Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.28 | 12.30 | 12.28 | 12.29 | 2,399 | +0.02(+0.13%) |
Jul 28, 2017 | 12.23 | 12.28 | 12.23 | 12.27 | 1,708 | +0.02(+0.18%) |
Jul 27, 2017 | 12.25 | 12.32 | 12.23 | 12.25 | 14,078 | -0.10(-0.81%) |
Jul 26, 2017 | 12.12 | 12.35 | 12.12 | 12.35 | 6,468 | +0.13(+1.06%) |
Jul 25, 2017 | 12.25 | 12.30 | 12.22 | 12.22 | 11,222 | -0.06(-0.49%) |
Jul 24, 2017 | 12.52 | 12.52 | 12.15 | 12.28 | 3,127 | -0.02(-0.16%) |
Jul 21, 2017 | 12.38 | 12.40 | 12.28 | 12.30 | 12,216 | +0.02(+0.16%) |
Jul 20, 2017 | 12.24 | 12.28 | 12.23 | 12.28 | 2,856 | +0.02(+0.16%) |
Jul 19, 2017 | 12.46 | 12.46 | 12.13 | 12.26 | 7,989 | -0.16(-1.29%) |
Jul 18, 2017 | 12.41 | 12.42 | 12.35 | 12.42 | 6,497 | +0.11(+0.89%) |
Jul 17, 2017 | 12.25 | 12.41 | 12.25 | 12.31 | 6,502 | -0.10(-0.81%) |
Jul 14, 2017 | 12.30 | 12.41 | 12.25 | 12.41 | 15,996 | +0.21(+1.74%) |
Jul 13, 2017 | 12.29 | 12.29 | 12.19 | 12.20 | 6,985 | +0.05(+0.39%) |
Jul 12, 2017 | 12.01 | 12.40 | 12.01 | 12.15 | 8,671 | +0.04(+0.33%) |
Jul 11, 2017 | 11.98 | 12.13 | 11.95 | 12.11 | 6,205 | +0.01(+0.08%) |
Jul 10, 2017 | 12.04 | 12.14 | 12.04 | 12.10 | 10,061 | -0.01(-0.08%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.07 | 12.11 | 7,709 | -0.08(-0.66%) |
Jul 06, 2017 | 12.24 | 12.24 | 12.15 | 12.19 | 16,513 | -0.05(-0.41%) |
Jul 05, 2017 | 12.10 | 12.39 | 12.08 | 12.24 | 11,837 | +0.04(+0.33%) |
Jul 03, 2017 | 12.06 | 12.20 | 12.06 | 12.20 | 8,540 | +0.04(+0.33%) |
Jun 30, 2017 | 12.21 | 12.15 | 12.16 | 9,864 | -0.05(-0.45%) | |
Jun 29, 2017 | 12.25 | 12.33 | 12.19 | 12.21 | 6,182 | -0.13(-1.09%) |
Jun 28, 2017 | 12.27 | 12.36 | 12.27 | 12.35 | 2,801 | +0.02(+0.13%) |
Jun 27, 2017 | 12.35 | 12.40 | 12.30 | 12.33 | 3,608 | -0.01(-0.05%) |
Jun 26, 2017 | 12.65 | 12.65 | 12.33 | 12.34 | 6,353 | -0.04(-0.32%) |
Jun 23, 2017 | 12.36 | 12.38 | 12.36 | 12.38 | 3,456 | -0.03(-0.24%) |
Jun 22, 2017 | 12.53 | 12.53 | 12.36 | 12.41 | 2,237 | +0.07(+0.57%) |
Jun 21, 2017 | 12.32 | 12.39 | 12.32 | 12.34 | 1,231 | -0.06(-0.48%) |
Jun 20, 2017 | 12.26 | 12.55 | 12.26 | 12.40 | 4,028 | +0.08(+0.66%) |
Jun 19, 2017 | 12.35 | 12.55 | 12.29 | 12.32 | 4,858 | +0.02(+0.16%) |
Jun 16, 2017 | 12.34 | 12.34 | 12.25 | 12.30 | 2,887 | +0.01(+0.05%) |
Jun 15, 2017 | 12.19 | 12.38 | 12.19 | 12.29 | 12,587 | +0.03(+0.28%) |
Jun 14, 2017 | 12.34 | 12.34 | 12.25 | 12.26 | 2,850 | +0.03(+0.25%) |
Jun 13, 2017 | 12.28 | 12.29 | 12.21 | 12.23 | 9,347 | -0.02(-0.16%) |
Jun 12, 2017 | 12.17 | 12.32 | 12.17 | 12.25 | 6,887 | -0.03(-0.24%) |
Jun 09, 2017 | 12.42 | 12.42 | 12.26 | 12.28 | 3,240 | -0.02(-0.16%) |
Jun 08, 2017 | 12.30 | 12.31 | 12.24 | 12.30 | 9,349 | +0.01(+0.05%) |
Jun 07, 2017 | 12.32 | 12.32 | 12.27 | 12.29 | 1,567 | -0.01(-0.05%) |
Jun 06, 2017 | 12.34 | 12.34 | 12.29 | 12.30 | 3,567 | +0.01(+0.04%) |
Jun 05, 2017 | 12.33 | 12.33 | 12.27 | 12.29 | 1,992 | +0.02(+0.12%) |
Jun 02, 2017 | 12.28 | 12.31 | 12.27 | 12.28 | 4,391 | +0.01(+0.08%) |
Jun 01, 2017 | 12.30 | 12.31 | 12.24 | 12.27 | 3,501 | +0.02(+0.19%) |
May 31, 2017 | 12.28 | 12.28 | 12.20 | 12.25 | 14,458 | +0.09(+0.72%) |
May 30, 2017 | 12.16 | 12.23 | 12.13 | 12.16 | 9,468 | -0.04(-0.33%) |
May 26, 2017 | 12.12 | 12.25 | 12.12 | 12.20 | 9,842 | +0.11(+0.91%) |
May 25, 2017 | 12.13 | 12.14 | 12.09 | 12.09 | 5,603 | -0.02(-0.17%) |
May 24, 2017 | 12.11 | 12.19 | 12.10 | 12.11 | 13,724 | -0.03(-0.25%) |
May 23, 2017 | 12.22 | 12.22 | 12.14 | 12.14 | 5,766 | +0.04(+0.33%) |
May 22, 2017 | 12.05 | 12.15 | 12.05 | 12.10 | 14,001 | -0.06(-0.49%) |
May 19, 2017 | 12.29 | 12.29 | 12.14 | 12.16 | 4,126 | +0.00(+0.00%) |
May 18, 2017 | 12.21 | 12.22 | 12.14 | 12.16 | 5,099 | -0.02(-0.16%) |
May 17, 2017 | 12.13 | 12.22 | 12.13 | 12.18 | 6,114 | -0.01(-0.08%) |
May 16, 2017 | 12.13 | 12.22 | 12.13 | 12.19 | 8,569 | -0.03(-0.25%) |
May 15, 2017 | 12.09 | 12.26 | 12.09 | 12.22 | 8,548 | +0.05(+0.41%) |
May 12, 2017 | 12.10 | 12.22 | 12.10 | 12.17 | 3,862 | +0.01(+0.05%) |
May 11, 2017 | 12.05 | 12.20 | 12.05 | 12.16 | 5,136 | +0.02(+0.20%) |
May 10, 2017 | 12.06 | 12.18 | 12.06 | 12.14 | 3,108 | +0.00(+0.00%) |
May 09, 2017 | 12.16 | 12.20 | 12.13 | 12.14 | 7,151 | -0.08(-0.65%) |
May 08, 2017 | 12.40 | 12.40 | 12.19 | 12.22 | 3,364 | +0.03(+0.25%) |
May 05, 2017 | 12.15 | 12.22 | 12.15 | 12.19 | 3,081 | -0.06(-0.45%) |
May 04, 2017 | 12.22 | 12.27 | 12.22 | 12.25 | 2,554 | +0.03(+0.28%) |
May 03, 2017 | 12.14 | 12.23 | 12.14 | 12.21 | 5,532 | +0.03(+0.26%) |
May 02, 2017 | 12.14 | 12.18 | 12.14 | 12.18 | 3,548 | -0.01(-0.08%) |
May 01, 2017 | 12.16 | 12.22 | 12.11 | 12.19 | 10,755 | +0.08(+0.66%) |
Apr 28, 2017 | 12.13 | 12.16 | 12.11 | 12.11 | 1,058 | -0.05(-0.38%) |
Apr 27, 2017 | 12.26 | 12.26 | 12.10 | 12.16 | 18,667 | +0.01(+0.06%) |
Apr 26, 2017 | 12.10 | 12.30 | 12.10 | 12.15 | 9,339 | -0.03(-0.28%) |
Apr 25, 2017 | 12.24 | 12.24 | 12.15 | 12.18 | 6,152 | -0.04(-0.30%) |
Apr 24, 2017 | 12.37 | 12.37 | 12.18 | 12.22 | 2,639 | -0.09(-0.71%) |
Apr 21, 2017 | 12.35 | 12.45 | 12.29 | 12.31 | 7,335 | +0.07(+0.60%) |
Apr 20, 2017 | 12.36 | 12.36 | 12.23 | 12.23 | 1,858 | -0.06(-0.46%) |
Apr 19, 2017 | 12.25 | 12.29 | 12.23 | 12.29 | 4,522 | +0.04(+0.33%) |
Apr 18, 2017 | 12.27 | 12.27 | 12.21 | 12.25 | 2,113 | +0.04(+0.31%) |
Apr 17, 2017 | 12.14 | 12.25 | 12.14 | 12.21 | 4,159 | +0.03(+0.26%) |
Apr 13, 2017 | 12.30 | 12.30 | 12.16 | 12.18 | 6,796 | -0.01(-0.08%) |
Apr 12, 2017 | 12.17 | 12.19 | 12.17 | 12.19 | 1,625 | +0.03(+0.25%) |
Apr 11, 2017 | 12.03 | 12.16 | 12.03 | 12.16 | 799 | -0.03(-0.25%) |
Apr 10, 2017 | 12.05 | 12.19 | 12.05 | 12.19 | 16,220 | +0.14(+1.16%) |
Apr 07, 2017 | 12.09 | 12.10 | 12.05 | 12.05 | 6,184 | -0.06(-0.50%) |
Apr 06, 2017 | 11.97 | 12.11 | 11.97 | 12.11 | 13,178 | +0.06(+0.50%) |
Apr 05, 2017 | 12.00 | 12.06 | 11.99 | 12.05 | 6,195 | -0.01(-0.08%) |
Apr 04, 2017 | 12.02 | 12.11 | 12.02 | 12.06 | 10,115 | +0.01(+0.08%) |
Apr 03, 2017 | 12.02 | 12.06 | 12.02 | 12.05 | 6,563 | +0.05(+0.42%) |
Mar 31, 2017 | 12.00 | 12.07 | 11.99 | 12.00 | 10,492 | -0.04(-0.33%) |
Mar 30, 2017 | 12.02 | 12.09 | 11.94 | 12.04 | 7,527 | -0.03(-0.25%) |
Mar 29, 2017 | 11.96 | 12.07 | 11.96 | 12.07 | 7,974 | +0.05(+0.42%) |
Mar 28, 2017 | 12.14 | 12.14 | 11.98 | 12.02 | 6,084 | -0.03(-0.27%) |
Mar 27, 2017 | 12.08 | 12.09 | 12.00 | 12.05 | 12,960 | +0.02(+0.19%) |
Mar 24, 2017 | 12.07 | 12.07 | 11.98 | 12.03 | 5,858 | +0.05(+0.42%) |
Mar 23, 2017 | 12.02 | 12.02 | 11.90 | 11.98 | 11,400 | +0.03(+0.25%) |
Mar 22, 2017 | 11.90 | 11.95 | 11.88 | 11.95 | 15,385 | +0.05(+0.42%) |
Mar 21, 2017 | 11.77 | 11.90 | 11.73 | 11.90 | 31,824 | +0.11(+0.93%) |
Mar 20, 2017 | 11.73 | 11.82 | 11.72 | 11.79 | 21,053 | +0.05(+0.43%) |
Mar 17, 2017 | 11.86 | 11.86 | 11.74 | 11.74 | 13,237 | -0.03(-0.25%) |
Mar 16, 2017 | 11.89 | 11.89 | 11.75 | 11.77 | 16,222 | -0.23(-1.92%) |
Mar 15, 2017 | 11.82 | 12.01 | 11.74 | 12.00 | 26,493 | +0.29(+2.47%) |
Mar 14, 2017 | 11.78 | 11.79 | 11.67 | 11.71 | 5,001 | -0.13(-1.10%) |
Mar 13, 2017 | 11.64 | 11.84 | 11.62 | 11.84 | 54,511 | +0.15(+1.28%) |
Mar 10, 2017 | 11.68 | 11.71 | 11.51 | 11.69 | 41,923 | +0.01(+0.09%) |
Mar 09, 2017 | 11.80 | 11.80 | 11.60 | 11.68 | 32,165 | -0.12(-1.02%) |
Mar 08, 2017 | 11.76 | 11.81 | 11.72 | 11.80 | 19,671 | -0.02(-0.17%) |
Mar 07, 2017 | 11.85 | 11.86 | 11.81 | 11.82 | 6,630 | -0.09(-0.76%) |
Mar 06, 2017 | 11.91 | 11.92 | 11.84 | 11.91 | 21,588 | -0.02(-0.15%) |
Mar 03, 2017 | 11.93 | 12.26 | 11.90 | 11.93 | 16,378 | -0.02(-0.18%) |
Mar 02, 2017 | 12.06 | 12.06 | 11.93 | 11.95 | 9,221 | -0.08(-0.67%) |
Mar 01, 2017 | 12.15 | 12.15 | 12.03 | 12.03 | 7,862 | -0.10(-0.82%) |
Feb 28, 2017 | 12.05 | 12.14 | 12.02 | 12.13 | 6,761 | +0.06(+0.50%) |
Feb 27, 2017 | 12.08 | 12.18 | 12.06 | 12.07 | 5,035 | -0.06(-0.49%) |
Feb 24, 2017 | 12.04 | 12.13 | 12.04 | 12.13 | 6,553 | +0.06(+0.50%) |
Feb 23, 2017 | 12.00 | 12.07 | 12.00 | 12.07 | 17,548 | +0.08(+0.67%) |
Feb 22, 2017 | 12.02 | 12.04 | 11.97 | 11.99 | 10,637 | -0.03(-0.25%) |
Feb 21, 2017 | 12.03 | 12.03 | 11.98 | 12.02 | 10,157 | +0.00(+0.00%) |
Feb 17, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.03(+0.25%) | |
Feb 16, 2017 | 12.02 | 12.02 | 11.95 | 11.99 | 5,453 | +0.01(+0.08%) |
Feb 15, 2017 | 11.96 | 12.00 | 11.92 | 11.98 | 19,150 | +0.02(+0.14%) |
Feb 14, 2017 | 11.99 | 12.01 | 11.96 | 11.96 | 9,452 | -0.06(-0.47%) |
Feb 13, 2017 | 12.04 | 12.04 | 11.99 | 12.02 | 13,610 | -0.01(-0.08%) |
Feb 10, 2017 | 11.99 | 12.03 | 11.99 | 12.03 | 6,239 | +0.02(+0.17%) |
Feb 09, 2017 | 12.04 | 12.06 | 11.98 | 12.01 | 17,670 | -0.07(-0.58%) |
Feb 08, 2017 | 12.06 | 12.12 | 12.05 | 12.08 | 9,435 | +0.01(+0.08%) |
Feb 07, 2017 | 12.02 | 12.07 | 12.02 | 12.07 | 12,430 | +0.07(+0.58%) |
Feb 06, 2017 | 12.01 | 12.04 | 12.00 | 12.00 | 8,352 | +0.01(+0.08%) |
Feb 03, 2017 | 11.97 | 12.03 | 11.96 | 11.99 | 14,979 | +0.02(+0.17%) |
Feb 02, 2017 | 11.95 | 12.03 | 11.95 | 11.97 | 14,606 | -0.00(-0.02%) |
Feb 01, 2017 | 12.00 | 12.02 | 11.97 | 11.97 | 9,491 | -0.05(-0.40%) |
Jan 31, 2017 | 12.00 | 12.04 | 12.00 | 12.02 | 10,111 | +0.04(+0.33%) |
Jan 30, 2017 | 12.07 | 12.07 | 11.98 | 11.98 | 6,018 | -0.04(-0.33%) |
Jan 27, 2017 | 12.04 | 12.04 | 11.99 | 12.02 | 7,882 | -0.01(-0.08%) |
Jan 26, 2017 | 12.00 | 12.03 | 11.99 | 12.03 | 4,518 | +0.02(+0.21%) |
Jan 25, 2017 | 11.99 | 12.03 | 11.98 | 12.01 | 10,069 | -0.01(-0.12%) |
Jan 24, 2017 | 12.02 | 12.06 | 12.01 | 12.02 | 8,439 | -0.05(-0.40%) |
Jan 23, 2017 | 12.04 | 12.07 | 11.96 | 12.07 | 6,476 | +0.05(+0.40%) |
Jan 20, 2017 | 12.06 | 12.08 | 11.98 | 12.02 | 9,933 | -0.03(-0.25%) |
Jan 19, 2017 | 12.07 | 12.07 | 12.00 | 12.05 | 11,988 | -0.06(-0.50%) |
Jan 18, 2017 | 12.06 | 12.11 | 12.04 | 12.11 | 6,502 | +0.05(+0.41%) |
Jan 17, 2017 | 12.12 | 12.15 | 12.06 | 12.06 | 14,588 | +0.01(+0.08%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | -0.02(-0.17%) | |
Jan 12, 2017 | 12.07 | 12.15 | 12.07 | 12.07 | 21,136 | +0.01(+0.08%) |
Jan 11, 2017 | 12.07 | 12.12 | 11.98 | 12.06 | 30,103 | -0.09(-0.74%) |
Jan 10, 2017 | 12.15 | 12.17 | 12.10 | 12.15 | 17,506 | -0.04(-0.33%) |
Jan 09, 2017 | 12.16 | 12.20 | 12.11 | 12.19 | 5,459 | +0.03(+0.25%) |
Jan 06, 2017 | 12.12 | 12.20 | 12.11 | 12.16 | 15,833 | -0.04(-0.33%) |
Jan 05, 2017 | 12.11 | 12.24 | 12.07 | 12.20 | 12,443 | +0.08(+0.66%) |
Jan 04, 2017 | 12.15 | 12.15 | 12.11 | 12.12 | 11,604 | +0.03(+0.25%) |
Jan 03, 2017 | 12.04 | 12.36 | 11.94 | 12.09 | 7,908 | +0.07(+0.62%) |
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.12(+0.97%) | |
Dec 29, 2016 | 11.91 | 12.02 | 11.89 | 11.90 | 18,707 | -0.03(-0.25%) |
Dec 28, 2016 | 11.95 | 11.97 | 11.93 | 11.93 | 13,917 | -0.02(-0.17%) |
Dec 27, 2016 | 12.00 | 12.47 | 11.94 | 11.95 | 24,101 | -0.16(-1.32%) |
Dec 23, 2016 | 12.11 | 12.11 | 12.11 | 0 | +0.11(+0.92%) | |
Dec 22, 2016 | 12.02 | 12.04 | 12.00 | 12.00 | 7,750 | +0.06(+0.50%) |
Dec 21, 2016 | 11.92 | 12.02 | 11.92 | 11.94 | 11,363 | -0.01(-0.08%) |
Dec 20, 2016 | 11.91 | 12.21 | 11.91 | 11.95 | 16,216 | -0.02(-0.17%) |
Dec 19, 2016 | 11.91 | 12.03 | 11.91 | 11.97 | 15,934 | +0.07(+0.59%) |
Dec 16, 2016 | 11.92 | 11.98 | 11.90 | 11.90 | 11,319 | -0.07(-0.58%) |
Dec 15, 2016 | 11.97 | 12.05 | 11.96 | 11.97 | 16,438 | -0.08(-0.63%) |
Dec 14, 2016 | 12.00 | 12.22 | 12.00 | 12.05 | 10,636 | +0.02(+0.15%) |
Dec 13, 2016 | 12.02 | 12.06 | 12.01 | 12.03 | 6,412 | -0.00(-0.02%) |
Dec 12, 2016 | 12.02 | 12.03 | 11.97 | 12.03 | 9,110 | -0.05(-0.41%) |
Dec 09, 2016 | 12.01 | 12.10 | 11.97 | 12.08 | 25,934 | -0.03(-0.26%) |
Dec 08, 2016 | 12.03 | 12.12 | 12.01 | 12.11 | 6,354 | -0.04(-0.31%) |
Dec 07, 2016 | 11.95 | 12.18 | 11.95 | 12.15 | 17,626 | +0.23(+1.93%) |
Dec 06, 2016 | 11.91 | 11.98 | 11.91 | 11.92 | 6,166 | +0.01(+0.08%) |
Dec 05, 2016 | 11.81 | 11.95 | 11.80 | 11.91 | 4,965 | +0.00(+0.00%) |
Dec 02, 2016 | 11.80 | 11.92 | 11.78 | 11.91 | 9,280 | +0.01(+0.08%) |
Dec 01, 2016 | 11.89 | 12.01 | 11.86 | 11.90 | 11,999 | -0.05(-0.42%) |
Nov 30, 2016 | 11.91 | 11.97 | 11.90 | 11.95 | 3,812 | -0.05(-0.42%) |
Nov 29, 2016 | 12.16 | 12.16 | 11.95 | 12.00 | 15,386 | -0.06(-0.50%) |
Nov 28, 2016 | 12.06 | 12.15 | 12.06 | 12.06 | 7,049 | +0.03(+0.25%) |
Nov 25, 2016 | 12.03 | 12.05 | 12.03 | 12.03 | 3,533 | -0.07(-0.58%) |
Nov 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.03(+0.25%) | |
Nov 22, 2016 | 12.28 | 12.36 | 11.95 | 12.07 | 17,988 | -0.10(-0.82%) |
Nov 21, 2016 | 12.14 | 12.23 | 12.12 | 12.17 | 4,742 | +0.00(+0.00%) |
Nov 18, 2016 | 12.08 | 12.27 | 12.03 | 12.17 | 6,756 | -0.01(-0.08%) |
Nov 17, 2016 | 12.24 | 12.24 | 12.13 | 12.18 | 8,672 | -0.04(-0.33%) |
Nov 16, 2016 | 12.23 | 12.35 | 12.20 | 12.22 | 11,336 | -0.07(-0.57%) |
Nov 15, 2016 | 12.00 | 12.29 | 11.95 | 12.29 | 10,095 | +0.36(+3.02%) |
Nov 14, 2016 | 12.39 | 12.39 | 11.83 | 11.93 | 29,471 | -0.57(-4.56%) |
Nov 11, 2016 | 12.61 | 12.61 | 12.30 | 12.50 | 9,757 | -0.04(-0.32%) |
Nov 10, 2016 | 12.83 | 12.83 | 12.40 | 12.54 | 12,545 | -0.39(-3.02%) |
Nov 09, 2016 | 12.70 | 12.93 | 12.62 | 12.93 | 6,927 | +0.07(+0.54%) |
Nov 08, 2016 | 12.82 | 12.94 | 12.82 | 12.86 | 2,805 | -0.09(-0.69%) |
Nov 07, 2016 | 13.05 | 13.05 | 12.85 | 12.95 | 2,437 | +0.05(+0.39%) |
Nov 04, 2016 | 13.04 | 13.04 | 12.86 | 12.90 | 2,454 | -0.05(-0.39%) |
Nov 03, 2016 | 13.02 | 13.02 | 12.75 | 12.95 | 1,956 | +0.05(+0.39%) |
Nov 02, 2016 | 12.78 | 12.96 | 12.78 | 12.90 | 7,587 | +0.05(+0.36%) |
Nov 01, 2016 | 12.85 | 12.96 | 12.65 | 12.85 | 13,621 | -0.04(-0.28%) |
Oct 31, 2016 | 12.81 | 12.96 | 12.77 | 12.89 | 2,423 | +0.08(+0.62%) |
Oct 28, 2016 | 12.83 | 12.85 | 12.81 | 12.81 | 5,768 | -0.09(-0.67%) |
Oct 27, 2016 | 13.25 | 13.25 | 12.90 | 12.90 | 6,111 | -0.32(-2.45%) |
Oct 26, 2016 | 13.19 | 13.22 | 13.00 | 13.22 | 16,257 | +0.13(+0.99%) |
Oct 25, 2016 | 13.04 | 13.09 | 13.03 | 13.09 | 2,938 | +0.05(+0.38%) |
Oct 24, 2016 | 13.04 | 13.10 | 13.04 | 13.04 | 5,438 | -0.08(-0.61%) |
Oct 21, 2016 | 13.13 | 13.13 | 13.02 | 13.12 | 3,136 | +0.11(+0.87%) |
Oct 20, 2016 | 13.03 | 13.08 | 13.01 | 13.01 | 5,380 | -0.01(-0.10%) |
Oct 19, 2016 | 12.88 | 13.06 | 12.87 | 13.02 | 5,061 | +0.09(+0.70%) |
Oct 18, 2016 | 12.77 | 12.93 | 12.74 | 12.93 | 7,572 | +0.03(+0.23%) |
Oct 17, 2016 | 13.04 | 13.04 | 12.67 | 12.90 | 6,400 | -0.02(-0.15%) |
Oct 14, 2016 | 13.05 | 13.05 | 12.91 | 12.92 | 3,760 | -0.12(-0.92%) |
Oct 13, 2016 | 13.09 | 13.17 | 13.03 | 13.04 | 9,620 | -0.15(-1.14%) |
Oct 12, 2016 | 13.30 | 13.33 | 13.19 | 13.19 | 2,778 | -0.10(-0.75%) |
Oct 11, 2016 | 13.39 | 13.39 | 13.28 | 13.29 | 11,300 | -0.39(-2.85%) |
Oct 10, 2016 | 13.43 | 13.71 | 13.34 | 13.68 | 16,747 | +0.36(+2.70%) |
Oct 07, 2016 | 13.37 | 13.37 | 13.32 | 13.32 | 2,065 | -0.13(-0.97%) |
Oct 06, 2016 | 13.51 | 13.51 | 13.17 | 13.45 | 24,487 | -0.06(-0.44%) |
Oct 05, 2016 | 13.64 | 13.64 | 13.36 | 13.51 | 10,552 | -0.05(-0.37%) |
Oct 04, 2016 | 13.50 | 13.56 | 13.48 | 13.56 | 5,304 | -0.02(-0.15%) |
Oct 03, 2016 | 13.85 | 13.85 | 13.48 | 13.58 | 10,337 | -0.32(-2.30%) |
Sep 30, 2016 | 13.55 | 13.90 | 13.46 | 13.90 | 4,869 | +0.41(+3.04%) |
Sep 29, 2016 | 13.60 | 13.60 | 13.49 | 13.49 | 6,808 | -0.13(-0.95%) |
Sep 28, 2016 | 13.63 | 13.63 | 13.54 | 13.62 | 6,920 | +0.08(+0.59%) |
Sep 27, 2016 | 13.77 | 13.77 | 13.50 | 13.54 | 4,441 | -0.21(-1.53%) |
Sep 26, 2016 | 13.60 | 13.75 | 13.50 | 13.75 | 6,365 | +0.25(+1.85%) |
Sep 23, 2016 | 13.43 | 13.74 | 13.43 | 13.50 | 11,941 | +0.00(+0.00%) |
Sep 22, 2016 | 13.60 | 13.71 | 13.45 | 13.50 | 10,105 | -0.17(-1.24%) |
Sep 21, 2016 | 13.48 | 13.67 | 13.31 | 13.67 | 19,527 | +0.27(+2.01%) |
Sep 20, 2016 | 13.36 | 13.45 | 13.36 | 13.40 | 24,276 | +0.02(+0.15%) |
Sep 19, 2016 | 13.41 | 13.49 | 13.26 | 13.38 | 23,385 | -0.12(-0.89%) |
Sep 16, 2016 | 13.50 | 13.57 | 13.36 | 13.50 | 15,142 | +0.00(+0.00%) |
Sep 15, 2016 | 13.60 | 13.61 | 13.50 | 13.50 | 13,932 | -0.20(-1.42%) |
Sep 14, 2016 | 13.60 | 13.70 | 13.60 | 13.70 | 5,350 | +0.08(+0.55%) |
Sep 13, 2016 | 13.62 | 13.80 | 13.62 | 13.62 | 4,363 | -0.11(-0.80%) |
Sep 12, 2016 | 13.73 | 13.88 | 13.48 | 13.73 | 6,097 | -0.12(-0.87%) |
Sep 09, 2016 | 13.87 | 13.99 | 13.83 | 13.85 | 9,957 | -0.11(-0.79%) |
Sep 08, 2016 | 14.00 | 14.22 | 13.96 | 13.96 | 10,300 | -0.21(-1.48%) |
Sep 07, 2016 | 14.25 | 14.31 | 14.15 | 14.17 | 6,641 | -0.17(-1.19%) |
Sep 06, 2016 | 14.21 | 14.34 | 14.20 | 14.34 | 1,881 | +0.14(+0.99%) |
Sep 02, 2016 | 14.35 | 14.20 | 14.20 | 14.20 | 9,100 | -0.04(-0.28%) |
Sep 01, 2016 | 14.20 | 14.31 | 14.09 | 14.24 | 8,003 | +0.11(+0.78%) |
Aug 31, 2016 | 14.13 | 14.28 | 14.10 | 14.13 | 11,605 | -0.01(-0.07%) |
Aug 30, 2016 | 14.02 | 14.16 | 13.90 | 14.14 | 17,890 | +0.02(+0.14%) |
Aug 29, 2016 | 14.02 | 14.17 | 14.02 | 14.12 | 6,804 | +0.09(+0.64%) |
Aug 26, 2016 | 13.93 | 14.08 | 13.93 | 14.03 | 3,380 | +0.03(+0.21%) |
Aug 25, 2016 | 14.10 | 14.10 | 13.85 | 14.00 | 5,187 | +0.02(+0.14%) |
Aug 24, 2016 | 13.83 | 13.98 | 13.83 | 13.98 | 12,073 | +0.04(+0.29%) |
Aug 23, 2016 | 13.95 | 13.95 | 13.89 | 13.94 | 1,705 | +0.03(+0.20%) |
Aug 22, 2016 | 13.86 | 13.93 | 13.86 | 13.91 | 7,184 | +0.10(+0.74%) |
Aug 19, 2016 | 14.00 | 14.07 | 13.81 | 13.81 | 11,603 | -0.14(-1.00%) |
Aug 18, 2016 | 13.95 | 14.10 | 13.95 | 13.95 | 5,667 | +0.03(+0.22%) |
Aug 17, 2016 | 13.84 | 14.00 | 13.80 | 13.92 | 9,977 | +0.13(+0.94%) |
Aug 16, 2016 | 14.00 | 14.06 | 13.79 | 13.79 | 20,303 | -0.25(-1.78%) |
Aug 15, 2016 | 14.13 | 14.20 | 14.04 | 14.04 | 6,796 | +0.04(+0.29%) |
Aug 12, 2016 | 14.05 | 14.15 | 14.00 | 14.00 | 5,250 | -0.06(-0.43%) |
Aug 11, 2016 | 14.12 | 14.17 | 14.02 | 14.06 | 3,971 | -0.01(-0.07%) |
Aug 10, 2016 | 14.12 | 14.22 | 14.07 | 14.07 | 4,880 | -0.03(-0.21%) |
Aug 09, 2016 | 14.25 | 14.25 | 14.02 | 14.10 | 11,622 | -0.08(-0.56%) |
Aug 08, 2016 | 14.28 | 14.29 | 14.18 | 14.18 | 1,424 | -0.01(-0.07%) |
Aug 05, 2016 | 14.39 | 14.39 | 14.19 | 14.19 | 1,199 | -0.16(-1.11%) |
Aug 04, 2016 | 14.37 | 14.37 | 14.18 | 14.35 | 10,072 | +0.04(+0.27%) |
Aug 03, 2016 | 14.33 | 14.40 | 14.31 | 14.31 | 2,981 | -0.08(-0.56%) |
Aug 02, 2016 | 14.38 | 14.40 | 14.33 | 14.39 | 4,547 | +0.08(+0.53%) |