 | 12.03 | 12.05 | 174,288 | -0.04(-0.35%) |
Aug 15, 2016 | 12.15 | 12.17 | 12.08 | 12.09 | 173,411 | -0.08(-0.65%) |
Aug 12, 2016 | 12.19 | 12.19 | 12.08 | 12.17 | 127,146 | -0.05(-0.43%) |
Aug 11, 2016 | 12.23 | 12.24 | 12.19 | 12.23 | 105,910 | -0.02(-0.13%) |
Aug 10, 2016 | 12.33 | 12.33 | 12.24 | 12.24 | 48,951 | -0.07(-0.60%) |
Aug 09, 2016 | 12.30 | 12.35 | 12.28 | 12.32 | 53,142 | +0.04(+0.30%) |
Aug 08, 2016 | 12.23 | 12.28 | 12.22 | 12.28 | 67,880 | +0.06(+0.52%) |
Aug 05, 2016 | 12.25 | 12.27 | 12.18 | 12.22 | 93,410 | -0.03(-0.26%) |
Aug 04, 2016 | 12.15 | 12.26 | 12.14 | 12.25 | 99,455 | +0.12(+1.00%) |
Aug 03, 2016 | 12.11 | 12.15 | 12.05 | 12.13 | 55,087 | -0.01(-0.04%) |
Aug 02, 2016 | 12.22 | 12.22 | 12.13 | 12.13 | 69,449 | -0.13(-1.07%) |
Aug 01, 2016 | 12.26 | 12.27 | 12.22 | 12.26 | 66,099 | +0.02(+0.17%) |
Jul 29, 2016 | 12.23 | 12.26 | 12.17 | 12.24 | 100,050 | -0.03(-0.22%) |
Jul 28, 2016 | 12.23 | 12.27 | 12.23 | 12.27 | 34,692 | +0.01(+0.04%) |
Jul 27, 2016 | 12.26 | 12.30 | 12.25 | 12.26 | 63,099 | +0.02(+0.13%) |
Jul 26, 2016 | 12.24 | 12.25 | 12.21 | 12.25 | 115,689 | +0.03(+0.26%) |
Jul 25, 2016 | 12.23 | 12.23 | 12.21 | 12.22 | 97,964 | -0.02(-0.13%) |
Jul 22, 2016 | 12.15 | 12.23 | 12.15 | 12.23 | 88,852 | +0.04(+0.35%) |
Jul 21, 2016 | 12.17 | 12.21 | 12.12 | 12.19 | 96,177 | +0.02(+0.13%) |
Jul 20, 2016 | 12.13 | 12.18 | 12.13 | 12.17 | 93,425 | +0.03(+0.22%) |
Jul 19, 2016 | 12.18 | 12.18 | 12.12 | 12.15 | 122,098 | -0.02(-0.13%) |
Jul 18, 2016 | 12.12 | 12.17 | 12.10 | 12.16 | 47,701 | +0.07(+0.57%) |
Jul 15, 2016 | 12.11 | 12.18 | 12.07 | 12.09 | 113,193 | -0.04(-0.35%) |
Jul 14, 2016 | 12.15 | 12.18 | 12.13 | 12.14 | 83,471 | -0.05(-0.39%) |
Jul 13, 2016 | 12.17 | 12.19 | 12.08 | 12.18 | 131,149 | +0.03(+0.26%) |
Jul 12, 2016 | 12.21 | 12.21 | 12.10 | 12.15 | 90,662 | +0.03(+0.22%) |
Jul 11, 2016 | 12.16 | 12.21 | 12.13 | 12.13 | 93,983 | +0.00(+0.00%) |
Jul 08, 2016 | 12.17 | 12.17 | 12.13 | 12.13 | 89,867 | -0.05(-0.39%) |
Jul 07, 2016 | 12.21 | 12.23 | 12.16 | 12.17 | 168,127 | +0.02(+0.13%) |
Jul 06, 2016 | 12.05 | 12.16 | 12.01 | 12.16 | 128,495 | +0.13(+1.09%) |
Jul 05, 2016 | 12.02 | 12.05 | 11.96 | 12.03 | 109,304 | +0.04(+0.35%) |
Jul 01, 2016 | 12.07 | 11.98 | 11.98 | 11.98 | 93,502 | +0.02(+0.13%) |
Jun 30, 2016 | 12.09 | 12.15 | 11.96 | 11.97 | 175,111 | -0.06(-0.52%) |
Jun 29, 2016 | 12.03 | 12.14 | 11.96 | 12.03 | 220,474 | +0.01(+0.04%) |
Jun 28, 2016 | 11.92 | 12.04 | 11.90 | 12.03 | 111,720 | +0.16(+1.33%) |
Jun 27, 2016 | 11.85 | 11.89 | 11.71 | 11.87 | 165,543 | -0.02(-0.14%) |
Jun 24, 2016 | 11.66 | 11.90 | 11.50 | 11.89 | 274,116 | +0.02(+0.13%) |
Jun 23, 2016 | 11.79 | 11.89 | 11.75 | 11.87 | 107,728 | +0.13(+1.07%) |
Jun 22, 2016 | 11.78 | 11.80 | 11.72 | 11.74 | 80,467 | -0.02(-0.18%) |
Jun 21, 2016 | 11.75 | 11.79 | 11.70 | 11.76 | 114,630 | +0.06(+0.49%) |
Jun 20, 2016 | 11.74 | 11.81 | 11.69 | 11.71 | 108,142 | +0.06(+0.50%) |
Jun 17, 2016 | 11.60 | 11.70 | 11.57 | 11.65 | 102,429 | +0.07(+0.60%) |
Jun 16, 2016 | 11.53 | 11.61 | 11.53 | 11.58 | 101,740 | -0.01(-0.06%) |
Jun 15, 2016 | 11.63 | 11.73 | 11.59 | 11.59 | 129,628 | -0.08(-0.67%) |
Jun 14, 2016 | 11.65 | 11.73 | 11.60 | 11.67 | 113,569 | -0.05(-0.40%) |
Jun 13, 2016 | 11.83 | 11.83 | 11.70 | 11.71 | 133,752 | -0.16(-1.37%) |
Jun 10, 2016 | 11.89 | 11.90 | 11.82 | 11.88 | 70,178 | -0.04(-0.33%) |
Jun 09, 2016 | 11.89 | 11.95 | 11.80 | 11.91 | 94,792 | -0.03(-0.24%) |
Jun 08, 2016 | 11.93 | 11.95 | 11.87 | 11.94 | 75,416 | -0.01(-0.09%) |
Jun 07, 2016 | 11.87 | 11.95 | 11.84 | 11.95 | 86,416 | +0.06(+0.48%) |
Jun 06, 2016 | 11.82 | 11.90 | 11.82 | 11.90 | 83,595 | +0.07(+0.57%) |
Jun 03, 2016 | 11.80 | 11.85 | 11.77 | 11.83 | 93,059 | +0.02(+0.18%) |
Jun 02, 2016 | 11.76 | 11.82 | 11.73 | 11.81 | 494,373 | +0.05(+0.40%) |
Jun 01, 2016 | 11.64 | 11.77 | 11.61 | 11.76 | 168,410 | +0.10(+0.85%) |
May 31, 2016 | 11.67 | 11.73 | 11.65 | 11.66 | 126,274 | -0.01(-0.09%) |
May 27, 2016 | 11.66 | 11.67 | 11.67 | 11.67 | 145,147 | -0.02(-0.18%) |
May 26, 2016 | 11.59 | 11.70 | 11.54 | 11.69 | 157,129 | +0.08(+0.67%) |
May 25, 2016 | 11.64 | 11.64 | 11.57 | 11.62 | 97,121 | +0.02(+0.18%) |
May 24, 2016 | 11.48 | 11.62 | 11.47 | 11.59 | 130,624 | +0.13(+1.14%) |
May 23, 2016 | 11.36 | 11.48 | 11.35 | 11.46 | 162,086 | +0.08(+0.73%) |
May 20, 2016 | 11.39 | 11.48 | 11.34 | 11.38 | 183,854 | +0.01(+0.05%) |
May 19, 2016 | 11.49 | 11.49 | 11.36 | 11.38 | 152,869 | -0.14(-1.22%) |
May 18, 2016 | 11.58 | 11.60 | 11.48 | 11.52 | 192,083 | -0.10(-0.90%) |
May 17, 2016 | 11.59 | 11.64 | 11.59 | 11.62 | 92,863 | -0.01(-0.09%) |
May 16, 2016 | 11.54 | 11.65 | 11.54 | 11.63 | 173,512 | +0.09(+0.77%) |
May 13, 2016 | 11.61 | 11.61 | 11.54 | 11.54 | 104,601 | -0.03(-0.27%) |
May 12, 2016 | 11.57 | 11.61 | 11.53 | 11.57 | 143,194 | +0.03(+0.23%) |
May 11, 2016 | 11.54 | 11.59 | 11.53 | 11.55 | 111,279 | -0.02(-0.18%) |
May 10, 2016 | 11.54 | 11.62 | 11.53 | 11.57 | 127,351 | +0.00(+0.00%) |
May 09, 2016 | 11.55 | 11.60 | 11.52 | 11.57 | 134,759 | -0.02(-0.18%) |
May 06, 2016 | 11.49 | 11.59 | 11.48 | 11.59 | 114,376 | +0.12(+1.08%) |
May 05, 2016 | 11.46 | 11.52 | 11.46 | 11.46 | 94,043 | -0.01(-0.09%) |
May 04, 2016 | 11.52 | 11.55 | 11.46 | 11.47 | 193,572 | -0.11(-0.98%) |
May 03, 2016 | 11.45 | 11.59 | 11.44 | 11.59 | 137,816 | +0.12(+1.04%) |