Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.51 | 10.52 | 10.44 | 10.48 | 9,093 | -0.11(-1.04%) |
Jun 29, 2017 | 10.48 | 10.59 | 10.42 | 10.59 | 5,409 | -0.02(-0.19%) |
Jun 28, 2017 | 10.56 | 10.61 | 10.54 | 10.61 | 58,255 | +0.15(+1.43%) |
Jun 27, 2017 | 10.54 | 10.54 | 10.43 | 10.46 | 24,197 | -0.19(-1.78%) |
Jun 26, 2017 | 10.65 | 10.67 | 10.60 | 10.65 | 22,849 | +0.03(+0.28%) |
Jun 23, 2017 | 10.60 | 10.64 | 10.58 | 10.62 | 24,482 | +0.14(+1.38%) |
Jun 22, 2017 | 10.47 | 10.53 | 10.44 | 10.47 | 17,025 | +0.04(+0.38%) |
Jun 21, 2017 | 10.39 | 10.48 | 10.35 | 10.44 | 16,864 | +0.27(+2.61%) |
Jun 20, 2017 | 10.38 | 10.38 | 10.15 | 10.17 | 21,310 | -0.12(-1.17%) |
Jun 19, 2017 | 10.33 | 10.37 | 10.28 | 10.29 | 16,353 | +0.04(+0.39%) |
Jun 16, 2017 | 10.23 | 10.28 | 10.21 | 10.25 | 10,680 | +0.02(+0.18%) |
Jun 15, 2017 | 10.07 | 10.23 | 10.07 | 10.23 | 12,336 | -0.07(-0.71%) |
Jun 14, 2017 | 10.40 | 10.45 | 10.30 | 10.30 | 56,852 | +0.28(+2.74%) |
Jun 13, 2017 | 10.08 | 10.08 | 10.01 | 10.03 | 12,039 | -0.12(-1.13%) |
Jun 12, 2017 | 10.26 | 10.26 | 10.11 | 10.14 | 20,617 | +0.07(+0.69%) |
Jun 09, 2017 | 10.15 | 10.15 | 10.04 | 10.07 | 28,991 | -0.21(-1.99%) |
Jun 08, 2017 | 10.25 | 10.30 | 10.24 | 10.28 | 5,244 | +0.10(+0.98%) |
Jun 07, 2017 | 10.14 | 10.20 | 10.09 | 10.18 | 55,135 | -0.02(-0.20%) |
Jun 06, 2017 | 10.18 | 10.23 | 10.14 | 10.20 | 32,568 | +0.03(+0.29%) |
Jun 05, 2017 | 10.21 | 10.21 | 10.17 | 10.17 | 43,202 | -0.02(-0.24%) |
Jun 02, 2017 | 10.30 | 10.30 | 10.16 | 10.19 | 6,851 | -0.20(-1.89%) |
Jun 01, 2017 | 10.38 | 10.48 | 10.37 | 10.39 | 9,440 | -0.09(-0.86%) |
May 31, 2017 | 10.43 | 10.52 | 10.40 | 10.48 | 21,423 | +0.06(+0.58%) |
May 30, 2017 | 10.42 | 10.45 | 10.39 | 10.42 | 11,953 | +0.03(+0.29%) |
May 26, 2017 | 10.61 | 10.61 | 10.35 | 10.39 | 6,653 | -0.24(-2.26%) |
May 25, 2017 | 10.67 | 10.70 | 10.63 | 10.63 | 14,897 | -0.06(-0.56%) |
May 24, 2017 | 10.70 | 10.71 | 10.62 | 10.69 | 9,498 | +0.00(+0.00%) |
May 23, 2017 | 10.75 | 10.77 | 10.68 | 10.69 | 12,081 | +0.02(+0.19%) |
May 22, 2017 | 10.63 | 10.69 | 10.62 | 10.67 | 9,856 | +0.15(+1.43%) |
May 19, 2017 | 10.48 | 10.53 | 10.45 | 10.52 | 9,033 | +0.13(+1.25%) |
May 18, 2017 | 10.47 | 10.52 | 10.37 | 10.39 | 17,971 | +0.42(+4.21%) |
May 17, 2017 | 10.09 | 10.09 | 9.970 | 9.970 | 15,310 | -0.00(-0.05%) |
May 16, 2017 | 9.900 | 10.01 | 9.900 | 9.975 | 48,795 | +0.01(+0.15%) |
May 15, 2017 | 10.06 | 10.06 | 9.940 | 9.960 | 7,505 | +0.00(+0.00%) |
May 12, 2017 | 9.900 | 9.990 | 9.900 | 9.960 | 7,421 | +0.01(+0.05%) |
May 11, 2017 | 9.880 | 9.980 | 9.880 | 9.955 | 11,083 | -0.16(-1.63%) |
May 10, 2017 | 10.26 | 10.26 | 10.11 | 10.12 | 15,360 | -0.24(-2.27%) |
May 09, 2017 | 10.48 | 10.48 | 10.31 | 10.36 | 12,068 | -0.12(-1.19%) |
May 08, 2017 | 10.39 | 10.53 | 10.39 | 10.48 | 21,764 | +0.16(+1.55%) |
May 05, 2017 | 10.21 | 10.38 | 10.14 | 10.32 | 15,617 | +0.11(+1.08%) |
May 04, 2017 | 10.25 | 10.30 | 10.21 | 10.21 | 11,953 | -0.10(-0.97%) |
May 03, 2017 | 10.37 | 10.38 | 10.30 | 10.31 | 9,139 | +0.01(+0.10%) |
May 02, 2017 | 10.33 | 10.35 | 10.29 | 10.30 | 26,075 | +0.06(+0.54%) |
May 01, 2017 | 10.26 | 10.32 | 10.16 | 10.24 | 22,812 | -0.03(-0.29%) |
Apr 28, 2017 | 10.22 | 10.30 | 10.18 | 10.28 | 24,032 | -0.04(-0.34%) |
Apr 27, 2017 | 10.27 | 10.40 | 10.24 | 10.31 | 11,518 | +0.05(+0.49%) |
Apr 26, 2017 | 10.28 | 10.36 | 10.26 | 10.26 | 8,525 | -0.02(-0.19%) |
Apr 25, 2017 | 10.32 | 10.34 | 10.28 | 10.28 | 8,772 | -0.04(-0.39%) |
Apr 24, 2017 | 10.24 | 10.33 | 10.19 | 10.32 | 24,319 | -0.37(-3.46%) |
Apr 21, 2017 | 10.68 | 10.69 | 10.62 | 10.69 | 4,193 | +0.08(+0.75%) |
Apr 20, 2017 | 10.72 | 10.72 | 10.56 | 10.61 | 15,541 | -0.15(-1.39%) |
Apr 19, 2017 | 11.01 | 11.01 | 10.70 | 10.76 | 10,650 | -0.23(-2.07%) |
Apr 18, 2017 | 10.90 | 11.00 | 10.86 | 10.99 | 15,063 | +0.07(+0.61%) |
Apr 17, 2017 | 10.80 | 10.95 | 10.79 | 10.92 | 9,565 | +0.07(+0.69%) |
Apr 13, 2017 | 10.81 | 11.02 | 10.81 | 10.85 | 6,900 | -0.21(-1.86%) |
Apr 12, 2017 | 10.91 | 11.06 | 10.91 | 11.05 | 45,540 | +0.14(+1.28%) |
Apr 11, 2017 | 10.89 | 10.97 | 10.82 | 10.91 | 71,997 | +0.10(+0.93%) |
Apr 10, 2017 | 10.77 | 10.84 | 10.77 | 10.81 | 4,342 | -0.02(-0.18%) |
Apr 07, 2017 | 10.79 | 10.84 | 10.78 | 10.83 | 14,319 | -0.05(-0.46%) |
Apr 06, 2017 | 10.87 | 10.98 | 10.86 | 10.88 | 5,571 | +0.02(+0.18%) |
Apr 05, 2017 | 10.81 | 10.94 | 10.81 | 10.86 | 11,401 | +0.16(+1.54%) |
Apr 04, 2017 | 10.74 | 10.74 | 10.64 | 10.70 | 9,177 | -0.05(-0.51%) |
Apr 03, 2017 | 10.77 | 10.77 | 10.73 | 10.75 | 21,914 | -0.18(-1.65%) |
Mar 31, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 4,634 | +0.09(+0.83%) |
Mar 30, 2017 | 10.86 | 10.90 | 10.84 | 10.84 | 5,888 | -0.13(-1.19%) |
Mar 29, 2017 | 10.88 | 10.98 | 10.84 | 10.97 | 33,058 | +0.06(+0.55%) |
Mar 28, 2017 | 10.99 | 10.99 | 10.87 | 10.91 | 50,451 | -0.11(-1.02%) |
Mar 27, 2017 | 11.10 | 11.10 | 11.01 | 11.02 | 6,795 | +0.23(+2.15%) |
Mar 24, 2017 | 10.82 | 10.85 | 10.78 | 10.79 | 11,375 | +0.01(+0.13%) |
Mar 23, 2017 | 10.68 | 10.85 | 10.67 | 10.78 | 28,126 | +0.09(+0.85%) |
Mar 22, 2017 | 10.62 | 10.71 | 10.60 | 10.69 | 9,008 | -0.04(-0.37%) |
Mar 21, 2017 | 10.70 | 10.76 | 10.70 | 10.72 | 17,376 | +0.13(+1.23%) |
Mar 20, 2017 | 10.81 | 10.81 | 10.57 | 10.60 | 37,270 | -0.17(-1.62%) |
Mar 17, 2017 | 10.74 | 10.80 | 10.72 | 10.77 | 12,578 | -0.03(-0.23%) |
Mar 16, 2017 | 10.84 | 10.86 | 10.77 | 10.79 | 11,715 | -0.03(-0.23%) |
Mar 15, 2017 | 10.64 | 10.87 | 10.63 | 10.82 | 15,256 | +0.12(+1.12%) |
Mar 14, 2017 | 10.76 | 10.77 | 10.64 | 10.70 | 22,500 | -0.14(-1.25%) |
Mar 13, 2017 | 10.81 | 10.87 | 10.80 | 10.84 | 16,343 | -0.03(-0.28%) |
Mar 10, 2017 | 10.96 | 10.96 | 10.85 | 10.87 | 2,876 | -0.07(-0.69%) |
Mar 09, 2017 | 11.00 | 11.00 | 10.88 | 10.94 | 14,750 | +0.04(+0.37%) |
Mar 08, 2017 | 10.93 | 10.93 | 10.86 | 10.90 | 13,560 | -0.04(-0.37%) |
Mar 07, 2017 | 10.85 | 10.97 | 10.85 | 10.94 | 14,819 | -0.16(-1.48%) |
Mar 06, 2017 | 11.10 | 11.15 | 11.07 | 11.10 | 16,593 | -0.12(-1.08%) |
Mar 03, 2017 | 11.15 | 11.22 | 11.10 | 11.22 | 29,823 | +0.09(+0.85%) |
Mar 02, 2017 | 11.19 | 11.19 | 11.13 | 11.13 | 22,950 | +0.04(+0.36%) |
Mar 01, 2017 | 11.12 | 11.14 | 11.08 | 11.09 | 11,860 | -0.20(-1.73%) |
Feb 28, 2017 | 11.20 | 11.34 | 11.17 | 11.29 | 12,818 | -0.02(-0.13%) |
Feb 27, 2017 | 11.25 | 11.36 | 11.22 | 11.30 | 578,222 | -0.16(-1.40%) |
Feb 24, 2017 | 11.41 | 11.50 | 11.40 | 11.46 | 4,137 | -0.01(-0.09%) |
Feb 23, 2017 | 11.29 | 11.50 | 11.27 | 11.47 | 1,082,425 | -0.21(-1.80%) |
Feb 22, 2017 | 11.65 | 11.69 | 11.60 | 11.68 | 18,944 | -0.10(-0.85%) |
Feb 21, 2017 | 11.61 | 11.80 | 11.61 | 11.78 | 21,644 | +0.21(+1.86%) |
Feb 17, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.19(-1.57%) | |
Feb 16, 2017 | 11.69 | 11.75 | 11.67 | 11.75 | 6,070 | +0.06(+0.51%) |
Feb 15, 2017 | 11.57 | 11.73 | 11.57 | 11.69 | 5,249 | +0.01(+0.09%) |
Feb 14, 2017 | 11.64 | 11.68 | 11.56 | 11.68 | 8,545 | -0.13(-1.14%) |
Feb 13, 2017 | 11.75 | 11.83 | 11.75 | 11.81 | 6,137 | +0.12(+1.07%) |
Feb 10, 2017 | 11.57 | 11.72 | 11.57 | 11.69 | 8,265 | +0.03(+0.26%) |
Feb 09, 2017 | 11.60 | 11.66 | 11.60 | 11.66 | 13,251 | +0.17(+1.48%) |
Feb 08, 2017 | 11.50 | 11.53 | 11.46 | 11.49 | 7,416 | +0.04(+0.39%) |
Feb 07, 2017 | 11.35 | 11.46 | 11.33 | 11.45 | 59,270 | +0.16(+1.37%) |
Feb 06, 2017 | 11.26 | 11.29 | 11.20 | 11.29 | 68,069 | -0.02(-0.18%) |
Feb 03, 2017 | 11.35 | 11.36 | 11.29 | 11.31 | 17,531 | -0.03(-0.24%) |
Feb 02, 2017 | 11.45 | 11.45 | 11.28 | 11.34 | 9,487 | -0.00(-0.03%) |
Feb 01, 2017 | 11.49 | 11.49 | 11.26 | 11.34 | 48,367 | +0.00(+0.00%) |
Jan 31, 2017 | 11.24 | 11.34 | 11.24 | 11.34 | 16,617 | +0.08(+0.71%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.22 | 11.26 | 9,361 | -0.13(-1.14%) |
Jan 27, 2017 | 11.51 | 11.51 | 11.33 | 11.39 | 12,682 | -0.14(-1.21%) |
Jan 26, 2017 | 11.42 | 11.53 | 11.38 | 11.53 | 12,162 | +0.15(+1.32%) |
Jan 25, 2017 | 11.43 | 11.54 | 11.36 | 11.38 | 8,773 | +0.10(+0.84%) |
Jan 24, 2017 | 11.23 | 11.29 | 11.21 | 11.29 | 12,205 | -0.07(-0.66%) |
Jan 23, 2017 | 11.29 | 11.38 | 11.22 | 11.36 | 20,432 | +0.09(+0.80%) |
Jan 20, 2017 | 11.17 | 11.35 | 11.17 | 11.27 | 11,553 | -0.04(-0.35%) |
Jan 19, 2017 | 11.33 | 11.37 | 11.28 | 11.31 | 17,379 | +0.05(+0.44%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.20 | 11.26 | 11,601 | -0.10(-0.88%) |
Jan 17, 2017 | 11.32 | 11.47 | 11.30 | 11.36 | 29,808 | +0.15(+1.34%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.04%) | |
Jan 12, 2017 | 11.16 | 11.18 | 11.04 | 11.10 | 70,796 | +0.07(+0.59%) |
Jan 11, 2017 | 10.97 | 11.05 | 10.89 | 11.03 | 125,001 | -0.09(-0.81%) |
Jan 10, 2017 | 11.02 | 11.14 | 11.02 | 11.12 | 23,551 | -0.18(-1.59%) |
Jan 09, 2017 | 11.42 | 11.42 | 11.23 | 11.30 | 51,921 | -0.26(-2.25%) |
Jan 06, 2017 | 11.56 | 11.57 | 11.48 | 11.56 | 33,460 | -0.06(-0.52%) |
Jan 05, 2017 | 11.54 | 11.64 | 11.51 | 11.62 | 104,912 | +0.11(+0.96%) |
Jan 04, 2017 | 11.44 | 11.53 | 11.43 | 11.51 | 33,010 | -0.03(-0.26%) |
Jan 03, 2017 | 11.55 | 11.63 | 11.47 | 11.54 | 27,749 | +0.01(+0.09%) |
Dec 30, 2016 | 11.53 | 11.53 | 11.53 | 0 | +0.06(+0.57%) | |
Dec 29, 2016 | 11.41 | 11.55 | 11.38 | 11.46 | 33,025 | +0.13(+1.19%) |
Dec 28, 2016 | 11.25 | 11.39 | 11.25 | 11.33 | 27,527 | -0.03(-0.22%) |
Dec 27, 2016 | 11.48 | 11.48 | 11.09 | 11.36 | 17,706 | -0.02(-0.18%) |
Dec 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.80%) | |
Dec 22, 2016 | 11.23 | 11.41 | 11.20 | 11.29 | 974,455 | -0.04(-0.31%) |
Dec 21, 2016 | 11.26 | 11.37 | 11.26 | 11.32 | 30,833 | -0.10(-0.88%) |
Dec 20, 2016 | 11.30 | 11.45 | 11.30 | 11.42 | 44,101 | +0.03(+0.26%) |
Dec 19, 2016 | 11.40 | 11.44 | 11.35 | 11.39 | 44,904 | -0.06(-0.57%) |
Dec 16, 2016 | 11.48 | 11.53 | 11.40 | 11.46 | 18,378 | -0.05(-0.43%) |
Dec 15, 2016 | 11.44 | 11.52 | 11.37 | 11.51 | 23,291 | +0.59(+5.36%) |
Dec 14, 2016 | 11.12 | 11.16 | 10.92 | 10.92 | 45,377 | -0.28(-2.50%) |
Dec 13, 2016 | 11.16 | 11.24 | 11.12 | 11.20 | 35,556 | +0.23(+2.10%) |
Dec 12, 2016 | 10.95 | 11.04 | 10.94 | 10.97 | 35,449 | +0.03(+0.27%) |
Dec 09, 2016 | 10.88 | 10.94 | 10.85 | 10.94 | 19,130 | +0.13(+1.20%) |
Dec 08, 2016 | 10.94 | 10.94 | 10.75 | 10.81 | 61,325 | +0.01(+0.09%) |
Dec 07, 2016 | 10.65 | 10.86 | 10.65 | 10.80 | 23,808 | +0.14(+1.31%) |
Dec 06, 2016 | 10.71 | 10.71 | 10.59 | 10.66 | 73,514 | +0.14(+1.38%) |
Dec 05, 2016 | 10.57 | 10.57 | 10.46 | 10.52 | 40,673 | -0.07(-0.66%) |
Dec 02, 2016 | 10.50 | 10.62 | 10.50 | 10.59 | 23,382 | +0.08(+0.76%) |
Dec 01, 2016 | 10.47 | 10.54 | 10.44 | 10.51 | 73,506 | -0.01(-0.10%) |
Nov 30, 2016 | 10.58 | 10.58 | 10.47 | 10.52 | 142,865 | +0.04(+0.38%) |
Nov 29, 2016 | 10.40 | 10.48 | 10.39 | 10.47 | 72,339 | +0.07(+0.72%) |
Nov 28, 2016 | 10.49 | 10.49 | 10.35 | 10.40 | 51,569 | +0.25(+2.46%) |
Nov 25, 2016 | 10.11 | 10.19 | 10.11 | 10.15 | 7,845 | +0.04(+0.35%) |
Nov 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 9.970 | 10.10 | 9.970 | 10.10 | 104,608 | +0.34(+3.48%) |
Nov 21, 2016 | 9.770 | 9.800 | 9.740 | 9.760 | 54,122 | -0.11(-1.11%) |
Nov 18, 2016 | 9.860 | 9.870 | 9.770 | 9.870 | 94,623 | -0.18(-1.76%) |
Nov 17, 2016 | 9.970 | 10.05 | 9.970 | 10.05 | 46,508 | +0.13(+1.28%) |
Nov 16, 2016 | 9.920 | 9.970 | 9.840 | 9.920 | 72,137 | +0.05(+0.51%) |
Nov 15, 2016 | 10.00 | 10.11 | 9.740 | 9.870 | 93,219 | -0.15(-1.45%) |
Nov 14, 2016 | 10.00 | 10.04 | 9.940 | 10.02 | 35,354 | -0.22(-2.20%) |
Nov 11, 2016 | 10.30 | 10.32 | 10.20 | 10.24 | 73,763 | -0.02(-0.19%) |
Nov 10, 2016 | 10.20 | 10.33 | 10.06 | 10.26 | 137,839 | -0.06(-0.58%) |
Nov 09, 2016 | 10.31 | 10.31 | 10.25 | 10.32 | 40,881 | -0.10(-0.96%) |
Nov 08, 2016 | 10.38 | 10.45 | 10.38 | 10.42 | 587,390 | +0.11(+1.02%) |
Nov 07, 2016 | 10.40 | 10.40 | 10.30 | 10.31 | 861,988 | -0.15(-1.39%) |
Nov 04, 2016 | 10.57 | 10.62 | 10.44 | 10.46 | 25,937 | -0.15(-1.41%) |
Nov 03, 2016 | 10.56 | 10.63 | 10.53 | 10.61 | 45,457 | +0.30(+2.91%) |
Nov 02, 2016 | 10.38 | 10.40 | 10.31 | 10.31 | 28,826 | -0.14(-1.34%) |
Nov 01, 2016 | 10.46 | 10.49 | 10.37 | 10.45 | 84,958 | -0.03(-0.29%) |
Oct 31, 2016 | 10.37 | 10.48 | 10.37 | 10.48 | 27,740 | +0.12(+1.16%) |
Oct 28, 2016 | 10.37 | 10.42 | 10.36 | 10.36 | 29,808 | -0.08(-0.72%) |
Oct 27, 2016 | 10.45 | 10.48 | 10.42 | 10.44 | 13,613 | -0.08(-0.76%) |
Oct 26, 2016 | 10.47 | 10.55 | 10.45 | 10.52 | 81,948 | +0.02(+0.14%) |
Oct 25, 2016 | 10.45 | 10.51 | 10.42 | 10.50 | 51,141 | +0.06(+0.62%) |
Oct 24, 2016 | 10.56 | 10.56 | 10.38 | 10.44 | 47,226 | -0.13(-1.28%) |
Oct 21, 2016 | 10.53 | 10.59 | 10.53 | 10.57 | 49,710 | -0.16(-1.49%) |
Oct 20, 2016 | 10.53 | 10.79 | 10.53 | 10.73 | 25,275 | +0.11(+0.99%) |
Oct 19, 2016 | 10.60 | 10.69 | 10.45 | 10.62 | 140,189 | +0.11(+1.05%) |
Oct 18, 2016 | 10.56 | 10.56 | 10.51 | 10.52 | 74,180 | +0.37(+3.60%) |
Oct 17, 2016 | 10.22 | 10.25 | 10.15 | 10.15 | 46,781 | -0.11(-1.07%) |
Oct 14, 2016 | 10.31 | 10.34 | 10.22 | 10.26 | 12,541 | +0.03(+0.24%) |
Oct 13, 2016 | 10.15 | 10.28 | 10.13 | 10.23 | 24,721 | -0.09(-0.82%) |
Oct 12, 2016 | 10.33 | 10.39 | 10.26 | 10.32 | 34,191 | +0.11(+1.08%) |
Oct 11, 2016 | 10.55 | 10.55 | 10.21 | 10.21 | 50,723 | -0.44(-4.13%) |
Oct 10, 2016 | 10.56 | 10.69 | 10.53 | 10.65 | 16,717 | -0.08(-0.75%) |
Oct 07, 2016 | 10.67 | 10.73 | 10.63 | 10.73 | 28,754 | -0.20(-1.83%) |
Oct 06, 2016 | 11.15 | 11.18 | 10.93 | 10.93 | 20,467 | -0.51(-4.46%) |
Oct 05, 2016 | 11.47 | 11.48 | 11.42 | 11.44 | 15,491 | -0.22(-1.89%) |
Oct 04, 2016 | 11.81 | 11.82 | 11.66 | 11.66 | 32,523 | -0.14(-1.19%) |
Oct 03, 2016 | 11.76 | 11.85 | 11.76 | 11.80 | 34,087 | +0.01(+0.08%) |
Sep 30, 2016 | 11.82 | 11.90 | 11.78 | 11.79 | 39,725 | -0.15(-1.26%) |
Sep 29, 2016 | 12.00 | 12.04 | 11.93 | 11.94 | 24,162 | +0.24(+2.05%) |
Sep 28, 2016 | 11.63 | 11.70 | 11.60 | 11.70 | 19,521 | +0.08(+0.73%) |
Sep 27, 2016 | 11.63 | 11.67 | 11.55 | 11.62 | 35,296 | -0.04(-0.34%) |
Sep 26, 2016 | 11.66 | 11.71 | 11.65 | 11.65 | 53,182 | -0.12(-1.06%) |
Sep 23, 2016 | 11.77 | 11.80 | 11.70 | 11.78 | 9,369 | -0.19(-1.59%) |
Sep 22, 2016 | 11.97 | 12.04 | 11.95 | 11.97 | 11,397 | +0.15(+1.27%) |
Sep 21, 2016 | 11.79 | 11.82 | 11.71 | 11.82 | 10,140 | -0.01(-0.08%) |
Sep 20, 2016 | 11.87 | 11.91 | 11.75 | 11.83 | 31,537 | -0.06(-0.50%) |
Sep 19, 2016 | 11.95 | 11.97 | 11.79 | 11.89 | 24,986 | +0.10(+0.85%) |
Sep 16, 2016 | 11.90 | 11.90 | 11.75 | 11.79 | 9,111 | -0.29(-2.36%) |
Sep 15, 2016 | 12.04 | 12.10 | 11.98 | 12.07 | 48,857 | -0.08(-0.62%) |
Sep 14, 2016 | 12.15 | 12.18 | 12.06 | 12.15 | 25,643 | +0.11(+0.91%) |
Sep 13, 2016 | 12.15 | 12.19 | 12.00 | 12.04 | 33,208 | -0.44(-3.53%) |
Sep 12, 2016 | 12.25 | 12.49 | 12.22 | 12.48 | 23,967 | +0.09(+0.73%) |
Sep 09, 2016 | 12.47 | 12.50 | 12.31 | 12.39 | 10,033 | -0.21(-1.71%) |
Sep 08, 2016 | 12.72 | 12.72 | 12.56 | 12.61 | 9,876 | +0.10(+0.76%) |
Sep 07, 2016 | 12.55 | 12.61 | 12.51 | 12.51 | 13,160 | -0.22(-1.77%) |
Sep 06, 2016 | 12.66 | 12.76 | 12.66 | 12.73 | 8,375 | +0.17(+1.39%) |
Sep 02, 2016 | 12.56 | 12.56 | 12.56 | 0 | +0.41(+3.37%) | |
Sep 01, 2016 | 12.27 | 12.27 | 12.14 | 12.15 | 10,424 | -0.07(-0.61%) |
Aug 31, 2016 | 12.27 | 12.27 | 12.18 | 12.22 | 27,338 | -0.03(-0.20%) |
Aug 30, 2016 | 12.31 | 12.32 | 12.20 | 12.25 | 14,659 | -0.07(-0.57%) |
Aug 29, 2016 | 12.04 | 12.39 | 12.04 | 12.32 | 23,293 | -0.06(-0.48%) |
Aug 26, 2016 | 12.43 | 12.58 | 12.29 | 12.38 | 31,999 | -0.07(-0.56%) |
Aug 25, 2016 | 12.50 | 12.57 | 12.44 | 12.45 | 8,739 | -0.02(-0.16%) |
Aug 24, 2016 | 12.60 | 12.63 | 12.47 | 12.47 | 39,171 | -0.07(-0.56%) |
Aug 23, 2016 | 12.59 | 12.61 | 12.54 | 12.54 | 18,003 | +0.09(+0.72%) |
Aug 22, 2016 | 12.39 | 12.48 | 12.31 | 12.45 | 8,391 | -0.03(-0.24%) |
Aug 19, 2016 | 12.30 | 12.49 | 12.30 | 12.48 | 8,131 | +0.16(+1.30%) |
Aug 18, 2016 | 12.29 | 12.37 | 12.28 | 12.32 | 19,980 | +0.20(+1.65%) |
Aug 17, 2016 | 12.00 | 12.12 | 11.99 | 12.12 | 8,608 | -0.07(-0.57%) |
Aug 16, 2016 | 12.24 | 12.25 | 12.17 | 12.19 | 15,844 | +0.04(+0.33%) |
Aug 15, 2016 | 12.16 | 12.20 | 12.15 | 12.15 | 24,094 | -0.04(-0.33%) |
Aug 12, 2016 | 12.24 | 12.28 | 12.11 | 12.19 | 22,036 | -0.02(-0.16%) |
Aug 11, 2016 | 12.18 | 12.26 | 12.18 | 12.21 | 10,983 | -0.02(-0.16%) |
Aug 10, 2016 | 12.24 | 12.25 | 12.14 | 12.23 | 18,283 | -0.03(-0.24%) |
Aug 09, 2016 | 12.24 | 12.28 | 12.20 | 12.26 | 13,044 | +0.00(+0.00%) |
Aug 08, 2016 | 12.29 | 12.29 | 12.20 | 12.26 | 13,551 | +0.00(+0.00%) |
Aug 05, 2016 | 12.31 | 12.31 | 12.20 | 12.26 | 28,391 | -0.20(-1.61%) |
Aug 04, 2016 | 12.36 | 12.47 | 12.33 | 12.46 | 19,136 | +0.12(+0.93%) |
Aug 03, 2016 | 12.35 | 12.43 | 12.31 | 12.35 | 14,343 | -0.22(-1.79%) |
Aug 02, 2016 | 12.55 | 12.60 | 12.48 | 12.57 | 19,027 | -0.14(-1.10%) |
Aug 01, 2016 | 12.81 | 12.83 | 12.62 | 12.71 | 33,219 | -0.09(-0.70%) |
Jul 29, 2016 | 12.68 | 12.87 | 12.65 | 12.80 | 13,490 | -0.01(-0.08%) |
Jul 28, 2016 | 12.92 | 12.94 | 12.72 | 12.81 | 15,099 | -0.03(-0.23%) |
Jul 27, 2016 | 12.74 | 12.87 | 12.70 | 12.84 | 18,867 | +0.06(+0.51%) |
Jul 26, 2016 | 12.78 | 12.80 | 12.69 | 12.78 | 68,465 | +0.09(+0.71%) |
Jul 25, 2016 | 12.69 | 12.74 | 12.62 | 12.69 | 16,026 | -0.04(-0.35%) |
Jul 22, 2016 | 12.72 | 12.79 | 12.49 | 12.73 | 19,711 | +0.03(+0.24%) |
Jul 21, 2016 | 12.65 | 12.78 | 12.57 | 12.70 | 12,679 | +0.02(+0.13%) |
Jul 20, 2016 | 12.54 | 12.70 | 12.38 | 12.68 | 23,103 | +0.18(+1.47%) |
Jul 19, 2016 | 12.44 | 12.52 | 12.41 | 12.50 | 70,552 | -0.05(-0.44%) |
Jul 18, 2016 | 12.53 | 12.62 | 12.53 | 12.55 | 19,361 | +0.00(+0.04%) |
Jul 15, 2016 | 12.48 | 12.55 | 12.44 | 12.55 | 17,288 | -0.01(-0.08%) |
Jul 14, 2016 | 12.50 | 12.63 | 12.50 | 12.56 | 15,519 | +0.24(+1.95%) |
Jul 13, 2016 | 12.24 | 12.46 | 12.21 | 12.32 | 40,687 | +0.26(+2.16%) |
Jul 12, 2016 | 12.11 | 12.18 | 12.02 | 12.06 | 60,582 | -0.06(-0.50%) |
Jul 11, 2016 | 12.05 | 12.13 | 12.05 | 12.12 | 32,241 | +0.41(+3.50%) |
Jul 08, 2016 | 11.63 | 11.64 | 11.71 | 27,049 | +0.08(+0.69%) | |
Jul 07, 2016 | 11.63 | 11.78 | 11.59 | 11.63 | 122,443 | -0.40(-3.33%) |
Jul 05, 2016 | 11.98 | 12.06 | 11.93 | 12.03 | 100,762 | -0.19(-1.55%) |