Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.65 | 11.72 | 11.64 | 11.64 | 23,799 | -0.05(-0.42%) |
Jan 30, 2017 | 11.52 | 11.73 | 11.52 | 11.69 | 30,001 | +0.15(+1.26%) |
Jan 27, 2017 | 11.51 | 11.57 | 11.50 | 11.55 | 12,018 | +0.03(+0.30%) |
Jan 26, 2017 | 11.50 | 11.52 | 11.47 | 11.51 | 31,977 | +0.02(+0.18%) |
Jan 25, 2017 | 11.53 | 11.53 | 11.47 | 11.49 | 24,239 | -0.03(-0.30%) |
Jan 24, 2017 | 11.52 | 11.53 | 11.49 | 11.52 | 24,247 | -0.01(-0.12%) |
Jan 23, 2017 | 11.57 | 11.57 | 11.49 | 11.54 | 34,119 | +0.06(+0.55%) |
Jan 20, 2017 | 11.50 | 11.53 | 11.48 | 11.48 | 17,485 | -0.06(-0.48%) |
Jan 19, 2017 | 11.57 | 11.57 | 11.48 | 11.53 | 26,748 | -0.01(-0.12%) |
Jan 18, 2017 | 11.53 | 11.56 | 11.50 | 11.55 | 34,684 | +0.04(+0.32%) |
Jan 17, 2017 | 11.52 | 11.57 | 11.51 | 11.51 | 31,426 | -0.00(-0.01%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.08(-0.66%) | |
Jan 12, 2017 | 11.57 | 11.88 | 11.57 | 11.59 | 73,526 | +0.03(+0.30%) |
Jan 11, 2017 | 11.53 | 11.60 | 11.49 | 11.55 | 21,206 | -0.01(-0.05%) |
Jan 10, 2017 | 11.53 | 11.56 | 11.51 | 11.56 | 23,730 | +0.04(+0.37%) |
Jan 09, 2017 | 11.39 | 11.52 | 11.39 | 11.52 | 69,737 | +0.13(+1.14%) |
Jan 06, 2017 | 11.29 | 11.39 | 11.28 | 11.39 | 78,586 | +0.06(+0.49%) |
Jan 05, 2017 | 11.34 | 11.35 | 11.30 | 11.33 | 27,733 | +0.02(+0.18%) |
Jan 04, 2017 | 11.24 | 11.31 | 11.22 | 11.31 | 32,372 | +0.10(+0.86%) |
Jan 03, 2017 | 11.19 | 11.25 | 11.16 | 11.21 | 59,259 | +0.01(+0.12%) |
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 11.17 | 11.25 | 11.17 | 11.21 | 36,722 | +0.03(+0.31%) |
Dec 28, 2016 | 11.10 | 11.18 | 11.08 | 11.17 | 144,941 | +0.05(+0.44%) |
Dec 27, 2016 | 11.21 | 11.28 | 11.12 | 11.12 | 211,196 | -0.15(-1.29%) |
Dec 23, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.03(-0.31%) | |
Dec 22, 2016 | 11.19 | 11.32 | 11.19 | 11.30 | 75,468 | +0.07(+0.62%) |
Dec 21, 2016 | 11.21 | 11.23 | 11.16 | 11.23 | 48,361 | +0.07(+0.62%) |
Dec 20, 2016 | 11.12 | 11.20 | 11.12 | 11.16 | 57,823 | -0.03(-0.31%) |
Dec 19, 2016 | 11.14 | 11.22 | 11.14 | 11.20 | 52,482 | +0.04(+0.37%) |
Dec 16, 2016 | 11.05 | 11.30 | 11.05 | 11.16 | 68,013 | +0.06(+0.50%) |
Dec 15, 2016 | 11.14 | 11.14 | 10.98 | 11.10 | 97,245 | -0.07(-0.62%) |
Dec 14, 2016 | 11.10 | 11.19 | 11.10 | 11.17 | 74,327 | +0.12(+1.06%) |
Dec 13, 2016 | 11.05 | 11.10 | 11.01 | 11.05 | 59,566 | +0.02(+0.19%) |
Dec 12, 2016 | 11.10 | 11.10 | 11.03 | 11.03 | 27,625 | -0.02(-0.17%) |
Dec 09, 2016 | 11.25 | 11.25 | 11.05 | 11.05 | 57,985 | -0.09(-0.82%) |
Dec 08, 2016 | 11.12 | 11.21 | 11.08 | 11.14 | 34,428 | +0.00(+0.01%) |
Dec 07, 2016 | 10.99 | 11.53 | 10.99 | 11.14 | 98,553 | +0.13(+1.19%) |
Dec 06, 2016 | 10.86 | 11.01 | 10.86 | 11.01 | 31,471 | +0.14(+1.33%) |
Dec 05, 2016 | 10.83 | 10.92 | 10.83 | 10.87 | 34,044 | +0.01(+0.06%) |
Dec 02, 2016 | 10.87 | 10.92 | 10.85 | 10.86 | 56,276 | -0.10(-0.88%) |
Dec 01, 2016 | 10.93 | 11.00 | 10.87 | 10.96 | 76,231 | -0.06(-0.56%) |
Nov 30, 2016 | 10.99 | 11.02 | 10.94 | 11.02 | 57,359 | -0.03(-0.25%) |
Nov 29, 2016 | 10.99 | 11.05 | 10.96 | 11.05 | 119,679 | +0.10(+0.88%) |
Nov 28, 2016 | 10.95 | 10.99 | 10.94 | 10.95 | 40,337 | +0.01(+0.13%) |
Nov 25, 2016 | 11.02 | 11.02 | 10.92 | 10.94 | 35,265 | -0.03(-0.31%) |
Nov 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.06(-0.56%) | |
Nov 22, 2016 | 11.12 | 11.17 | 11.02 | 11.03 | 51,012 | -0.03(-0.25%) |
Nov 21, 2016 | 10.96 | 11.06 | 10.95 | 11.06 | 52,534 | +0.14(+1.33%) |
Nov 18, 2016 | 11.02 | 11.02 | 10.92 | 10.92 | 27,215 | -0.07(-0.63%) |
Nov 17, 2016 | 11.03 | 11.09 | 10.98 | 10.98 | 50,912 | -0.05(-0.44%) |
Nov 16, 2016 | 11.12 | 11.13 | 11.02 | 11.03 | 73,329 | -0.08(-0.68%) |
Nov 15, 2016 | 10.88 | 11.11 | 10.88 | 11.11 | 94,194 | +0.23(+2.09%) |
Nov 14, 2016 | 11.16 | 11.18 | 10.70 | 10.88 | 222,924 | -0.33(-2.95%) |
Nov 11, 2016 | 11.33 | 11.37 | 11.21 | 11.21 | 110,851 | -0.19(-1.63%) |
Nov 10, 2016 | 11.60 | 11.65 | 11.34 | 11.40 | 113,119 | -0.29(-2.47%) |
Nov 09, 2016 | 11.74 | 11.76 | 11.67 | 11.69 | 32,699 | -0.12(-0.99%) |
Nov 08, 2016 | 11.79 | 11.81 | 11.76 | 11.80 | 17,669 | +0.03(+0.29%) |
Nov 07, 2016 | 11.74 | 11.79 | 11.71 | 11.77 | 37,453 | +0.05(+0.41%) |
Nov 04, 2016 | 11.71 | 11.72 | 11.70 | 11.72 | 19,852 | +0.01(+0.12%) |
Nov 03, 2016 | 11.67 | 11.71 | 11.66 | 11.71 | 19,103 | +0.03(+0.23%) |
Nov 02, 2016 | 11.60 | 11.68 | 11.58 | 11.68 | 70,033 | +0.08(+0.71%) |
Nov 01, 2016 | 11.47 | 11.60 | 11.45 | 11.60 | 77,377 | +0.12(+1.01%) |
Oct 31, 2016 | 11.47 | 11.49 | 11.45 | 11.48 | 28,467 | +0.03(+0.30%) |
Oct 28, 2016 | 11.67 | 11.67 | 11.45 | 11.45 | 45,961 | -0.18(-1.53%) |
Oct 27, 2016 | 11.75 | 11.76 | 11.62 | 11.62 | 43,958 | -0.14(-1.17%) |
Oct 26, 2016 | 11.78 | 11.79 | 11.71 | 11.76 | 29,770 | -0.08(-0.64%) |
Oct 25, 2016 | 11.84 | 11.86 | 11.80 | 11.84 | 21,044 | +0.01(+0.06%) |
Oct 24, 2016 | 11.89 | 11.92 | 11.81 | 11.83 | 25,275 | -0.02(-0.17%) |
Oct 21, 2016 | 11.89 | 11.94 | 11.84 | 11.85 | 34,273 | +0.03(+0.29%) |
Oct 20, 2016 | 11.99 | 12.02 | 11.81 | 11.82 | 25,524 | -0.12(-1.03%) |
Oct 19, 2016 | 11.61 | 12.04 | 11.61 | 11.94 | 116,848 | +0.36(+3.14%) |
Oct 18, 2016 | 11.53 | 11.85 | 11.45 | 11.58 | 65,055 | +0.04(+0.39%) |
Oct 17, 2016 | 11.74 | 11.79 | 11.49 | 11.53 | 91,446 | -0.22(-1.84%) |
Oct 14, 2016 | 11.93 | 11.97 | 11.75 | 11.75 | 62,573 | -0.18(-1.55%) |
Oct 13, 2016 | 12.12 | 12.13 | 11.93 | 11.93 | 57,097 | -0.19(-1.58%) |
Oct 12, 2016 | 12.17 | 12.21 | 12.13 | 12.13 | 22,135 | -0.08(-0.67%) |
Oct 11, 2016 | 12.28 | 12.29 | 12.17 | 12.21 | 29,410 | -0.04(-0.35%) |
Oct 10, 2016 | 12.30 | 12.30 | 12.23 | 12.25 | 15,217 | -0.03(-0.21%) |
Oct 07, 2016 | 12.36 | 12.36 | 12.27 | 12.27 | 13,329 | -0.03(-0.22%) |
Oct 06, 2016 | 12.32 | 12.35 | 12.30 | 12.30 | 22,329 | -0.05(-0.39%) |
Oct 05, 2016 | 12.45 | 12.54 | 12.33 | 12.35 | 16,915 | -0.07(-0.60%) |
Oct 04, 2016 | 12.50 | 12.53 | 12.36 | 12.42 | 26,495 | -0.11(-0.87%) |
Oct 03, 2016 | 12.58 | 12.58 | 12.48 | 12.53 | 11,034 | -0.03(-0.22%) |
Sep 30, 2016 | 12.53 | 12.58 | 12.51 | 12.56 | 18,255 | +0.04(+0.33%) |
Sep 29, 2016 | 12.59 | 12.64 | 12.49 | 12.52 | 45,517 | -0.11(-0.86%) |
Sep 28, 2016 | 12.53 | 12.63 | 12.44 | 12.63 | 34,375 | +0.13(+1.04%) |
Sep 27, 2016 | 12.49 | 12.52 | 12.45 | 12.50 | 11,233 | +0.03(+0.22%) |
Sep 26, 2016 | 12.46 | 12.47 | 12.44 | 12.47 | 8,343 | +0.03(+0.22%) |
Sep 23, 2016 | 12.49 | 12.51 | 12.37 | 12.45 | 33,815 | -0.02(-0.16%) |
Sep 22, 2016 | 12.42 | 12.54 | 12.40 | 12.47 | 45,008 | +0.09(+0.72%) |
Sep 21, 2016 | 12.30 | 12.38 | 12.25 | 12.38 | 20,782 | +0.10(+0.78%) |
Sep 20, 2016 | 12.30 | 12.30 | 12.23 | 12.28 | 20,917 | +0.02(+0.17%) |
Sep 19, 2016 | 12.28 | 12.35 | 12.23 | 12.26 | 23,071 | -0.01(-0.06%) |
Sep 16, 2016 | 12.34 | 12.34 | 12.25 | 12.27 | 30,327 | -0.04(-0.33%) |
Sep 15, 2016 | 12.27 | 12.33 | 12.23 | 12.31 | 27,436 | +0.07(+0.56%) |
Sep 14, 2016 | 12.25 | 12.30 | 12.24 | 12.24 | 19,724 | +0.01(+0.11%) |
Sep 13, 2016 | 12.30 | 12.32 | 12.23 | 12.23 | 41,999 | -0.06(-0.49%) |
Sep 12, 2016 | 12.33 | 12.34 | 12.27 | 12.29 | 57,431 | -0.04(-0.33%) |
Sep 09, 2016 | 12.48 | 12.48 | 12.33 | 12.33 | 70,152 | -0.15(-1.20%) |
Sep 08, 2016 | 12.47 | 12.49 | 12.47 | 12.48 | 15,678 | -0.01(-0.05%) |
Sep 07, 2016 | 12.53 | 12.53 | 12.47 | 12.48 | 60,496 | -0.04(-0.32%) |
Sep 06, 2016 | 12.42 | 12.54 | 12.39 | 12.53 | 63,782 | +0.16(+1.26%) |
Sep 02, 2016 | 12.42 | 12.37 | 12.37 | 12.37 | 33,271 | -0.05(-0.44%) |
Sep 01, 2016 | 12.48 | 12.52 | 12.42 | 12.42 | 36,404 | -0.05(-0.44%) |
Aug 31, 2016 | 12.58 | 12.58 | 12.48 | 12.48 | 54,644 | -0.10(-0.81%) |
Aug 30, 2016 | 12.55 | 12.60 | 12.54 | 12.58 | 15,533 | +0.03(+0.27%) |
Aug 29, 2016 | 12.62 | 12.62 | 12.55 | 12.55 | 36,419 | -0.02(-0.16%) |
Aug 26, 2016 | 12.61 | 12.66 | 12.57 | 12.57 | 21,049 | -0.06(-0.48%) |
Aug 25, 2016 | 12.70 | 12.72 | 12.61 | 12.63 | 41,199 | -0.09(-0.69%) |
Aug 24, 2016 | 12.78 | 12.78 | 12.70 | 12.72 | 32,429 | -0.05(-0.43%) |
Aug 23, 2016 | 12.61 | 12.77 | 12.59 | 12.77 | 67,907 | +0.18(+1.46%) |
Aug 22, 2016 | 12.61 | 12.62 | 12.54 | 12.59 | 64,995 | -0.03(-0.27%) |
Aug 19, 2016 | 12.66 | 12.66 | 12.60 | 12.62 | 14,637 | +0.00(+0.00%) |
Aug 18, 2016 | 12.65 | 12.69 | 12.62 | 12.62 | 12,456 | -0.03(-0.22%) |
Aug 17, 2016 | 12.74 | 12.74 | 12.65 | 12.65 | 24,110 | -0.08(-0.64%) |
Aug 16, 2016 | 12.72 | 12.74 | 12.66 | 12.73 | 32,497 | +0.00(+0.03%) |
Aug 15, 2016 | 12.76 | 12.77 | 12.69 | 12.73 | 24,177 | -0.06(-0.50%) |
Aug 12, 2016 | 12.78 | 12.81 | 12.78 | 12.79 | 9,566 | +0.03(+0.20%) |
Aug 11, 2016 | 12.80 | 12.80 | 12.76 | 12.76 | 8,136 | -0.03(-0.24%) |
Aug 10, 2016 | 12.80 | 12.80 | 12.76 | 12.79 | 21,851 | +0.08(+0.62%) |
Aug 09, 2016 | 12.69 | 12.72 | 12.66 | 12.72 | 15,663 | +0.03(+0.21%) |
Aug 08, 2016 | 12.66 | 12.69 | 12.63 | 12.69 | 20,112 | +0.05(+0.37%) |
Aug 05, 2016 | 12.64 | 12.65 | 12.61 | 12.64 | 22,352 | +0.03(+0.21%) |
Aug 04, 2016 | 12.55 | 12.64 | 12.55 | 12.61 | 29,718 | +0.07(+0.54%) |
Aug 03, 2016 | 12.44 | 12.55 | 12.44 | 12.55 | 24,128 | +0.09(+0.71%) |
Aug 02, 2016 | 12.49 | 12.49 | 12.42 | 12.46 | 19,402 | -0.03(-0.22%) |
Aug 01, 2016 | 12.55 | 12.55 | 12.49 | 12.49 | 39,656 | -0.06(-0.49%) |
Jul 29, 2016 | 12.54 | 12.57 | 12.51 | 12.55 | 25,272 | +0.04(+0.32%) |
Jul 28, 2016 | 12.51 | 12.55 | 12.51 | 12.51 | 15,753 | -0.01(-0.05%) |
Jul 27, 2016 | 12.55 | 12.57 | 12.51 | 12.51 | 19,101 | +0.01(+0.11%) |
Jul 26, 2016 | 12.59 | 12.59 | 12.49 | 12.50 | 25,940 | -0.05(-0.38%) |
Jul 25, 2016 | 12.57 | 12.61 | 12.55 | 12.55 | 17,989 | -0.06(-0.48%) |
Jul 22, 2016 | 12.55 | 12.61 | 12.55 | 12.61 | 20,311 | +0.02(+0.16%) |
Jul 21, 2016 | 12.58 | 12.59 | 12.55 | 12.59 | 11,117 | +0.04(+0.32%) |
Jul 20, 2016 | 12.51 | 12.58 | 12.51 | 12.55 | 19,306 | -0.01(-0.11%) |
Jul 19, 2016 | 12.51 | 12.57 | 12.47 | 12.56 | 22,789 | +0.05(+0.43%) |
Jul 18, 2016 | 12.37 | 12.54 | 12.37 | 12.51 | 47,095 | +0.18(+1.43%) |
Jul 15, 2016 | 12.19 | 12.36 | 12.19 | 12.33 | 47,031 | +0.12(+0.94%) |
Jul 14, 2016 | 12.57 | 12.57 | 12.21 | 12.21 | 69,728 | -0.32(-2.59%) |
Jul 13, 2016 | 12.80 | 12.80 | 12.49 | 12.54 | 61,212 | -0.26(-2.06%) |
Jul 12, 2016 | 12.78 | 12.86 | 12.75 | 12.80 | 45,323 | +0.01(+0.05%) |
Jul 11, 2016 | 12.79 | 12.84 | 12.75 | 12.80 | 81,583 | +0.05(+0.37%) |
Jul 08, 2016 | 12.79 | 12.76 | 12.75 | 12.75 | 59,089 | -0.01(-0.10%) |
Jul 07, 2016 | 12.85 | 12.94 | 12.76 | 12.76 | 51,827 | -0.05(-0.37%) |
Jul 06, 2016 | 12.90 | 12.90 | 12.79 | 12.81 | 25,576 | -0.02(-0.16%) |
Jul 05, 2016 | 12.91 | 13.00 | 12.78 | 12.83 | 31,116 | -0.07(-0.52%) |
Jul 01, 2016 | 12.84 | 12.90 | 12.90 | 12.90 | 48,109 | +0.14(+1.11%) |
Jun 30, 2016 | 12.73 | 12.79 | 12.71 | 12.76 | 22,934 | -0.01(-0.05%) |
Jun 29, 2016 | 12.75 | 12.76 | 12.71 | 12.76 | 20,012 | +0.03(+0.26%) |
Jun 28, 2016 | 12.75 | 12.77 | 12.70 | 12.73 | 33,691 | +0.04(+0.32%) |
Jun 27, 2016 | 12.65 | 12.79 | 12.65 | 12.69 | 48,763 | +0.05(+0.37%) |
Jun 24, 2016 | 12.53 | 12.68 | 12.53 | 12.64 | 35,640 | +0.11(+0.91%) |
Jun 23, 2016 | 12.58 | 12.59 | 12.50 | 12.53 | 23,717 | -0.06(-0.48%) |
Jun 22, 2016 | 12.59 | 12.62 | 12.55 | 12.59 | 33,320 | +0.02(+0.16%) |
Jun 21, 2016 | 12.53 | 12.61 | 12.53 | 12.57 | 34,797 | +0.04(+0.32%) |
Jun 20, 2016 | 12.62 | 12.66 | 12.52 | 12.53 | 22,277 | -0.09(-0.75%) |
Jun 17, 2016 | 12.65 | 12.72 | 12.62 | 12.62 | 53,940 | -0.01(-0.11%) |
Jun 16, 2016 | 12.63 | 12.63 | 12.54 | 12.63 | 35,980 | +0.05(+0.43%) |
Jun 15, 2016 | 12.53 | 12.61 | 12.53 | 12.58 | 40,745 | +0.01(+0.11%) |
Jun 14, 2016 | 12.49 | 12.69 | 12.49 | 12.57 | 65,630 | +0.03(+0.27%) |
Jun 13, 2016 | 12.57 | 12.59 | 12.51 | 12.53 | 36,733 | -0.03(-0.21%) |
Jun 10, 2016 | 12.39 | 12.64 | 12.39 | 12.56 | 47,080 | +0.17(+1.41%) |
Jun 09, 2016 | 12.40 | 12.42 | 12.35 | 12.39 | 16,267 | +0.00(+0.00%) |
Jun 08, 2016 | 12.41 | 12.49 | 12.32 | 12.39 | 49,679 | -0.05(-0.38%) |
Jun 07, 2016 | 12.47 | 12.54 | 12.43 | 12.43 | 27,908 | -0.06(-0.48%) |
Jun 06, 2016 | 12.47 | 12.50 | 12.47 | 12.49 | 35,510 | +0.05(+0.43%) |
Jun 03, 2016 | 12.39 | 12.49 | 12.39 | 12.44 | 27,591 | +0.04(+0.32%) |
Jun 02, 2016 | 12.40 | 12.42 | 12.32 | 12.40 | 21,768 | -0.01(-0.11%) |
Jun 01, 2016 | 12.35 | 12.41 | 12.35 | 12.41 | 61,046 | +0.16(+1.31%) |
May 31, 2016 | 12.25 | 12.25 | 12.16 | 12.25 | 51,100 | +0.00(+0.00%) |
May 27, 2016 | 12.26 | 12.25 | 12.25 | 12.25 | 32,510 | +0.01(+0.11%) |
May 26, 2016 | 12.24 | 12.28 | 12.18 | 12.24 | 37,087 | +0.03(+0.28%) |
May 25, 2016 | 12.16 | 12.22 | 12.16 | 12.20 | 15,126 | +0.05(+0.44%) |
May 24, 2016 | 12.14 | 12.17 | 12.11 | 12.15 | 16,715 | +0.05(+0.39%) |
May 23, 2016 | 12.10 | 12.14 | 12.04 | 12.10 | 34,888 | +0.09(+0.73%) |
May 20, 2016 | 12.17 | 12.23 | 11.99 | 12.02 | 173,630 | -0.12(-0.99%) |
May 19, 2016 | 12.39 | 12.41 | 12.10 | 12.14 | 69,897 | -0.24(-1.95%) |
May 18, 2016 | 12.52 | 12.57 | 12.36 | 12.38 | 58,675 | -0.13(-1.07%) |
May 17, 2016 | 12.49 | 12.57 | 12.44 | 12.51 | 57,693 | +0.01(+0.05%) |
May 16, 2016 | 12.51 | 12.57 | 12.49 | 12.51 | 28,522 | -0.01(-0.05%) |
May 13, 2016 | 12.36 | 12.63 | 12.32 | 12.51 | 83,579 | +0.17(+1.41%) |
May 12, 2016 | 12.23 | 12.36 | 12.18 | 12.34 | 52,308 | +0.12(+0.97%) |
May 11, 2016 | 12.17 | 12.22 | 12.14 | 12.22 | 86,964 | +0.05(+0.38%) |
May 10, 2016 | 12.15 | 12.17 | 12.14 | 12.17 | 36,096 | +0.01(+0.06%) |
May 09, 2016 | 12.16 | 12.17 | 12.11 | 12.17 | 45,441 | +0.02(+0.16%) |
May 06, 2016 | 12.12 | 12.17 | 12.09 | 12.15 | 83,667 | +0.03(+0.28%) |
May 05, 2016 | 12.11 | 12.13 | 12.07 | 12.11 | 30,687 | +0.01(+0.11%) |
May 04, 2016 | 12.10 | 12.12 | 12.05 | 12.10 | 43,138 | +0.00(+0.00%) |
May 03, 2016 | 12.09 | 12.12 | 12.09 | 12.10 | 54,606 | +0.01(+0.06%) |
May 02, 2016 | 12.11 | 12.13 | 12.06 | 12.09 | 33,651 | -0.01(-0.11%) |
Apr 29, 2016 | 12.07 | 12.11 | 12.06 | 12.11 | 10,392 | +0.06(+0.50%) |
Apr 28, 2016 | 12.13 | 12.15 | 12.03 | 12.05 | 81,729 | -0.09(-0.72%) |
Apr 27, 2016 | 12.07 | 12.15 | 12.06 | 12.13 | 26,773 | +0.07(+0.58%) |
Apr 26, 2016 | 12.17 | 12.17 | 12.06 | 12.06 | 27,376 | -0.10(-0.79%) |
Apr 25, 2016 | 12.17 | 12.19 | 12.09 | 12.16 | 48,967 | -0.06(-0.49%) |
Apr 22, 2016 | 12.20 | 12.22 | 12.20 | 12.22 | 10,058 | +0.00(+0.00%) |
Apr 21, 2016 | 12.19 | 12.22 | 12.19 | 12.22 | 24,111 | +0.00(+0.00%) |
Apr 20, 2016 | 12.22 | 12.28 | 12.20 | 12.22 | 38,346 | -0.03(-0.27%) |
Apr 19, 2016 | 12.33 | 12.33 | 12.20 | 12.25 | 41,818 | -0.06(-0.49%) |
Apr 18, 2016 | 12.27 | 12.32 | 12.21 | 12.31 | 30,621 | +0.01(+0.11%) |
Apr 15, 2016 | 12.20 | 12.47 | 12.20 | 12.30 | 94,375 | +0.10(+0.82%) |
Apr 14, 2016 | 12.13 | 12.23 | 12.09 | 12.20 | 122,342 | +0.02(+0.16%) |
Apr 13, 2016 | 12.16 | 12.18 | 12.12 | 12.18 | 43,704 | +0.06(+0.47%) |
Apr 12, 2016 | 12.10 | 12.12 | 12.09 | 12.12 | 19,557 | +0.04(+0.33%) |
Apr 11, 2016 | 12.10 | 12.12 | 12.07 | 12.08 | 27,811 | -0.03(-0.22%) |
Apr 08, 2016 | 12.12 | 12.13 | 12.09 | 12.11 | 34,170 | +0.01(+0.05%) |
Apr 07, 2016 | 12.04 | 12.10 | 12.04 | 12.10 | 26,363 | +0.02(+0.19%) |
Apr 06, 2016 | 12.08 | 12.14 | 12.07 | 12.08 | 34,201 | +0.00(+0.03%) |
Apr 05, 2016 | 12.04 | 12.08 | 12.04 | 12.08 | 9,976 | +0.07(+0.57%) |
Apr 04, 2016 | 12.02 | 12.06 | 12.01 | 12.01 | 14,342 | -0.03(-0.24%) |
Apr 01, 2016 | 12.00 | 12.07 | 11.98 | 12.04 | 35,690 | +0.01(+0.11%) |
Mar 31, 2016 | 12.02 | 12.08 | 11.98 | 12.02 | 37,545 | -0.03(-0.22%) |
Mar 30, 2016 | 12.03 | 12.06 | 11.97 | 12.05 | 24,256 | +0.02(+0.17%) |
Mar 29, 2016 | 11.90 | 12.05 | 11.90 | 12.03 | 28,851 | +0.10(+0.84%) |
Mar 28, 2016 | 11.91 | 11.97 | 11.89 | 11.93 | 28,819 | -0.02(-0.17%) |
Mar 24, 2016 | 11.89 | 11.95 | 11.95 | 11.95 | 30,259 | +0.09(+0.73%) |
Mar 23, 2016 | 11.86 | 11.91 | 11.86 | 11.86 | 16,631 | +0.03(+0.28%) |
Mar 22, 2016 | 12.04 | 12.06 | 11.83 | 11.83 | 85,390 | -0.17(-1.44%) |
Mar 21, 2016 | 11.90 | 12.00 | 11.90 | 12.00 | 21,855 | +0.07(+0.61%) |
Mar 18, 2016 | 11.80 | 11.98 | 11.80 | 11.93 | 47,160 | +0.06(+0.50%) |
Mar 17, 2016 | 11.80 | 12.01 | 11.79 | 11.87 | 39,594 | +0.06(+0.51%) |
Mar 16, 2016 | 11.83 | 12.06 | 11.72 | 11.81 | 53,131 | -0.05(-0.39%) |
Mar 15, 2016 | 11.81 | 11.86 | 11.77 | 11.86 | 24,442 | +0.05(+0.39%) |
Mar 14, 2016 | 11.84 | 11.85 | 11.75 | 11.81 | 36,749 | -0.01(-0.11%) |
Mar 11, 2016 | 11.82 | 11.84 | 11.79 | 11.82 | 17,419 | +0.04(+0.32%) |
Mar 10, 2016 | 11.75 | 11.79 | 11.72 | 11.79 | 27,345 | +0.04(+0.34%) |
Mar 09, 2016 | 11.75 | 11.75 | 11.73 | 11.75 | 38,521 | -0.01(-0.06%) |
Mar 08, 2016 | 11.70 | 11.77 | 11.65 | 11.75 | 58,094 | +0.11(+0.97%) |
Mar 07, 2016 | 11.63 | 11.67 | 11.63 | 11.64 | 32,443 | +0.04(+0.34%) |
Mar 04, 2016 | 11.61 | 11.65 | 11.60 | 11.60 | 28,053 | -0.01(-0.11%) |
Mar 03, 2016 | 11.70 | 11.73 | 11.59 | 11.61 | 71,756 | -0.05(-0.45%) |
Mar 02, 2016 | 11.75 | 11.75 | 11.62 | 11.67 | 82,020 | -0.10(-0.84%) |
Mar 01, 2016 | 11.73 | 11.77 | 11.71 | 11.77 | 71,772 | +0.07(+0.56%) |
Feb 29, 2016 | 11.63 | 11.70 | 11.63 | 11.70 | 40,212 | +0.09(+0.74%) |
Feb 26, 2016 | 11.69 | 11.70 | 11.61 | 11.61 | 32,193 | -0.06(-0.51%) |
Feb 25, 2016 | 11.67 | 11.73 | 11.67 | 11.67 | 52,190 | +0.04(+0.34%) |
Feb 24, 2016 | 11.60 | 11.67 | 11.60 | 11.63 | 29,277 | -0.01(-0.06%) |
Feb 23, 2016 | 11.51 | 11.64 | 11.49 | 11.64 | 51,161 | +0.12(+1.03%) |
Feb 22, 2016 | 11.52 | 11.54 | 11.48 | 11.52 | 35,012 | +0.01(+0.11%) |
Feb 19, 2016 | 11.49 | 11.54 | 11.48 | 11.51 | 25,342 | +0.01(+0.06%) |
Feb 18, 2016 | 11.44 | 11.50 | 11.44 | 11.50 | 13,811 | +0.05(+0.43%) |
Feb 17, 2016 | 11.44 | 11.48 | 11.43 | 11.45 | 27,944 | -0.01(-0.08%) |
Feb 16, 2016 | 11.57 | 11.58 | 11.45 | 11.46 | 89,483 | -0.13(-1.08%) |
Feb 12, 2016 | 11.72 | 11.59 | 11.59 | 11.59 | 61,114 | -0.08(-0.68%) |
Feb 11, 2016 | 11.63 | 11.73 | 11.60 | 11.67 | 62,750 | +0.04(+0.38%) |
Feb 10, 2016 | 11.64 | 11.66 | 11.62 | 11.62 | 25,547 | -0.01(-0.12%) |
Feb 09, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 21,339 | +0.05(+0.45%) |
Feb 08, 2016 | 11.56 | 11.60 | 11.55 | 11.58 | 79,593 | +0.03(+0.23%) |
Feb 05, 2016 | 11.51 | 11.56 | 11.51 | 11.56 | 51,234 | +0.07(+0.63%) |
Feb 04, 2016 | 11.49 | 11.53 | 11.45 | 11.49 | 69,250 | -0.01(-0.06%) |
Feb 03, 2016 | 11.39 | 11.49 | 11.39 | 11.49 | 33,606 | +0.07(+0.63%) |
Feb 02, 2016 | 11.41 | 11.46 | 11.39 | 11.42 | 56,334 | +0.01(+0.06%) |