Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.44 | 12.44 | 12.32 | 12.32 | 3,298 | +0.01(+0.08%) |
Jan 30, 2018 | 12.31 | 12.31 | 12.31 | 1,331 | +0.00(+0.00%) | |
Jan 29, 2018 | 12.47 | 12.50 | 12.31 | 12.31 | 3,663 | -0.16(-1.28%) |
Jan 26, 2018 | 12.50 | 12.53 | 12.47 | 12.47 | 4,522 | -0.08(-0.64%) |
Jan 25, 2018 | 12.54 | 12.55 | 12.50 | 12.55 | 4,020 | -0.05(-0.40%) |
Jan 24, 2018 | 12.60 | 12.63 | 12.55 | 12.60 | 3,963 | +0.00(+0.00%) |
Jan 23, 2018 | 12.61 | 12.62 | 12.60 | 12.60 | 9,202 | -0.05(-0.39%) |
Jan 22, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 5,495 | -0.04(-0.32%) |
Jan 19, 2018 | 12.61 | 12.69 | 12.60 | 12.69 | 8,526 | +0.04(+0.32%) |
Jan 18, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 2,426 | +0.00(+0.00%) |
Jan 17, 2018 | 12.60 | 12.65 | 12.60 | 12.65 | 3,586 | +0.02(+0.13%) |
Jan 16, 2018 | 12.71 | 12.71 | 12.59 | 12.63 | 4,125 | -0.07(-0.58%) |
Jan 12, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.10(+0.77%) | |
Jan 11, 2018 | 12.60 | 12.63 | 12.60 | 12.61 | 2,620 | -0.01(-0.08%) |
Jan 10, 2018 | 12.63 | 12.65 | 12.55 | 12.62 | 2,780 | -0.01(-0.08%) |
Jan 09, 2018 | 12.61 | 12.71 | 12.61 | 12.63 | 2,492 | -0.08(-0.63%) |
Jan 08, 2018 | 12.71 | 12.74 | 12.66 | 12.71 | 3,785 | -0.03(-0.23%) |
Jan 05, 2018 | 12.69 | 12.74 | 12.69 | 12.74 | 1,786 | -0.00(-0.00%) |
Jan 04, 2018 | 12.65 | 12.75 | 12.65 | 12.74 | 3,395 | +0.04(+0.35%) |
Jan 03, 2018 | 12.69 | 12.74 | 12.68 | 12.70 | 5,265 | +0.04(+0.28%) |
Jan 02, 2018 | 12.70 | 12.66 | 12.66 | 3,022 | -0.04(-0.31%) | |
Dec 29, 2017 | 12.70 | 12.70 | 12.70 | 0 | +0.02(+0.16%) | |
Dec 28, 2017 | 12.88 | 13.00 | 12.68 | 12.68 | 13,562 | -0.24(-1.86%) |
Dec 27, 2017 | 12.79 | 12.97 | 12.79 | 12.92 | 653 | -0.03(-0.23%) |
Dec 26, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 2,249 | -0.05(-0.38%) |
Dec 22, 2017 | 12.80 | 13.97 | 12.80 | 13.00 | 22,957 | +0.25(+1.96%) |
Dec 21, 2017 | 12.79 | 12.79 | 12.75 | 12.75 | 2,971 | -0.07(-0.55%) |
Dec 20, 2017 | 12.90 | 12.90 | 12.79 | 12.82 | 7,309 | -0.08(-0.62%) |
Dec 19, 2017 | 12.99 | 13.00 | 12.90 | 12.90 | 7,815 | -0.10(-0.77%) |
Dec 18, 2017 | 12.98 | 13.00 | 12.95 | 13.00 | 3,658 | +0.06(+0.46%) |
Dec 15, 2017 | 12.91 | 12.94 | 12.91 | 12.94 | 1,000 | -0.03(-0.21%) |
Dec 14, 2017 | 12.95 | 12.97 | 12.95 | 12.97 | 872 | -0.03(-0.20%) |
Dec 13, 2017 | 12.77 | 13.00 | 12.77 | 12.99 | 10,768 | +0.24(+1.91%) |
Dec 12, 2017 | 12.75 | 12.76 | 12.75 | 12.75 | 13,832 | -0.01(-0.07%) |
Dec 11, 2017 | 12.79 | 12.80 | 12.75 | 12.76 | 7,485 | +0.01(+0.07%) |
Dec 08, 2017 | 12.78 | 12.78 | 12.75 | 12.75 | 13,366 | -0.02(-0.17%) |
Dec 07, 2017 | 12.79 | 12.79 | 12.77 | 12.77 | 1,750 | -0.09(-0.68%) |
Dec 06, 2017 | 12.83 | 12.86 | 12.76 | 12.86 | 3,432 | +0.17(+1.34%) |
Dec 05, 2017 | 12.72 | 12.72 | 12.69 | 12.69 | 3,852 | -0.05(-0.39%) |
Dec 04, 2017 | 12.80 | 12.80 | 12.65 | 12.74 | 3,274 | +0.10(+0.79%) |
Dec 01, 2017 | 12.81 | 12.81 | 12.64 | 12.64 | 6,002 | -0.04(-0.35%) |
Nov 30, 2017 | 13.04 | 13.04 | 12.66 | 12.69 | 5,739 | +0.05(+0.37%) |
Nov 29, 2017 | 12.62 | 12.64 | 12.62 | 12.64 | 597 | -0.04(-0.35%) |
Nov 28, 2017 | 12.65 | 12.77 | 12.65 | 12.68 | 2,834 | +0.01(+0.04%) |
Nov 27, 2017 | 12.77 | 12.77 | 12.68 | 12.68 | 5,126 | -0.20(-1.58%) |
Nov 24, 2017 | 12.84 | 12.91 | 12.61 | 12.88 | 11,434 | +0.21(+1.62%) |
Nov 22, 2017 | 12.73 | 12.73 | 12.61 | 12.68 | 4,871 | -0.06(-0.51%) |
Nov 21, 2017 | 12.72 | 12.74 | 12.63 | 12.74 | 2,617 | -0.01(-0.08%) |
Nov 20, 2017 | 12.79 | 12.79 | 12.72 | 12.75 | 2,097 | -0.03(-0.24%) |
Nov 17, 2017 | 12.95 | 12.95 | 12.78 | 12.78 | 9,047 | -0.01(-0.08%) |
Nov 15, 2017 | 12.79 | 12.79 | 12.79 | 0 | -0.02(-0.15%) | |
Nov 14, 2017 | 12.71 | 12.82 | 12.71 | 12.81 | 17,037 | +0.12(+0.94%) |
Nov 13, 2017 | 12.70 | 12.73 | 12.69 | 12.69 | 5,100 | +0.01(+0.08%) |
Nov 10, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 774 | -0.04(-0.31%) |
Nov 09, 2017 | 12.70 | 12.78 | 12.70 | 12.72 | 1,826 | -0.06(-0.47%) |
Nov 08, 2017 | 12.74 | 12.78 | 12.70 | 12.78 | 11,468 | -0.02(-0.16%) |
Nov 07, 2017 | 12.65 | 12.80 | 12.65 | 12.80 | 3,508 | +0.10(+0.79%) |
Nov 06, 2017 | 12.68 | 12.75 | 12.68 | 12.70 | 5,500 | +0.02(+0.16%) |
Nov 03, 2017 | 12.73 | 12.73 | 12.63 | 12.68 | 4,136 | -0.05(-0.39%) |
Nov 02, 2017 | 12.76 | 12.78 | 12.73 | 12.73 | 4,945 | -0.05(-0.39%) |
Nov 01, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 772 | +0.08(+0.63%) |
Oct 31, 2017 | 12.93 | 12.93 | 12.68 | 12.70 | 12,663 | -0.13(-1.01%) |
Oct 30, 2017 | 12.77 | 12.83 | 12.69 | 12.83 | 4,969 | -0.02(-0.16%) |
Oct 27, 2017 | 12.85 | 12.86 | 12.85 | 12.85 | 7,623 | -0.07(-0.57%) |
Oct 26, 2017 | 12.85 | 12.97 | 12.85 | 12.92 | 3,638 | +0.02(+0.19%) |
Oct 25, 2017 | 12.85 | 12.90 | 12.85 | 12.90 | 4,505 | +0.02(+0.15%) |
Oct 24, 2017 | 12.89 | 12.90 | 12.88 | 12.88 | 849 | -0.02(-0.16%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 2,654 | -0.13(-0.98%) |
Oct 20, 2017 | 13.03 | 13.03 | 12.95 | 13.03 | 3,482 | -0.00(-0.02%) |
Oct 19, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 2,735 | +0.02(+0.13%) |
Oct 18, 2017 | 12.98 | 13.04 | 12.98 | 13.01 | 810 | -0.03(-0.27%) |
Oct 17, 2017 | 12.95 | 13.05 | 12.95 | 13.05 | 1,953 | +0.01(+0.06%) |
Oct 16, 2017 | 13.09 | 13.09 | 13.03 | 13.04 | 2,625 | -0.05(-0.38%) |
Oct 13, 2017 | 12.94 | 13.09 | 12.94 | 13.09 | 1,800 | +0.09(+0.69%) |
Oct 12, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 401 | +0.01(+0.09%) |
Oct 11, 2017 | 12.95 | 13.05 | 12.95 | 12.99 | 1,200 | +0.04(+0.32%) |
Oct 10, 2017 | 13.04 | 13.04 | 12.95 | 12.95 | 421 | -0.05(-0.42%) |
Oct 09, 2017 | 12.90 | 13.00 | 12.90 | 13.00 | 1,210 | +0.03(+0.23%) |
Oct 06, 2017 | 12.95 | 12.97 | 12.95 | 12.97 | 3,000 | +0.00(+0.02%) |
Oct 05, 2017 | 12.99 | 12.99 | 12.94 | 12.97 | 3,636 | +0.00(+0.03%) |
Oct 04, 2017 | 12.96 | 12.99 | 12.96 | 12.96 | 1,540 | +0.00(+0.02%) |
Oct 03, 2017 | 12.96 | 12.96 | 12.96 | 12.96 | 1,105 | +0.01(+0.08%) |
Oct 02, 2017 | 12.98 | 12.98 | 12.95 | 12.95 | 3,553 | -0.02(-0.15%) |
Sep 29, 2017 | 12.91 | 13.01 | 12.91 | 12.97 | 1,084 | -0.03(-0.23%) |
Sep 28, 2017 | 12.94 | 13.01 | 12.94 | 13.00 | 4,669 | -0.03(-0.25%) |
Sep 27, 2017 | 13.03 | 13.03 | 13.02 | 13.03 | 1,007 | -0.08(-0.59%) |
Sep 26, 2017 | 13.06 | 13.12 | 12.94 | 13.11 | 6,868 | -0.06(-0.46%) |
Sep 25, 2017 | 13.01 | 13.17 | 13.01 | 13.17 | 906 | +0.01(+0.08%) |
Sep 22, 2017 | 13.18 | 13.18 | 13.11 | 13.16 | 2,609 | +0.00(+0.00%) |
Sep 21, 2017 | 13.20 | 13.20 | 13.14 | 13.16 | 2,564 | -0.06(-0.45%) |
Sep 20, 2017 | 13.25 | 13.25 | 13.19 | 13.22 | 3,450 | -0.02(-0.17%) |
Sep 19, 2017 | 13.24 | 13.24 | 13.24 | 13.24 | 593 | -0.01(-0.06%) |
Sep 18, 2017 | 13.18 | 13.27 | 13.15 | 13.25 | 10,510 | +0.07(+0.53%) |
Sep 15, 2017 | 13.22 | 13.29 | 13.16 | 13.18 | 15,864 | -0.04(-0.30%) |
Sep 14, 2017 | 13.25 | 13.30 | 13.09 | 13.22 | 15,795 | -0.03(-0.23%) |
Sep 13, 2017 | 13.32 | 13.32 | 13.25 | 13.25 | 3,131 | -0.10(-0.75%) |
Sep 12, 2017 | 13.26 | 13.36 | 13.26 | 13.35 | 2,646 | +0.03(+0.25%) |
Sep 11, 2017 | 13.41 | 13.41 | 13.27 | 13.32 | 3,181 | -0.01(-0.10%) |
Sep 08, 2017 | 13.30 | 13.33 | 13.30 | 13.33 | 340 | +0.03(+0.23%) |
Sep 07, 2017 | 13.34 | 13.34 | 13.30 | 13.30 | 3,500 | -0.04(-0.31%) |
Sep 06, 2017 | 13.34 | 13.41 | 13.34 | 13.34 | 1,250 | +0.03(+0.23%) |
Sep 05, 2017 | 13.30 | 13.31 | 13.18 | 13.31 | 4,189 | +0.14(+1.08%) |
Sep 01, 2017 | 13.42 | 13.42 | 13.17 | 13.17 | 11,384 | -0.19(-1.41%) |
Aug 31, 2017 | 13.52 | 13.52 | 13.36 | 13.36 | 624 | -0.00(-0.02%) |
Aug 30, 2017 | 13.28 | 13.49 | 13.22 | 13.36 | 4,278 | -0.06(-0.46%) |
Aug 29, 2017 | 13.28 | 13.42 | 13.28 | 13.42 | 2,441 | +0.08(+0.60%) |
Aug 28, 2017 | 13.53 | 13.53 | 13.27 | 13.34 | 2,094 | -0.10(-0.74%) |
Aug 23, 2017 | 13.44 | 38 | +0.10(+0.72%) | |||
Aug 22, 2017 | 13.21 | 13.34 | 13.21 | 13.34 | 1,869 | +0.11(+0.86%) |
Aug 21, 2017 | 13.39 | 13.39 | 13.23 | 13.23 | 3,600 | +0.02(+0.15%) |
Aug 18, 2017 | 13.24 | 13.24 | 13.21 | 13.21 | 2,081 | -0.00(-0.00%) |
Aug 17, 2017 | 13.22 | 13.22 | 13.21 | 13.21 | 1,100 | -0.08(-0.60%) |
Aug 16, 2017 | 13.30 | 13.36 | 13.29 | 13.29 | 1,422 | -0.22(-1.63%) |
Aug 15, 2017 | 13.93 | 13.93 | 13.24 | 13.51 | 1,045 | -0.01(-0.07%) |
Aug 14, 2017 | 13.24 | 13.80 | 13.24 | 13.52 | 3,672 | +0.27(+2.04%) |
Aug 11, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 112 | +0.01(+0.08%) |
Aug 10, 2017 | 13.37 | 13.37 | 13.26 | 13.24 | 1,819 | -0.14(-1.05%) |
Aug 09, 2017 | 14.68 | 14.70 | 13.30 | 13.38 | 5,575 | +0.01(+0.07%) |
Aug 08, 2017 | 13.30 | 13.42 | 13.30 | 13.37 | 2,582 | -0.00(-0.03%) |
Aug 07, 2017 | 13.34 | 13.40 | 13.34 | 13.37 | 1,960 | +0.04(+0.33%) |
Aug 04, 2017 | 13.35 | 13.36 | 13.33 | 13.33 | 1,333 | -0.02(-0.15%) |
Aug 03, 2017 | 13.68 | 13.77 | 13.35 | 13.35 | 8,788 | -0.02(-0.14%) |
Aug 02, 2017 | 13.41 | 13.41 | 13.36 | 13.37 | 3,969 | +0.05(+0.37%) |
Aug 01, 2017 | 13.19 | 13.34 | 13.19 | 13.32 | 3,220 | +0.17(+1.29%) |
Jul 31, 2017 | 13.32 | 13.32 | 13.14 | 13.15 | 6,239 | +0.00(+0.00%) |
Jul 28, 2017 | 13.12 | 13.15 | 13.11 | 13.15 | 3,481 | +0.08(+0.61%) |
Jul 27, 2017 | 13.05 | 13.11 | 13.05 | 13.07 | 607 | -0.06(-0.46%) |
Jul 26, 2017 | 13.06 | 13.55 | 13.05 | 13.13 | 7,057 | +0.00(+0.00%) |
Jul 25, 2017 | 13.17 | 13.26 | 13.13 | 13.13 | 4,503 | -0.08(-0.61%) |
Jul 24, 2017 | 13.16 | 13.26 | 13.15 | 13.21 | 7,152 | -0.07(-0.50%) |
Jul 21, 2017 | 13.52 | 13.67 | 13.25 | 13.28 | 4,033 | -0.10(-0.77%) |
Jul 20, 2017 | 13.31 | 13.62 | 13.31 | 13.38 | 5,184 | +0.07(+0.53%) |
Jul 19, 2017 | 13.35 | 13.35 | 13.31 | 13.31 | 1,150 | -0.02(-0.17%) |
Jul 18, 2017 | 13.35 | 13.35 | 13.18 | 13.33 | 3,338 | +0.12(+0.88%) |
Jul 17, 2017 | 13.27 | 13.27 | 13.22 | 13.22 | 225 | -0.06(-0.48%) |
Jul 14, 2017 | 13.24 | 13.32 | 13.24 | 13.28 | 609 | +0.15(+1.14%) |
Jul 12, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.08(+0.61%) | |
Jul 11, 2017 | 13.11 | 14.39 | 13.05 | 13.05 | 16,216 | -0.25(-1.88%) |
Jul 10, 2017 | 13.48 | 13.48 | 13.08 | 13.30 | 550 | +0.25(+1.92%) |
Jul 07, 2017 | 13.06 | 13.60 | 13.05 | 13.05 | 15,181 | +0.00(+0.00%) |
Jul 06, 2017 | 13.06 | 13.07 | 13.05 | 13.05 | 6,507 | -0.03(-0.24%) |
Jul 05, 2017 | 13.06 | 13.12 | 13.06 | 13.08 | 4,356 | -0.06(-0.45%) |
Jul 03, 2017 | 13.26 | 13.26 | 13.14 | 13.14 | 2,020 | +0.03(+0.23%) |
Jun 30, 2017 | 13.32 | 13.32 | 13.11 | 13.11 | 2,522 | -0.28(-2.09%) |
Jun 29, 2017 | 13.32 | 13.39 | 13.08 | 13.39 | 3,404 | +0.04(+0.30%) |
Jun 28, 2017 | 13.27 | 13.43 | 13.25 | 13.35 | 4,482 | +0.01(+0.07%) |
Jun 27, 2017 | 13.27 | 13.50 | 13.24 | 13.34 | 6,429 | +0.07(+0.53%) |
Jun 26, 2017 | 13.28 | 13.52 | 13.27 | 13.27 | 2,291 | +0.04(+0.28%) |
Jun 23, 2017 | 13.27 | 13.39 | 13.23 | 13.23 | 7,685 | -0.02(-0.12%) |
Jun 22, 2017 | 13.11 | 13.25 | 13.11 | 13.25 | 6,759 | +0.14(+1.06%) |
Jun 21, 2017 | 13.09 | 13.12 | 13.09 | 13.11 | 2,112 | +0.03(+0.25%) |
Jun 19, 2017 | 13.08 | 23 | -0.00(-0.02%) | |||
Jun 15, 2017 | 13.08 | 23 | -0.03(-0.22%) | |||
Jun 14, 2017 | 13.19 | 13.22 | 13.02 | 13.11 | 6,282 | -0.08(-0.61%) |
Jun 13, 2017 | 13.26 | 13.26 | 13.19 | 13.19 | 2,423 | -0.02(-0.15%) |
Jun 12, 2017 | 13.30 | 13.30 | 13.21 | 13.21 | 1,015 | +0.03(+0.23%) |
Jun 09, 2017 | 13.18 | 13.18 | 13.18 | 13.18 | 1,200 | -0.07(-0.53%) |
Jun 07, 2017 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
Jun 06, 2017 | 13.10 | 13.38 | 13.10 | 13.15 | 11,041 | +0.04(+0.31%) |
Jun 05, 2017 | 13.12 | 13.13 | 13.11 | 13.11 | 1,364 | -0.06(-0.46%) |
Jun 02, 2017 | 13.02 | 13.31 | 13.02 | 13.17 | 3,319 | +0.06(+0.42%) |
Jun 01, 2017 | 13.21 | 13.21 | 13.11 | 13.11 | 3,833 | -0.09(-0.65%) |
May 31, 2017 | 13.16 | 13.20 | 13.12 | 13.20 | 4,022 | +0.05(+0.38%) |
May 30, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 945 | +0.06(+0.46%) |
May 26, 2017 | 13.09 | 13.09 | 13.03 | 13.09 | 5,077 | +0.03(+0.23%) |
May 25, 2017 | 13.07 | 13.09 | 13.00 | 13.06 | 8,854 | +0.04(+0.31%) |
May 23, 2017 | 13.02 | 13.02 | 13.02 | 0 | +0.01(+0.08%) | |
May 22, 2017 | 13.02 | 13.02 | 13.01 | 13.01 | 1,208 | -0.12(-0.91%) |
May 19, 2017 | 13.12 | 13.13 | 12.98 | 13.13 | 1,620 | +0.00(+0.00%) |
May 18, 2017 | 13.50 | 13.50 | 13.05 | 13.13 | 5,371 | +0.08(+0.61%) |
May 17, 2017 | 13.05 | 13.07 | 13.05 | 13.05 | 1,670 | +0.07(+0.52%) |
May 16, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 425 | +0.03(+0.25%) |
May 15, 2017 | 12.95 | 12.95 | 12.94 | 12.95 | 5,527 | +0.00(+0.00%) |
May 12, 2017 | 13.07 | 13.08 | 12.91 | 12.95 | 8,525 | +0.08(+0.62%) |
May 11, 2017 | 12.85 | 12.91 | 12.85 | 12.87 | 3,905 | +0.01(+0.08%) |
May 10, 2017 | 12.88 | 12.88 | 12.83 | 12.86 | 3,145 | -0.03(-0.23%) |
May 09, 2017 | 12.92 | 13.09 | 12.82 | 12.89 | 27,242 | +0.01(+0.08%) |
May 08, 2017 | 12.66 | 12.88 | 12.66 | 12.88 | 9,698 | +0.10(+0.80%) |
May 05, 2017 | 12.76 | 12.89 | 12.76 | 12.78 | 8,928 | +0.02(+0.15%) |
May 04, 2017 | 12.98 | 12.98 | 12.72 | 12.76 | 11,104 | -0.11(-0.86%) |
May 03, 2017 | 12.87 | 12.88 | 12.87 | 12.87 | 1,682 | -0.02(-0.16%) |
May 02, 2017 | 12.84 | 13.00 | 12.84 | 12.89 | 7,545 | -0.07(-0.54%) |
May 01, 2017 | 12.90 | 12.96 | 12.86 | 12.96 | 3,268 | +0.03(+0.23%) |
Apr 28, 2017 | 13.28 | 13.28 | 12.89 | 12.93 | 1,156 | +0.04(+0.27%) |
Apr 27, 2017 | 12.92 | 12.92 | 12.89 | 12.89 | 544 | +0.06(+0.51%) |
Apr 26, 2017 | 12.82 | 12.84 | 12.82 | 12.83 | 2,035 | +0.01(+0.08%) |
Apr 25, 2017 | 12.75 | 12.83 | 12.75 | 12.82 | 6,965 | -0.02(-0.18%) |
Apr 24, 2017 | 12.86 | 12.86 | 12.84 | 12.84 | 3,249 | -0.16(-1.22%) |
Apr 21, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 558 | +0.02(+0.16%) |
Apr 20, 2017 | 13.24 | 13.24 | 12.93 | 12.98 | 4,283 | +0.04(+0.31%) |
Apr 19, 2017 | 12.82 | 12.94 | 12.82 | 12.94 | 1,454 | -0.07(-0.54%) |
Apr 18, 2017 | 12.97 | 13.01 | 12.97 | 13.01 | 3,206 | +0.12(+0.93%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.88 | 12.89 | 3,434 | -0.06(-0.46%) |
Apr 13, 2017 | 12.85 | 12.93 | 12.84 | 12.95 | 8,268 | +0.06(+0.46%) |
Apr 12, 2017 | 12.84 | 12.89 | 12.75 | 12.89 | 10,114 | +0.01(+0.08%) |
Apr 11, 2017 | 12.82 | 12.88 | 12.82 | 12.88 | 2,502 | +0.05(+0.39%) |
Apr 10, 2017 | 12.79 | 12.86 | 12.79 | 12.83 | 4,052 | +0.05(+0.39%) |
Apr 07, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 200 | +0.06(+0.45%) |
Apr 06, 2017 | 12.71 | 12.74 | 12.69 | 12.72 | 7,381 | +0.01(+0.11%) |
Apr 05, 2017 | 12.76 | 12.76 | 12.71 | 12.71 | 1,455 | -0.07(-0.55%) |
Apr 04, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 706 | -0.03(-0.23%) |
Apr 03, 2017 | 12.69 | 12.81 | 12.69 | 12.81 | 1,125 | +0.04(+0.31%) |
Mar 31, 2017 | 12.81 | 12.81 | 12.77 | 12.77 | 868 | -0.04(-0.31%) |
Mar 30, 2017 | 12.80 | 12.81 | 12.71 | 12.81 | 2,841 | +0.06(+0.47%) |
Mar 29, 2017 | 12.74 | 12.79 | 12.71 | 12.75 | 12,012 | +0.03(+0.24%) |
Mar 28, 2017 | 12.69 | 12.72 | 12.63 | 12.72 | 1,981 | +0.07(+0.55%) |
Mar 27, 2017 | 12.78 | 12.78 | 12.64 | 12.65 | 5,751 | +0.02(+0.18%) |
Mar 24, 2017 | 12.65 | 12.65 | 12.60 | 12.63 | 5,512 | -0.02(-0.18%) |
Mar 23, 2017 | 12.65 | 12.69 | 12.62 | 12.65 | 4,747 | +0.03(+0.24%) |
Mar 22, 2017 | 12.73 | 12.78 | 12.61 | 12.62 | 7,215 | -0.01(-0.08%) |
Mar 21, 2017 | 12.63 | 12.65 | 12.60 | 12.63 | 1,948 | +0.03(+0.24%) |
Mar 20, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 2,975 | +0.05(+0.40%) |
Mar 17, 2017 | 12.55 | 12.58 | 12.51 | 12.55 | 4,378 | +0.07(+0.56%) |
Mar 16, 2017 | 12.63 | 12.63 | 12.47 | 12.48 | 4,380 | -0.10(-0.79%) |
Mar 15, 2017 | 12.54 | 12.58 | 12.40 | 12.58 | 4,738 | +0.03(+0.24%) |
Mar 14, 2017 | 12.54 | 12.55 | 12.38 | 12.55 | 8,086 | +0.07(+0.56%) |
Mar 13, 2017 | 12.51 | 12.51 | 12.48 | 12.48 | 300 | -0.02(-0.16%) |
Mar 10, 2017 | 12.76 | 12.76 | 12.50 | 12.50 | 3,248 | -0.07(-0.56%) |
Mar 09, 2017 | 12.70 | 12.70 | 12.50 | 12.57 | 6,753 | -0.13(-1.05%) |
Mar 08, 2017 | 12.77 | 12.77 | 12.63 | 12.70 | 5,318 | -0.10(-0.76%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1,401 | +0.00(+0.00%) |
Mar 06, 2017 | 12.80 | 12.82 | 12.80 | 12.80 | 3,600 | -0.04(-0.29%) |
Mar 03, 2017 | 12.76 | 12.90 | 12.76 | 12.84 | 10,628 | -0.11(-0.87%) |
Mar 02, 2017 | 12.94 | 12.96 | 12.90 | 12.95 | 8,420 | +0.01(+0.07%) |
Mar 01, 2017 | 12.91 | 12.95 | 12.90 | 12.94 | 2,577 | -0.06(-0.46%) |
Feb 28, 2017 | 12.96 | 13.01 | 12.95 | 13.00 | 3,597 | +0.07(+0.54%) |
Feb 27, 2017 | 13.01 | 13.01 | 12.92 | 12.93 | 2,718 | -0.08(-0.61%) |
Feb 24, 2017 | 12.97 | 13.01 | 12.86 | 13.01 | 12,800 | -0.01(-0.08%) |
Feb 23, 2017 | 12.98 | 13.02 | 12.93 | 13.02 | 3,663 | +0.10(+0.77%) |
Feb 22, 2017 | 12.95 | 13.00 | 12.92 | 12.92 | 1,912 | -0.01(-0.06%) |
Feb 21, 2017 | 12.90 | 12.95 | 12.88 | 12.93 | 7,946 | +0.06(+0.46%) |
Feb 17, 2017 | 12.87 | 12.87 | 12.87 | 0 | -0.12(-0.93%) | |
Feb 16, 2017 | 13.02 | 13.02 | 12.98 | 12.99 | 1,050 | -0.08(-0.61%) |
Feb 15, 2017 | 13.05 | 13.08 | 13.02 | 13.07 | 3,603 | -0.04(-0.31%) |
Feb 14, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 1,476 | -0.12(-0.90%) |
Feb 13, 2017 | 13.15 | 13.23 | 13.15 | 13.23 | 1,181 | +0.03(+0.22%) |
Feb 10, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 939 | +0.00(+0.00%) |
Feb 09, 2017 | 13.20 | 13.22 | 13.20 | 13.20 | 2,295 | -0.03(-0.26%) |
Feb 08, 2017 | 13.21 | 13.27 | 13.21 | 13.23 | 4,819 | +0.06(+0.49%) |
Feb 07, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 2,505 | +0.04(+0.30%) |
Feb 06, 2017 | 13.16 | 13.16 | 13.13 | 13.13 | 214 | +0.05(+0.38%) |
Feb 03, 2017 | 13.18 | 13.18 | 13.03 | 13.08 | 706 | -0.07(-0.50%) |
Feb 02, 2017 | 13.12 | 13.15 | 13.12 | 13.15 | 1,822 | +0.06(+0.43%) |