Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.66 | 11.79 | 11.56 | 11.61 | 12,791 | -0.01(-0.09%) |
Apr 27, 2017 | 11.86 | 11.86 | 11.56 | 11.62 | 7,548 | -0.17(-1.44%) |
Apr 26, 2017 | 11.76 | 12.08 | 11.55 | 11.79 | 71,010 | -0.03(-0.25%) |
Apr 25, 2017 | 11.50 | 11.99 | 11.41 | 11.82 | 23,294 | +0.28(+2.43%) |
Apr 24, 2017 | 11.52 | 11.68 | 11.34 | 11.54 | 10,961 | +0.14(+1.23%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.34 | 11.40 | 10,875 | -0.18(-1.55%) |
Apr 20, 2017 | 11.12 | 11.60 | 11.12 | 11.58 | 18,962 | +0.44(+3.95%) |
Apr 19, 2017 | 10.87 | 11.28 | 10.87 | 11.14 | 9,610 | -0.03(-0.27%) |
Apr 18, 2017 | 11.25 | 11.25 | 10.92 | 11.17 | 4,809 | +0.02(+0.18%) |
Apr 17, 2017 | 11.21 | 11.21 | 11.02 | 11.15 | 9,421 | +0.12(+1.09%) |
Apr 13, 2017 | 11.57 | 11.59 | 11.02 | 11.03 | 9,557 | -0.79(-6.68%) |
Apr 12, 2017 | 12.04 | 12.14 | 11.82 | 11.82 | 32,930 | -0.23(-1.91%) |
Apr 11, 2017 | 12.02 | 12.07 | 12.01 | 12.05 | 20,124 | +0.09(+0.75%) |
Apr 10, 2017 | 12.00 | 12.14 | 11.92 | 11.96 | 19,226 | -0.02(-0.17%) |
Apr 07, 2017 | 11.85 | 12.11 | 11.80 | 11.98 | 9,181 | +0.19(+1.61%) |
Apr 06, 2017 | 11.62 | 12.00 | 11.62 | 11.79 | 8,028 | +0.18(+1.55%) |
Apr 05, 2017 | 11.88 | 11.88 | 11.50 | 11.61 | 20,457 | -0.19(-1.61%) |
Apr 04, 2017 | 11.90 | 11.96 | 11.66 | 11.80 | 11,671 | -0.11(-0.92%) |
Apr 03, 2017 | 11.99 | 12.13 | 11.90 | 11.91 | 6,602 | -0.12(-1.00%) |
Mar 31, 2017 | 11.79 | 12.04 | 11.54 | 12.03 | 16,615 | +0.30(+2.56%) |
Mar 30, 2017 | 11.89 | 11.95 | 11.60 | 11.73 | 9,440 | -0.14(-1.18%) |
Mar 29, 2017 | 11.90 | 12.03 | 11.85 | 11.87 | 4,745 | -0.03(-0.25%) |
Mar 28, 2017 | 12.04 | 12.06 | 11.76 | 11.90 | 17,244 | +0.00(+0.00%) |
Mar 27, 2017 | 11.88 | 12.04 | 11.86 | 11.90 | 14,907 | +0.05(+0.42%) |
Mar 24, 2017 | 11.98 | 12.01 | 11.78 | 11.85 | 9,084 | -0.07(-0.59%) |
Mar 23, 2017 | 11.86 | 11.94 | 11.84 | 11.92 | 17,502 | +0.06(+0.51%) |
Mar 22, 2017 | 11.82 | 11.93 | 11.71 | 11.86 | 14,284 | +0.06(+0.51%) |
Mar 21, 2017 | 11.74 | 11.93 | 11.73 | 11.80 | 15,397 | +0.11(+0.94%) |
Mar 20, 2017 | 11.57 | 11.74 | 11.39 | 11.69 | 15,892 | -0.02(-0.17%) |
Mar 17, 2017 | 11.56 | 11.73 | 11.34 | 11.71 | 21,278 | +0.23(+2.00%) |
Mar 16, 2017 | 11.08 | 11.50 | 11.08 | 11.48 | 10,101 | +0.20(+1.77%) |
Mar 15, 2017 | 10.82 | 11.30 | 10.82 | 11.28 | 11,289 | +0.46(+4.25%) |
Mar 14, 2017 | 11.10 | 11.10 | 10.77 | 10.82 | 8,972 | -0.36(-3.22%) |
Mar 13, 2017 | 11.04 | 11.24 | 10.85 | 11.18 | 12,626 | +0.41(+3.81%) |
Mar 10, 2017 | 10.86 | 11.21 | 10.77 | 10.77 | 10,379 | +0.12(+1.13%) |
Mar 09, 2017 | 10.45 | 10.75 | 10.40 | 10.65 | 18,997 | +0.20(+1.91%) |
Mar 08, 2017 | 11.12 | 11.12 | 10.41 | 10.45 | 19,273 | -0.42(-3.86%) |
Mar 07, 2017 | 11.24 | 11.28 | 10.87 | 10.87 | 13,239 | -0.35(-3.12%) |
Mar 06, 2017 | 11.21 | 11.25 | 11.21 | 11.22 | 5,561 | -0.06(-0.53%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.21 | 11.28 | 10,027 | -0.12(-1.05%) |
Mar 02, 2017 | 11.50 | 11.56 | 11.28 | 11.40 | 10,839 | -0.10(-0.87%) |
Mar 01, 2017 | 11.64 | 11.73 | 11.41 | 11.50 | 18,228 | +0.05(+0.44%) |
Feb 28, 2017 | 11.31 | 11.70 | 11.20 | 11.45 | 25,963 | +0.12(+1.06%) |
Feb 27, 2017 | 11.37 | 11.37 | 11.25 | 11.33 | 12,194 | +0.07(+0.62%) |
Feb 24, 2017 | 11.48 | 11.50 | 11.26 | 11.26 | 6,887 | -0.34(-2.93%) |
Feb 23, 2017 | 11.75 | 11.75 | 11.55 | 11.60 | 4,501 | +0.04(+0.35%) |
Feb 22, 2017 | 11.99 | 11.99 | 11.55 | 11.56 | 14,563 | -0.34(-2.86%) |
Feb 21, 2017 | 12.01 | 12.01 | 11.69 | 11.90 | 8,742 | +0.01(+0.08%) |
Feb 17, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.76%) | |
Feb 16, 2017 | 11.98 | 11.98 | 11.56 | 11.80 | 15,019 | -0.24(-1.99%) |
Feb 15, 2017 | 11.90 | 12.04 | 11.85 | 12.04 | 32,281 | -0.01(-0.08%) |
Feb 14, 2017 | 12.30 | 12.38 | 12.00 | 12.05 | 12,804 | -0.23(-1.87%) |
Feb 13, 2017 | 12.52 | 12.52 | 12.20 | 12.28 | 10,614 | -0.24(-1.92%) |
Feb 10, 2017 | 12.51 | 13.07 | 12.23 | 12.52 | 22,308 | +0.04(+0.32%) |
Feb 09, 2017 | 12.28 | 12.80 | 11.85 | 12.48 | 8,770 | +0.45(+3.74%) |
Feb 08, 2017 | 12.56 | 12.56 | 12.01 | 12.03 | 9,111 | -0.23(-1.88%) |
Feb 07, 2017 | 12.52 | 12.52 | 12.25 | 12.26 | 2,640 | -0.05(-0.41%) |
Feb 06, 2017 | 12.94 | 12.94 | 12.30 | 12.31 | 15,060 | -0.21(-1.68%) |
Feb 03, 2017 | 13.07 | 13.07 | 12.29 | 12.52 | 16,556 | +0.27(+2.20%) |
Feb 02, 2017 | 12.83 | 12.83 | 12.17 | 12.25 | 33,334 | -0.20(-1.61%) |
Feb 01, 2017 | 12.94 | 13.07 | 12.35 | 12.45 | 4,960 | -0.57(-4.38%) |
Jan 31, 2017 | 12.87 | 13.18 | 12.76 | 13.02 | 4,262 | +0.12(+0.93%) |
Jan 30, 2017 | 12.98 | 13.26 | 12.89 | 12.90 | 7,616 | -0.24(-1.83%) |
Jan 27, 2017 | 13.23 | 13.30 | 12.83 | 13.14 | 6,389 | -0.08(-0.61%) |
Jan 26, 2017 | 13.06 | 13.28 | 13.06 | 13.22 | 2,022 | +0.27(+2.08%) |
Jan 25, 2017 | 12.62 | 12.95 | 12.56 | 12.95 | 4,402 | +0.60(+4.86%) |
Jan 24, 2017 | 11.51 | 12.36 | 11.51 | 12.35 | 14,447 | +0.95(+8.33%) |
Jan 23, 2017 | 13.18 | 13.32 | 11.26 | 11.40 | 20,645 | -1.99(-14.86%) |
Jan 20, 2017 | 13.62 | 13.75 | 13.09 | 13.39 | 14,543 | -0.24(-1.76%) |
Jan 19, 2017 | 13.18 | 14.16 | 13.18 | 13.63 | 9,644 | +0.35(+2.64%) |
Jan 18, 2017 | 13.32 | 13.32 | 13.07 | 13.28 | 11,005 | +0.03(+0.23%) |
Jan 17, 2017 | 13.89 | 13.89 | 13.23 | 13.25 | 17,579 | -0.25(-1.85%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.16(+1.20%) | |
Jan 12, 2017 | 13.32 | 13.40 | 13.26 | 13.34 | 5,609 | +0.09(+0.68%) |
Jan 11, 2017 | 13.39 | 13.40 | 13.16 | 13.25 | 5,798 | -0.17(-1.27%) |
Jan 10, 2017 | 12.60 | 13.55 | 12.52 | 13.42 | 15,975 | -0.16(-1.18%) |
Jan 09, 2017 | 13.58 | 13.58 | 13.58 | 13.58 | 1,208 | -0.47(-3.35%) |
Jan 06, 2017 | 14.31 | 14.31 | 14.05 | 14.05 | 2,135 | -0.15(-1.06%) |
Jan 05, 2017 | 14.22 | 14.31 | 14.20 | 14.20 | 7,884 | -0.29(-2.00%) |
Jan 04, 2017 | 14.54 | 14.54 | 14.45 | 14.49 | 11,549 | -0.01(-0.07%) |
Jan 03, 2017 | 14.75 | 14.75 | 14.50 | 14.50 | 19,160 | -0.10(-0.68%) |
Dec 30, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.92 | 14.94 | 14.49 | 14.60 | 15,562 | -0.21(-1.42%) |
Dec 28, 2016 | 14.99 | 15.00 | 14.81 | 14.81 | 17,963 | -0.18(-1.20%) |
Dec 27, 2016 | 14.81 | 14.99 | 14.79 | 14.99 | 24,641 | +0.17(+1.15%) |
Dec 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.11(+0.75%) | |
Dec 22, 2016 | 14.85 | 14.85 | 14.71 | 14.71 | 3,149 | -0.01(-0.07%) |
Dec 21, 2016 | 14.78 | 14.86 | 14.70 | 14.72 | 3,274 | -0.19(-1.27%) |
Dec 20, 2016 | 14.85 | 14.92 | 14.79 | 14.91 | 14,739 | +0.15(+1.02%) |
Dec 19, 2016 | 14.87 | 14.87 | 14.76 | 14.76 | 6,039 | -0.16(-1.07%) |
Dec 16, 2016 | 14.84 | 14.95 | 14.84 | 14.92 | 66,277 | +0.23(+1.57%) |
Dec 15, 2016 | 14.81 | 14.98 | 14.58 | 14.69 | 16,170 | -0.21(-1.41%) |
Dec 14, 2016 | 14.97 | 14.98 | 14.83 | 14.90 | 8,653 | +0.10(+0.68%) |
Dec 13, 2016 | 14.80 | 14.98 | 14.79 | 14.80 | 7,619 | -0.10(-0.67%) |
Dec 12, 2016 | 14.76 | 14.98 | 14.73 | 14.90 | 15,319 | +0.34(+2.34%) |
Dec 09, 2016 | 14.86 | 14.99 | 14.34 | 14.56 | 24,613 | -0.04(-0.27%) |
Dec 08, 2016 | 14.06 | 14.68 | 14.06 | 14.60 | 13,322 | +0.16(+1.11%) |
Dec 07, 2016 | 14.58 | 14.60 | 14.43 | 14.44 | 4,919 | -0.14(-0.96%) |
Dec 06, 2016 | 14.56 | 14.58 | 14.50 | 14.58 | 3,899 | -0.02(-0.14%) |
Dec 05, 2016 | 14.25 | 14.60 | 14.25 | 14.60 | 10,424 | +0.48(+3.40%) |
Dec 02, 2016 | 14.05 | 14.21 | 14.05 | 14.12 | 1,978 | +0.11(+0.79%) |
Dec 01, 2016 | 14.37 | 14.48 | 13.76 | 14.01 | 8,130 | -0.24(-1.68%) |
Nov 30, 2016 | 14.29 | 14.32 | 14.15 | 14.25 | 5,996 | +0.03(+0.21%) |
Nov 29, 2016 | 14.34 | 14.34 | 14.12 | 14.22 | 5,004 | -0.09(-0.63%) |
Nov 28, 2016 | 14.36 | 14.46 | 14.24 | 14.31 | 23,537 | -0.15(-1.04%) |
Nov 25, 2016 | 14.42 | 14.50 | 14.24 | 14.46 | 3,668 | -0.05(-0.34%) |
Nov 23, 2016 | 14.51 | 14.51 | 14.51 | 0 | -0.07(-0.48%) | |
Nov 22, 2016 | 14.58 | 14.58 | 14.52 | 14.58 | 19,598 | -0.02(-0.14%) |
Nov 21, 2016 | 14.48 | 14.65 | 13.78 | 14.60 | 15,513 | -0.10(-0.68%) |
Nov 18, 2016 | 14.70 | 14.70 | 14.55 | 14.70 | 8,979 | -0.09(-0.61%) |
Nov 17, 2016 | 14.89 | 14.89 | 14.45 | 14.79 | 3,726 | -0.21(-1.40%) |
Nov 16, 2016 | 15.25 | 15.25 | 14.90 | 15.00 | 15,098 | -0.23(-1.51%) |
Nov 15, 2016 | 15.25 | 15.93 | 15.17 | 15.23 | 9,335 | -0.02(-0.13%) |
Nov 14, 2016 | 14.80 | 15.25 | 14.50 | 15.25 | 16,186 | +0.25(+1.67%) |
Nov 11, 2016 | 14.04 | 15.00 | 14.00 | 15.00 | 22,915 | +1.04(+7.45%) |
Nov 10, 2016 | 13.72 | 14.25 | 13.32 | 13.96 | 23,352 | +0.46(+3.41%) |
Nov 09, 2016 | 12.60 | 13.75 | 12.60 | 13.50 | 21,640 | +0.15(+1.12%) |
Nov 08, 2016 | 13.41 | 13.41 | 13.30 | 13.35 | 1,873 | -0.10(-0.74%) |
Nov 07, 2016 | 13.16 | 13.45 | 13.15 | 13.45 | 7,067 | +0.15(+1.13%) |
Nov 04, 2016 | 11.79 | 13.63 | 11.79 | 13.30 | 9,247 | +0.90(+7.26%) |
Nov 03, 2016 | 12.79 | 12.79 | 12.18 | 12.40 | 2,149 | -0.24(-1.90%) |
Nov 02, 2016 | 12.74 | 13.00 | 12.56 | 12.64 | 3,477 | -0.09(-0.71%) |
Nov 01, 2016 | 12.65 | 13.01 | 12.55 | 12.73 | 6,554 | +0.24(+1.92%) |
Oct 31, 2016 | 12.75 | 12.95 | 12.12 | 12.49 | 24,695 | -0.37(-2.88%) |
Oct 28, 2016 | 12.66 | 12.92 | 12.59 | 12.86 | 12,019 | +0.27(+2.14%) |
Oct 27, 2016 | 12.24 | 12.76 | 12.00 | 12.59 | 51,419 | +0.44(+3.62%) |
Oct 26, 2016 | 12.24 | 12.29 | 11.97 | 12.15 | 6,359 | -0.18(-1.46%) |
Oct 25, 2016 | 12.43 | 12.53 | 12.25 | 12.33 | 10,868 | -0.13(-1.04%) |
Oct 24, 2016 | 12.50 | 12.56 | 12.30 | 12.46 | 1,859 | +0.44(+3.66%) |
Oct 21, 2016 | 11.60 | 12.07 | 11.60 | 12.02 | 17,111 | -0.05(-0.41%) |
Oct 20, 2016 | 11.30 | 12.27 | 11.20 | 12.07 | 18,512 | -0.13(-1.07%) |
Oct 19, 2016 | 11.80 | 12.30 | 11.80 | 12.20 | 35,242 | +0.21(+1.75%) |
Oct 18, 2016 | 12.11 | 12.30 | 11.90 | 11.99 | 31,585 | -0.09(-0.75%) |
Oct 17, 2016 | 11.90 | 12.17 | 11.90 | 12.08 | 6,491 | +0.08(+0.67%) |
Oct 14, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,260 | +0.10(+0.84%) |
Oct 13, 2016 | 11.80 | 12.12 | 11.68 | 11.90 | 5,016 | -0.10(-0.83%) |
Oct 12, 2016 | 12.00 | 12.01 | 11.95 | 12.00 | 4,450 | -0.05(-0.41%) |
Oct 11, 2016 | 12.12 | 12.17 | 12.05 | 12.05 | 2,932 | -0.14(-1.15%) |
Oct 10, 2016 | 11.99 | 12.19 | 11.99 | 12.19 | 2,448 | +0.15(+1.25%) |
Oct 07, 2016 | 12.00 | 12.04 | 11.94 | 12.04 | 61,846 | +0.07(+0.58%) |
Oct 06, 2016 | 11.93 | 12.02 | 11.91 | 11.97 | 4,600 | -0.07(-0.58%) |
Oct 05, 2016 | 11.97 | 12.09 | 11.93 | 12.04 | 5,858 | +0.19(+1.60%) |
Oct 04, 2016 | 11.74 | 11.93 | 11.70 | 11.85 | 6,838 | +0.02(+0.17%) |
Oct 03, 2016 | 12.12 | 12.48 | 11.80 | 11.83 | 8,265 | -0.41(-3.35%) |
Sep 30, 2016 | 11.66 | 12.25 | 11.65 | 12.24 | 16,558 | +0.32(+2.68%) |
Sep 29, 2016 | 12.44 | 12.44 | 11.62 | 11.92 | 15,380 | -0.67(-5.32%) |
Sep 28, 2016 | 12.66 | 12.81 | 12.46 | 12.59 | 6,065 | -0.19(-1.49%) |
Sep 27, 2016 | 12.66 | 12.83 | 12.66 | 12.78 | 3,748 | +0.16(+1.27%) |
Sep 26, 2016 | 12.75 | 12.80 | 12.62 | 12.62 | 7,880 | -0.12(-0.94%) |
Sep 23, 2016 | 13.13 | 13.13 | 12.73 | 12.74 | 7,608 | -0.48(-3.63%) |
Sep 22, 2016 | 12.90 | 13.22 | 12.84 | 13.22 | 12,187 | +0.29(+2.24%) |
Sep 21, 2016 | 12.84 | 12.93 | 12.75 | 12.93 | 5,403 | +0.18(+1.41%) |
Sep 20, 2016 | 12.86 | 12.86 | 12.75 | 12.75 | 6,027 | -0.03(-0.23%) |
Sep 19, 2016 | 12.84 | 12.89 | 12.71 | 12.78 | 18,727 | +0.16(+1.27%) |
Sep 16, 2016 | 13.70 | 13.70 | 12.62 | 12.62 | 93,559 | -0.88(-6.52%) |
Sep 15, 2016 | 13.50 | 13.50 | 13.47 | 13.50 | 11,698 | -0.06(-0.44%) |
Sep 14, 2016 | 13.45 | 13.74 | 13.45 | 13.56 | 25,363 | +0.15(+1.12%) |
Sep 13, 2016 | 13.55 | 13.55 | 13.41 | 13.41 | 14,569 | -0.09(-0.67%) |
Sep 12, 2016 | 13.39 | 13.70 | 13.35 | 13.50 | 25,959 | +0.09(+0.67%) |
Sep 09, 2016 | 13.20 | 13.65 | 13.20 | 13.41 | 17,179 | -0.15(-1.11%) |
Sep 08, 2016 | 13.43 | 13.63 | 13.43 | 13.56 | 25,070 | +0.11(+0.82%) |
Sep 07, 2016 | 13.95 | 14.46 | 13.26 | 13.45 | 25,265 | -0.49(-3.52%) |
Sep 06, 2016 | 12.72 | 14.31 | 12.70 | 13.94 | 43,099 | +1.28(+10.11%) |
Sep 02, 2016 | 12.70 | 12.66 | 12.66 | 12.66 | 3,000 | -0.04(-0.31%) |
Sep 01, 2016 | 12.74 | 12.74 | 12.55 | 12.70 | 2,376 | +0.11(+0.87%) |
Aug 31, 2016 | 12.57 | 12.73 | 12.25 | 12.59 | 17,694 | -0.01(-0.08%) |
Aug 30, 2016 | 12.85 | 12.85 | 12.60 | 12.60 | 2,418 | -0.29(-2.25%) |
Aug 29, 2016 | 12.69 | 12.98 | 12.69 | 12.89 | 6,811 | -0.05(-0.39%) |
Aug 26, 2016 | 12.75 | 12.97 | 12.68 | 12.94 | 6,451 | +0.18(+1.41%) |
Aug 25, 2016 | 12.81 | 12.81 | 12.72 | 12.76 | 4,317 | +0.03(+0.24%) |
Aug 24, 2016 | 12.86 | 12.95 | 12.61 | 12.73 | 7,444 | -0.11(-0.86%) |
Aug 23, 2016 | 12.89 | 13.21 | 12.70 | 12.84 | 8,163 | +0.04(+0.31%) |
Aug 22, 2016 | 13.23 | 13.23 | 12.79 | 12.80 | 1,443 | +0.05(+0.39%) |
Aug 19, 2016 | 12.82 | 12.82 | 12.58 | 12.75 | 12,408 | -0.01(-0.08%) |
Aug 18, 2016 | 12.65 | 12.92 | 12.65 | 12.76 | 2,383 | +0.08(+0.63%) |
Aug 17, 2016 | 12.66 | 12.68 | 12.60 | 12.68 | 5,882 | +0.02(+0.16%) |
Aug 16, 2016 | 12.62 | 13.45 | 12.62 | 12.66 | 30,877 | -0.32(-2.47%) |
Aug 15, 2016 | 12.50 | 12.98 | 12.49 | 12.98 | 13,218 | +0.38(+3.02%) |
Aug 12, 2016 | 12.35 | 12.63 | 12.35 | 12.60 | 8,873 | +0.24(+1.94%) |
Aug 11, 2016 | 12.49 | 12.57 | 12.25 | 12.36 | 15,493 | -0.14(-1.12%) |
Aug 10, 2016 | 12.64 | 12.64 | 12.48 | 12.50 | 3,245 | -0.12(-0.95%) |
Aug 09, 2016 | 12.52 | 12.62 | 12.52 | 12.62 | 547 | +0.01(+0.08%) |
Aug 08, 2016 | 12.37 | 12.62 | 12.37 | 12.61 | 1,936 | +0.01(+0.08%) |
Aug 05, 2016 | 12.63 | 12.63 | 12.59 | 12.60 | 7,114 | -0.03(-0.24%) |
Aug 04, 2016 | 12.72 | 12.72 | 12.52 | 12.63 | 3,906 | -0.07(-0.55%) |
Aug 03, 2016 | 12.71 | 12.76 | 12.65 | 12.70 | 14,325 | -0.01(-0.08%) |
Aug 02, 2016 | 13.06 | 13.08 | 12.71 | 12.71 | 8,498 | -0.42(-3.20%) |
Aug 01, 2016 | 13.39 | 13.39 | 13.13 | 13.13 | 4,149 | -0.31(-2.31%) |
Jul 29, 2016 | 13.24 | 13.44 | 13.13 | 13.44 | 8,064 | -0.05(-0.37%) |
Jul 28, 2016 | 13.54 | 13.54 | 13.39 | 13.49 | 17,793 | -0.05(-0.37%) |
Jul 27, 2016 | 13.26 | 13.71 | 13.26 | 13.54 | 11,848 | +0.19(+1.42%) |
Jul 26, 2016 | 13.50 | 13.50 | 13.25 | 13.35 | 23,337 | -0.05(-0.37%) |
Jul 25, 2016 | 13.51 | 13.51 | 13.39 | 13.40 | 6,729 | -0.18(-1.33%) |
Jul 22, 2016 | 13.53 | 13.58 | 13.44 | 13.58 | 4,381 | +0.00(+0.00%) |
Jul 21, 2016 | 13.80 | 13.80 | 13.41 | 13.58 | 9,779 | -0.18(-1.31%) |
Jul 20, 2016 | 13.60 | 13.77 | 13.50 | 13.76 | 14,540 | +0.01(+0.07%) |
Jul 19, 2016 | 13.63 | 13.75 | 13.57 | 13.75 | 3,943 | +0.19(+1.40%) |
Jul 18, 2016 | 13.25 | 13.64 | 13.18 | 13.56 | 5,267 | +0.22(+1.65%) |
Jul 15, 2016 | 13.43 | 13.43 | 13.15 | 13.34 | 10,948 | +0.02(+0.15%) |
Jul 14, 2016 | 13.30 | 13.46 | 13.30 | 13.32 | 10,154 | +0.04(+0.30%) |
Jul 13, 2016 | 13.30 | 13.34 | 13.12 | 13.28 | 14,810 | -0.02(-0.15%) |
Jul 12, 2016 | 13.28 | 13.53 | 13.11 | 13.30 | 52,314 | +0.18(+1.37%) |
Jul 11, 2016 | 13.01 | 13.29 | 12.94 | 13.12 | 39,387 | +0.05(+0.38%) |
Jul 08, 2016 | 12.94 | 13.07 | 12.85 | 13.07 | 18,758 | +0.07(+0.54%) |
Jul 07, 2016 | 12.90 | 13.00 | 12.63 | 13.00 | 13,834 | +0.15(+1.17%) |
Jul 06, 2016 | 12.92 | 12.99 | 12.77 | 12.85 | 9,185 | -0.11(-0.85%) |
Jul 05, 2016 | 13.20 | 13.30 | 12.85 | 12.96 | 17,817 | -0.24(-1.82%) |
Jul 01, 2016 | 13.27 | 13.20 | 13.20 | 13.20 | 9,600 | -0.19(-1.42%) |
Jun 30, 2016 | 13.43 | 13.55 | 13.10 | 13.39 | 30,390 | -0.10(-0.74%) |
Jun 29, 2016 | 13.52 | 13.60 | 13.40 | 13.49 | 26,866 | -0.02(-0.15%) |
Jun 28, 2016 | 13.57 | 13.60 | 13.28 | 13.51 | 17,039 | +0.11(+0.82%) |
Jun 27, 2016 | 13.36 | 13.90 | 13.25 | 13.40 | 53,055 | +0.00(+0.00%) |
Jun 24, 2016 | 13.60 | 13.69 | 13.05 | 13.40 | 478,746 | -0.42(-3.04%) |
Jun 23, 2016 | 13.95 | 14.00 | 13.70 | 13.82 | 57,350 | -0.19(-1.36%) |
Jun 22, 2016 | 14.00 | 14.01 | 13.81 | 14.01 | 36,922 | +0.04(+0.29%) |
Jun 21, 2016 | 13.88 | 14.25 | 13.74 | 13.97 | 35,022 | +0.09(+0.65%) |
Jun 20, 2016 | 13.73 | 13.90 | 13.73 | 13.88 | 13,999 | +0.33(+2.44%) |
Jun 17, 2016 | 13.62 | 13.74 | 13.55 | 13.55 | 12,821 | -0.20(-1.45%) |
Jun 16, 2016 | 13.74 | 14.00 | 13.68 | 13.75 | 26,417 | +0.00(+0.00%) |
Jun 15, 2016 | 13.80 | 13.82 | 13.71 | 13.75 | 19,764 | -0.05(-0.36%) |
Jun 14, 2016 | 13.48 | 13.80 | 13.48 | 13.80 | 12,308 | +0.15(+1.10%) |
Jun 13, 2016 | 13.70 | 13.76 | 13.63 | 13.65 | 16,841 | +0.01(+0.07%) |
Jun 10, 2016 | 13.60 | 13.80 | 13.51 | 13.64 | 6,649 | -0.02(-0.15%) |
Jun 09, 2016 | 13.85 | 14.00 | 13.60 | 13.66 | 17,597 | -0.10(-0.73%) |
Jun 08, 2016 | 13.82 | 13.82 | 13.70 | 13.76 | 6,075 | +0.09(+0.66%) |
Jun 07, 2016 | 13.84 | 13.89 | 13.67 | 13.67 | 10,816 | -0.28(-2.01%) |
Jun 06, 2016 | 13.61 | 13.95 | 13.60 | 13.95 | 7,619 | +0.27(+1.97%) |
Jun 03, 2016 | 13.65 | 13.70 | 13.63 | 13.68 | 11,890 | +0.13(+0.96%) |
Jun 02, 2016 | 13.62 | 13.70 | 13.42 | 13.55 | 7,971 | -0.12(-0.88%) |
Jun 01, 2016 | 13.55 | 13.67 | 13.13 | 13.67 | 5,676 | +0.12(+0.89%) |
May 31, 2016 | 13.61 | 13.70 | 13.55 | 13.55 | 1,440 | -0.15(-1.09%) |
May 27, 2016 | 13.73 | 13.70 | 13.70 | 13.70 | 6,600 | -0.10(-0.72%) |
May 26, 2016 | 13.60 | 14.00 | 13.60 | 13.80 | 9,500 | -0.24(-1.71%) |
May 25, 2016 | 14.00 | 14.04 | 13.98 | 14.04 | 17,213 | +0.04(+0.29%) |
May 24, 2016 | 13.99 | 14.00 | 13.89 | 14.00 | 20,856 | +0.00(+0.00%) |
May 23, 2016 | 13.28 | 14.00 | 13.23 | 14.00 | 18,011 | +0.55(+4.09%) |
May 20, 2016 | 13.45 | 13.45 | 13.20 | 13.45 | 4,033 | +0.00(+0.00%) |
May 19, 2016 | 13.30 | 13.45 | 13.11 | 13.45 | 6,654 | +0.15(+1.13%) |
May 18, 2016 | 13.14 | 13.30 | 12.98 | 13.30 | 5,898 | +0.25(+1.92%) |
May 17, 2016 | 12.94 | 13.20 | 12.60 | 13.05 | 6,834 | +0.11(+0.85%) |
May 16, 2016 | 13.15 | 13.29 | 12.94 | 12.94 | 2,319 | -0.21(-1.60%) |
May 13, 2016 | 13.03 | 13.15 | 13.03 | 13.15 | 908 | +0.00(+0.00%) |
May 12, 2016 | 12.98 | 13.15 | 12.98 | 13.15 | 8,758 | +0.20(+1.54%) |
May 11, 2016 | 12.94 | 12.95 | 12.55 | 12.95 | 7,081 | -0.15(-1.15%) |
May 10, 2016 | 13.20 | 13.20 | 12.86 | 13.10 | 5,926 | -0.21(-1.58%) |
May 09, 2016 | 13.31 | 13.44 | 13.13 | 13.31 | 3,576 | -0.13(-0.97%) |
May 06, 2016 | 13.42 | 13.44 | 13.42 | 13.44 | 431 | -0.13(-0.96%) |
May 05, 2016 | 13.75 | 13.75 | 13.30 | 13.57 | 3,079 | -0.09(-0.66%) |
May 04, 2016 | 13.35 | 13.70 | 13.21 | 13.66 | 15,814 | +0.41(+3.09%) |
May 03, 2016 | 13.39 | 13.39 | 13.04 | 13.25 | 2,270 | +0.17(+1.30%) |