Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 12.84 | 12.95 | 12.62 | 12.73 | 483,081 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.84 | 800,288 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.61 | 12.70 | 1,018,362 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.99 | 13.06 | 950,318 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.64 | 13.42 | 13.53 | 500,168 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,546 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.46 | 13.64 | 13.31 | 13.56 | 838,445 | +0.14(+1.08%) |
Feb 15, 2017 | 13.75 | 13.75 | 13.28 | 13.42 | 951,208 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.80 | 13.53 | 13.67 | 828,720 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.80 | 13.49 | 13.60 | 749,257 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,746 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,662 | +0.04(+0.27%) |
Feb 08, 2017 | 13.46 | 13.60 | 13.24 | 13.56 | 789,362 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.46 | 498,382 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,269 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,562 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.70 | 13.31 | 859,649 | +0.47(+3.66%) |
Feb 01, 2017 | 12.88 | 13.02 | 12.62 | 12.84 | 1,324,708 | +0.14(+1.14%) |
Jan 31, 2017 | 12.95 | 12.99 | 12.48 | 12.70 | 1,035,954 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,154 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,139 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,384 | -0.04(-0.28%) |
Jan 25, 2017 | 13.28 | 13.31 | 12.81 | 12.99 | 1,593,829 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.99 | 2,037,171 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,619,860 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.94 | 11.59 | 11.86 | 462,715 | +0.14(+1.23%) |
Jan 19, 2017 | 11.58 | 11.79 | 11.58 | 11.72 | 355,737 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.42 | 11.50 | 366,038 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,300 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.76 | 11.54 | 11.65 | 328,050 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,846 | +0.18(+1.56%) |
Jan 10, 2017 | 11.58 | 11.86 | 11.58 | 11.61 | 251,957 | +0.00(+0.00%) |
Jan 09, 2017 | 12.23 | 12.23 | 11.58 | 11.61 | 400,385 | -0.33(-2.73%) |
Jan 06, 2017 | 11.76 | 12.12 | 11.76 | 11.94 | 689,527 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,141 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,109 | +0.40(+3.43%) |
Jan 03, 2017 | 11.68 | 11.83 | 11.50 | 11.61 | 511,653 | +0.07(+0.63%) |
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.83 | 11.50 | 11.54 | 347,293 | -0.04(-0.31%) |
Dec 28, 2016 | 11.47 | 11.65 | 11.39 | 11.58 | 330,346 | +0.18(+1.59%) |
Dec 27, 2016 | 11.36 | 11.60 | 11.32 | 11.39 | 298,965 | -0.04(-0.32%) |
Dec 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.22(+1.94%) | |
Dec 22, 2016 | 11.47 | 11.58 | 11.21 | 11.21 | 537,334 | -0.22(-1.90%) |
Dec 21, 2016 | 11.39 | 11.50 | 11.32 | 11.43 | 530,827 | +0.07(+0.64%) |
Dec 20, 2016 | 11.25 | 11.61 | 11.17 | 11.36 | 729,425 | +0.11(+0.97%) |
Dec 19, 2016 | 11.68 | 11.79 | 11.25 | 11.25 | 861,990 | -0.47(-4.01%) |
Dec 16, 2016 | 11.58 | 11.72 | 11.47 | 11.72 | 2,188,928 | +0.18(+1.57%) |
Dec 15, 2016 | 11.58 | 11.83 | 11.50 | 11.54 | 632,762 | +0.07(+0.63%) |
Dec 14, 2016 | 11.50 | 11.59 | 11.36 | 11.47 | 660,352 | -0.14(-1.25%) |
Dec 13, 2016 | 11.72 | 11.86 | 11.50 | 11.61 | 1,064,438 | +0.11(+0.94%) |
Dec 12, 2016 | 11.32 | 11.72 | 11.32 | 11.50 | 1,275,686 | +0.25(+2.25%) |
Dec 09, 2016 | 10.92 | 11.29 | 10.78 | 11.25 | 546,839 | +0.36(+3.32%) |
Dec 08, 2016 | 10.67 | 11.07 | 10.63 | 10.89 | 807,367 | +0.25(+2.38%) |
Dec 07, 2016 | 10.45 | 10.67 | 10.31 | 10.63 | 538,825 | +0.22(+2.08%) |
Dec 06, 2016 | 10.16 | 10.60 | 10.07 | 10.42 | 806,607 | +0.29(+2.86%) |
Dec 05, 2016 | 10.16 | 10.31 | 10.06 | 10.13 | 481,288 | +0.00(+0.00%) |
Dec 02, 2016 | 10.49 | 10.49 | 10.02 | 10.13 | 381,891 | -0.36(-3.45%) |
Dec 01, 2016 | 10.09 | 10.67 | 9.875 | 10.49 | 833,245 | +0.47(+4.69%) |
Nov 30, 2016 | 9.948 | 10.06 | 9.767 | 10.02 | 386,109 | -0.04(-0.36%) |
Nov 29, 2016 | 9.694 | 10.09 | 9.622 | 10.06 | 503,882 | +0.39(+4.04%) |
Nov 28, 2016 | 9.594 | 9.737 | 9.417 | 9.665 | 889,400 | +0.11(+1.12%) |
Nov 25, 2016 | 9.559 | 9.594 | 9.488 | 9.559 | 253,302 | +0.00(+0.00%) |
Nov 23, 2016 | 9.559 | 9.559 | 9.559 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.523 | 9.683 | 9.417 | 9.523 | 754,423 | +0.04(+0.37%) |
Nov 21, 2016 | 9.701 | 9.808 | 9.363 | 9.488 | 563,073 | -0.32(-3.26%) |
Nov 18, 2016 | 9.843 | 9.879 | 9.699 | 9.808 | 298,551 | +0.00(+0.00%) |
Nov 17, 2016 | 9.879 | 9.950 | 9.772 | 9.808 | 428,153 | +0.00(+0.00%) |
Nov 16, 2016 | 9.843 | 9.985 | 9.737 | 9.808 | 262,817 | -0.04(-0.36%) |
Nov 15, 2016 | 9.914 | 9.985 | 9.737 | 9.843 | 409,515 | -0.04(-0.36%) |
Nov 14, 2016 | 9.914 | 10.06 | 9.737 | 9.879 | 608,772 | +0.04(+0.36%) |
Nov 11, 2016 | 9.843 | 9.914 | 9.701 | 9.843 | 567,338 | +0.00(+0.00%) |
Nov 10, 2016 | 9.950 | 10.13 | 9.772 | 9.843 | 585,491 | -0.11(-1.07%) |
Nov 09, 2016 | 9.346 | 10.02 | 9.346 | 9.950 | 971,165 | +0.68(+7.28%) |
Nov 08, 2016 | 9.417 | 9.466 | 9.132 | 9.275 | 491,901 | -0.21(-2.25%) |
Nov 07, 2016 | 9.310 | 9.737 | 9.292 | 9.488 | 718,527 | +0.14(+1.52%) |
Nov 04, 2016 | 9.168 | 9.594 | 8.813 | 9.346 | 1,289,273 | +0.43(+4.78%) |
Nov 03, 2016 | 8.990 | 9.097 | 8.777 | 8.919 | 406,020 | -0.04(-0.40%) |
Nov 02, 2016 | 8.884 | 9.061 | 8.813 | 8.955 | 391,091 | +0.00(+0.00%) |
Nov 01, 2016 | 9.168 | 9.239 | 8.813 | 8.955 | 380,796 | -0.14(-1.56%) |
Oct 31, 2016 | 9.417 | 9.417 | 9.097 | 9.097 | 447,108 | -0.32(-3.40%) |
Oct 28, 2016 | 9.381 | 9.452 | 9.275 | 9.417 | 295,776 | +0.07(+0.76%) |
Oct 27, 2016 | 9.559 | 9.559 | 9.346 | 9.346 | 306,637 | -0.18(-1.87%) |
Oct 26, 2016 | 9.594 | 9.683 | 9.523 | 9.523 | 326,315 | -0.11(-1.11%) |
Oct 25, 2016 | 9.630 | 9.772 | 9.603 | 9.630 | 216,762 | -0.04(-0.37%) |
Oct 24, 2016 | 9.737 | 9.772 | 9.594 | 9.665 | 306,737 | +0.04(+0.37%) |
Oct 21, 2016 | 9.381 | 9.701 | 9.239 | 9.630 | 464,546 | +0.21(+2.26%) |
Oct 20, 2016 | 9.594 | 9.665 | 9.239 | 9.417 | 650,375 | -0.28(-2.93%) |
Oct 19, 2016 | 9.737 | 9.808 | 9.523 | 9.701 | 451,335 | +0.00(+0.00%) |
Oct 18, 2016 | 9.737 | 9.971 | 9.665 | 9.701 | 497,751 | +0.07(+0.74%) |
Oct 17, 2016 | 9.914 | 9.914 | 9.559 | 9.630 | 312,102 | -0.23(-2.31%) |
Oct 14, 2016 | 9.708 | 9.893 | 9.708 | 9.857 | 387,110 | +0.17(+1.76%) |
Oct 13, 2016 | 9.872 | 9.918 | 9.665 | 9.687 | 601,727 | -0.30(-2.99%) |
Oct 12, 2016 | 10.22 | 10.22 | 9.971 | 9.985 | 362,257 | -0.21(-2.09%) |
Oct 11, 2016 | 10.27 | 10.30 | 10.13 | 10.20 | 482,565 | -0.16(-1.51%) |
Oct 10, 2016 | 10.42 | 10.53 | 10.31 | 10.35 | 315,998 | -0.04(-0.41%) |
Oct 07, 2016 | 10.54 | 10.58 | 10.28 | 10.40 | 651,940 | -0.17(-1.61%) |
Oct 06, 2016 | 10.63 | 10.68 | 10.45 | 10.57 | 270,115 | -0.06(-0.60%) |
Oct 05, 2016 | 10.56 | 10.73 | 10.50 | 10.63 | 654,550 | +0.06(+0.54%) |
Oct 04, 2016 | 10.65 | 10.84 | 10.56 | 10.58 | 258,089 | -0.03(-0.27%) |
Oct 03, 2016 | 10.66 | 10.79 | 10.42 | 10.60 | 546,820 | -0.04(-0.33%) |
Sep 30, 2016 | 10.72 | 10.80 | 10.63 | 10.64 | 412,640 | -0.03(-0.27%) |
Sep 29, 2016 | 10.88 | 10.91 | 10.64 | 10.67 | 479,640 | -0.22(-2.02%) |
Sep 28, 2016 | 11.07 | 11.15 | 10.79 | 10.89 | 417,714 | -0.12(-1.10%) |
Sep 27, 2016 | 10.92 | 11.02 | 10.88 | 11.01 | 441,138 | +0.05(+0.45%) |
Sep 26, 2016 | 11.34 | 11.38 | 10.89 | 10.96 | 712,587 | -0.48(-4.16%) |
Sep 23, 2016 | 11.61 | 11.66 | 11.43 | 11.44 | 351,989 | -0.08(-0.68%) |
Sep 22, 2016 | 11.73 | 11.84 | 11.34 | 11.51 | 1,081,568 | -0.23(-2.00%) |
Sep 21, 2016 | 11.82 | 11.88 | 11.69 | 11.75 | 251,840 | -0.08(-0.66%) |
Sep 20, 2016 | 11.84 | 11.91 | 11.72 | 11.83 | 205,419 | -0.02(-0.18%) |
Sep 19, 2016 | 12.06 | 12.15 | 11.80 | 11.85 | 254,331 | -0.21(-1.71%) |
Sep 16, 2016 | 12.06 | 12.14 | 11.88 | 12.05 | 1,463,012 | +0.04(+0.30%) |
Sep 15, 2016 | 11.78 | 12.04 | 11.58 | 12.02 | 463,890 | +0.18(+1.56%) |
Sep 14, 2016 | 12.07 | 12.12 | 11.80 | 11.83 | 249,464 | -0.21(-1.77%) |
Sep 13, 2016 | 12.17 | 12.20 | 12.01 | 12.05 | 223,668 | -0.11(-0.88%) |
Sep 12, 2016 | 11.95 | 12.17 | 11.87 | 12.15 | 496,586 | +0.14(+1.12%) |
Sep 09, 2016 | 11.94 | 12.20 | 11.90 | 12.02 | 856,617 | +0.04(+0.36%) |
Sep 08, 2016 | 11.70 | 11.98 | 11.60 | 11.98 | 701,550 | +0.28(+2.43%) |
Sep 07, 2016 | 11.66 | 11.78 | 11.54 | 11.69 | 704,549 | +0.03(+0.24%) |
Sep 06, 2016 | 11.58 | 11.69 | 11.55 | 11.66 | 477,333 | +0.10(+0.86%) |
Sep 02, 2016 | 11.78 | 11.56 | 11.56 | 11.56 | 357,959 | -0.13(-1.15%) |
Sep 01, 2016 | 11.60 | 11.79 | 11.58 | 11.70 | 433,568 | +0.11(+0.92%) |
Aug 31, 2016 | 11.89 | 11.92 | 11.51 | 11.59 | 1,179,136 | -0.33(-2.74%) |
Aug 30, 2016 | 11.80 | 11.98 | 11.73 | 11.92 | 334,758 | +0.15(+1.27%) |
Aug 29, 2016 | 12.19 | 12.19 | 11.76 | 11.77 | 764,330 | -0.42(-3.45%) |
Aug 26, 2016 | 12.05 | 12.23 | 11.99 | 12.19 | 901,863 | +0.08(+0.64%) |
Aug 25, 2016 | 11.93 | 12.11 | 11.87 | 12.11 | 390,037 | +0.15(+1.29%) |
Aug 24, 2016 | 11.78 | 11.96 | 11.78 | 11.96 | 295,102 | +0.13(+1.13%) |
Aug 23, 2016 | 11.87 | 11.90 | 11.73 | 11.83 | 309,718 | +0.01(+0.12%) |
Aug 22, 2016 | 11.84 | 11.87 | 11.69 | 11.81 | 281,454 | -0.01(-0.06%) |
Aug 19, 2016 | 11.68 | 11.93 | 11.68 | 11.82 | 286,870 | +0.11(+0.96%) |
Aug 18, 2016 | 11.63 | 11.73 | 11.58 | 11.71 | 254,143 | +0.04(+0.36%) |
Aug 17, 2016 | 11.91 | 11.96 | 11.58 | 11.66 | 272,730 | -0.30(-2.52%) |
Aug 16, 2016 | 11.84 | 12.11 | 11.73 | 11.97 | 407,449 | +0.23(+1.97%) |
Aug 15, 2016 | 11.56 | 11.87 | 11.56 | 11.73 | 450,727 | +0.23(+2.01%) |
Aug 12, 2016 | 11.52 | 11.59 | 11.49 | 11.50 | 230,975 | -0.02(-0.18%) |
Aug 11, 2016 | 11.62 | 11.64 | 11.49 | 11.52 | 471,878 | -0.04(-0.36%) |
Aug 10, 2016 | 11.76 | 11.83 | 11.54 | 11.57 | 280,389 | -0.14(-1.20%) |
Aug 09, 2016 | 12.04 | 12.04 | 11.66 | 11.71 | 326,965 | -0.33(-2.74%) |
Aug 08, 2016 | 11.92 | 12.10 | 11.79 | 12.04 | 588,984 | +0.20(+1.72%) |
Aug 05, 2016 | 11.40 | 11.87 | 11.40 | 11.83 | 1,369,218 | +0.64(+5.76%) |
Aug 04, 2016 | 11.49 | 11.54 | 11.12 | 11.19 | 968,173 | -0.27(-2.32%) |
Aug 03, 2016 | 11.65 | 11.79 | 11.40 | 11.45 | 670,441 | -0.27(-2.33%) |
Aug 02, 2016 | 11.97 | 12.04 | 11.70 | 11.73 | 687,971 | -0.29(-2.39%) |
Aug 01, 2016 | 12.05 | 12.08 | 11.94 | 12.01 | 570,108 | -0.04(-0.29%) |
Jul 29, 2016 | 12.07 | 12.12 | 12.01 | 12.05 | 266,263 | +0.01(+0.12%) |
Jul 28, 2016 | 12.19 | 12.19 | 12.00 | 12.04 | 242,315 | -0.14(-1.15%) |
Jul 27, 2016 | 12.11 | 12.25 | 12.04 | 12.18 | 281,373 | +0.10(+0.81%) |
Jul 26, 2016 | 12.11 | 12.30 | 12.02 | 12.08 | 224,762 | -0.03(-0.29%) |
Jul 25, 2016 | 12.22 | 12.32 | 12.05 | 12.11 | 261,448 | -0.13(-1.09%) |
Jul 22, 2016 | 12.24 | 12.36 | 12.15 | 12.25 | 180,702 | +0.04(+0.34%) |
Jul 21, 2016 | 12.27 | 12.35 | 12.15 | 12.20 | 179,011 | -0.10(-0.80%) |
Jul 20, 2016 | 12.27 | 12.37 | 12.16 | 12.30 | 243,197 | +0.06(+0.51%) |
Jul 19, 2016 | 12.21 | 12.29 | 12.16 | 12.24 | 313,594 | +0.04(+0.29%) |
Jul 18, 2016 | 12.13 | 12.27 | 12.06 | 12.20 | 238,275 | +0.04(+0.35%) |
Jul 15, 2016 | 12.23 | 12.25 | 12.12 | 12.16 | 503,412 | +0.00(+0.00%) |
Jul 14, 2016 | 12.32 | 12.37 | 12.15 | 12.16 | 365,328 | -0.13(-1.03%) |
Jul 13, 2016 | 12.46 | 12.52 | 12.22 | 12.29 | 271,416 | -0.20(-1.57%) |
Jul 12, 2016 | 12.64 | 12.72 | 12.46 | 12.48 | 336,330 | -0.13(-1.00%) |
Jul 11, 2016 | 12.48 | 12.64 | 12.34 | 12.61 | 272,610 | +0.14(+1.12%) |
Jul 08, 2016 | 12.36 | 12.53 | 12.34 | 12.47 | 317,125 | +0.13(+1.08%) |
Jul 07, 2016 | 12.32 | 12.50 | 12.09 | 12.34 | 532,765 | -0.23(-1.84%) |
Jul 05, 2016 | 12.46 | 12.63 | 12.43 | 12.57 | 244,577 | +0.11(+0.90%) |
Jul 01, 2016 | 12.61 | 12.46 | 12.46 | 12.46 | 409,539 | -0.15(-1.22%) |
Jun 30, 2016 | 12.54 | 12.65 | 12.47 | 12.61 | 567,331 | +0.06(+0.50%) |
Jun 29, 2016 | 12.40 | 12.57 | 12.31 | 12.55 | 244,373 | +0.25(+1.99%) |
Jun 28, 2016 | 12.20 | 12.36 | 12.13 | 12.30 | 314,884 | +0.18(+1.44%) |
Jun 27, 2016 | 12.26 | 12.37 | 12.06 | 12.13 | 721,640 | -0.29(-2.37%) |
Jun 24, 2016 | 12.52 | 12.95 | 12.32 | 12.42 | 2,106,876 | +0.04(+0.34%) |
Jun 23, 2016 | 12.44 | 12.52 | 12.29 | 12.38 | 313,879 | -0.02(-0.17%) |
Jun 22, 2016 | 12.43 | 12.51 | 12.20 | 12.40 | 488,317 | -0.03(-0.23%) |
Jun 21, 2016 | 12.32 | 12.45 | 12.22 | 12.43 | 266,586 | +0.15(+1.20%) |
Jun 20, 2016 | 12.28 | 12.61 | 12.27 | 12.28 | 345,173 | +0.08(+0.63%) |
Jun 17, 2016 | 12.50 | 12.75 | 12.16 | 12.20 | 1,056,235 | -0.29(-2.35%) |
Jun 16, 2016 | 12.41 | 12.53 | 12.33 | 12.50 | 283,100 | +0.04(+0.28%) |
Jun 15, 2016 | 12.48 | 12.57 | 12.31 | 12.46 | 558,781 | +0.04(+0.34%) |
Jun 14, 2016 | 12.20 | 12.67 | 12.20 | 12.42 | 556,759 | +0.15(+1.26%) |
Jun 13, 2016 | 12.36 | 12.47 | 12.20 | 12.27 | 296,091 | -0.18(-1.41%) |
Jun 10, 2016 | 12.26 | 12.47 | 12.20 | 12.44 | 331,720 | +0.07(+0.57%) |
Jun 09, 2016 | 12.51 | 12.52 | 12.29 | 12.37 | 268,047 | -0.18(-1.40%) |
Jun 08, 2016 | 12.71 | 12.84 | 12.43 | 12.55 | 716,747 | -0.20(-1.54%) |
Jun 07, 2016 | 12.74 | 12.90 | 12.55 | 12.74 | 315,299 | +0.02(+0.17%) |
Jun 06, 2016 | 12.74 | 12.85 | 12.66 | 12.72 | 234,521 | +0.01(+0.06%) |
Jun 03, 2016 | 12.67 | 12.75 | 12.47 | 12.71 | 362,511 | +0.01(+0.06%) |
Jun 02, 2016 | 12.59 | 12.76 | 12.43 | 12.71 | 356,543 | +0.11(+0.83%) |
Jun 01, 2016 | 12.41 | 12.64 | 12.39 | 12.60 | 410,687 | +0.13(+1.01%) |
May 31, 2016 | 12.33 | 12.48 | 12.18 | 12.48 | 572,035 | +0.18(+1.48%) |
May 27, 2016 | 12.08 | 12.29 | 12.29 | 12.29 | 383,131 | +0.17(+1.39%) |
May 26, 2016 | 12.08 | 12.22 | 11.92 | 12.13 | 437,117 | +0.06(+0.52%) |
May 25, 2016 | 12.20 | 12.38 | 12.04 | 12.06 | 534,551 | -0.17(-1.41%) |
May 24, 2016 | 12.08 | 12.33 | 12.08 | 12.24 | 602,322 | +0.28(+2.31%) |
May 23, 2016 | 12.02 | 12.08 | 11.90 | 11.96 | 450,981 | -0.06(-0.52%) |
May 20, 2016 | 11.88 | 12.10 | 11.88 | 12.02 | 486,980 | +0.15(+1.22%) |
May 19, 2016 | 11.97 | 12.05 | 11.97 | 11.88 | 673,353 | -0.17(-1.38%) |
May 18, 2016 | 12.04 | 12.19 | 11.97 | 12.04 | 616,235 | +0.03(+0.29%) |
May 17, 2016 | 12.33 | 12.36 | 11.98 | 12.01 | 445,734 | -0.39(-3.18%) |
May 16, 2016 | 12.34 | 12.60 | 12.33 | 12.40 | 562,497 | +0.12(+0.96%) |
May 13, 2016 | 12.38 | 12.55 | 12.23 | 12.29 | 455,254 | -0.08(-0.67%) |
May 12, 2016 | 12.64 | 12.64 | 12.18 | 12.37 | 1,140,653 | -0.27(-2.13%) |
May 11, 2016 | 13.01 | 13.09 | 12.36 | 12.64 | 440,984 | -0.35(-2.71%) |
May 10, 2016 | 13.17 | 13.20 | 12.92 | 12.99 | 257,395 | -0.11(-0.84%) |
May 09, 2016 | 13.01 | 13.23 | 12.92 | 13.10 | 213,829 | +0.04(+0.32%) |
May 06, 2016 | 12.97 | 13.11 | 12.87 | 13.06 | 227,798 | +0.11(+0.85%) |
May 05, 2016 | 13.37 | 13.67 | 12.87 | 12.95 | 577,129 | -0.43(-3.20%) |
May 04, 2016 | 13.82 | 13.91 | 13.22 | 13.38 | 816,404 | -0.70(-4.96%) |
May 03, 2016 | 14.52 | 14.60 | 14.00 | 14.07 | 492,061 | -0.60(-4.10%) |
May 02, 2016 | 14.51 | 14.77 | 14.39 | 14.68 | 222,418 | +0.27(+1.87%) |
Apr 29, 2016 | 14.45 | 14.64 | 14.31 | 14.41 | 362,259 | -0.06(-0.38%) |
Apr 28, 2016 | 14.75 | 14.85 | 14.45 | 14.46 | 201,798 | -0.34(-2.29%) |
Apr 27, 2016 | 14.81 | 14.91 | 14.62 | 14.80 | 146,479 | -0.01(-0.09%) |
Apr 26, 2016 | 14.84 | 14.99 | 14.68 | 14.81 | 172,525 | +0.00(+0.00%) |
Apr 25, 2016 | 14.93 | 15.10 | 14.68 | 14.81 | 140,174 | -0.15(-1.02%) |
Apr 22, 2016 | 14.93 | 15.06 | 14.88 | 14.97 | 158,243 | +0.07(+0.46%) |
Apr 21, 2016 | 14.67 | 14.92 | 14.62 | 14.90 | 208,716 | +0.14(+0.94%) |
Apr 20, 2016 | 14.80 | 14.82 | 14.55 | 14.76 | 150,750 | +0.01(+0.09%) |
Apr 19, 2016 | 14.66 | 14.80 | 14.42 | 14.75 | 144,476 | +0.17(+1.19%) |
Apr 18, 2016 | 14.45 | 14.63 | 14.38 | 14.57 | 114,551 | +0.08(+0.57%) |
Apr 15, 2016 | 14.44 | 14.56 | 14.37 | 14.49 | 243,191 | -0.03(-0.19%) |
Apr 14, 2016 | 14.63 | 14.81 | 14.39 | 14.52 | 639,716 | -0.15(-0.99%) |
Apr 13, 2016 | 14.67 | 14.91 | 14.48 | 14.66 | 267,532 | -0.03(-0.19%) |
Apr 12, 2016 | 14.64 | 14.86 | 14.59 | 14.69 | 229,243 | -0.06(-0.42%) |
Apr 11, 2016 | 14.80 | 15.06 | 14.59 | 14.75 | 251,816 | +0.00(+0.00%) |
Apr 08, 2016 | 14.90 | 15.10 | 14.72 | 14.75 | 398,471 | -0.11(-0.74%) |
Apr 07, 2016 | 14.68 | 14.90 | 14.57 | 14.86 | 357,330 | +0.12(+0.80%) |
Apr 06, 2016 | 14.63 | 14.81 | 14.55 | 14.75 | 241,206 | +0.17(+1.14%) |
Apr 05, 2016 | 15.07 | 15.09 | 14.57 | 14.58 | 367,723 | -0.50(-3.34%) |
Apr 04, 2016 | 15.32 | 15.44 | 15.06 | 15.08 | 172,041 | -0.23(-1.49%) |
Apr 01, 2016 | 15.19 | 15.42 | 15.15 | 15.31 | 173,198 | +0.03(+0.23%) |
Mar 31, 2016 | 15.29 | 15.49 | 15.20 | 15.28 | 204,718 | -0.01(-0.09%) |
Mar 30, 2016 | 15.30 | 15.47 | 15.07 | 15.29 | 177,051 | +0.04(+0.27%) |
Mar 29, 2016 | 15.19 | 15.32 | 14.95 | 15.25 | 448,665 | +0.06(+0.36%) |
Mar 28, 2016 | 15.41 | 15.44 | 14.90 | 15.19 | 266,313 | -0.23(-1.52%) |
Mar 24, 2016 | 15.48 | 15.43 | 15.43 | 15.43 | 418,691 | +0.00(+0.00%) |
Mar 23, 2016 | 16.00 | 16.00 | 15.37 | 15.43 | 582,315 | -0.59(-3.67%) |
Mar 22, 2016 | 16.11 | 16.51 | 15.91 | 16.02 | 511,071 | -0.20(-1.24%) |
Mar 21, 2016 | 16.24 | 16.53 | 16.15 | 16.22 | 149,607 | -0.30(-1.80%) |
Mar 18, 2016 | 16.32 | 16.56 | 15.75 | 16.51 | 592,802 | +0.28(+1.75%) |
Mar 17, 2016 | 15.79 | 16.36 | 15.77 | 16.23 | 218,802 | +0.48(+3.03%) |
Mar 16, 2016 | 15.71 | 15.95 | 15.56 | 15.75 | 335,676 | +0.03(+0.22%) |
Mar 15, 2016 | 15.77 | 15.90 | 15.59 | 15.72 | 202,255 | -0.19(-1.22%) |
Mar 14, 2016 | 16.00 | 16.11 | 15.55 | 15.91 | 322,554 | -0.12(-0.78%) |
Mar 11, 2016 | 15.62 | 16.13 | 15.56 | 16.04 | 272,652 | +0.53(+3.43%) |
Mar 10, 2016 | 15.73 | 15.80 | 15.35 | 15.51 | 203,666 | -0.26(-1.62%) |
Mar 09, 2016 | 15.19 | 15.86 | 14.45 | 15.76 | 549,531 | +0.57(+3.78%) |
Mar 08, 2016 | 15.35 | 15.44 | 15.12 | 15.19 | 289,998 | -0.15(-0.99%) |
Mar 07, 2016 | 15.27 | 15.47 | 14.95 | 15.34 | 302,069 | +0.04(+0.27%) |
Mar 04, 2016 | 15.35 | 15.68 | 15.21 | 15.30 | 368,568 | -0.15(-0.94%) |
Mar 03, 2016 | 15.01 | 15.51 | 14.84 | 15.44 | 393,247 | +0.52(+3.47%) |
Mar 02, 2016 | 14.86 | 15.19 | 14.72 | 14.92 | 361,026 | +0.03(+0.19%) |