Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.36 | 14.45 | 14.26 | 14.43 | 145,659 | +0.08(+0.53%) |
Apr 27, 2017 | 14.51 | 14.59 | 14.31 | 14.35 | 119,337 | -0.15(-1.04%) |
Apr 26, 2017 | 14.48 | 14.64 | 14.47 | 14.50 | 112,579 | -0.04(-0.26%) |
Apr 25, 2017 | 14.48 | 14.58 | 14.45 | 14.54 | 169,313 | +0.01(+0.07%) |
Apr 24, 2017 | 14.52 | 14.61 | 14.50 | 14.53 | 128,287 | +0.16(+1.12%) |
Apr 21, 2017 | 14.43 | 14.47 | 14.35 | 14.37 | 244,801 | -0.06(-0.39%) |
Apr 20, 2017 | 14.32 | 14.46 | 14.32 | 14.43 | 119,508 | +0.10(+0.73%) |
Apr 19, 2017 | 14.32 | 14.37 | 14.23 | 14.32 | 168,529 | -0.04(-0.26%) |
Apr 18, 2017 | 14.39 | 14.40 | 14.29 | 14.36 | 80,539 | -0.11(-0.78%) |
Apr 17, 2017 | 14.36 | 14.47 | 14.31 | 14.47 | 58,408 | +0.16(+1.12%) |
Apr 13, 2017 | 14.54 | 14.57 | 14.28 | 14.31 | 128,647 | -0.24(-1.62%) |
Apr 12, 2017 | 14.51 | 14.62 | 14.48 | 14.55 | 190,677 | +0.07(+0.46%) |
Apr 11, 2017 | 14.44 | 14.52 | 14.40 | 14.48 | 73,047 | +0.05(+0.33%) |
Apr 10, 2017 | 14.35 | 14.49 | 14.32 | 14.44 | 122,857 | +0.13(+0.92%) |
Apr 07, 2017 | 14.39 | 14.41 | 14.26 | 14.30 | 102,592 | -0.03(-0.20%) |
Apr 06, 2017 | 14.44 | 14.46 | 14.26 | 14.33 | 161,009 | -0.06(-0.39%) |
Apr 05, 2017 | 14.42 | 14.46 | 14.29 | 14.39 | 124,190 | +0.06(+0.40%) |
Apr 04, 2017 | 14.28 | 14.40 | 14.20 | 14.33 | 116,706 | +0.01(+0.07%) |
Apr 03, 2017 | 14.42 | 14.42 | 14.21 | 14.32 | 169,716 | -0.12(-0.85%) |
Mar 31, 2017 | 14.44 | 14.47 | 14.30 | 14.45 | 177,920 | +0.02(+0.13%) |
Mar 30, 2017 | 14.40 | 14.53 | 14.37 | 14.43 | 160,155 | +0.04(+0.26%) |
Mar 29, 2017 | 14.28 | 14.39 | 14.19 | 14.39 | 163,022 | +0.11(+0.79%) |
Mar 28, 2017 | 14.15 | 14.29 | 14.14 | 14.28 | 199,593 | +0.17(+1.21%) |
Mar 27, 2017 | 14.05 | 14.15 | 13.83 | 14.11 | 151,420 | +0.04(+0.27%) |
Mar 24, 2017 | 14.05 | 14.12 | 14.00 | 14.07 | 107,466 | +0.08(+0.54%) |
Mar 23, 2017 | 13.89 | 14.05 | 13.86 | 13.99 | 102,857 | +0.08(+0.54%) |
Mar 22, 2017 | 13.78 | 13.95 | 13.73 | 13.92 | 134,338 | +0.08(+0.55%) |
Mar 21, 2017 | 13.93 | 14.00 | 13.76 | 13.84 | 143,756 | +0.01(+0.07%) |
Mar 20, 2017 | 13.85 | 13.96 | 13.79 | 13.83 | 183,890 | -0.06(-0.41%) |
Mar 17, 2017 | 13.96 | 14.03 | 13.84 | 13.89 | 786,902 | -0.06(-0.41%) |
Mar 16, 2017 | 14.13 | 14.13 | 13.94 | 13.95 | 171,168 | -0.12(-0.87%) |
Mar 15, 2017 | 14.04 | 14.10 | 13.87 | 14.07 | 126,871 | +0.09(+0.61%) |
Mar 14, 2017 | 14.09 | 14.11 | 13.96 | 13.98 | 195,814 | -0.18(-1.27%) |
Mar 13, 2017 | 14.06 | 14.20 | 14.04 | 14.16 | 181,050 | +0.14(+1.01%) |
Mar 10, 2017 | 14.00 | 14.04 | 13.84 | 14.02 | 131,399 | +0.15(+1.08%) |
Mar 09, 2017 | 13.92 | 13.93 | 13.82 | 13.87 | 105,716 | -0.02(-0.14%) |
Mar 08, 2017 | 14.00 | 14.03 | 13.88 | 13.89 | 151,969 | -0.21(-1.47%) |
Mar 07, 2017 | 14.22 | 14.22 | 14.08 | 14.10 | 113,750 | -0.08(-0.53%) |
Mar 06, 2017 | 14.21 | 14.27 | 14.10 | 14.17 | 193,577 | -0.10(-0.72%) |
Mar 03, 2017 | 14.31 | 14.36 | 14.22 | 14.27 | 87,758 | +0.01(+0.07%) |
Mar 02, 2017 | 14.39 | 14.45 | 14.26 | 14.27 | 148,740 | -0.20(-1.36%) |
Mar 01, 2017 | 14.26 | 14.56 | 14.26 | 14.46 | 88,345 | +0.26(+1.85%) |
Feb 28, 2017 | 14.19 | 14.35 | 14.17 | 14.20 | 86,129 | -0.08(-0.53%) |
Feb 27, 2017 | 14.35 | 14.37 | 14.21 | 14.27 | 94,497 | -0.03(-0.20%) |
Feb 24, 2017 | 14.45 | 14.45 | 14.27 | 14.30 | 129,068 | -0.20(-1.36%) |
Feb 23, 2017 | 14.72 | 14.74 | 14.48 | 14.50 | 122,519 | -0.20(-1.34%) |
Feb 22, 2017 | 14.58 | 14.75 | 14.58 | 14.70 | 82,898 | -0.02(-0.13%) |
Feb 21, 2017 | 14.52 | 14.77 | 14.49 | 14.72 | 101,940 | +0.07(+0.45%) |
Feb 17, 2017 | 14.65 | 14.65 | 14.65 | 0 | -0.03(-0.19%) | |
Feb 16, 2017 | 14.62 | 14.92 | 14.60 | 14.68 | 196,557 | +0.11(+0.77%) |
Feb 15, 2017 | 13.84 | 14.70 | 13.82 | 14.57 | 369,835 | +0.90(+6.60%) |
Feb 14, 2017 | 13.84 | 13.98 | 13.61 | 13.66 | 294,083 | +0.13(+0.97%) |
Feb 13, 2017 | 13.49 | 13.59 | 13.49 | 13.53 | 74,575 | +0.07(+0.49%) |
Feb 10, 2017 | 13.39 | 13.51 | 13.38 | 13.47 | 98,228 | +0.13(+0.99%) |
Feb 09, 2017 | 13.37 | 13.38 | 13.29 | 13.33 | 50,547 | +0.06(+0.42%) |
Feb 08, 2017 | 13.28 | 13.32 | 13.24 | 13.28 | 93,066 | +0.03(+0.21%) |
Feb 07, 2017 | 13.24 | 13.31 | 13.21 | 13.25 | 83,400 | -0.07(-0.49%) |
Feb 06, 2017 | 13.30 | 13.37 | 13.19 | 13.32 | 92,270 | +0.00(+0.00%) |
Feb 03, 2017 | 13.36 | 13.43 | 13.26 | 13.32 | 102,522 | +0.02(+0.14%) |
Feb 02, 2017 | 13.38 | 13.43 | 13.26 | 13.30 | 46,686 | -0.10(-0.77%) |
Feb 01, 2017 | 13.34 | 13.40 | 13.25 | 13.40 | 37,110 | +0.06(+0.42%) |
Jan 31, 2017 | 13.43 | 13.43 | 13.26 | 13.34 | 58,419 | +0.00(+0.00%) |
Jan 30, 2017 | 13.47 | 13.48 | 13.23 | 13.34 | 82,805 | -0.08(-0.63%) |
Jan 27, 2017 | 13.54 | 13.56 | 13.39 | 13.43 | 94,801 | -0.13(-0.97%) |
Jan 26, 2017 | 13.58 | 13.69 | 13.49 | 13.56 | 109,189 | +0.00(+0.00%) |
Jan 25, 2017 | 13.34 | 13.56 | 13.34 | 13.56 | 79,102 | +0.25(+1.91%) |
Jan 24, 2017 | 13.14 | 13.33 | 13.14 | 13.31 | 99,237 | +0.20(+1.51%) |
Jan 23, 2017 | 13.07 | 13.13 | 12.97 | 13.11 | 106,957 | +0.02(+0.14%) |
Jan 20, 2017 | 13.10 | 13.12 | 13.01 | 13.09 | 54,569 | -0.01(-0.07%) |
Jan 19, 2017 | 13.18 | 13.21 | 13.08 | 13.10 | 78,716 | -0.05(-0.36%) |
Jan 18, 2017 | 13.25 | 13.33 | 13.13 | 13.15 | 83,931 | -0.12(-0.92%) |
Jan 17, 2017 | 13.49 | 13.49 | 13.23 | 13.27 | 82,956 | -0.12(-0.91%) |
Jan 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | +0.03(+0.21%) | |
Jan 12, 2017 | 13.46 | 13.52 | 13.30 | 13.36 | 189,425 | +0.10(+0.78%) |
Jan 11, 2017 | 13.22 | 13.31 | 13.12 | 13.26 | 87,358 | +0.03(+0.21%) |
Jan 10, 2017 | 13.03 | 13.25 | 13.03 | 13.23 | 65,686 | +0.17(+1.30%) |
Jan 09, 2017 | 13.13 | 13.15 | 13.02 | 13.06 | 113,557 | -0.12(-0.93%) |
Jan 06, 2017 | 13.26 | 13.32 | 13.15 | 13.18 | 86,195 | -0.06(-0.43%) |
Jan 05, 2017 | 13.34 | 13.44 | 13.20 | 13.24 | 84,386 | -0.11(-0.84%) |
Jan 04, 2017 | 13.30 | 13.36 | 13.26 | 13.35 | 111,335 | +0.18(+1.35%) |
Jan 03, 2017 | 13.18 | 13.24 | 13.12 | 13.18 | 68,258 | +0.05(+0.36%) |
Dec 30, 2016 | 13.13 | 13.13 | 13.13 | 0 | +0.06(+0.43%) | |
Dec 29, 2016 | 13.18 | 13.18 | 13.07 | 13.07 | 78,930 | -0.03(-0.22%) |
Dec 28, 2016 | 13.16 | 13.22 | 13.05 | 13.10 | 95,638 | +0.00(+0.00%) |
Dec 27, 2016 | 13.18 | 13.20 | 13.03 | 13.10 | 29,651 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 13.02 | 13.09 | 12.92 | 13.08 | 105,894 | -0.03(-0.22%) |
Dec 21, 2016 | 13.14 | 13.21 | 13.09 | 13.11 | 60,492 | -0.06(-0.43%) |
Dec 20, 2016 | 13.21 | 13.24 | 13.11 | 13.17 | 227,881 | -0.01(-0.07%) |
Dec 19, 2016 | 13.28 | 13.28 | 13.13 | 13.18 | 89,391 | -0.08(-0.57%) |
Dec 16, 2016 | 13.18 | 13.26 | 13.15 | 13.25 | 137,037 | +0.04(+0.28%) |
Dec 15, 2016 | 13.22 | 13.36 | 13.16 | 13.21 | 428,958 | -0.08(-0.57%) |
Dec 14, 2016 | 13.47 | 13.57 | 13.26 | 13.29 | 84,102 | -0.23(-1.74%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.49 | 13.52 | 192,949 | -0.01(-0.07%) |
Dec 12, 2016 | 13.63 | 13.72 | 13.46 | 13.53 | 105,820 | -0.08(-0.62%) |
Dec 09, 2016 | 13.63 | 13.75 | 13.60 | 13.62 | 98,851 | -0.07(-0.48%) |
Dec 08, 2016 | 13.82 | 13.82 | 13.60 | 13.68 | 75,646 | -0.11(-0.81%) |
Dec 07, 2016 | 13.89 | 13.89 | 13.74 | 13.79 | 101,704 | -0.10(-0.74%) |
Dec 06, 2016 | 13.58 | 13.90 | 13.58 | 13.90 | 276,101 | +0.21(+1.57%) |
Dec 05, 2016 | 13.78 | 13.87 | 13.65 | 13.68 | 53,250 | -0.07(-0.54%) |
Dec 02, 2016 | 13.78 | 13.81 | 13.68 | 13.76 | 37,287 | -0.02(-0.14%) |
Dec 01, 2016 | 13.86 | 13.86 | 13.72 | 13.78 | 50,915 | -0.01(-0.07%) |
Nov 30, 2016 | 13.83 | 13.86 | 13.65 | 13.78 | 95,025 | +0.00(+0.00%) |
Nov 29, 2016 | 13.81 | 13.87 | 13.69 | 13.78 | 177,346 | -0.04(-0.27%) |
Nov 28, 2016 | 13.64 | 13.88 | 13.60 | 13.82 | 163,776 | +0.24(+1.79%) |
Nov 25, 2016 | 13.64 | 13.66 | 13.52 | 13.58 | 60,119 | -0.14(-1.02%) |
Nov 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.78 | 13.92 | 13.70 | 13.72 | 71,860 | -0.01(-0.07%) |
Nov 21, 2016 | 13.55 | 13.77 | 13.49 | 13.73 | 73,393 | +0.20(+1.45%) |
Nov 18, 2016 | 13.27 | 13.63 | 13.27 | 13.53 | 71,975 | +0.21(+1.54%) |
Nov 17, 2016 | 13.36 | 13.45 | 13.32 | 13.33 | 132,706 | -0.04(-0.28%) |
Nov 16, 2016 | 13.26 | 13.42 | 13.26 | 13.36 | 93,014 | +0.04(+0.28%) |
Nov 15, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 107,278 | +0.11(+0.85%) |
Nov 14, 2016 | 13.21 | 13.27 | 13.00 | 13.21 | 148,570 | -0.07(-0.49%) |
Nov 11, 2016 | 13.52 | 13.54 | 13.18 | 13.28 | 176,491 | -0.40(-2.94%) |
Nov 10, 2016 | 13.43 | 13.74 | 13.40 | 13.68 | 184,615 | +0.13(+0.97%) |
Nov 09, 2016 | 13.23 | 13.55 | 13.18 | 13.55 | 179,509 | +0.01(+0.07%) |
Nov 08, 2016 | 13.21 | 13.59 | 13.21 | 13.54 | 61,514 | +0.29(+2.19%) |
Nov 07, 2016 | 13.29 | 13.36 | 13.23 | 13.25 | 74,976 | -0.17(-1.25%) |
Nov 04, 2016 | 13.16 | 13.42 | 13.08 | 13.42 | 161,393 | +0.26(+1.99%) |
Nov 03, 2016 | 12.89 | 13.45 | 12.89 | 13.16 | 150,248 | +0.25(+1.96%) |
Nov 02, 2016 | 12.95 | 13.01 | 12.85 | 12.91 | 59,404 | -0.07(-0.58%) |
Nov 01, 2016 | 13.20 | 13.26 | 12.97 | 12.98 | 29,017 | -0.14(-1.07%) |
Oct 31, 2016 | 13.13 | 13.23 | 13.11 | 13.12 | 52,810 | -0.01(-0.07%) |
Oct 28, 2016 | 13.08 | 13.21 | 13.08 | 13.13 | 45,485 | +0.04(+0.29%) |
Oct 27, 2016 | 13.03 | 13.13 | 13.01 | 13.09 | 31,371 | +0.08(+0.65%) |
Oct 26, 2016 | 12.96 | 13.08 | 12.93 | 13.01 | 88,232 | -0.01(-0.07%) |
Oct 25, 2016 | 13.26 | 13.31 | 12.99 | 13.02 | 112,267 | -0.25(-1.90%) |
Oct 24, 2016 | 13.35 | 13.37 | 13.25 | 13.27 | 43,505 | -0.06(-0.42%) |
Oct 21, 2016 | 13.24 | 13.33 | 13.19 | 13.33 | 101,780 | -0.03(-0.21%) |
Oct 20, 2016 | 13.44 | 13.44 | 13.33 | 13.35 | 39,779 | -0.12(-0.90%) |
Oct 19, 2016 | 13.62 | 13.66 | 13.45 | 13.48 | 47,813 | -0.12(-0.89%) |
Oct 18, 2016 | 13.52 | 13.63 | 13.39 | 13.60 | 39,089 | +0.23(+1.75%) |
Oct 17, 2016 | 13.39 | 13.40 | 13.30 | 13.36 | 46,647 | +0.00(+0.00%) |
Oct 14, 2016 | 13.30 | 13.47 | 13.30 | 13.36 | 40,739 | +0.09(+0.70%) |
Oct 13, 2016 | 13.17 | 13.41 | 13.04 | 13.27 | 56,291 | +0.13(+1.00%) |
Oct 12, 2016 | 13.09 | 13.18 | 13.08 | 13.14 | 66,413 | +0.00(+0.00%) |
Oct 11, 2016 | 13.26 | 13.26 | 13.11 | 13.14 | 69,379 | -0.13(-0.99%) |
Oct 10, 2016 | 13.27 | 13.35 | 13.19 | 13.27 | 16,615 | +0.09(+0.71%) |
Oct 07, 2016 | 13.31 | 13.31 | 13.01 | 13.18 | 61,448 | -0.13(-0.98%) |
Oct 06, 2016 | 13.35 | 13.37 | 13.26 | 13.31 | 136,349 | -0.05(-0.35%) |
Oct 05, 2016 | 13.29 | 13.41 | 13.29 | 13.35 | 62,687 | +0.09(+0.70%) |
Oct 04, 2016 | 13.34 | 13.46 | 13.21 | 13.26 | 107,889 | -0.06(-0.42%) |
Oct 03, 2016 | 13.28 | 13.35 | 13.23 | 13.32 | 100,554 | +0.01(+0.07%) |
Sep 30, 2016 | 13.35 | 13.36 | 13.15 | 13.31 | 75,692 | +0.03(+0.21%) |
Sep 29, 2016 | 13.57 | 13.64 | 13.26 | 13.28 | 73,652 | -0.27(-2.00%) |
Sep 28, 2016 | 13.41 | 13.55 | 13.33 | 13.55 | 50,333 | +0.17(+1.26%) |
Sep 27, 2016 | 13.31 | 13.42 | 13.24 | 13.38 | 68,501 | +0.06(+0.42%) |
Sep 26, 2016 | 13.41 | 13.45 | 13.29 | 13.33 | 103,553 | -0.15(-1.11%) |
Sep 23, 2016 | 13.35 | 13.54 | 13.33 | 13.48 | 82,167 | +0.06(+0.42%) |
Sep 22, 2016 | 13.41 | 13.52 | 13.37 | 13.42 | 55,381 | +0.13(+0.98%) |
Sep 21, 2016 | 13.08 | 13.32 | 13.07 | 13.29 | 43,027 | +0.26(+2.01%) |
Sep 20, 2016 | 12.88 | 13.07 | 12.88 | 13.03 | 44,159 | +0.13(+1.01%) |
Sep 19, 2016 | 12.94 | 12.98 | 12.84 | 12.90 | 29,153 | +0.00(+0.00%) |
Sep 16, 2016 | 12.91 | 12.96 | 12.83 | 12.90 | 22,461 | -0.07(-0.50%) |
Sep 15, 2016 | 12.90 | 12.96 | 12.87 | 12.96 | 24,660 | +0.14(+1.09%) |
Sep 14, 2016 | 12.92 | 13.02 | 12.82 | 12.82 | 42,738 | -0.14(-1.08%) |
Sep 13, 2016 | 13.04 | 13.04 | 12.87 | 12.96 | 91,104 | -0.07(-0.50%) |
Sep 12, 2016 | 12.71 | 13.06 | 12.61 | 13.03 | 97,198 | +0.16(+1.23%) |
Sep 09, 2016 | 13.38 | 13.38 | 12.86 | 12.87 | 81,920 | -0.59(-4.42%) |
Sep 08, 2016 | 13.44 | 13.47 | 13.37 | 13.46 | 91,984 | +0.05(+0.35%) |
Sep 07, 2016 | 13.58 | 13.58 | 13.35 | 13.42 | 146,646 | -0.13(-0.96%) |
Sep 06, 2016 | 13.46 | 13.59 | 13.33 | 13.55 | 118,249 | +0.13(+0.97%) |
Sep 02, 2016 | 13.39 | 13.42 | 13.42 | 13.42 | 87,493 | +0.16(+1.19%) |
Sep 01, 2016 | 13.22 | 13.35 | 13.15 | 13.26 | 69,339 | +0.04(+0.28%) |
Aug 31, 2016 | 13.02 | 13.27 | 13.02 | 13.22 | 71,723 | +0.21(+1.64%) |
Aug 30, 2016 | 13.12 | 13.13 | 13.00 | 13.01 | 26,366 | -0.13(-0.99%) |
Aug 29, 2016 | 12.95 | 13.21 | 12.95 | 13.14 | 43,778 | +0.13(+1.00%) |
Aug 26, 2016 | 13.21 | 13.32 | 12.96 | 13.01 | 62,851 | -0.14(-1.06%) |
Aug 25, 2016 | 13.15 | 13.24 | 13.08 | 13.15 | 79,000 | +0.05(+0.35%) |
Aug 24, 2016 | 13.08 | 13.13 | 13.04 | 13.10 | 103,372 | +0.02(+0.14%) |
Aug 23, 2016 | 13.20 | 13.28 | 13.07 | 13.08 | 60,489 | -0.07(-0.49%) |
Aug 22, 2016 | 13.24 | 13.25 | 13.03 | 13.15 | 88,998 | -0.07(-0.56%) |
Aug 19, 2016 | 13.19 | 13.26 | 13.07 | 13.22 | 41,145 | -0.02(-0.14%) |
Aug 18, 2016 | 13.20 | 13.28 | 13.15 | 13.24 | 62,624 | +0.07(+0.56%) |
Aug 17, 2016 | 13.06 | 13.17 | 13.05 | 13.17 | 61,461 | +0.10(+0.78%) |
Aug 16, 2016 | 12.97 | 13.07 | 12.97 | 13.06 | 71,290 | +0.10(+0.79%) |
Aug 15, 2016 | 12.69 | 12.99 | 12.67 | 12.96 | 82,510 | +0.31(+2.42%) |
Aug 12, 2016 | 12.77 | 12.84 | 12.63 | 12.66 | 39,714 | -0.11(-0.87%) |
Aug 11, 2016 | 12.68 | 12.91 | 12.63 | 12.77 | 61,756 | +0.07(+0.59%) |
Aug 10, 2016 | 12.94 | 12.95 | 12.67 | 12.69 | 119,213 | +0.22(+1.79%) |
Aug 09, 2016 | 12.39 | 12.55 | 12.39 | 12.47 | 71,067 | +0.08(+0.67%) |
Aug 08, 2016 | 12.29 | 12.41 | 12.28 | 12.39 | 33,229 | +0.11(+0.91%) |
Aug 05, 2016 | 12.06 | 12.30 | 12.06 | 12.27 | 48,385 | +0.05(+0.38%) |
Aug 04, 2016 | 12.23 | 12.34 | 12.21 | 12.23 | 46,482 | +0.01(+0.08%) |
Aug 03, 2016 | 12.35 | 12.35 | 12.20 | 12.22 | 37,094 | -0.12(-0.98%) |
Aug 02, 2016 | 12.35 | 12.42 | 12.29 | 12.34 | 49,323 | -0.06(-0.45%) |
Aug 01, 2016 | 12.43 | 12.48 | 12.34 | 12.40 | 31,954 | +0.01(+0.08%) |
Jul 29, 2016 | 12.18 | 12.40 | 12.13 | 12.39 | 65,170 | +0.22(+1.83%) |
Jul 28, 2016 | 12.16 | 12.22 | 12.14 | 12.16 | 71,769 | +0.03(+0.23%) |
Jul 27, 2016 | 12.01 | 12.21 | 12.01 | 12.14 | 151,824 | +0.12(+1.01%) |
Jul 26, 2016 | 11.95 | 12.04 | 11.93 | 12.01 | 107,961 | +0.12(+1.02%) |
Jul 25, 2016 | 12.01 | 12.02 | 11.88 | 11.89 | 43,765 | -0.16(-1.31%) |
Jul 22, 2016 | 12.03 | 12.08 | 11.94 | 12.05 | 23,532 | -0.01(-0.08%) |
Jul 21, 2016 | 12.09 | 12.10 | 12.00 | 12.06 | 41,965 | -0.01(-0.08%) |
Jul 20, 2016 | 11.89 | 12.08 | 11.89 | 12.07 | 109,818 | +0.09(+0.78%) |
Jul 19, 2016 | 11.90 | 12.02 | 11.87 | 11.98 | 41,617 | +0.00(+0.00%) |
Jul 18, 2016 | 11.85 | 11.98 | 11.82 | 11.98 | 33,265 | +0.07(+0.62%) |
Jul 15, 2016 | 12.02 | 12.03 | 11.90 | 11.90 | 30,485 | -0.12(-1.00%) |
Jul 14, 2016 | 12.02 | 12.21 | 12.01 | 12.02 | 75,668 | +0.07(+0.62%) |
Jul 13, 2016 | 11.88 | 12.02 | 11.83 | 11.95 | 223,357 | +0.05(+0.39%) |
Jul 12, 2016 | 11.75 | 11.96 | 11.74 | 11.90 | 59,863 | +0.33(+2.83%) |
Jul 11, 2016 | 11.50 | 11.66 | 11.48 | 11.58 | 41,202 | +0.14(+1.20%) |
Jul 08, 2016 | 11.53 | 11.49 | 11.38 | 11.44 | 64,455 | -0.06(-0.48%) |
Jul 07, 2016 | 11.33 | 11.51 | 11.31 | 11.49 | 45,793 | +0.34(+3.08%) |
Jul 06, 2016 | 11.22 | 11.22 | 11.10 | 11.15 | 40,268 | -0.09(-0.83%) |
Jul 05, 2016 | 11.28 | 11.35 | 11.08 | 11.24 | 43,389 | -0.15(-1.31%) |
Jul 01, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 33,469 | +0.16(+1.41%) |
Jun 30, 2016 | 11.22 | 11.26 | 11.15 | 11.23 | 73,455 | +0.05(+0.41%) |
Jun 29, 2016 | 11.15 | 11.26 | 11.02 | 11.19 | 85,243 | +0.15(+1.35%) |
Jun 28, 2016 | 11.34 | 11.34 | 11.01 | 11.04 | 52,314 | -0.14(-1.25%) |
Jun 27, 2016 | 11.23 | 11.34 | 11.13 | 11.18 | 81,426 | -0.11(-0.99%) |
Jun 24, 2016 | 11.46 | 11.63 | 11.29 | 11.29 | 34,476 | -0.50(-4.26%) |
Jun 23, 2016 | 11.95 | 12.02 | 11.75 | 11.79 | 66,104 | -0.01(-0.08%) |
Jun 22, 2016 | 11.78 | 11.83 | 11.74 | 11.80 | 83,158 | +0.07(+0.55%) |
Jun 21, 2016 | 11.73 | 11.79 | 11.67 | 11.74 | 67,233 | +0.07(+0.56%) |
Jun 20, 2016 | 11.77 | 11.85 | 11.67 | 11.67 | 25,004 | +0.03(+0.24%) |
Jun 17, 2016 | 11.79 | 11.79 | 11.63 | 11.64 | 24,382 | -0.09(-0.79%) |
Jun 16, 2016 | 11.67 | 11.81 | 11.60 | 11.74 | 39,720 | -0.07(-0.55%) |
Jun 15, 2016 | 11.75 | 11.87 | 11.75 | 11.80 | 64,744 | +0.03(+0.24%) |
Jun 14, 2016 | 11.88 | 11.88 | 11.75 | 11.77 | 61,708 | -0.13(-1.09%) |
Jun 13, 2016 | 11.87 | 12.10 | 11.87 | 11.90 | 109,545 | +0.01(+0.12%) |
Jun 10, 2016 | 12.07 | 12.11 | 11.89 | 11.89 | 67,780 | -0.22(-1.83%) |
Jun 09, 2016 | 12.11 | 12.20 | 12.01 | 12.11 | 45,425 | -0.05(-0.38%) |
Jun 08, 2016 | 12.07 | 12.26 | 12.07 | 12.16 | 54,211 | +0.15(+1.23%) |
Jun 07, 2016 | 11.84 | 12.03 | 11.83 | 12.01 | 37,468 | +0.22(+1.88%) |
Jun 06, 2016 | 11.78 | 11.86 | 11.73 | 11.79 | 66,922 | +0.07(+0.63%) |
Jun 03, 2016 | 11.70 | 11.79 | 11.70 | 11.71 | 28,944 | +0.06(+0.55%) |
Jun 02, 2016 | 11.73 | 11.73 | 11.64 | 11.65 | 30,806 | -0.16(-1.33%) |
Jun 01, 2016 | 11.60 | 11.81 | 11.55 | 11.81 | 40,011 | +0.27(+2.32%) |
May 31, 2016 | 11.64 | 11.65 | 11.53 | 11.54 | 47,623 | -0.10(-0.87%) |
May 27, 2016 | 11.39 | 11.64 | 11.64 | 11.64 | 51,310 | +0.28(+2.44%) |
May 26, 2016 | 11.44 | 11.47 | 11.31 | 11.36 | 54,024 | +0.00(+0.00%) |
May 25, 2016 | 11.29 | 11.40 | 11.24 | 11.36 | 32,616 | +0.13(+1.15%) |
May 24, 2016 | 11.24 | 11.34 | 11.22 | 11.23 | 73,675 | -0.10(-0.90%) |
May 23, 2016 | 11.21 | 11.41 | 11.17 | 11.34 | 28,154 | +0.06(+0.57%) |
May 20, 2016 | 11.31 | 11.38 | 11.23 | 11.27 | 55,185 | -0.19(-1.69%) |
May 19, 2016 | 11.09 | 11.58 | 11.07 | 11.46 | 75,488 | +0.30(+2.65%) |
May 18, 2016 | 11.20 | 11.28 | 11.12 | 11.17 | 34,344 | -0.06(-0.58%) |
May 17, 2016 | 11.33 | 11.34 | 11.21 | 11.23 | 53,323 | -0.13(-1.14%) |
May 16, 2016 | 11.31 | 11.37 | 11.31 | 11.36 | 88,656 | +0.11(+0.99%) |
May 13, 2016 | 11.27 | 11.30 | 11.15 | 11.25 | 42,386 | -0.02(-0.16%) |
May 12, 2016 | 11.25 | 11.31 | 11.18 | 11.27 | 105,816 | +0.09(+0.83%) |
May 11, 2016 | 11.14 | 11.25 | 11.01 | 11.18 | 56,967 | +0.00(+0.00%) |
May 10, 2016 | 10.88 | 11.27 | 10.88 | 11.18 | 71,221 | +0.31(+2.89%) |
May 09, 2016 | 10.91 | 10.97 | 10.85 | 10.86 | 34,086 | -0.12(-1.09%) |
May 06, 2016 | 10.80 | 11.03 | 10.80 | 10.98 | 40,360 | +0.30(+2.77%) |
May 05, 2016 | 10.73 | 10.73 | 10.61 | 10.69 | 20,959 | +0.01(+0.09%) |
May 04, 2016 | 10.55 | 10.68 | 10.52 | 10.68 | 62,457 | +0.05(+0.43%) |
May 03, 2016 | 10.74 | 10.79 | 10.61 | 10.63 | 69,707 | -0.20(-1.88%) |