Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.39 | 11.41 | 11.33 | 11.36 | 21,023 | -0.01(-0.07%) |
Apr 27, 2017 | 11.31 | 11.38 | 11.31 | 11.37 | 12,945 | +0.06(+0.54%) |
Apr 26, 2017 | 11.32 | 11.34 | 11.26 | 11.31 | 24,766 | -0.01(-0.07%) |
Apr 25, 2017 | 11.36 | 11.36 | 11.30 | 11.32 | 18,831 | -0.04(-0.34%) |
Apr 24, 2017 | 11.38 | 11.38 | 11.35 | 11.35 | 5,394 | -0.05(-0.40%) |
Apr 21, 2017 | 11.41 | 11.41 | 11.39 | 11.40 | 7,824 | +0.01(+0.07%) |
Apr 20, 2017 | 11.40 | 11.41 | 11.38 | 11.39 | 21,905 | +0.01(+0.07%) |
Apr 19, 2017 | 11.44 | 11.44 | 11.38 | 11.38 | 6,645 | -0.03(-0.27%) |
Apr 18, 2017 | 11.43 | 11.43 | 11.41 | 11.41 | 6,826 | +0.00(+0.00%) |
Apr 17, 2017 | 11.45 | 11.51 | 11.41 | 11.41 | 8,427 | -0.05(-0.40%) |
Apr 13, 2017 | 11.49 | 11.50 | 11.46 | 11.46 | 5,988 | +0.01(+0.07%) |
Apr 12, 2017 | 11.47 | 11.47 | 11.41 | 11.45 | 26,773 | +0.06(+0.53%) |
Apr 11, 2017 | 11.35 | 11.39 | 11.34 | 11.39 | 13,976 | +0.07(+0.60%) |
Apr 10, 2017 | 11.35 | 11.38 | 11.32 | 11.32 | 42,185 | -0.02(-0.17%) |
Apr 07, 2017 | 11.35 | 11.38 | 11.33 | 11.34 | 22,620 | +0.03(+0.30%) |
Apr 06, 2017 | 11.31 | 11.34 | 11.30 | 11.31 | 7,354 | +0.00(+0.00%) |
Apr 05, 2017 | 11.34 | 11.35 | 11.29 | 11.31 | 11,760 | -0.02(-0.13%) |
Apr 04, 2017 | 11.41 | 11.43 | 11.32 | 11.32 | 46,710 | -0.05(-0.40%) |
Apr 03, 2017 | 11.37 | 11.37 | 11.29 | 11.37 | 23,033 | +0.09(+0.81%) |
Mar 31, 2017 | 11.27 | 11.33 | 11.22 | 11.28 | 25,296 | +0.01(+0.07%) |
Mar 30, 2017 | 11.26 | 11.29 | 11.25 | 11.27 | 23,299 | +0.00(+0.00%) |
Mar 29, 2017 | 11.23 | 11.29 | 11.23 | 11.27 | 23,741 | +0.05(+0.47%) |
Mar 28, 2017 | 11.31 | 11.33 | 11.22 | 11.22 | 39,964 | -0.11(-0.94%) |
Mar 27, 2017 | 11.30 | 11.33 | 11.28 | 11.32 | 24,050 | +0.09(+0.81%) |
Mar 24, 2017 | 11.24 | 11.29 | 11.23 | 11.23 | 11,087 | -0.03(-0.27%) |
Mar 23, 2017 | 11.16 | 11.26 | 11.16 | 11.26 | 39,813 | +0.11(+0.95%) |
Mar 22, 2017 | 11.10 | 11.20 | 11.10 | 11.16 | 38,275 | +0.08(+0.68%) |
Mar 21, 2017 | 11.21 | 11.21 | 11.07 | 11.08 | 25,565 | -0.04(-0.34%) |
Mar 20, 2017 | 11.13 | 11.19 | 11.08 | 11.12 | 32,252 | -0.01(-0.07%) |
Mar 17, 2017 | 11.21 | 11.30 | 11.11 | 11.13 | 39,536 | -0.08(-0.68%) |
Mar 16, 2017 | 11.41 | 11.41 | 11.16 | 11.20 | 86,397 | -0.22(-1.93%) |
Mar 15, 2017 | 11.71 | 11.71 | 11.25 | 11.42 | 73,351 | -0.28(-2.40%) |
Mar 14, 2017 | 11.79 | 12.11 | 11.70 | 11.70 | 15,209 | -0.05(-0.45%) |
Mar 13, 2017 | 11.80 | 11.84 | 11.76 | 11.76 | 35,901 | -0.05(-0.45%) |
Mar 10, 2017 | 11.86 | 11.95 | 11.76 | 11.81 | 14,261 | -0.08(-0.70%) |
Mar 09, 2017 | 11.72 | 12.07 | 11.70 | 11.89 | 24,982 | +0.17(+1.42%) |
Mar 08, 2017 | 11.78 | 11.78 | 11.72 | 11.73 | 12,894 | -0.04(-0.32%) |
Mar 07, 2017 | 11.77 | 11.80 | 11.76 | 11.76 | 15,055 | -0.02(-0.19%) |
Mar 06, 2017 | 11.81 | 11.85 | 11.78 | 11.79 | 22,489 | -0.12(-1.01%) |
Mar 03, 2017 | 11.86 | 11.91 | 11.70 | 11.91 | 74,189 | +0.05(+0.38%) |
Mar 02, 2017 | 11.93 | 11.94 | 11.85 | 11.86 | 22,420 | -0.09(-0.76%) |
Mar 01, 2017 | 12.01 | 12.01 | 11.85 | 11.95 | 41,255 | -0.10(-0.81%) |
Feb 28, 2017 | 11.91 | 12.06 | 11.80 | 12.05 | 14,383 | +0.18(+1.53%) |
Feb 27, 2017 | 11.82 | 11.89 | 11.79 | 11.87 | 18,191 | +0.05(+0.38%) |
Feb 24, 2017 | 11.67 | 11.90 | 11.60 | 11.82 | 31,044 | +0.16(+1.36%) |
Feb 23, 2017 | 11.45 | 11.68 | 11.44 | 11.67 | 32,343 | +0.24(+2.11%) |
Feb 22, 2017 | 11.38 | 11.44 | 11.38 | 11.42 | 14,729 | +0.05(+0.40%) |
Feb 21, 2017 | 11.35 | 11.38 | 11.33 | 11.38 | 25,193 | +0.05(+0.41%) |
Feb 17, 2017 | 11.33 | 11.33 | 11.33 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 11.30 | 11.30 | 11.26 | 11.29 | 8,846 | +0.00(+0.00%) |
Feb 15, 2017 | 11.20 | 11.31 | 11.20 | 11.29 | 56,324 | +0.04(+0.34%) |
Feb 14, 2017 | 11.29 | 11.31 | 11.21 | 11.25 | 31,355 | -0.05(-0.40%) |
Feb 13, 2017 | 11.31 | 11.35 | 11.29 | 11.30 | 15,549 | +0.00(+0.00%) |
Feb 10, 2017 | 11.31 | 11.39 | 11.30 | 11.30 | 19,920 | -0.04(-0.33%) |
Feb 09, 2017 | 11.39 | 11.41 | 11.33 | 11.33 | 16,689 | -0.11(-0.98%) |
Feb 08, 2017 | 11.41 | 11.45 | 11.38 | 11.45 | 17,337 | +0.08(+0.66%) |
Feb 07, 2017 | 11.32 | 11.39 | 11.28 | 11.37 | 19,309 | +0.05(+0.46%) |
Feb 06, 2017 | 11.30 | 11.32 | 11.24 | 11.32 | 15,633 | +0.05(+0.47%) |
Feb 03, 2017 | 11.21 | 11.27 | 11.21 | 11.27 | 13,178 | +0.08(+0.71%) |
Feb 02, 2017 | 11.21 | 11.21 | 11.16 | 11.19 | 9,637 | +0.01(+0.10%) |
Feb 01, 2017 | 11.21 | 11.21 | 11.14 | 11.17 | 27,250 | -0.03(-0.27%) |
Jan 31, 2017 | 11.17 | 11.21 | 11.15 | 11.21 | 27,393 | +0.05(+0.40%) |
Jan 30, 2017 | 11.10 | 11.16 | 11.10 | 11.16 | 16,320 | +0.05(+0.47%) |
Jan 27, 2017 | 11.11 | 11.11 | 11.06 | 11.11 | 51,776 | +0.04(+0.34%) |
Jan 26, 2017 | 11.17 | 11.17 | 11.02 | 11.07 | 36,191 | -0.08(-0.67%) |
Jan 25, 2017 | 11.18 | 11.20 | 11.14 | 11.14 | 14,160 | -0.05(-0.40%) |
Jan 24, 2017 | 11.17 | 11.19 | 11.14 | 11.19 | 16,198 | +0.03(+0.27%) |
Jan 23, 2017 | 11.13 | 11.18 | 11.12 | 11.16 | 16,202 | +0.06(+0.54%) |
Jan 20, 2017 | 11.20 | 11.20 | 11.09 | 11.10 | 19,929 | -0.08(-0.67%) |
Jan 19, 2017 | 11.29 | 11.29 | 11.17 | 11.17 | 16,549 | -0.11(-1.00%) |
Jan 18, 2017 | 11.27 | 11.29 | 11.20 | 11.29 | 23,152 | +0.02(+0.20%) |
Jan 17, 2017 | 11.26 | 11.30 | 11.20 | 11.27 | 38,629 | +0.05(+0.40%) |
Jan 13, 2017 | 11.22 | 11.22 | 11.22 | 0 | +0.02(+0.20%) | |
Jan 12, 2017 | 11.12 | 11.20 | 11.12 | 11.20 | 14,662 | +0.11(+0.95%) |
Jan 11, 2017 | 11.11 | 11.16 | 11.08 | 11.09 | 17,186 | -0.01(-0.07%) |
Jan 10, 2017 | 11.05 | 11.11 | 11.05 | 11.10 | 10,784 | +0.06(+0.54%) |
Jan 09, 2017 | 11.00 | 11.05 | 11.00 | 11.04 | 12,703 | +0.08(+0.75%) |
Jan 06, 2017 | 10.96 | 10.96 | 10.94 | 10.96 | 14,427 | +0.00(+0.01%) |
Jan 05, 2017 | 10.94 | 10.96 | 10.93 | 10.96 | 23,664 | +0.04(+0.40%) |
Jan 04, 2017 | 10.90 | 10.95 | 10.85 | 10.91 | 60,539 | +0.04(+0.41%) |
Jan 03, 2017 | 10.80 | 10.87 | 10.79 | 10.87 | 25,803 | +0.07(+0.69%) |
Dec 30, 2016 | 10.79 | 10.79 | 10.79 | 0 | +0.04(+0.42%) | |
Dec 29, 2016 | 10.76 | 10.77 | 10.72 | 10.75 | 23,890 | +0.04(+0.37%) |
Dec 28, 2016 | 10.73 | 10.75 | 10.70 | 10.71 | 43,067 | +0.01(+0.06%) |
Dec 27, 2016 | 10.79 | 10.79 | 10.70 | 10.70 | 30,122 | -0.03(-0.30%) |
Dec 23, 2016 | 10.73 | 10.73 | 10.73 | 0 | -0.02(-0.19%) | |
Dec 22, 2016 | 10.75 | 10.81 | 10.75 | 10.75 | 45,428 | +0.01(+0.07%) |
Dec 21, 2016 | 10.76 | 10.78 | 10.71 | 10.75 | 34,612 | -0.01(-0.14%) |
Dec 20, 2016 | 10.69 | 10.77 | 10.67 | 10.76 | 66,512 | +0.06(+0.51%) |
Dec 19, 2016 | 10.67 | 10.75 | 10.67 | 10.71 | 16,784 | +0.03(+0.25%) |
Dec 16, 2016 | 10.78 | 10.78 | 10.66 | 10.68 | 54,053 | -0.03(-0.28%) |
Dec 15, 2016 | 10.79 | 10.79 | 10.66 | 10.71 | 34,871 | -0.10(-0.90%) |
Dec 14, 2016 | 10.79 | 10.82 | 10.69 | 10.81 | 44,674 | +0.08(+0.76%) |
Dec 13, 2016 | 10.63 | 10.72 | 10.58 | 10.72 | 32,571 | +0.11(+1.05%) |
Dec 12, 2016 | 10.61 | 10.66 | 10.58 | 10.61 | 27,220 | -0.03(-0.28%) |
Dec 09, 2016 | 10.78 | 10.78 | 10.61 | 10.64 | 61,347 | -0.08(-0.76%) |
Dec 08, 2016 | 10.75 | 10.78 | 10.72 | 10.72 | 37,921 | -0.04(-0.34%) |
Dec 07, 2016 | 10.60 | 10.79 | 10.60 | 10.76 | 72,013 | +0.19(+1.75%) |
Dec 06, 2016 | 10.49 | 10.61 | 10.49 | 10.58 | 26,634 | +0.08(+0.78%) |
Dec 05, 2016 | 10.55 | 10.55 | 10.45 | 10.49 | 43,490 | -0.02(-0.21%) |
Dec 02, 2016 | 10.55 | 10.58 | 10.49 | 10.52 | 28,822 | -0.04(-0.41%) |
Dec 01, 2016 | 10.66 | 10.67 | 10.55 | 10.56 | 49,211 | -0.10(-0.98%) |
Nov 30, 2016 | 10.69 | 10.75 | 10.58 | 10.66 | 57,793 | -0.06(-0.55%) |
Nov 29, 2016 | 10.69 | 10.88 | 10.69 | 10.72 | 53,769 | +0.03(+0.28%) |
Nov 28, 2016 | 10.75 | 10.79 | 10.69 | 10.69 | 30,758 | -0.02(-0.21%) |
Nov 25, 2016 | 10.72 | 10.78 | 10.71 | 10.72 | 26,798 | -0.05(-0.48%) |
Nov 23, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.02(+0.21%) | |
Nov 22, 2016 | 10.75 | 10.87 | 10.75 | 10.75 | 27,470 | +0.00(+0.00%) |
Nov 21, 2016 | 10.75 | 10.80 | 10.70 | 10.75 | 40,990 | -0.00(-0.00%) |
Nov 18, 2016 | 10.69 | 10.76 | 10.68 | 10.75 | 20,559 | +0.04(+0.35%) |
Nov 17, 2016 | 10.74 | 10.78 | 10.66 | 10.71 | 24,720 | -0.04(-0.38%) |
Nov 16, 2016 | 10.75 | 10.77 | 10.72 | 10.75 | 23,892 | -0.00(-0.04%) |
Nov 15, 2016 | 10.58 | 10.79 | 10.55 | 10.75 | 45,012 | +0.24(+2.26%) |
Nov 14, 2016 | 10.79 | 10.79 | 10.50 | 10.52 | 57,960 | -0.30(-2.74%) |
Nov 11, 2016 | 10.76 | 10.84 | 10.75 | 10.81 | 38,947 | -0.04(-0.41%) |
Nov 10, 2016 | 11.09 | 11.10 | 10.77 | 10.86 | 50,837 | -0.22(-2.01%) |
Nov 09, 2016 | 11.21 | 11.22 | 11.08 | 11.08 | 14,794 | -0.17(-1.51%) |
Nov 08, 2016 | 11.29 | 11.29 | 11.25 | 11.25 | 23,790 | +0.00(+0.00%) |
Nov 07, 2016 | 11.23 | 11.29 | 11.22 | 11.25 | 12,840 | +0.03(+0.26%) |
Nov 04, 2016 | 11.24 | 11.28 | 11.22 | 11.22 | 13,748 | -0.02(-0.19%) |
Nov 03, 2016 | 11.24 | 11.24 | 11.19 | 11.24 | 13,652 | +0.01(+0.06%) |
Nov 02, 2016 | 11.19 | 11.24 | 11.19 | 11.24 | 13,374 | +0.04(+0.40%) |
Nov 01, 2016 | 11.15 | 11.19 | 11.12 | 11.19 | 20,912 | +0.06(+0.53%) |
Oct 31, 2016 | 11.14 | 11.16 | 11.10 | 11.13 | 13,040 | +0.01(+0.08%) |
Oct 28, 2016 | 11.21 | 11.21 | 11.07 | 11.12 | 29,514 | -0.08(-0.74%) |
Oct 27, 2016 | 11.40 | 11.40 | 11.20 | 11.21 | 15,118 | -0.18(-1.62%) |
Oct 26, 2016 | 11.50 | 11.50 | 11.38 | 11.39 | 23,364 | -0.11(-0.96%) |
Oct 25, 2016 | 11.50 | 11.55 | 11.48 | 11.50 | 17,758 | -0.03(-0.29%) |
Oct 24, 2016 | 11.52 | 11.56 | 11.49 | 11.53 | 19,927 | +0.02(+0.16%) |
Oct 21, 2016 | 11.48 | 11.57 | 11.46 | 11.52 | 36,644 | +0.05(+0.42%) |
Oct 20, 2016 | 11.43 | 11.53 | 11.35 | 11.47 | 56,307 | +0.08(+0.68%) |
Oct 19, 2016 | 11.38 | 11.53 | 11.38 | 11.39 | 23,538 | +0.04(+0.39%) |
Oct 18, 2016 | 11.36 | 11.40 | 11.33 | 11.35 | 14,614 | +0.03(+0.26%) |
Oct 17, 2016 | 11.50 | 11.53 | 11.32 | 11.32 | 28,479 | -0.18(-1.61%) |
Oct 14, 2016 | 11.65 | 11.67 | 11.50 | 11.50 | 16,119 | -0.14(-1.20%) |
Oct 13, 2016 | 11.73 | 11.74 | 11.62 | 11.64 | 15,569 | -0.08(-0.66%) |
Oct 12, 2016 | 11.79 | 11.80 | 11.69 | 11.72 | 20,302 | -0.07(-0.59%) |
Oct 11, 2016 | 11.86 | 11.86 | 11.78 | 11.79 | 16,741 | -0.08(-0.67%) |
Oct 10, 2016 | 11.88 | 11.88 | 11.85 | 11.87 | 7,840 | +0.01(+0.05%) |
Oct 07, 2016 | 11.85 | 11.86 | 11.84 | 11.86 | 5,741 | +0.00(+0.00%) |
Oct 06, 2016 | 11.83 | 11.87 | 11.80 | 11.86 | 12,015 | +0.03(+0.25%) |
Oct 05, 2016 | 11.91 | 11.94 | 11.82 | 11.83 | 16,653 | -0.03(-0.25%) |
Oct 04, 2016 | 12.04 | 12.04 | 11.86 | 11.86 | 9,387 | -0.14(-1.19%) |
Oct 03, 2016 | 12.04 | 12.05 | 11.95 | 12.01 | 14,937 | +0.03(+0.28%) |
Sep 30, 2016 | 12.02 | 12.03 | 11.97 | 11.97 | 8,972 | -0.04(-0.31%) |
Sep 29, 2016 | 12.10 | 12.10 | 11.96 | 12.01 | 26,432 | -0.08(-0.67%) |
Sep 28, 2016 | 12.05 | 12.12 | 12.05 | 12.09 | 46,288 | +0.07(+0.55%) |
Sep 27, 2016 | 12.08 | 12.10 | 12.02 | 12.02 | 19,911 | -0.02(-0.18%) |
Sep 26, 2016 | 12.06 | 12.07 | 12.01 | 12.04 | 9,038 | -0.00(-0.03%) |
Sep 23, 2016 | 12.05 | 12.08 | 12.02 | 12.05 | 15,335 | +0.03(+0.21%) |
Sep 22, 2016 | 12.18 | 12.20 | 12.02 | 12.02 | 55,658 | -0.12(-1.03%) |
Sep 21, 2016 | 12.17 | 12.18 | 12.13 | 12.15 | 6,031 | -0.03(-0.24%) |
Sep 20, 2016 | 12.16 | 12.18 | 12.10 | 12.18 | 25,270 | +0.06(+0.49%) |
Sep 19, 2016 | 12.13 | 12.20 | 12.03 | 12.12 | 28,023 | +0.11(+0.92%) |
Sep 16, 2016 | 11.98 | 12.01 | 11.93 | 12.01 | 11,508 | +0.03(+0.25%) |
Sep 15, 2016 | 11.88 | 11.98 | 11.87 | 11.98 | 61,283 | +0.12(+0.99%) |
Sep 14, 2016 | 11.79 | 11.88 | 11.79 | 11.86 | 12,311 | +0.07(+0.62%) |
Sep 13, 2016 | 11.80 | 11.82 | 11.74 | 11.79 | 31,794 | +0.02(+0.19%) |
Sep 12, 2016 | 11.80 | 11.80 | 11.74 | 11.77 | 14,663 | -0.03(-0.25%) |
Sep 09, 2016 | 12.01 | 12.01 | 11.77 | 11.80 | 19,382 | -0.27(-2.22%) |
Sep 08, 2016 | 12.02 | 12.07 | 12.02 | 12.06 | 23,289 | +0.03(+0.22%) |
Sep 07, 2016 | 12.02 | 12.04 | 12.00 | 12.04 | 16,252 | +0.01(+0.12%) |
Sep 06, 2016 | 11.92 | 12.02 | 11.92 | 12.02 | 23,516 | +0.10(+0.86%) |
Sep 02, 2016 | 11.92 | 11.92 | 11.92 | 11.92 | 11,206 | -0.01(-0.06%) |
Sep 01, 2016 | 11.92 | 11.95 | 11.92 | 11.93 | 26,987 | +0.01(+0.06%) |
Aug 31, 2016 | 12.09 | 12.09 | 11.92 | 11.92 | 50,565 | -0.14(-1.15%) |
Aug 30, 2016 | 12.04 | 12.07 | 12.04 | 12.06 | 12,866 | -0.01(-0.06%) |
Aug 29, 2016 | 12.04 | 12.07 | 12.04 | 12.07 | 23,131 | +0.04(+0.30%) |
Aug 26, 2016 | 12.12 | 12.12 | 12.01 | 12.03 | 28,302 | -0.03(-0.24%) |
Aug 25, 2016 | 12.14 | 12.16 | 12.05 | 12.06 | 20,000 | -0.09(-0.72%) |
Aug 24, 2016 | 12.16 | 12.16 | 12.12 | 12.15 | 25,372 | -0.04(-0.37%) |
Aug 23, 2016 | 12.14 | 12.19 | 12.12 | 12.19 | 35,982 | +0.05(+0.42%) |
Aug 22, 2016 | 12.14 | 12.14 | 12.08 | 12.14 | 26,849 | +0.01(+0.12%) |
Aug 19, 2016 | 12.10 | 12.12 | 12.10 | 12.12 | 12,381 | +0.00(+0.00%) |
Aug 18, 2016 | 12.08 | 12.12 | 12.07 | 12.12 | 17,783 | +0.07(+0.61%) |
Aug 17, 2016 | 12.05 | 12.08 | 12.02 | 12.05 | 28,549 | -0.01(-0.06%) |
Aug 16, 2016 | 12.07 | 12.07 | 12.02 | 12.06 | 19,579 | +0.00(+0.00%) |
Aug 15, 2016 | 12.07 | 12.08 | 12.02 | 12.06 | 13,184 | -0.01(-0.06%) |
Aug 12, 2016 | 12.06 | 12.07 | 12.04 | 12.07 | 14,833 | +0.04(+0.37%) |
Aug 11, 2016 | 12.08 | 12.10 | 12.02 | 12.02 | 21,034 | -0.02(-0.18%) |
Aug 10, 2016 | 12.04 | 12.09 | 12.04 | 12.04 | 42,752 | +0.04(+0.30%) |
Aug 09, 2016 | 12.04 | 12.05 | 12.00 | 12.01 | 17,138 | +0.00(+0.00%) |
Aug 08, 2016 | 12.01 | 12.04 | 11.99 | 12.01 | 23,855 | +0.01(+0.06%) |
Aug 05, 2016 | 12.06 | 12.09 | 11.99 | 12.00 | 21,291 | -0.06(-0.48%) |
Aug 04, 2016 | 12.10 | 12.10 | 12.06 | 12.06 | 16,956 | -0.01(-0.12%) |
Aug 03, 2016 | 11.99 | 12.07 | 11.99 | 12.07 | 17,396 | +0.04(+0.30%) |
Aug 02, 2016 | 12.03 | 12.05 | 11.96 | 12.04 | 34,248 | -0.02(-0.18%) |
Aug 01, 2016 | 12.04 | 12.10 | 12.04 | 12.06 | 16,680 | -0.01(-0.12%) |
Jul 29, 2016 | 12.11 | 12.11 | 12.04 | 12.07 | 36,182 | +0.01(+0.06%) |
Jul 28, 2016 | 12.05 | 12.08 | 12.01 | 12.07 | 42,216 | +0.04(+0.30%) |
Jul 27, 2016 | 11.99 | 12.04 | 11.99 | 12.03 | 40,413 | +0.03(+0.27%) |
Jul 26, 2016 | 12.02 | 12.02 | 11.96 | 12.00 | 10,851 | +0.02(+0.15%) |
Jul 25, 2016 | 11.96 | 11.99 | 11.96 | 11.98 | 6,196 | -0.01(-0.12%) |
Jul 22, 2016 | 11.95 | 11.99 | 11.95 | 11.99 | 4,088 | +0.04(+0.37%) |
Jul 21, 2016 | 11.99 | 11.99 | 11.95 | 11.95 | 22,555 | -0.04(-0.30%) |
Jul 20, 2016 | 11.96 | 12.01 | 11.95 | 11.99 | 10,833 | -0.01(-0.06%) |
Jul 19, 2016 | 11.99 | 12.02 | 11.82 | 11.99 | 14,793 | +0.06(+0.49%) |
Jul 18, 2016 | 11.84 | 11.94 | 11.84 | 11.94 | 32,611 | +0.16(+1.36%) |
Jul 15, 2016 | 11.75 | 11.83 | 11.75 | 11.77 | 17,772 | +0.05(+0.44%) |
Jul 14, 2016 | 11.89 | 11.89 | 11.72 | 11.72 | 33,455 | -0.17(-1.47%) |
Jul 13, 2016 | 12.04 | 12.10 | 11.88 | 11.90 | 29,494 | -0.12(-0.97%) |
Jul 12, 2016 | 12.16 | 12.21 | 12.02 | 12.02 | 48,552 | -0.15(-1.19%) |
Jul 11, 2016 | 12.23 | 12.27 | 12.15 | 12.16 | 20,706 | -0.05(-0.42%) |
Jul 08, 2016 | 12.21 | 12.25 | 12.20 | 12.21 | 19,183 | +0.00(+0.00%) |
Jul 07, 2016 | 12.20 | 12.27 | 12.18 | 12.21 | 39,329 | +0.02(+0.18%) |
Jul 06, 2016 | 12.18 | 12.28 | 12.18 | 12.19 | 37,248 | +0.01(+0.12%) |
Jul 05, 2016 | 12.15 | 12.25 | 12.15 | 12.18 | 31,698 | +0.01(+0.12%) |
Jul 01, 2016 | 12.17 | 12.16 | 12.16 | 12.16 | 27,840 | +0.01(+0.12%) |
Jun 30, 2016 | 12.23 | 12.33 | 12.14 | 12.15 | 33,484 | -0.12(-0.95%) |
Jun 29, 2016 | 12.11 | 12.31 | 12.11 | 12.26 | 51,779 | +0.10(+0.83%) |
Jun 28, 2016 | 12.11 | 12.20 | 12.11 | 12.16 | 38,840 | +0.04(+0.36%) |
Jun 27, 2016 | 12.19 | 12.28 | 12.10 | 12.12 | 17,480 | -0.04(-0.30%) |
Jun 24, 2016 | 12.12 | 12.20 | 12.10 | 12.15 | 36,789 | +0.04(+0.36%) |
Jun 23, 2016 | 12.18 | 12.18 | 12.11 | 12.11 | 13,203 | -0.06(-0.48%) |
Jun 22, 2016 | 12.20 | 12.20 | 12.15 | 12.17 | 21,186 | -0.01(-0.07%) |
Jun 21, 2016 | 12.14 | 12.21 | 12.14 | 12.18 | 10,397 | +0.04(+0.31%) |
Jun 20, 2016 | 12.15 | 12.21 | 12.12 | 12.14 | 13,870 | -0.03(-0.24%) |
Jun 17, 2016 | 12.22 | 12.22 | 12.15 | 12.17 | 10,955 | -0.04(-0.36%) |
Jun 16, 2016 | 12.26 | 12.30 | 12.21 | 12.21 | 28,197 | -0.01(-0.12%) |
Jun 15, 2016 | 12.23 | 12.23 | 12.22 | 12.23 | 25,216 | -0.01(-0.07%) |
Jun 14, 2016 | 12.28 | 12.28 | 12.21 | 12.23 | 25,866 | -0.01(-0.11%) |
Jun 13, 2016 | 12.31 | 12.31 | 12.25 | 12.25 | 27,663 | +0.02(+0.18%) |
Jun 10, 2016 | 12.25 | 12.25 | 12.23 | 12.23 | 13,010 | -0.05(-0.41%) |
Jun 09, 2016 | 12.23 | 12.28 | 12.22 | 12.28 | 15,436 | +0.02(+0.18%) |
Jun 08, 2016 | 12.25 | 12.32 | 12.24 | 12.25 | 15,508 | +0.00(+0.00%) |
Jun 07, 2016 | 12.28 | 12.32 | 12.25 | 12.25 | 20,659 | -0.02(-0.18%) |
Jun 06, 2016 | 12.20 | 12.28 | 12.18 | 12.28 | 41,233 | +0.07(+0.59%) |
Jun 03, 2016 | 12.15 | 12.28 | 12.15 | 12.20 | 51,987 | +0.02(+0.19%) |
Jun 02, 2016 | 12.22 | 12.28 | 12.18 | 12.18 | 49,439 | -0.04(-0.37%) |
Jun 01, 2016 | 12.01 | 12.32 | 12.01 | 12.23 | 44,159 | +0.25(+2.05%) |
May 31, 2016 | 11.97 | 12.02 | 11.90 | 11.98 | 44,922 | +0.05(+0.42%) |
May 27, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 27,540 | +0.05(+0.43%) |
May 26, 2016 | 11.87 | 11.95 | 11.81 | 11.88 | 39,192 | +0.03(+0.24%) |
May 25, 2016 | 11.78 | 11.85 | 11.78 | 11.85 | 28,076 | +0.06(+0.55%) |
May 24, 2016 | 11.76 | 11.81 | 11.76 | 11.79 | 9,851 | +0.05(+0.43%) |
May 23, 2016 | 11.68 | 11.77 | 11.67 | 11.73 | 26,075 | +0.07(+0.56%) |
May 20, 2016 | 11.65 | 11.71 | 11.63 | 11.67 | 37,690 | +0.07(+0.56%) |
May 19, 2016 | 11.75 | 11.76 | 11.60 | 11.60 | 49,173 | -0.17(-1.47%) |
May 18, 2016 | 11.81 | 11.85 | 11.75 | 11.78 | 30,699 | -0.03(-0.24%) |
May 17, 2016 | 11.82 | 11.84 | 11.79 | 11.81 | 16,413 | +0.00(+0.00%) |
May 16, 2016 | 11.88 | 11.89 | 11.81 | 11.81 | 22,486 | -0.05(-0.43%) |
May 13, 2016 | 11.84 | 11.88 | 11.83 | 11.86 | 21,299 | +0.02(+0.18%) |
May 12, 2016 | 11.81 | 11.88 | 11.81 | 11.84 | 38,493 | +0.02(+0.18%) |
May 11, 2016 | 11.81 | 11.85 | 11.79 | 11.81 | 27,942 | +0.01(+0.12%) |
May 10, 2016 | 11.82 | 11.88 | 11.80 | 11.80 | 68,787 | -0.01(-0.12%) |
May 09, 2016 | 11.88 | 11.88 | 11.81 | 11.81 | 31,112 | -0.01(-0.12%) |
May 06, 2016 | 11.84 | 11.86 | 11.83 | 11.83 | 17,928 | -0.02(-0.18%) |
May 05, 2016 | 11.91 | 11.91 | 11.85 | 11.85 | 22,492 | +0.00(+0.00%) |
May 04, 2016 | 11.89 | 11.90 | 11.84 | 11.85 | 24,890 | -0.02(-0.18%) |
May 03, 2016 | 11.92 | 11.92 | 11.83 | 11.87 | 21,967 | -0.01(-0.06%) |