Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.79 | 12.85 | 12.77 | 12.85 | 3,628 | +0.03(+0.22%) |
Sep 28, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 125 | -0.03(-0.22%) |
Sep 27, 2017 | 12.85 | 12.85 | 12.77 | 12.85 | 3,079 | +0.08(+0.64%) |
Sep 26, 2017 | 12.80 | 12.80 | 12.76 | 12.76 | 3,555 | -0.10(-0.80%) |
Sep 25, 2017 | 12.87 | 12.87 | 12.78 | 12.87 | 2,349 | +0.05(+0.35%) |
Sep 20, 2017 | 12.82 | 9 | -0.12(-0.95%) | |||
Sep 19, 2017 | 12.93 | 12.94 | 12.85 | 12.94 | 1,561 | -0.02(-0.15%) |
Sep 18, 2017 | 12.90 | 12.99 | 12.90 | 12.96 | 3,307 | +0.08(+0.59%) |
Sep 15, 2017 | 12.85 | 12.89 | 12.85 | 12.89 | 1,042 | +0.07(+0.58%) |
Sep 14, 2017 | 12.81 | 12.84 | 12.81 | 12.81 | 1,570 | +0.00(+0.01%) |
Sep 13, 2017 | 12.80 | 12.81 | 12.71 | 12.81 | 3,744 | -0.07(-0.52%) |
Sep 12, 2017 | 12.88 | 12.89 | 12.84 | 12.88 | 9,560 | +0.00(+0.01%) |
Sep 11, 2017 | 12.88 | 12.88 | 12.88 | 12.88 | 262 | +0.08(+0.66%) |
Sep 08, 2017 | 12.87 | 12.87 | 12.79 | 12.79 | 3,437 | -0.02(-0.14%) |
Sep 07, 2017 | 12.88 | 12.88 | 12.78 | 12.81 | 1,597 | +0.08(+0.65%) |
Sep 06, 2017 | 12.63 | 12.75 | 12.63 | 12.73 | 5,103 | +0.11(+0.89%) |
Sep 05, 2017 | 12.69 | 12.69 | 12.61 | 12.62 | 2,889 | -0.16(-1.25%) |
Sep 01, 2017 | 12.71 | 12.79 | 12.71 | 12.78 | 1,457 | +0.14(+1.11%) |
Aug 31, 2017 | 12.69 | 12.69 | 12.63 | 12.63 | 967 | -0.04(-0.28%) |
Aug 30, 2017 | 12.65 | 12.67 | 12.65 | 12.67 | 2,364 | -0.04(-0.35%) |
Aug 29, 2017 | 12.70 | 12.71 | 12.70 | 12.71 | 999 | +0.05(+0.39%) |
Aug 28, 2017 | 12.68 | 12.68 | 12.60 | 12.67 | 1,396 | +0.05(+0.44%) |
Aug 25, 2017 | 12.61 | 12.62 | 12.58 | 12.61 | 2,294 | +0.08(+0.61%) |
Aug 24, 2017 | 12.58 | 12.60 | 12.50 | 12.53 | 33,427 | -0.07(-0.59%) |
Aug 23, 2017 | 12.65 | 12.69 | 12.61 | 12.61 | 20,891 | -0.07(-0.57%) |
Aug 22, 2017 | 12.58 | 12.69 | 12.58 | 12.68 | 28,734 | +0.16(+1.26%) |
Aug 21, 2017 | 12.46 | 12.56 | 12.46 | 12.52 | 2,156 | +0.06(+0.45%) |
Aug 18, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 2,210 | +0.04(+0.35%) |
Aug 17, 2017 | 12.42 | 12.45 | 12.42 | 12.43 | 3,034 | -0.14(-1.08%) |
Aug 16, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,223 | +0.09(+0.74%) |
Aug 15, 2017 | 12.54 | 12.54 | 12.47 | 12.47 | 1,629 | -0.13(-1.04%) |
Aug 14, 2017 | 12.53 | 12.60 | 12.53 | 12.60 | 2,975 | +0.07(+0.59%) |
Aug 11, 2017 | 12.49 | 12.53 | 12.42 | 12.53 | 29,090 | +0.07(+0.59%) |
Aug 10, 2017 | 12.49 | 12.51 | 12.45 | 12.45 | 13,783 | -0.07(-0.59%) |
Aug 09, 2017 | 12.62 | 12.62 | 12.53 | 12.53 | 5,259 | -0.08(-0.65%) |
Aug 07, 2017 | 12.61 | 51 | -0.01(-0.06%) | |||
Aug 04, 2017 | 12.58 | 12.62 | 12.58 | 12.62 | 1,906 | -0.01(-0.06%) |
Aug 03, 2017 | 12.61 | 12.63 | 12.55 | 12.62 | 2,822 | -0.01(-0.10%) |
Aug 02, 2017 | 12.63 | 12.64 | 12.61 | 12.64 | 1,164 | +0.05(+0.36%) |
Aug 01, 2017 | 12.58 | 12.62 | 12.57 | 12.59 | 8,029 | -0.02(-0.19%) |
Jul 31, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 23,268 | -0.01(-0.09%) |
Jul 28, 2017 | 12.66 | 12.66 | 12.62 | 12.63 | 2,819 | -0.06(-0.50%) |
Jul 27, 2017 | 12.70 | 12.70 | 12.61 | 12.69 | 5,389 | +0.05(+0.41%) |
Jul 26, 2017 | 12.64 | 12.66 | 12.64 | 12.64 | 1,630 | +0.02(+0.17%) |
Jul 25, 2017 | 12.62 | 12.75 | 12.62 | 12.62 | 48,038 | +0.04(+0.33%) |
Jul 24, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 2,896 | +0.09(+0.76%) |
Jul 21, 2017 | 12.53 | 12.53 | 12.48 | 12.48 | 505 | -0.01(-0.10%) |
Jul 20, 2017 | 12.46 | 12.51 | 12.46 | 12.49 | 4,424 | -0.08(-0.61%) |
Jul 19, 2017 | 12.53 | 12.58 | 12.53 | 12.57 | 1,230 | +0.03(+0.22%) |
Jul 18, 2017 | 12.46 | 12.55 | 12.46 | 12.54 | 4,153 | +0.02(+0.13%) |
Jul 17, 2017 | 12.56 | 12.56 | 12.53 | 12.53 | 5,462 | -0.02(-0.16%) |
Jul 14, 2017 | 12.54 | 12.55 | 12.54 | 12.55 | 573 | +0.08(+0.62%) |
Jul 13, 2017 | 12.44 | 12.48 | 12.44 | 12.47 | 16,821 | -0.03(-0.26%) |
Jul 12, 2017 | 12.39 | 12.51 | 12.39 | 12.50 | 66,552 | +0.17(+1.40%) |
Jul 11, 2017 | 12.30 | 12.33 | 12.26 | 12.33 | 3,657 | -0.03(-0.25%) |
Jul 10, 2017 | 12.33 | 12.36 | 12.30 | 12.36 | 887 | +0.01(+0.12%) |
Jul 07, 2017 | 12.35 | 12.36 | 12.29 | 12.35 | 3,654 | +0.05(+0.39%) |
Jul 06, 2017 | 12.30 | 12.31 | 12.30 | 12.30 | 1,718 | -0.06(-0.49%) |
Jul 05, 2017 | 12.35 | 12.38 | 12.33 | 12.36 | 2,754 | -0.02(-0.17%) |
Jul 03, 2017 | 12.37 | 12.38 | 12.37 | 12.38 | 570 | +0.00(+0.00%) |
Jun 30, 2017 | 12.43 | 12.43 | 12.37 | 12.38 | 2,972 | +0.03(+0.28%) |
Jun 29, 2017 | 12.34 | 12.42 | 12.31 | 12.34 | 11,386 | -0.08(-0.61%) |
Jun 28, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 949 | +0.07(+0.53%) |
Jun 27, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 367 | -0.07(-0.59%) |
Jun 26, 2017 | 12.41 | 12.43 | 12.40 | 12.43 | 970 | -0.07(-0.55%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 244 | +0.15(+1.22%) |
Jun 22, 2017 | 12.28 | 12.35 | 12.28 | 12.35 | 1,348 | +0.05(+0.40%) |
Jun 21, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 1,514 | -0.02(-0.20%) |
Jun 20, 2017 | 12.35 | 12.35 | 12.32 | 12.32 | 1,218 | -0.10(-0.79%) |
Jun 19, 2017 | 12.33 | 12.43 | 12.33 | 12.42 | 2,191 | +0.07(+0.53%) |
Jun 16, 2017 | 12.40 | 12.40 | 12.31 | 12.35 | 3,603 | -0.04(-0.32%) |
Jun 15, 2017 | 12.32 | 12.40 | 12.32 | 12.39 | 893 | -0.00(-0.01%) |
Jun 14, 2017 | 12.53 | 12.53 | 12.40 | 12.40 | 768 | -0.02(-0.13%) |
Jun 13, 2017 | 12.45 | 12.45 | 12.41 | 12.41 | 1,649 | +0.03(+0.26%) |
Jun 12, 2017 | 12.25 | 12.38 | 12.25 | 12.38 | 5,777 | +0.04(+0.29%) |
Jun 09, 2017 | 12.34 | 12.34 | 12.34 | 12.34 | 873 | -0.08(-0.62%) |
Jun 08, 2017 | 12.37 | 12.42 | 12.37 | 12.42 | 751 | +0.14(+1.18%) |
Jun 07, 2017 | 12.37 | 12.37 | 12.26 | 12.28 | 4,007 | -0.14(-1.16%) |
Jun 06, 2017 | 12.39 | 12.43 | 12.37 | 12.42 | 8,765 | +0.00(+0.00%) |
Jun 05, 2017 | 12.40 | 12.42 | 12.37 | 12.42 | 4,085 | +0.05(+0.42%) |
Jun 02, 2017 | 12.39 | 12.39 | 12.35 | 12.37 | 2,060 | +0.13(+1.05%) |
Jun 01, 2017 | 12.26 | 12.26 | 12.24 | 12.24 | 245 | +0.03(+0.27%) |
May 31, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 639 | -0.02(-0.16%) |
May 30, 2017 | 12.27 | 12.27 | 12.22 | 12.23 | 1,411 | -0.01(-0.11%) |
May 26, 2017 | 12.33 | 12.33 | 12.23 | 12.24 | 6,667 | -0.02(-0.13%) |
May 25, 2017 | 12.31 | 12.31 | 12.26 | 12.26 | 11,207 | -0.03(-0.27%) |
May 24, 2017 | 12.35 | 12.35 | 12.22 | 12.29 | 29,803 | -0.10(-0.84%) |
May 23, 2017 | 12.46 | 12.46 | 12.39 | 12.39 | 906 | +0.10(+0.83%) |
May 22, 2017 | 12.36 | 12.36 | 12.29 | 12.29 | 1,866 | +0.01(+0.07%) |
May 19, 2017 | 12.21 | 12.28 | 12.16 | 12.28 | 2,619 | +0.18(+1.45%) |
May 18, 2017 | 12.07 | 12.15 | 11.92 | 12.11 | 5,292 | -0.01(-0.08%) |
May 17, 2017 | 12.13 | 12.23 | 12.12 | 12.12 | 13,673 | -0.11(-0.89%) |
May 16, 2017 | 12.20 | 12.25 | 12.20 | 12.23 | 3,885 | -0.00(-0.03%) |
May 15, 2017 | 12.23 | 12.23 | 12.17 | 12.23 | 8,922 | -0.00(-0.02%) |
May 12, 2017 | 12.17 | 12.25 | 12.11 | 12.23 | 30,668 | +0.15(+1.26%) |
May 11, 2017 | 12.20 | 12.20 | 12.07 | 12.08 | 15,576 | +0.01(+0.10%) |
May 09, 2017 | 12.07 | 3 | +0.02(+0.14%) | |||
May 08, 2017 | 12.06 | 12.06 | 11.99 | 12.05 | 616 | -0.02(-0.14%) |
May 05, 2017 | 12.06 | 12.07 | 12.03 | 12.07 | 2,374 | +0.11(+0.89%) |
May 03, 2017 | 11.96 | 178 | +0.00(+0.00%) | |||
May 02, 2017 | 11.85 | 11.96 | 11.85 | 11.96 | 8,499 | +0.11(+0.90%) |
May 01, 2017 | 11.95 | 11.95 | 11.85 | 11.85 | 1,614 | +0.04(+0.35%) |
Apr 28, 2017 | 11.94 | 11.94 | 11.79 | 11.81 | 6,792 | +0.07(+0.56%) |
Apr 27, 2017 | 11.74 | 11.75 | 11.74 | 11.75 | 1,921 | -0.12(-0.97%) |
Apr 26, 2017 | 11.88 | 11.88 | 11.73 | 11.86 | 6,433 | +0.02(+0.21%) |
Apr 25, 2017 | 11.83 | 11.84 | 11.81 | 11.84 | 1,452 | +0.02(+0.21%) |
Apr 24, 2017 | 11.73 | 11.81 | 11.72 | 11.81 | 1,144 | +0.18(+1.52%) |
Apr 21, 2017 | 11.67 | 11.70 | 11.64 | 11.64 | 12,469 | -0.01(-0.11%) |
Apr 20, 2017 | 11.54 | 11.66 | 11.54 | 11.65 | 1,273 | +0.13(+1.14%) |
Apr 19, 2017 | 11.98 | 11.98 | 11.49 | 11.52 | 67,962 | -0.24(-2.02%) |
Apr 18, 2017 | 11.79 | 11.79 | 11.65 | 11.76 | 6,940 | -0.07(-0.55%) |
Apr 17, 2017 | 12.03 | 12.03 | 11.79 | 11.82 | 1,345 | -0.09(-0.76%) |
Apr 13, 2017 | 11.67 | 11.91 | 11.67 | 11.91 | 11,044 | +0.18(+1.54%) |
Apr 11, 2017 | 11.73 | 53 | +0.00(+0.00%) | |||
Apr 10, 2017 | 11.69 | 12.00 | 11.64 | 11.73 | 75,125 | +0.07(+0.56%) |
Apr 07, 2017 | 11.56 | 11.67 | 11.56 | 11.67 | 942 | +0.08(+0.65%) |
Apr 06, 2017 | 11.63 | 11.64 | 11.53 | 11.59 | 35,992 | -0.08(-0.68%) |
Apr 05, 2017 | 11.72 | 11.72 | 11.63 | 11.67 | 2,952 | +0.04(+0.32%) |
Apr 03, 2017 | 11.63 | 3 | +0.05(+0.42%) | |||
Mar 31, 2017 | 11.59 | 11.60 | 11.54 | 11.58 | 17,323 | -0.02(-0.18%) |
Mar 30, 2017 | 11.61 | 11.62 | 11.59 | 11.61 | 3,664 | +0.01(+0.11%) |
Mar 29, 2017 | 11.58 | 11.59 | 11.56 | 11.59 | 8,480 | -0.03(-0.28%) |
Mar 28, 2017 | 11.55 | 11.63 | 11.55 | 11.63 | 2,491 | +0.10(+0.85%) |
Mar 27, 2017 | 11.55 | 11.55 | 11.50 | 11.53 | 6,663 | +0.01(+0.07%) |
Mar 24, 2017 | 11.50 | 11.52 | 11.49 | 11.52 | 4,699 | +0.04(+0.36%) |
Mar 23, 2017 | 11.47 | 11.50 | 11.44 | 11.48 | 4,434 | +0.01(+0.11%) |
Mar 22, 2017 | 11.51 | 11.51 | 11.41 | 11.47 | 1,415 | +0.01(+0.12%) |
Mar 21, 2017 | 11.48 | 11.48 | 11.39 | 11.45 | 2,653 | -0.04(-0.36%) |
Mar 20, 2017 | 11.54 | 11.57 | 11.49 | 11.49 | 18,325 | +0.06(+0.50%) |
Mar 17, 2017 | 11.47 | 11.47 | 11.44 | 11.44 | 3,844 | +0.01(+0.07%) |
Mar 16, 2017 | 11.43 | 11.43 | 11.43 | 11.43 | 1,701 | +0.04(+0.34%) |
Mar 15, 2017 | 11.15 | 11.39 | 11.15 | 11.39 | 3,541 | +0.20(+1.78%) |
Mar 14, 2017 | 11.13 | 11.20 | 11.13 | 11.19 | 975 | -0.02(-0.15%) |
Mar 13, 2017 | 11.17 | 11.21 | 11.17 | 11.21 | 511 | +0.07(+0.66%) |
Mar 10, 2017 | 11.16 | 11.20 | 11.13 | 11.13 | 1,098 | +0.02(+0.15%) |
Mar 09, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 628 | -0.04(-0.38%) |
Mar 07, 2017 | 11.16 | 141 | -0.03(-0.28%) | |||
Mar 06, 2017 | 11.19 | 11.19 | 11.19 | 11.19 | 257 | +0.03(+0.29%) |
Mar 03, 2017 | 11.11 | 11.16 | 11.11 | 11.16 | 9,757 | +0.03(+0.23%) |
Mar 02, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 126 | -0.11(-0.96%) |
Mar 01, 2017 | 11.18 | 11.26 | 11.18 | 11.24 | 441 | +0.05(+0.47%) |
Feb 28, 2017 | 11.20 | 11.20 | 11.19 | 11.19 | 838 | +0.03(+0.26%) |
Feb 27, 2017 | 11.09 | 11.16 | 11.09 | 11.16 | 1,249 | +0.03(+0.27%) |
Feb 24, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 943 | -0.10(-0.87%) |
Feb 23, 2017 | 11.22 | 11.23 | 11.21 | 11.23 | 3,790 | +0.02(+0.17%) |
Feb 22, 2017 | 11.13 | 11.21 | 11.13 | 11.21 | 712 | +0.06(+0.58%) |
Feb 21, 2017 | 11.11 | 11.14 | 11.08 | 11.14 | 4,070 | +0.05(+0.44%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | -0.02(-0.22%) | |
Feb 16, 2017 | 11.13 | 11.13 | 11.07 | 11.12 | 12,833 | +0.01(+0.11%) |
Feb 15, 2017 | 11.16 | 11.16 | 11.10 | 11.10 | 1,174 | -0.00(-0.04%) |
Feb 14, 2017 | 11.16 | 11.16 | 11.06 | 11.11 | 4,543 | -0.13(-1.17%) |
Feb 13, 2017 | 11.17 | 11.24 | 11.17 | 11.24 | 6,514 | +0.02(+0.15%) |
Feb 10, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 4,274 | +0.09(+0.78%) |
Feb 09, 2017 | 11.14 | 11.14 | 11.14 | 11.14 | 672 | -0.10(-0.86%) |
Feb 08, 2017 | 11.23 | 11.23 | 11.18 | 11.23 | 698 | -0.03(-0.28%) |
Feb 06, 2017 | 11.26 | 118 | +0.13(+1.18%) | |||
Feb 02, 2017 | 11.13 | 14 | -0.04(-0.37%) | |||
Feb 01, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 1,794 | +0.02(+0.22%) |
Jan 31, 2017 | 11.13 | 11.15 | 11.06 | 11.15 | 16,982 | -0.02(-0.15%) |
Jan 30, 2017 | 11.04 | 11.18 | 11.04 | 11.17 | 27,367 | +0.04(+0.34%) |
Jan 27, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 1,071 | +0.02(+0.14%) |
Jan 26, 2017 | 11.18 | 11.18 | 11.11 | 11.11 | 2,652 | -0.04(-0.32%) |
Jan 25, 2017 | 11.10 | 11.18 | 11.05 | 11.15 | 5,275 | +0.06(+0.51%) |
Jan 24, 2017 | 11.04 | 11.09 | 11.04 | 11.09 | 555 | +0.11(+0.97%) |
Jan 23, 2017 | 11.00 | 11.00 | 10.95 | 10.99 | 1,009 | +0.15(+1.36%) |
Jan 20, 2017 | 10.87 | 10.87 | 10.84 | 10.84 | 1,336 | +0.00(+0.00%) |
Jan 18, 2017 | 10.84 | 31 | -0.07(-0.60%) | |||
Jan 17, 2017 | 11.00 | 11.00 | 10.90 | 10.90 | 43,785 | +0.01(+0.14%) |
Jan 13, 2017 | 10.89 | 10.89 | 10.89 | 0 | -0.04(-0.36%) | |
Jan 12, 2017 | 10.81 | 10.93 | 10.81 | 10.93 | 2,556 | +0.01(+0.07%) |
Jan 11, 2017 | 10.89 | 10.92 | 10.81 | 10.92 | 2,930 | +0.00(+0.00%) |
Jan 10, 2017 | 10.91 | 10.92 | 10.91 | 10.92 | 367 | +0.14(+1.29%) |
Jan 09, 2017 | 10.72 | 10.83 | 10.72 | 10.78 | 10,297 | -0.03(-0.30%) |
Jan 06, 2017 | 10.81 | 10.83 | 10.77 | 10.81 | 6,341 | -0.11(-1.05%) |
Jan 05, 2017 | 10.78 | 10.93 | 10.78 | 10.93 | 451 | +0.22(+2.01%) |
Jan 04, 2017 | 10.62 | 10.71 | 10.62 | 10.71 | 2,498 | +0.18(+1.69%) |
Jan 03, 2017 | 10.57 | 10.57 | 10.53 | 10.54 | 7,783 | +0.06(+0.55%) |
Dec 30, 2016 | 10.48 | 10.48 | 10.48 | 0 | +0.05(+0.47%) | |
Dec 29, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 637 | +0.03(+0.32%) |
Dec 28, 2016 | 10.49 | 10.49 | 10.40 | 10.40 | 2,385 | +0.01(+0.05%) |
Dec 27, 2016 | 10.36 | 10.40 | 10.36 | 10.39 | 3,518 | +0.12(+1.14%) |
Dec 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.07(+0.65%) | |
Dec 22, 2016 | 10.30 | 10.30 | 10.18 | 10.21 | 1,852 | -0.12(-1.16%) |
Dec 21, 2016 | 10.33 | 10.34 | 10.33 | 10.33 | 2,612 | -0.01(-0.08%) |
Dec 20, 2016 | 10.38 | 10.38 | 10.34 | 10.34 | 4,651 | -0.12(-1.13%) |
Dec 19, 2016 | 10.45 | 10.45 | 10.45 | 10.45 | 829 | +0.04(+0.37%) |
Dec 16, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 1,008 | -0.03(-0.31%) |
Dec 15, 2016 | 10.45 | 10.45 | 10.42 | 10.45 | 2,686 | -0.07(-0.65%) |
Dec 14, 2016 | 10.57 | 10.57 | 10.51 | 10.52 | 3,163 | -0.23(-2.18%) |
Dec 13, 2016 | 10.73 | 10.76 | 10.68 | 10.75 | 4,101 | +0.14(+1.35%) |
Dec 12, 2016 | 10.66 | 10.66 | 10.49 | 10.61 | 2,138 | -0.05(-0.49%) |
Dec 09, 2016 | 10.69 | 10.69 | 10.64 | 10.66 | 1,566 | -0.04(-0.33%) |
Dec 08, 2016 | 10.67 | 10.70 | 10.67 | 10.69 | 3,827 | +0.02(+0.22%) |
Dec 07, 2016 | 10.59 | 10.68 | 10.59 | 10.67 | 3,056 | +0.14(+1.29%) |
Dec 06, 2016 | 10.57 | 10.57 | 10.52 | 10.53 | 10,561 | -0.02(-0.14%) |
Dec 05, 2016 | 10.55 | 10.55 | 10.54 | 10.55 | 692 | +0.08(+0.75%) |
Dec 02, 2016 | 10.45 | 10.57 | 10.45 | 10.47 | 10,181 | +0.07(+0.69%) |
Dec 01, 2016 | 10.38 | 10.46 | 10.36 | 10.40 | 1,888 | +0.09(+0.85%) |
Nov 30, 2016 | 10.44 | 10.44 | 10.30 | 10.31 | 4,165 | +0.01(+0.11%) |
Nov 29, 2016 | 10.34 | 10.34 | 10.26 | 10.30 | 4,569 | -0.04(-0.37%) |
Nov 28, 2016 | 10.33 | 10.34 | 10.33 | 10.34 | 510 | +0.07(+0.65%) |
Nov 25, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 185 | +0.02(+0.23%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.07(-0.69%) | |
Nov 22, 2016 | 10.33 | 10.34 | 10.32 | 10.32 | 8,607 | -0.02(-0.15%) |
Nov 21, 2016 | 10.38 | 10.40 | 10.34 | 10.34 | 2,221 | -0.02(-0.15%) |
Nov 18, 2016 | 10.35 | 10.35 | 10.34 | 10.35 | 1,157 | +0.02(+0.15%) |
Nov 17, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 279 | +0.00(+0.00%) |
Nov 16, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 367 | -0.05(-0.46%) |
Nov 15, 2016 | 10.35 | 10.42 | 10.34 | 10.38 | 5,054 | +0.26(+2.52%) |
Nov 14, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 991 | +0.00(+0.00%) |
Nov 11, 2016 | 10.34 | 10.34 | 10.10 | 10.13 | 3,312 | -0.33(-3.20%) |
Nov 10, 2016 | 10.68 | 10.68 | 10.40 | 10.46 | 10,942 | -0.22(-2.02%) |
Nov 09, 2016 | 10.65 | 10.79 | 10.65 | 10.68 | 7,318 | -0.14(-1.26%) |
Nov 08, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 291 | -0.07(-0.68%) |
Nov 07, 2016 | 10.86 | 10.92 | 10.83 | 10.89 | 71,024 | +0.24(+2.28%) |
Nov 04, 2016 | 10.69 | 10.71 | 10.61 | 10.65 | 59,908 | -0.02(-0.22%) |
Nov 03, 2016 | 10.73 | 10.73 | 10.67 | 10.67 | 61,042 | -0.08(-0.73%) |
Nov 02, 2016 | 10.74 | 10.75 | 10.74 | 10.75 | 838 | +0.01(+0.06%) |
Nov 01, 2016 | 10.84 | 10.85 | 10.74 | 10.74 | 8,735 | -0.07(-0.67%) |
Oct 31, 2016 | 10.96 | 10.96 | 10.79 | 10.81 | 2,578 | -0.02(-0.15%) |
Oct 28, 2016 | 10.81 | 10.83 | 10.81 | 10.83 | 803 | +0.02(+0.15%) |
Oct 27, 2016 | 10.85 | 10.88 | 10.81 | 10.81 | 1,139 | -0.13(-1.17%) |
Oct 26, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 409 | -0.01(-0.06%) |
Oct 25, 2016 | 10.94 | 10.95 | 10.94 | 10.95 | 491 | -0.06(-0.51%) |
Oct 24, 2016 | 10.99 | 11.00 | 10.99 | 11.00 | 680 | -0.02(-0.22%) |
Oct 21, 2016 | 11.00 | 11.03 | 10.95 | 11.03 | 1,391 | +0.03(+0.30%) |
Oct 20, 2016 | 10.93 | 11.00 | 10.93 | 11.00 | 555 | +0.05(+0.42%) |
Oct 18, 2016 | 11.00 | 11.00 | 10.95 | 10.95 | 154 | +0.12(+1.07%) |
Oct 17, 2016 | 10.80 | 10.83 | 10.79 | 10.83 | 1,308 | +0.03(+0.27%) |
Oct 14, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 1,322 | +0.14(+1.27%) |
Oct 13, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 286 | -0.10(-0.96%) |
Oct 12, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 161 | -0.07(-0.66%) |
Oct 11, 2016 | 10.94 | 10.94 | 10.85 | 10.85 | 1,300 | -0.23(-2.09%) |
Oct 10, 2016 | 11.08 | 11.09 | 11.04 | 11.08 | 4,428 | -0.01(-0.07%) |
Oct 07, 2016 | 11.05 | 11.08 | 11.05 | 11.08 | 781 | -0.13(-1.14%) |
Oct 06, 2016 | 11.23 | 11.23 | 11.10 | 11.21 | 11,892 | -0.01(-0.07%) |
Oct 05, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 1,572 | +0.12(+1.08%) |
Oct 04, 2016 | 11.23 | 11.24 | 11.10 | 11.10 | 1,508 | -0.12(-1.06%) |