Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.11 | 15.11 | 14.96 | 14.99 | 9,023 | -0.11(-0.73%) |
Nov 29, 2017 | 15.21 | 15.21 | 15.10 | 15.10 | 12,073 | -0.14(-0.92%) |
Nov 28, 2017 | 15.19 | 15.25 | 15.19 | 15.24 | 19,896 | -0.05(-0.34%) |
Nov 27, 2017 | 15.37 | 15.37 | 15.17 | 15.30 | 21,747 | -0.21(-1.37%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.45 | 15.51 | 35,927 | -0.46(-2.86%) |
Nov 22, 2017 | 15.98 | 16.00 | 15.92 | 15.97 | 13,471 | +0.04(+0.26%) |
Nov 21, 2017 | 15.91 | 15.92 | 15.85 | 15.92 | 22,611 | +0.48(+3.12%) |
Nov 20, 2017 | 15.34 | 15.44 | 15.34 | 15.44 | 25,083 | +0.12(+0.81%) |
Nov 17, 2017 | 15.41 | 15.41 | 15.30 | 15.32 | 16,979 | +0.16(+1.03%) |
Nov 16, 2017 | 15.11 | 15.16 | 15.11 | 15.16 | 4,578 | +0.28(+1.90%) |
Nov 15, 2017 | 14.88 | 14.92 | 14.88 | 14.88 | 7,289 | -0.05(-0.33%) |
Nov 14, 2017 | 15.05 | 15.05 | 14.93 | 14.93 | 6,101 | -0.09(-0.62%) |
Nov 13, 2017 | 14.95 | 15.03 | 14.95 | 15.02 | 2,234 | +0.06(+0.40%) |
Nov 10, 2017 | 14.94 | 15.03 | 14.94 | 14.96 | 4,682 | +0.15(+1.02%) |
Nov 09, 2017 | 14.78 | 14.81 | 14.78 | 14.81 | 529 | +0.06(+0.41%) |
Nov 08, 2017 | 14.72 | 14.75 | 14.72 | 14.75 | 4,873 | -0.05(-0.33%) |
Nov 07, 2017 | 14.90 | 14.90 | 14.77 | 14.80 | 17,657 | +0.10(+0.69%) |
Nov 06, 2017 | 14.77 | 14.77 | 14.70 | 14.70 | 5,955 | +0.08(+0.57%) |
Nov 03, 2017 | 14.61 | 14.63 | 14.61 | 14.61 | 2,458 | -0.10(-0.66%) |
Nov 02, 2017 | 14.75 | 14.75 | 14.70 | 14.71 | 4,139 | +0.02(+0.12%) |
Nov 01, 2017 | 14.65 | 14.72 | 14.65 | 14.69 | 9,091 | +0.03(+0.24%) |
Oct 31, 2017 | 14.59 | 14.66 | 14.59 | 14.66 | 2,830 | +0.06(+0.43%) |
Oct 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 4,628 | -0.06(-0.44%) |
Oct 27, 2017 | 14.56 | 14.70 | 14.56 | 14.66 | 21,668 | +0.22(+1.53%) |
Oct 26, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 1,086 | +0.10(+0.71%) |
Oct 25, 2017 | 14.32 | 14.34 | 14.29 | 14.34 | 5,880 | +0.03(+0.23%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.27 | 14.30 | 3,572 | +0.15(+1.09%) |
Oct 23, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 322 | -0.11(-0.79%) |
Oct 20, 2017 | 14.38 | 14.38 | 14.24 | 14.26 | 3,567 | -0.01(-0.04%) |
Oct 19, 2017 | 14.33 | 14.33 | 14.24 | 14.27 | 6,691 | -0.08(-0.57%) |
Oct 18, 2017 | 14.37 | 14.37 | 14.34 | 14.35 | 9,818 | +0.15(+1.04%) |
Oct 17, 2017 | 14.14 | 14.20 | 14.14 | 14.20 | 2,768 | -0.04(-0.27%) |
Oct 16, 2017 | 14.22 | 14.24 | 14.22 | 14.24 | 7,380 | +0.01(+0.04%) |
Oct 13, 2017 | 14.32 | 14.32 | 14.24 | 14.24 | 7,277 | +0.02(+0.11%) |
Oct 12, 2017 | 14.22 | 14.23 | 14.18 | 14.22 | 10,618 | +0.02(+0.17%) |
Oct 11, 2017 | 14.21 | 14.21 | 14.18 | 14.19 | 6,023 | +0.05(+0.35%) |
Oct 10, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 525 | +0.13(+0.91%) |
Oct 09, 2017 | 14.02 | 14.02 | 14.02 | 14.02 | 219 | -0.06(-0.45%) |
Oct 06, 2017 | 14.08 | 14.08 | 14.08 | 14.08 | 211 | -0.13(-0.92%) |
Oct 05, 2017 | 14.32 | 14.51 | 14.18 | 14.21 | 9,386 | +0.03(+0.20%) |
Oct 04, 2017 | 14.16 | 14.18 | 14.16 | 14.18 | 1,488 | +0.10(+0.70%) |
Oct 03, 2017 | 14.07 | 14.10 | 14.07 | 14.08 | 5,302 | +0.27(+1.92%) |
Oct 02, 2017 | 13.94 | 13.94 | 13.80 | 13.82 | 7,059 | +0.10(+0.71%) |
Sep 29, 2017 | 13.82 | 13.82 | 13.71 | 13.72 | 8,392 | +0.05(+0.37%) |
Sep 28, 2017 | 13.69 | 13.69 | 13.67 | 13.67 | 764 | -0.03(-0.24%) |
Sep 27, 2017 | 14.01 | 14.01 | 13.68 | 13.71 | 757 | -0.16(-1.17%) |
Sep 26, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 365 | +0.16(+1.16%) |
Sep 25, 2017 | 13.86 | 13.86 | 13.70 | 13.71 | 20,927 | -0.18(-1.32%) |
Sep 22, 2017 | 13.97 | 13.97 | 13.88 | 13.89 | 9,110 | -0.03(-0.18%) |
Sep 21, 2017 | 14.00 | 14.02 | 13.92 | 13.92 | 5,955 | +0.09(+0.65%) |
Sep 20, 2017 | 13.93 | 13.98 | 13.82 | 13.83 | 4,259 | +0.00(+0.00%) |
Sep 19, 2017 | 13.88 | 13.88 | 13.77 | 13.83 | 3,102 | -0.05(-0.35%) |
Sep 18, 2017 | 13.98 | 13.98 | 13.88 | 13.88 | 6,115 | -0.01(-0.06%) |
Sep 15, 2017 | 14.01 | 14.01 | 13.85 | 13.88 | 11,887 | -0.02(-0.12%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.85 | 13.90 | 4,689 | -0.09(-0.64%) |
Sep 13, 2017 | 14.06 | 14.06 | 13.97 | 13.99 | 4,218 | -0.06(-0.41%) |
Sep 12, 2017 | 14.17 | 14.17 | 14.02 | 14.05 | 47,943 | +0.06(+0.44%) |
Sep 11, 2017 | 14.01 | 14.01 | 13.95 | 13.99 | 6,402 | -0.09(-0.67%) |
Sep 08, 2017 | 14.13 | 14.13 | 14.03 | 14.08 | 9,492 | -0.06(-0.40%) |
Sep 07, 2017 | 14.11 | 14.14 | 14.11 | 14.14 | 378 | -0.02(-0.12%) |
Sep 06, 2017 | 14.19 | 14.19 | 14.12 | 14.15 | 10,337 | -0.02(-0.12%) |
Sep 05, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 11,207 | +0.11(+0.81%) |
Sep 01, 2017 | 13.97 | 14.06 | 13.97 | 14.06 | 7,463 | +0.11(+0.76%) |
Aug 31, 2017 | 13.90 | 13.95 | 13.88 | 13.95 | 11,684 | -0.06(-0.44%) |
Aug 30, 2017 | 14.04 | 14.04 | 13.98 | 14.01 | 7,380 | -0.02(-0.12%) |
Aug 29, 2017 | 14.05 | 14.06 | 13.97 | 14.03 | 15,714 | -0.00(-0.02%) |
Aug 28, 2017 | 13.99 | 14.03 | 13.99 | 14.03 | 19,943 | +0.20(+1.48%) |
Aug 25, 2017 | 13.75 | 13.84 | 13.75 | 13.83 | 3,159 | +0.38(+2.79%) |
Aug 24, 2017 | 13.54 | 13.54 | 13.44 | 13.45 | 1,837 | -0.07(-0.48%) |
Aug 23, 2017 | 13.56 | 13.56 | 13.48 | 13.52 | 8,386 | +0.09(+0.67%) |
Aug 22, 2017 | 13.35 | 13.43 | 13.35 | 13.43 | 5,484 | +0.16(+1.23%) |
Aug 21, 2017 | 13.29 | 13.29 | 13.24 | 13.26 | 4,906 | +0.04(+0.31%) |
Aug 18, 2017 | 13.19 | 13.22 | 13.19 | 13.22 | 1,193 | +0.06(+0.43%) |
Aug 17, 2017 | 13.15 | 13.17 | 13.15 | 13.17 | 2,450 | +0.02(+0.12%) |
Aug 16, 2017 | 13.16 | 13.16 | 13.11 | 13.15 | 7,093 | +0.13(+1.00%) |
Aug 15, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 924 | +0.07(+0.57%) |
Aug 14, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 497 | +0.07(+0.51%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.88 | 12.88 | 2,452 | -0.14(-1.07%) |
Aug 10, 2017 | 13.16 | 13.16 | 13.00 | 13.02 | 5,073 | -0.10(-0.74%) |
Aug 09, 2017 | 13.18 | 13.18 | 13.11 | 13.12 | 2,811 | -0.09(-0.68%) |
Aug 08, 2017 | 13.14 | 13.21 | 13.14 | 13.21 | 1,445 | +0.09(+0.66%) |
Aug 07, 2017 | 13.09 | 13.12 | 13.09 | 13.12 | 1,911 | +0.04(+0.27%) |
Aug 04, 2017 | 13.10 | 13.10 | 13.08 | 13.08 | 1,335 | -0.11(-0.87%) |
Aug 03, 2017 | 13.22 | 13.22 | 13.20 | 13.20 | 1,143 | -0.21(-1.58%) |
Aug 02, 2017 | 13.36 | 13.41 | 13.36 | 13.41 | 4,482 | +0.03(+0.24%) |
Aug 01, 2017 | 13.38 | 13.41 | 13.38 | 13.38 | 12,721 | +0.16(+1.17%) |
Jul 31, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 124 | -0.02(-0.12%) |
Jul 28, 2017 | 13.19 | 13.24 | 13.19 | 13.24 | 2,464 | +0.09(+0.68%) |
Jul 27, 2017 | 13.21 | 13.21 | 13.14 | 13.15 | 2,303 | -0.06(-0.43%) |
Jul 26, 2017 | 13.14 | 13.21 | 13.14 | 13.21 | 5,292 | -0.02(-0.13%) |
Jul 25, 2017 | 13.28 | 13.28 | 13.22 | 13.22 | 1,091 | +0.07(+0.56%) |
Jul 21, 2017 | 13.15 | 173 | -0.09(-0.68%) | |||
Jul 20, 2017 | 13.28 | 13.28 | 13.23 | 13.24 | 6,528 | +0.01(+0.06%) |
Jul 19, 2017 | 13.21 | 13.23 | 13.21 | 13.23 | 4,404 | +0.20(+1.50%) |
Jul 18, 2017 | 13.05 | 13.05 | 13.04 | 13.04 | 1,372 | -0.01(-0.11%) |
Jul 17, 2017 | 13.04 | 13.06 | 13.04 | 13.05 | 2,985 | -0.00(-0.02%) |
Jul 14, 2017 | 13.04 | 13.05 | 13.03 | 13.05 | 5,763 | +0.15(+1.14%) |
Jul 13, 2017 | 12.87 | 12.90 | 12.87 | 12.90 | 1,194 | +0.15(+1.15%) |
Jul 12, 2017 | 12.73 | 12.76 | 12.69 | 12.76 | 3,826 | +0.03(+0.26%) |
Jul 11, 2017 | 12.65 | 12.73 | 12.65 | 12.73 | 1,577 | +0.24(+1.90%) |
Jul 10, 2017 | 12.49 | 12.49 | 12.49 | 12.49 | 1,860 | -0.05(-0.39%) |
Jul 05, 2017 | 12.54 | 55 | +0.10(+0.82%) | |||
Jul 03, 2017 | 12.44 | 12.44 | 12.44 | 12.44 | 122 | -0.12(-0.97%) |
Jun 30, 2017 | 12.55 | 12.56 | 12.53 | 12.56 | 4,045 | +0.09(+0.72%) |
Jun 29, 2017 | 12.52 | 12.52 | 12.47 | 12.47 | 7,393 | -0.01(-0.10%) |
Jun 28, 2017 | 12.49 | 12.49 | 12.47 | 12.48 | 6,657 | -0.05(-0.39%) |
Jun 27, 2017 | 12.50 | 12.54 | 12.50 | 12.53 | 3,327 | +0.10(+0.78%) |
Jun 26, 2017 | 12.41 | 12.45 | 12.41 | 12.43 | 2,302 | +0.08(+0.66%) |
Jun 23, 2017 | 12.37 | 12.39 | 12.35 | 12.35 | 4,915 | +0.05(+0.37%) |
Jun 22, 2017 | 12.28 | 12.30 | 12.28 | 12.30 | 857 | +0.12(+1.00%) |
Jun 21, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 554 | +0.13(+1.12%) |
Jun 20, 2017 | 12.23 | 12.23 | 12.05 | 12.05 | 2,221 | -0.09(-0.74%) |
Jun 19, 2017 | 12.10 | 12.16 | 12.08 | 12.14 | 16,963 | +0.12(+1.02%) |
Jun 16, 2017 | 12.02 | 12.04 | 12.02 | 12.02 | 1,977 | -0.05(-0.41%) |
Jun 15, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 2,442 | -0.15(-1.20%) |
Jun 14, 2017 | 12.22 | 12.24 | 12.21 | 12.21 | 2,989 | -0.15(-1.19%) |
Jun 13, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 773 | +0.01(+0.07%) |
Jun 12, 2017 | 12.34 | 12.35 | 12.34 | 12.35 | 3,574 | -0.04(-0.33%) |
Jun 09, 2017 | 12.45 | 12.45 | 12.38 | 12.39 | 7,764 | +0.07(+0.53%) |
Jun 08, 2017 | 12.33 | 12.33 | 12.33 | 12.33 | 2,344 | +0.15(+1.21%) |
Jun 07, 2017 | 12.19 | 12.19 | 12.18 | 12.18 | 322 | +0.08(+0.67%) |
Jun 06, 2017 | 12.11 | 12.11 | 12.10 | 12.10 | 2,668 | +0.14(+1.16%) |
Jun 05, 2017 | 11.95 | 11.97 | 11.95 | 11.96 | 1,292 | -0.12(-1.01%) |
Jun 02, 2017 | 12.10 | 12.10 | 12.07 | 12.08 | 7,692 | -0.12(-1.00%) |
Jun 01, 2017 | 12.21 | 12.24 | 12.20 | 12.20 | 4,889 | +0.15(+1.22%) |
May 31, 2017 | 12.10 | 12.10 | 12.06 | 12.06 | 18,587 | +0.05(+0.41%) |
May 30, 2017 | 11.97 | 12.01 | 11.95 | 12.01 | 11,292 | +0.07(+0.55%) |
May 26, 2017 | 11.94 | 11.97 | 11.94 | 11.94 | 8,056 | +0.03(+0.27%) |
May 25, 2017 | 11.93 | 11.93 | 11.91 | 11.91 | 9,891 | +0.33(+2.89%) |
May 24, 2017 | 11.54 | 11.57 | 11.54 | 11.57 | 6,272 | +0.03(+0.28%) |
May 23, 2017 | 11.56 | 11.59 | 11.54 | 11.54 | 5,266 | +0.15(+1.29%) |
May 22, 2017 | 11.39 | 11.42 | 11.38 | 11.39 | 1,718 | +0.07(+0.58%) |
May 19, 2017 | 11.34 | 11.34 | 11.33 | 11.33 | 958 | +0.04(+0.40%) |
May 18, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 276 | -0.00(-0.04%) |
May 17, 2017 | 11.37 | 11.37 | 11.26 | 11.29 | 19,263 | -0.11(-0.93%) |
May 16, 2017 | 11.39 | 11.43 | 11.39 | 11.39 | 1,796 | -0.03(-0.29%) |
May 15, 2017 | 11.43 | 11.45 | 11.42 | 11.43 | 21,392 | +0.03(+0.29%) |
May 12, 2017 | 11.41 | 11.42 | 11.39 | 11.39 | 8,125 | +0.24(+2.20%) |
May 11, 2017 | 11.13 | 11.17 | 11.13 | 11.15 | 2,484 | +0.05(+0.44%) |
May 10, 2017 | 11.10 | 11.10 | 11.10 | 11.10 | 1,536 | +0.08(+0.74%) |
May 09, 2017 | 11.02 | 11.04 | 11.02 | 11.02 | 2,147 | +0.04(+0.37%) |
May 08, 2017 | 11.04 | 11.04 | 10.98 | 10.98 | 7,024 | -0.06(-0.52%) |
May 05, 2017 | 11.05 | 11.06 | 11.04 | 11.04 | 11,366 | -0.01(-0.10%) |
May 04, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 612 | -0.05(-0.48%) |
May 03, 2017 | 11.08 | 11.10 | 11.08 | 11.10 | 13,353 | -0.06(-0.51%) |
May 02, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 1,375 | +0.00(+0.00%) |
May 01, 2017 | 11.17 | 11.19 | 11.16 | 11.16 | 6,038 | -0.01(-0.07%) |
Apr 28, 2017 | 11.17 | 11.17 | 11.17 | 11.17 | 258 | -0.02(-0.15%) |
Apr 27, 2017 | 11.17 | 11.18 | 11.17 | 11.18 | 7,718 | +0.04(+0.37%) |
Apr 26, 2017 | 11.16 | 11.16 | 11.14 | 11.14 | 284 | -0.03(-0.29%) |
Apr 25, 2017 | 11.17 | 11.22 | 11.17 | 11.17 | 602 | +0.06(+0.51%) |
Apr 24, 2017 | 11.12 | 11.12 | 11.12 | 11.12 | 162 | -0.04(-0.37%) |
Apr 21, 2017 | 11.16 | 11.16 | 11.16 | 11.16 | 381 | +0.01(+0.07%) |
Apr 20, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 13,693 | +0.11(+0.96%) |
Apr 19, 2017 | 11.06 | 11.06 | 11.02 | 11.04 | 11,243 | -0.07(-0.59%) |
Apr 18, 2017 | 11.13 | 11.13 | 11.11 | 11.11 | 4,345 | -0.06(-0.51%) |
Apr 17, 2017 | 11.20 | 11.22 | 11.17 | 11.17 | 2,152 | -0.11(-1.01%) |
Apr 12, 2017 | 11.28 | 14 | +0.02(+0.18%) | |||
Apr 11, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 1,555 | +0.02(+0.18%) |
Apr 10, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 5,005 | -0.11(-0.94%) |
Apr 07, 2017 | 11.35 | 11.35 | 11.35 | 11.35 | 224 | +0.02(+0.14%) |
Apr 05, 2017 | 11.33 | 45 | +0.03(+0.29%) | |||
Apr 03, 2017 | 11.30 | 89 | -0.00(-0.04%) | |||
Mar 31, 2017 | 11.26 | 11.30 | 11.26 | 11.30 | 615 | +0.03(+0.25%) |
Mar 28, 2017 | 11.27 | 14 | -0.07(-0.65%) | |||
Mar 27, 2017 | 11.33 | 11.37 | 11.33 | 11.35 | 5,880 | +0.11(+1.02%) |
Mar 23, 2017 | 11.23 | 11.23 | 11.23 | 0 | -0.01(-0.07%) | |
Mar 22, 2017 | 11.24 | 11.24 | 11.24 | 11.24 | 1,102 | -0.04(-0.34%) |
Mar 21, 2017 | 11.08 | 11.28 | 11.08 | 11.28 | 1,040 | +0.03(+0.27%) |
Mar 20, 2017 | 11.24 | 11.25 | 11.24 | 11.25 | 1,451 | +0.05(+0.44%) |
Mar 17, 2017 | 11.22 | 11.24 | 11.20 | 11.20 | 16,049 | -0.20(-1.72%) |
Mar 16, 2017 | 11.43 | 11.45 | 11.39 | 11.39 | 8,943 | -0.06(-0.50%) |
Mar 15, 2017 | 11.32 | 11.45 | 11.32 | 11.45 | 1,286 | +0.13(+1.15%) |
Mar 14, 2017 | 11.33 | 11.34 | 11.30 | 11.32 | 5,896 | -0.05(-0.43%) |
Mar 13, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 248 | +0.16(+1.39%) |
Mar 09, 2017 | 11.21 | 15 | -0.08(-0.73%) | |||
Mar 08, 2017 | 11.29 | 11.30 | 11.29 | 11.30 | 980 | +0.04(+0.36%) |
Mar 06, 2017 | 11.26 | 2 | -0.02(-0.17%) | |||
Mar 03, 2017 | 11.26 | 11.28 | 11.26 | 11.28 | 1,188 | -0.01(-0.12%) |
Mar 02, 2017 | 11.30 | 11.30 | 11.26 | 11.29 | 6,219 | -0.15(-1.28%) |
Mar 01, 2017 | 11.44 | 11.44 | 11.44 | 11.44 | 491 | -0.09(-0.78%) |
Feb 28, 2017 | 11.42 | 11.53 | 11.42 | 11.53 | 3,699 | +0.16(+1.44%) |
Feb 27, 2017 | 11.38 | 11.41 | 11.38 | 11.36 | 6,095 | -0.12(-1.02%) |
Feb 24, 2017 | 11.49 | 11.51 | 11.48 | 11.48 | 2,276 | -0.02(-0.19%) |
Feb 23, 2017 | 11.44 | 11.54 | 11.44 | 11.50 | 3,470 | -0.07(-0.64%) |
Feb 22, 2017 | 11.53 | 11.57 | 11.52 | 11.57 | 9,097 | +0.07(+0.57%) |
Feb 21, 2017 | 11.51 | 11.55 | 11.50 | 11.51 | 10,438 | +0.17(+1.52%) |
Feb 17, 2017 | 11.34 | 11.34 | 11.34 | 0 | -0.09(-0.75%) | |
Feb 16, 2017 | 11.45 | 11.45 | 11.40 | 11.42 | 2,678 | +0.04(+0.32%) |
Feb 15, 2017 | 11.37 | 11.39 | 11.37 | 11.39 | 1,470 | -0.02(-0.14%) |
Feb 14, 2017 | 11.39 | 11.40 | 11.39 | 11.40 | 857 | +0.05(+0.43%) |
Feb 10, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.11(+0.94%) | |
Feb 09, 2017 | 11.28 | 11.28 | 11.25 | 11.25 | 1,586 | +0.02(+0.15%) |
Feb 08, 2017 | 11.21 | 11.23 | 11.20 | 11.23 | 1,254 | +0.02(+0.15%) |
Feb 07, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 4,775 | -0.05(-0.45%) |
Feb 06, 2017 | 11.26 | 11.28 | 11.26 | 11.27 | 5,145 | -0.01(-0.06%) |
Feb 03, 2017 | 11.25 | 11.30 | 11.25 | 11.27 | 10,247 | -0.08(-0.72%) |
Feb 01, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.02(+0.16%) | |
Jan 31, 2017 | 11.34 | 11.34 | 11.34 | 11.34 | 439 | +0.02(+0.22%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.31 | 11.31 | 797 | +0.03(+0.27%) |
Jan 27, 2017 | 11.28 | 11.28 | 11.28 | 11.28 | 3,675 | +0.03(+0.29%) |
Jan 26, 2017 | 11.25 | 11.27 | 11.25 | 11.25 | 7,989 | +0.04(+0.36%) |
Jan 24, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.01(+0.07%) | |
Jan 23, 2017 | 11.12 | 11.21 | 11.12 | 11.20 | 13,312 | +0.00(+0.00%) |
Jan 20, 2017 | 11.19 | 11.20 | 11.19 | 11.20 | 4,426 | +0.11(+0.96%) |
Jan 19, 2017 | 11.08 | 11.10 | 11.08 | 11.09 | 1,764 | -0.06(-0.51%) |
Jan 18, 2017 | 11.17 | 11.19 | 11.15 | 11.15 | 3,158 | +0.04(+0.37%) |
Jan 17, 2017 | 11.11 | 11.15 | 11.10 | 11.11 | 912 | +0.14(+1.27%) |
Jan 13, 2017 | 10.97 | 10.97 | 10.97 | 0 | +0.09(+0.79%) | |
Jan 12, 2017 | 10.88 | 10.90 | 10.86 | 10.88 | 11,258 | +0.09(+0.80%) |
Jan 11, 2017 | 10.79 | 10.80 | 10.79 | 10.80 | 613 | -0.06(-0.53%) |
Jan 10, 2017 | 10.78 | 10.88 | 10.78 | 10.86 | 509 | -0.02(-0.15%) |
Jan 09, 2017 | 10.90 | 10.90 | 10.87 | 10.87 | 1,319 | -0.05(-0.45%) |
Jan 06, 2017 | 10.86 | 10.92 | 10.86 | 10.92 | 711 | -0.14(-1.25%) |
Jan 05, 2017 | 11.04 | 11.08 | 11.04 | 11.06 | 1,932 | +0.08(+0.74%) |
Jan 04, 2017 | 10.86 | 10.99 | 10.86 | 10.98 | 1,633 | +0.28(+2.57%) |
Jan 03, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 1,368 | +0.13(+1.26%) |
Dec 30, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.02(+0.23%) | |
Dec 29, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 203 | +0.01(+0.08%) |
Dec 28, 2016 | 10.55 | 10.55 | 10.54 | 10.54 | 1,195 | -0.11(-1.07%) |
Dec 27, 2016 | 10.60 | 10.67 | 10.60 | 10.65 | 8,551 | +0.07(+0.69%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.07(-0.69%) | |
Dec 22, 2016 | 10.64 | 10.66 | 10.64 | 10.65 | 3,240 | -0.07(-0.61%) |
Dec 21, 2016 | 10.70 | 10.72 | 10.64 | 10.72 | 3,454 | +0.08(+0.74%) |
Dec 20, 2016 | 10.78 | 10.78 | 10.62 | 10.64 | 3,551 | -0.02(-0.20%) |
Dec 19, 2016 | 10.64 | 10.72 | 10.61 | 10.66 | 41,563 | -0.05(-0.46%) |
Dec 16, 2016 | 10.87 | 10.87 | 10.71 | 10.71 | 2,397 | -0.15(-1.38%) |
Dec 15, 2016 | 10.92 | 10.92 | 10.82 | 10.86 | 5,221 | -0.41(-3.67%) |
Dec 14, 2016 | 11.18 | 11.27 | 11.12 | 11.27 | 5,134 | +0.13(+1.16%) |
Dec 13, 2016 | 11.14 | 11.14 | 11.14 | 11.14 | 635 | -0.04(-0.36%) |
Dec 12, 2016 | 11.34 | 11.34 | 11.18 | 11.18 | 15,875 | -0.16(-1.41%) |
Dec 09, 2016 | 11.25 | 11.36 | 11.25 | 11.34 | 6,880 | +0.14(+1.29%) |
Dec 08, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 635 | -0.01(-0.08%) |
Dec 07, 2016 | 11.22 | 11.22 | 11.20 | 11.21 | 5,230 | -0.01(-0.09%) |
Dec 06, 2016 | 11.25 | 11.25 | 11.22 | 11.22 | 1,326 | -0.02(-0.20%) |
Dec 05, 2016 | 11.27 | 11.27 | 11.24 | 11.24 | 2,062 | -0.16(-1.38%) |
Dec 02, 2016 | 11.46 | 11.46 | 11.40 | 11.40 | 1,958 | -0.04(-0.39%) |