Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.16 | 12.16 | 12.16 | 0 | -0.02(-0.16%) | |
Dec 28, 2017 | 12.11 | 12.21 | 12.11 | 12.18 | 35,652 | +0.00(+0.00%) |
Dec 27, 2017 | 12.14 | 12.19 | 12.14 | 12.18 | 28,747 | +0.02(+0.16%) |
Dec 26, 2017 | 12.13 | 12.19 | 12.13 | 12.16 | 34,217 | +0.03(+0.25%) |
Dec 22, 2017 | 12.20 | 12.23 | 12.13 | 12.13 | 45,082 | -0.05(-0.41%) |
Dec 21, 2017 | 12.11 | 12.19 | 12.11 | 12.18 | 46,017 | +0.06(+0.50%) |
Dec 20, 2017 | 12.16 | 12.23 | 12.12 | 12.12 | 65,219 | -0.10(-0.82%) |
Dec 19, 2017 | 12.26 | 12.26 | 12.19 | 12.22 | 26,462 | -0.05(-0.41%) |
Dec 18, 2017 | 12.28 | 12.32 | 12.20 | 12.27 | 56,045 | +0.00(+0.00%) |
Dec 15, 2017 | 12.30 | 12.30 | 12.25 | 12.27 | 20,753 | -0.04(-0.32%) |
Dec 14, 2017 | 12.25 | 12.31 | 12.25 | 12.31 | 41,052 | +0.07(+0.57%) |
Dec 13, 2017 | 12.20 | 12.25 | 12.20 | 12.24 | 60,520 | +0.00(+0.00%) |
Dec 12, 2017 | 12.21 | 12.25 | 12.17 | 12.24 | 77,531 | -0.01(-0.08%) |
Dec 11, 2017 | 12.22 | 12.29 | 12.20 | 12.25 | 59,285 | +0.01(+0.08%) |
Dec 08, 2017 | 12.28 | 12.28 | 12.22 | 12.24 | 30,030 | -0.08(-0.65%) |
Dec 07, 2017 | 12.28 | 12.32 | 12.22 | 12.32 | 29,511 | +0.05(+0.41%) |
Dec 06, 2017 | 12.17 | 12.28 | 12.17 | 12.27 | 35,829 | +0.08(+0.66%) |
Dec 05, 2017 | 12.14 | 12.19 | 12.08 | 12.19 | 20,869 | +0.10(+0.83%) |
Dec 04, 2017 | 12.04 | 12.09 | 12.04 | 12.09 | 29,226 | +0.05(+0.42%) |
Dec 01, 2017 | 12.04 | 12.12 | 12.04 | 12.04 | 46,379 | -0.02(-0.17%) |
Nov 30, 2017 | 12.03 | 12.11 | 12.00 | 12.06 | 53,847 | -0.01(-0.08%) |
Nov 29, 2017 | 12.04 | 12.07 | 12.01 | 12.07 | 17,100 | +0.00(+0.00%) |
Nov 28, 2017 | 12.11 | 12.11 | 12.04 | 12.07 | 20,649 | -0.06(-0.49%) |
Nov 27, 2017 | 12.12 | 12.13 | 12.09 | 12.13 | 14,741 | +0.01(+0.09%) |
Nov 24, 2017 | 12.10 | 12.13 | 12.09 | 12.12 | 12,055 | +0.02(+0.16%) |
Nov 22, 2017 | 12.16 | 12.16 | 12.09 | 12.10 | 27,563 | -0.04(-0.33%) |
Nov 21, 2017 | 12.15 | 12.18 | 12.13 | 12.14 | 42,845 | -0.06(-0.49%) |
Nov 20, 2017 | 12.14 | 12.20 | 12.10 | 12.20 | 70,853 | +0.06(+0.49%) |
Nov 17, 2017 | 12.17 | 12.20 | 12.13 | 12.14 | 39,360 | -0.05(-0.41%) |
Nov 16, 2017 | 12.18 | 12.24 | 12.16 | 12.19 | 47,399 | +0.01(+0.08%) |
Nov 15, 2017 | 12.16 | 12.23 | 12.15 | 12.18 | 39,803 | +0.01(+0.08%) |
Nov 14, 2017 | 12.20 | 12.23 | 12.15 | 12.17 | 12,438 | -0.08(-0.65%) |
Nov 13, 2017 | 12.22 | 12.27 | 12.14 | 12.25 | 19,094 | +0.07(+0.57%) |
Nov 10, 2017 | 12.31 | 12.31 | 12.18 | 12.18 | 15,771 | -0.24(-1.93%) |
Nov 09, 2017 | 12.39 | 12.42 | 12.27 | 12.42 | 14,062 | +0.06(+0.49%) |
Nov 08, 2017 | 12.28 | 12.37 | 12.28 | 12.36 | 41,964 | +0.10(+0.82%) |
Nov 07, 2017 | 12.16 | 12.27 | 12.16 | 12.26 | 25,369 | +0.02(+0.16%) |
Nov 06, 2017 | 12.25 | 12.27 | 12.23 | 12.24 | 11,082 | +0.03(+0.25%) |
Nov 03, 2017 | 12.29 | 12.29 | 12.21 | 12.21 | 31,921 | -0.12(-0.97%) |
Nov 02, 2017 | 12.22 | 12.33 | 12.22 | 12.33 | 13,072 | +0.11(+0.90%) |
Nov 01, 2017 | 12.24 | 12.28 | 12.22 | 12.22 | 15,952 | -0.06(-0.49%) |
Oct 31, 2017 | 12.28 | 12.29 | 12.23 | 12.28 | 10,169 | +0.02(+0.16%) |
Oct 30, 2017 | 12.37 | 12.37 | 12.26 | 12.26 | 28,653 | -0.01(-0.08%) |
Oct 27, 2017 | 12.30 | 12.32 | 12.27 | 12.27 | 9,795 | -0.04(-0.32%) |
Oct 26, 2017 | 12.38 | 12.41 | 12.31 | 12.31 | 41,948 | -0.04(-0.32%) |
Oct 25, 2017 | 12.42 | 12.42 | 12.35 | 12.35 | 10,348 | -0.09(-0.72%) |
Oct 24, 2017 | 12.45 | 12.45 | 12.36 | 12.44 | 14,958 | +0.05(+0.40%) |
Oct 23, 2017 | 12.46 | 12.46 | 12.36 | 12.39 | 69,839 | -0.05(-0.40%) |
Oct 20, 2017 | 12.48 | 12.48 | 12.42 | 12.44 | 20,918 | -0.04(-0.31%) |
Oct 19, 2017 | 12.46 | 12.51 | 12.41 | 12.48 | 33,250 | +0.05(+0.39%) |
Oct 18, 2017 | 12.52 | 12.52 | 12.40 | 12.43 | 11,402 | -0.06(-0.48%) |
Oct 17, 2017 | 12.40 | 12.49 | 12.38 | 12.49 | 16,870 | +0.05(+0.40%) |
Oct 16, 2017 | 12.58 | 12.58 | 12.41 | 12.44 | 22,875 | -0.04(-0.32%) |
Oct 13, 2017 | 12.47 | 12.49 | 12.45 | 12.48 | 12,204 | +0.07(+0.56%) |
Oct 12, 2017 | 12.51 | 12.51 | 12.35 | 12.41 | 30,134 | -0.03(-0.24%) |
Oct 11, 2017 | 12.43 | 12.50 | 12.39 | 12.44 | 28,628 | +0.01(+0.08%) |
Oct 10, 2017 | 12.44 | 12.44 | 12.41 | 12.43 | 7,774 | +0.02(+0.16%) |
Oct 09, 2017 | 12.39 | 12.45 | 12.39 | 12.41 | 16,269 | +0.02(+0.16%) |
Oct 06, 2017 | 12.30 | 12.39 | 12.27 | 12.39 | 19,968 | +0.05(+0.40%) |
Oct 05, 2017 | 12.34 | 12.36 | 12.30 | 12.34 | 7,595 | +0.02(+0.16%) |
Oct 04, 2017 | 12.31 | 12.40 | 12.25 | 12.32 | 16,679 | -0.02(-0.16%) |
Oct 03, 2017 | 12.38 | 12.40 | 12.28 | 12.34 | 18,568 | -0.05(-0.40%) |
Oct 02, 2017 | 12.45 | 12.46 | 12.39 | 12.39 | 13,932 | -0.09(-0.72%) |
Sep 29, 2017 | 12.45 | 12.49 | 12.38 | 12.48 | 20,090 | +0.02(+0.16%) |
Sep 28, 2017 | 12.41 | 12.47 | 12.31 | 12.46 | 15,104 | -0.04(-0.32%) |
Sep 27, 2017 | 12.47 | 12.50 | 12.41 | 12.50 | 21,043 | +0.03(+0.24%) |
Sep 26, 2017 | 12.47 | 12.54 | 12.46 | 12.47 | 24,294 | -0.05(-0.40%) |
Sep 25, 2017 | 12.48 | 12.55 | 12.47 | 12.52 | 17,746 | +0.04(+0.32%) |
Sep 22, 2017 | 12.51 | 12.55 | 12.48 | 12.48 | 39,428 | -0.05(-0.40%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.53 | 12.53 | 29,795 | -0.03(-0.24%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.56 | 12.56 | 11,913 | -0.08(-0.62%) |
Sep 19, 2017 | 12.64 | 12.66 | 12.62 | 12.64 | 11,736 | +0.02(+0.14%) |
Sep 18, 2017 | 12.63 | 12.67 | 12.59 | 12.62 | 31,269 | +0.00(+0.00%) |
Sep 15, 2017 | 12.57 | 12.62 | 12.57 | 12.62 | 6,716 | +0.04(+0.32%) |
Sep 14, 2017 | 12.65 | 12.65 | 12.57 | 12.58 | 24,471 | -0.01(-0.09%) |
Sep 13, 2017 | 12.60 | 12.62 | 12.58 | 12.59 | 12,042 | +0.02(+0.17%) |
Sep 12, 2017 | 12.59 | 12.62 | 12.57 | 12.57 | 15,107 | -0.06(-0.48%) |
Sep 11, 2017 | 12.71 | 12.71 | 12.62 | 12.63 | 17,482 | -0.01(-0.08%) |
Sep 08, 2017 | 12.66 | 12.66 | 12.61 | 12.64 | 7,276 | -0.02(-0.16%) |
Sep 07, 2017 | 12.72 | 12.72 | 12.65 | 12.66 | 15,378 | +0.02(+0.16%) |
Sep 06, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 16,860 | -0.23(-1.79%) |
Sep 05, 2017 | 12.57 | 12.87 | 12.56 | 12.87 | 29,545 | +0.26(+2.06%) |
Sep 01, 2017 | 12.62 | 12.65 | 12.60 | 12.61 | 7,695 | -0.05(-0.39%) |
Aug 31, 2017 | 12.67 | 12.68 | 12.65 | 12.66 | 6,964 | +0.04(+0.32%) |
Aug 30, 2017 | 12.63 | 12.65 | 12.61 | 12.62 | 12,988 | -0.05(-0.40%) |
Aug 29, 2017 | 12.66 | 12.70 | 12.65 | 12.67 | 37,188 | +0.06(+0.48%) |
Aug 28, 2017 | 12.60 | 12.65 | 12.57 | 12.61 | 23,145 | +0.02(+0.16%) |
Aug 25, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 12,317 | -0.02(-0.16%) |
Aug 24, 2017 | 12.62 | 12.64 | 12.59 | 12.61 | 19,993 | -0.02(-0.16%) |
Aug 23, 2017 | 12.71 | 12.71 | 12.60 | 12.63 | 25,104 | -0.12(-0.94%) |
Aug 22, 2017 | 12.66 | 12.75 | 12.58 | 12.75 | 29,270 | +0.09(+0.71%) |
Aug 21, 2017 | 12.64 | 12.66 | 12.59 | 12.66 | 13,485 | +0.06(+0.48%) |
Aug 18, 2017 | 12.64 | 12.64 | 12.55 | 12.60 | 10,113 | +0.04(+0.32%) |
Aug 17, 2017 | 12.51 | 12.59 | 12.50 | 12.56 | 18,736 | +0.04(+0.32%) |
Aug 16, 2017 | 12.74 | 12.74 | 12.51 | 12.52 | 85,074 | -0.12(-0.95%) |
Aug 15, 2017 | 12.71 | 12.71 | 12.61 | 12.64 | 10,541 | -0.05(-0.39%) |
Aug 14, 2017 | 12.80 | 12.80 | 12.68 | 12.69 | 17,958 | +0.03(+0.25%) |
Aug 11, 2017 | 12.63 | 12.66 | 12.58 | 12.66 | 10,884 | +0.05(+0.38%) |
Aug 10, 2017 | 12.97 | 12.97 | 12.61 | 12.61 | 12,713 | -0.02(-0.16%) |
Aug 09, 2017 | 12.81 | 12.81 | 12.61 | 12.63 | 47,745 | -0.14(-1.10%) |
Aug 08, 2017 | 12.80 | 12.85 | 12.77 | 12.77 | 23,175 | -0.03(-0.23%) |
Aug 07, 2017 | 12.89 | 12.89 | 12.80 | 12.80 | 8,497 | -0.08(-0.62%) |
Aug 04, 2017 | 13.01 | 13.01 | 12.88 | 12.88 | 29,658 | -0.11(-0.85%) |
Aug 03, 2017 | 12.96 | 13.01 | 12.89 | 12.99 | 30,486 | +0.05(+0.39%) |
Aug 02, 2017 | 12.95 | 12.95 | 12.88 | 12.94 | 22,620 | +0.02(+0.15%) |
Aug 01, 2017 | 12.82 | 12.97 | 12.71 | 12.92 | 82,051 | +0.18(+1.41%) |
Jul 31, 2017 | 12.60 | 12.74 | 12.57 | 12.74 | 42,396 | +0.17(+1.31%) |
Jul 28, 2017 | 12.54 | 12.58 | 12.50 | 12.57 | 37,692 | +0.08(+0.68%) |
Jul 27, 2017 | 12.52 | 12.52 | 12.48 | 12.49 | 28,443 | -0.04(-0.36%) |
Jul 26, 2017 | 12.52 | 12.56 | 12.51 | 12.54 | 43,557 | +0.04(+0.28%) |
Jul 25, 2017 | 12.57 | 12.57 | 12.49 | 12.50 | 16,656 | +0.00(+0.00%) |
Jul 24, 2017 | 12.57 | 12.58 | 12.50 | 12.50 | 29,815 | -0.10(-0.79%) |
Jul 21, 2017 | 12.60 | 12.64 | 12.57 | 12.60 | 16,864 | +0.01(+0.08%) |
Jul 20, 2017 | 12.54 | 12.59 | 12.53 | 12.59 | 18,367 | +0.02(+0.16%) |
Jul 19, 2017 | 12.61 | 12.62 | 12.56 | 12.57 | 20,013 | -0.03(-0.24%) |
Jul 18, 2017 | 12.52 | 12.61 | 12.52 | 12.60 | 20,053 | +0.08(+0.64%) |
Jul 17, 2017 | 12.54 | 12.56 | 12.50 | 12.52 | 26,734 | -0.05(-0.40%) |
Jul 14, 2017 | 12.56 | 12.61 | 12.55 | 12.57 | 25,397 | +0.04(+0.30%) |
Jul 13, 2017 | 12.50 | 12.55 | 12.50 | 12.53 | 10,133 | +0.00(+0.02%) |
Jul 12, 2017 | 12.49 | 12.54 | 12.48 | 12.53 | 26,410 | +0.07(+0.56%) |
Jul 11, 2017 | 12.42 | 12.50 | 12.41 | 12.46 | 22,775 | -0.03(-0.24%) |
Jul 10, 2017 | 12.50 | 12.52 | 12.46 | 12.49 | 17,237 | +0.05(+0.40%) |
Jul 07, 2017 | 12.52 | 12.52 | 12.44 | 12.44 | 15,612 | -0.05(-0.40%) |
Jul 06, 2017 | 12.50 | 12.52 | 12.45 | 12.49 | 14,881 | -0.05(-0.40%) |
Jul 05, 2017 | 12.55 | 12.55 | 12.48 | 12.54 | 24,290 | -0.01(-0.08%) |
Jul 03, 2017 | 12.51 | 12.58 | 12.51 | 12.55 | 33,850 | +0.02(+0.16%) |
Jun 30, 2017 | 12.51 | 12.56 | 12.49 | 12.53 | 38,986 | +0.00(+0.00%) |
Jun 29, 2017 | 12.62 | 12.64 | 12.52 | 12.53 | 26,913 | -0.10(-0.79%) |
Jun 28, 2017 | 12.68 | 12.69 | 12.63 | 12.63 | 18,850 | -0.06(-0.47%) |
Jun 27, 2017 | 12.71 | 12.71 | 12.67 | 12.69 | 3,700 | -0.02(-0.16%) |
Jun 26, 2017 | 12.68 | 12.71 | 12.68 | 12.71 | 3,802 | +0.02(+0.16%) |
Jun 23, 2017 | 12.66 | 12.69 | 12.63 | 12.69 | 6,171 | +0.01(+0.09%) |
Jun 22, 2017 | 12.70 | 12.70 | 12.63 | 12.68 | 14,203 | +0.03(+0.23%) |
Jun 21, 2017 | 12.63 | 12.69 | 12.63 | 12.65 | 22,841 | -0.02(-0.16%) |
Jun 20, 2017 | 12.67 | 12.69 | 12.64 | 12.67 | 22,396 | +0.02(+0.16%) |
Jun 19, 2017 | 12.65 | 12.65 | 12.59 | 12.65 | 5,819 | +0.01(+0.08%) |
Jun 16, 2017 | 12.63 | 12.66 | 12.62 | 12.64 | 13,299 | +0.03(+0.24%) |
Jun 15, 2017 | 12.60 | 12.62 | 12.57 | 12.61 | 11,927 | +0.01(+0.08%) |
Jun 14, 2017 | 12.59 | 12.67 | 12.55 | 12.60 | 24,529 | +0.05(+0.40%) |
Jun 13, 2017 | 12.59 | 12.60 | 12.55 | 12.55 | 14,324 | -0.07(-0.55%) |
Jun 12, 2017 | 12.64 | 12.64 | 12.56 | 12.62 | 9,891 | +0.01(+0.08%) |
Jun 09, 2017 | 12.64 | 12.64 | 12.56 | 12.61 | 15,451 | -0.03(-0.24%) |
Jun 08, 2017 | 12.62 | 12.64 | 12.57 | 12.64 | 13,577 | +0.01(+0.08%) |
Jun 07, 2017 | 12.64 | 12.66 | 12.61 | 12.63 | 11,094 | +0.00(+0.00%) |
Jun 06, 2017 | 12.58 | 12.65 | 12.58 | 12.63 | 27,702 | +0.07(+0.56%) |
Jun 05, 2017 | 12.62 | 12.64 | 12.55 | 12.56 | 13,486 | -0.06(-0.48%) |
Jun 02, 2017 | 12.59 | 12.62 | 12.59 | 12.62 | 17,367 | +0.05(+0.40%) |
Jun 01, 2017 | 12.61 | 12.61 | 12.57 | 12.57 | 18,554 | -0.03(-0.24%) |
May 31, 2017 | 12.54 | 12.60 | 12.54 | 12.60 | 27,586 | +0.06(+0.48%) |
May 30, 2017 | 12.51 | 12.54 | 12.51 | 12.54 | 12,056 | +0.05(+0.40%) |
May 26, 2017 | 12.50 | 12.55 | 12.49 | 12.49 | 23,905 | -0.03(-0.24%) |
May 25, 2017 | 12.52 | 12.53 | 12.46 | 12.52 | 37,172 | +0.04(+0.32%) |
May 24, 2017 | 12.45 | 12.52 | 12.45 | 12.48 | 22,689 | +0.00(+0.00%) |
May 23, 2017 | 12.48 | 12.49 | 12.43 | 12.48 | 74,231 | +0.04(+0.32%) |
May 22, 2017 | 12.49 | 12.49 | 12.44 | 12.44 | 35,599 | -0.05(-0.40%) |
May 19, 2017 | 12.57 | 12.57 | 12.49 | 12.49 | 22,139 | -0.08(-0.64%) |
May 18, 2017 | 12.55 | 12.60 | 12.50 | 12.57 | 56,450 | +0.02(+0.16%) |
May 17, 2017 | 12.54 | 12.55 | 12.50 | 12.55 | 10,891 | +0.08(+0.64%) |
May 16, 2017 | 12.47 | 12.49 | 12.47 | 12.47 | 7,971 | +0.00(+0.00%) |
May 15, 2017 | 12.48 | 12.50 | 12.43 | 12.47 | 32,780 | -0.02(-0.16%) |
May 12, 2017 | 12.43 | 12.49 | 12.40 | 12.49 | 20,568 | +0.12(+0.97%) |
May 11, 2017 | 12.39 | 12.40 | 12.36 | 12.37 | 19,649 | -0.02(-0.16%) |
May 10, 2017 | 12.40 | 12.43 | 12.33 | 12.39 | 39,449 | +0.03(+0.24%) |
May 09, 2017 | 12.36 | 12.44 | 12.35 | 12.36 | 21,806 | -0.05(-0.40%) |
May 08, 2017 | 12.45 | 12.49 | 12.41 | 12.41 | 36,104 | -0.07(-0.56%) |
May 05, 2017 | 12.47 | 12.51 | 12.47 | 12.48 | 9,803 | +0.00(+0.00%) |
May 04, 2017 | 12.49 | 12.49 | 12.46 | 12.48 | 20,550 | +0.00(+0.00%) |
May 03, 2017 | 12.52 | 12.55 | 12.48 | 12.48 | 16,746 | -0.04(-0.32%) |
May 02, 2017 | 12.58 | 12.58 | 12.46 | 12.52 | 63,188 | -0.06(-0.48%) |
May 01, 2017 | 12.51 | 12.59 | 12.51 | 12.58 | 9,664 | +0.03(+0.24%) |
Apr 28, 2017 | 12.47 | 12.56 | 12.47 | 12.55 | 18,744 | +0.10(+0.80%) |
Apr 27, 2017 | 12.49 | 12.55 | 12.45 | 12.45 | 14,325 | -0.09(-0.72%) |
Apr 26, 2017 | 12.54 | 12.54 | 12.45 | 12.54 | 24,946 | +0.00(+0.00%) |
Apr 25, 2017 | 12.56 | 12.56 | 12.42 | 12.54 | 18,068 | -0.01(-0.08%) |
Apr 24, 2017 | 12.63 | 12.63 | 12.54 | 12.55 | 16,153 | -0.10(-0.79%) |
Apr 21, 2017 | 12.65 | 12.65 | 12.56 | 12.65 | 13,786 | +0.05(+0.40%) |
Apr 20, 2017 | 12.62 | 12.62 | 12.54 | 12.60 | 21,066 | +0.01(+0.08%) |
Apr 19, 2017 | 12.59 | 12.59 | 12.55 | 12.59 | 8,469 | +0.00(+0.00%) |
Apr 18, 2017 | 12.57 | 12.59 | 12.54 | 12.59 | 13,260 | +0.06(+0.48%) |
Apr 17, 2017 | 12.57 | 12.57 | 12.50 | 12.53 | 10,749 | -0.02(-0.12%) |
Apr 13, 2017 | 12.53 | 12.57 | 12.51 | 12.54 | 25,036 | +0.03(+0.20%) |
Apr 12, 2017 | 12.42 | 12.52 | 12.42 | 12.52 | 21,915 | +0.10(+0.81%) |
Apr 11, 2017 | 12.45 | 12.50 | 12.42 | 12.42 | 46,034 | -0.10(-0.80%) |
Apr 10, 2017 | 12.41 | 12.53 | 12.41 | 12.52 | 20,119 | +0.12(+0.97%) |
Apr 07, 2017 | 12.33 | 12.40 | 12.33 | 12.40 | 34,442 | +0.06(+0.49%) |
Apr 06, 2017 | 12.31 | 12.34 | 12.26 | 12.34 | 54,530 | +0.04(+0.33%) |
Apr 05, 2017 | 12.26 | 12.30 | 12.24 | 12.30 | 23,349 | +0.03(+0.24%) |
Apr 04, 2017 | 12.27 | 12.30 | 12.24 | 12.27 | 20,722 | -0.03(-0.24%) |
Apr 03, 2017 | 12.25 | 12.31 | 12.23 | 12.30 | 27,397 | +0.04(+0.33%) |
Mar 31, 2017 | 12.23 | 12.30 | 12.21 | 12.26 | 16,028 | +0.01(+0.08%) |
Mar 30, 2017 | 12.29 | 12.30 | 12.23 | 12.25 | 28,375 | -0.03(-0.24%) |
Mar 29, 2017 | 12.28 | 12.35 | 12.25 | 12.28 | 28,935 | +0.00(+0.00%) |
Mar 28, 2017 | 12.35 | 12.37 | 12.28 | 12.28 | 23,045 | -0.09(-0.73%) |
Mar 27, 2017 | 12.29 | 12.37 | 12.29 | 12.37 | 25,946 | +0.12(+0.98%) |
Mar 24, 2017 | 12.31 | 12.32 | 12.25 | 12.25 | 9,042 | -0.06(-0.49%) |
Mar 23, 2017 | 12.30 | 12.31 | 12.25 | 12.31 | 20,413 | +0.00(+0.00%) |
Mar 22, 2017 | 12.25 | 12.31 | 12.23 | 12.31 | 14,496 | +0.06(+0.49%) |
Mar 21, 2017 | 12.23 | 12.26 | 12.21 | 12.25 | 8,952 | +0.03(+0.25%) |
Mar 20, 2017 | 12.20 | 12.26 | 12.17 | 12.22 | 35,447 | -0.01(-0.08%) |
Mar 17, 2017 | 12.18 | 12.23 | 12.13 | 12.23 | 12,881 | +0.06(+0.49%) |
Mar 16, 2017 | 12.17 | 12.19 | 12.12 | 12.17 | 19,025 | +0.01(+0.08%) |
Mar 15, 2017 | 12.12 | 12.25 | 12.08 | 12.16 | 59,406 | +0.00(+0.00%) |
Mar 14, 2017 | 12.14 | 12.18 | 12.14 | 12.16 | 8,296 | +0.00(+0.00%) |
Mar 13, 2017 | 12.19 | 12.20 | 12.12 | 12.16 | 14,814 | -0.03(-0.25%) |
Mar 10, 2017 | 12.19 | 12.19 | 12.01 | 12.19 | 53,446 | +0.05(+0.41%) |
Mar 09, 2017 | 12.32 | 12.34 | 12.13 | 12.14 | 19,877 | -0.25(-2.02%) |
Mar 08, 2017 | 12.38 | 12.39 | 12.35 | 12.39 | 19,187 | -0.03(-0.24%) |
Mar 07, 2017 | 12.48 | 12.48 | 12.34 | 12.42 | 18,519 | -0.07(-0.56%) |
Mar 06, 2017 | 12.50 | 12.50 | 12.41 | 12.49 | 9,118 | +0.01(+0.08%) |
Mar 03, 2017 | 12.48 | 12.49 | 12.40 | 12.48 | 16,275 | +0.00(+0.00%) |
Mar 02, 2017 | 12.47 | 12.48 | 12.38 | 12.48 | 18,874 | +0.02(+0.16%) |
Mar 01, 2017 | 12.44 | 12.48 | 12.36 | 12.46 | 46,248 | -0.01(-0.08%) |
Feb 28, 2017 | 12.39 | 12.47 | 12.39 | 12.47 | 16,884 | +0.11(+0.89%) |
Feb 27, 2017 | 12.40 | 12.44 | 12.36 | 12.36 | 69,693 | -0.05(-0.40%) |
Feb 24, 2017 | 12.41 | 12.48 | 12.41 | 12.41 | 26,506 | +0.02(+0.16%) |
Feb 23, 2017 | 12.39 | 12.44 | 12.37 | 12.39 | 38,645 | -0.03(-0.24%) |
Feb 22, 2017 | 12.36 | 12.42 | 12.34 | 12.42 | 49,521 | +0.07(+0.57%) |
Feb 21, 2017 | 12.37 | 12.44 | 12.35 | 12.35 | 26,202 | -0.04(-0.32%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.40 | 12.42 | 12.35 | 12.41 | 11,550 | +0.05(+0.40%) |
Feb 15, 2017 | 12.40 | 12.44 | 12.35 | 12.36 | 15,593 | -0.06(-0.48%) |
Feb 14, 2017 | 12.54 | 12.54 | 12.42 | 12.42 | 12,891 | -0.09(-0.72%) |
Feb 13, 2017 | 12.58 | 12.58 | 12.51 | 12.51 | 6,533 | -0.08(-0.64%) |
Feb 10, 2017 | 12.59 | 12.59 | 12.55 | 12.59 | 6,730 | +0.01(+0.08%) |
Feb 09, 2017 | 12.59 | 12.65 | 12.47 | 12.58 | 58,182 | -0.09(-0.71%) |
Feb 08, 2017 | 12.60 | 12.67 | 12.60 | 12.67 | 12,445 | +0.06(+0.48%) |
Feb 07, 2017 | 12.55 | 12.62 | 12.52 | 12.61 | 22,294 | +0.06(+0.48%) |
Feb 06, 2017 | 12.48 | 12.55 | 12.46 | 12.55 | 25,555 | +0.11(+0.89%) |
Feb 03, 2017 | 12.45 | 12.51 | 12.42 | 12.44 | 34,062 | +0.03(+0.24%) |
Feb 02, 2017 | 12.41 | 12.46 | 12.39 | 12.41 | 29,104 | -0.01(-0.08%) |
Feb 01, 2017 | 12.44 | 12.47 | 12.40 | 12.42 | 17,126 | -0.02(-0.16%) |
Jan 31, 2017 | 12.40 | 12.46 | 12.40 | 12.44 | 19,008 | +0.02(+0.16%) |
Jan 30, 2017 | 12.39 | 12.47 | 12.37 | 12.42 | 36,808 | +0.00(+0.00%) |
Jan 27, 2017 | 12.38 | 12.43 | 12.38 | 12.42 | 21,899 | +0.01(+0.08%) |
Jan 26, 2017 | 12.40 | 12.43 | 12.37 | 12.41 | 7,451 | +0.03(+0.24%) |
Jan 25, 2017 | 12.42 | 12.45 | 12.35 | 12.38 | 34,813 | -0.05(-0.39%) |
Jan 24, 2017 | 12.39 | 12.43 | 12.39 | 12.43 | 9,597 | -0.01(-0.09%) |
Jan 23, 2017 | 12.38 | 12.44 | 12.34 | 12.44 | 19,333 | +0.11(+0.89%) |
Jan 20, 2017 | 12.28 | 12.34 | 12.28 | 12.33 | 35,107 | -0.02(-0.16%) |
Jan 19, 2017 | 12.45 | 12.48 | 12.35 | 12.35 | 24,843 | -0.12(-0.96%) |
Jan 18, 2017 | 12.56 | 12.56 | 12.47 | 12.47 | 19,625 | -0.10(-0.80%) |
Jan 17, 2017 | 12.56 | 12.63 | 12.50 | 12.57 | 16,942 | +0.03(+0.23%) |
Jan 13, 2017 | 12.54 | 12.54 | 12.54 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 12.53 | 12.60 | 12.51 | 12.53 | 19,856 | +0.00(+0.02%) |
Jan 11, 2017 | 12.41 | 12.53 | 12.41 | 12.53 | 71,857 | +0.06(+0.48%) |
Jan 10, 2017 | 12.44 | 12.51 | 12.44 | 12.47 | 17,372 | -0.01(-0.08%) |
Jan 09, 2017 | 12.38 | 12.48 | 12.38 | 12.48 | 33,323 | +0.11(+0.89%) |
Jan 06, 2017 | 12.40 | 12.43 | 12.36 | 12.37 | 58,381 | -0.05(-0.40%) |
Jan 05, 2017 | 12.39 | 12.46 | 12.39 | 12.42 | 35,058 | +0.03(+0.24%) |
Jan 04, 2017 | 12.33 | 12.42 | 12.24 | 12.39 | 56,621 | +0.07(+0.57%) |