Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.49 | 11.52 | 10.84 | 11.20 | 8,785 | -0.32(-2.80%) |
Apr 27, 2017 | 11.49 | 11.74 | 11.49 | 11.52 | 4,160 | +0.00(+0.00%) |
Apr 26, 2017 | 11.52 | 11.65 | 11.52 | 11.52 | 1,823 | +0.00(+0.00%) |
Apr 25, 2017 | 11.63 | 11.63 | 11.49 | 11.52 | 3,434 | -0.14(-1.23%) |
Apr 24, 2017 | 11.63 | 11.67 | 11.63 | 11.67 | 1,425 | -0.07(-0.61%) |
Apr 20, 2017 | 11.74 | 11.74 | 11.74 | 301 | -0.14(-1.21%) | |
Apr 19, 2017 | 11.88 | 12.06 | 11.78 | 11.88 | 2,379 | +0.07(+0.61%) |
Apr 18, 2017 | 11.77 | 11.88 | 11.77 | 11.81 | 4,026 | -0.08(-0.68%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 712 | +0.19(+1.61%) |
Apr 13, 2017 | 11.67 | 11.74 | 11.67 | 11.70 | 1,441 | +0.11(+0.93%) |
Apr 12, 2017 | 11.77 | 11.56 | 11.60 | 4,398 | -0.07(-0.61%) | |
Apr 11, 2017 | 11.49 | 11.74 | 11.49 | 11.67 | 6,261 | +0.00(+0.00%) |
Apr 10, 2017 | 11.88 | 11.88 | 11.34 | 11.67 | 19,347 | +0.54(+4.82%) |
Apr 07, 2017 | 11.20 | 11.45 | 11.13 | 11.13 | 15,858 | -0.04(-0.32%) |
Apr 06, 2017 | 11.20 | 11.38 | 10.90 | 11.17 | 28,315 | -0.11(-0.95%) |
Apr 05, 2017 | 11.49 | 11.92 | 11.27 | 11.27 | 4,799 | -0.14(-1.25%) |
Apr 04, 2017 | 11.67 | 11.70 | 11.42 | 11.42 | 2,608 | -0.25(-2.15%) |
Apr 03, 2017 | 11.70 | 11.92 | 11.63 | 11.67 | 16,143 | -0.07(-0.61%) |
Mar 31, 2017 | 11.95 | 11.95 | 11.70 | 11.74 | 4,645 | +0.07(+0.61%) |
Mar 30, 2017 | 11.99 | 12.38 | 11.67 | 11.67 | 6,703 | -0.32(-2.69%) |
Mar 29, 2017 | 11.95 | 12.38 | 11.77 | 11.99 | 53,669 | +0.04(+0.30%) |
Mar 28, 2017 | 11.88 | 12.13 | 11.81 | 11.95 | 19,295 | +0.14(+1.21%) |
Mar 27, 2017 | 11.60 | 12.02 | 11.60 | 11.81 | 3,920 | +0.36(+3.13%) |
Mar 24, 2017 | 11.31 | 11.74 | 11.31 | 11.45 | 21,546 | +0.57(+5.26%) |
Mar 23, 2017 | 10.96 | 11.18 | 10.27 | 10.88 | 31,261 | +0.14(+1.33%) |
Mar 22, 2017 | 11.45 | 11.45 | 10.56 | 10.74 | 55,164 | -0.74(-6.42%) |
Mar 21, 2017 | 11.81 | 11.81 | 11.45 | 11.47 | 29,101 | -0.35(-3.00%) |
Mar 20, 2017 | 11.99 | 11.99 | 11.83 | 11.83 | 2,489 | -0.34(-2.80%) |
Mar 17, 2017 | 11.92 | 12.17 | 11.81 | 12.17 | 7,515 | +0.25(+2.10%) |
Mar 16, 2017 | 11.95 | 12.10 | 11.85 | 11.92 | 5,452 | -0.25(-2.03%) |
Mar 15, 2017 | 11.88 | 12.17 | 11.70 | 12.16 | 6,555 | +0.21(+1.77%) |
Mar 14, 2017 | 12.49 | 12.63 | 11.95 | 11.95 | 18,613 | -0.68(-5.38%) |
Mar 13, 2017 | 12.88 | 12.88 | 12.60 | 12.63 | 977 | +0.04(+0.28%) |
Mar 10, 2017 | 12.67 | 12.85 | 12.56 | 12.60 | 1,914 | -0.07(-0.57%) |
Mar 09, 2017 | 12.63 | 12.81 | 12.55 | 12.67 | 3,034 | -0.04(-0.28%) |
Mar 08, 2017 | 12.67 | 12.85 | 12.62 | 12.70 | 4,247 | +0.07(+0.57%) |
Mar 07, 2017 | 12.85 | 13.13 | 12.56 | 12.63 | 6,640 | -0.54(-4.08%) |
Mar 06, 2017 | 12.70 | 13.17 | 12.67 | 13.17 | 3,622 | +0.02(+0.14%) |
Mar 03, 2017 | 13.15 | 13.19 | 12.48 | 13.15 | 9,072 | +0.00(+0.00%) |
Mar 02, 2017 | 13.22 | 13.33 | 13.15 | 13.15 | 3,827 | -0.07(-0.54%) |
Mar 01, 2017 | 13.37 | 13.37 | 13.22 | 13.22 | 2,499 | -0.14(-1.06%) |
Feb 28, 2017 | 13.47 | 13.47 | 13.33 | 13.37 | 6,258 | -0.21(-1.57%) |
Feb 27, 2017 | 13.40 | 13.61 | 13.40 | 13.58 | 4,406 | -0.23(-1.67%) |
Feb 24, 2017 | 13.37 | 13.83 | 13.37 | 13.81 | 935 | +0.30(+2.24%) |
Feb 23, 2017 | 13.40 | 13.51 | 13.15 | 13.51 | 3,502 | -0.25(-1.81%) |
Feb 22, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 1,081 | +0.18(+1.31%) |
Feb 21, 2017 | 13.86 | 13.86 | 13.58 | 13.58 | 2,741 | -0.28(-2.05%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | +0.46(+3.45%) | |
Feb 16, 2017 | 13.33 | 13.44 | 13.22 | 13.40 | 6,860 | +0.07(+0.53%) |
Feb 15, 2017 | 13.51 | 13.51 | 13.33 | 13.33 | 5,347 | -0.21(-1.57%) |
Feb 14, 2017 | 13.69 | 14.00 | 13.32 | 13.54 | 10,687 | -0.18(-1.30%) |
Feb 13, 2017 | 13.76 | 14.04 | 13.69 | 13.72 | 12,487 | +0.04(+0.29%) |
Feb 10, 2017 | 13.37 | 13.83 | 13.22 | 13.68 | 12,044 | +0.32(+2.37%) |
Feb 09, 2017 | 13.47 | 13.47 | 13.29 | 13.37 | 5,416 | -0.07(-0.53%) |
Feb 08, 2017 | 13.65 | 13.65 | 13.37 | 13.44 | 5,173 | -0.23(-1.65%) |
Feb 07, 2017 | 13.65 | 13.72 | 13.58 | 13.66 | 4,073 | +0.37(+2.77%) |
Feb 06, 2017 | 13.26 | 14.08 | 13.26 | 13.29 | 9,411 | -0.12(-0.87%) |
Feb 03, 2017 | 13.79 | 13.79 | 13.41 | 13.41 | 3,115 | -0.39(-2.82%) |
Feb 02, 2017 | 13.80 | 13.83 | 13.71 | 13.80 | 1,839 | -0.03(-0.20%) |
Feb 01, 2017 | 13.97 | 14.01 | 13.79 | 13.83 | 3,702 | -0.28(-2.02%) |
Jan 31, 2017 | 13.44 | 14.15 | 13.44 | 14.11 | 7,868 | +0.60(+4.47%) |
Jan 30, 2017 | 13.76 | 13.76 | 13.29 | 13.51 | 6,537 | -0.25(-1.81%) |
Jan 27, 2017 | 13.47 | 13.86 | 13.41 | 13.76 | 34,635 | +0.28(+2.11%) |
Jan 26, 2017 | 13.51 | 13.51 | 13.33 | 13.47 | 3,181 | +0.00(+0.00%) |
Jan 25, 2017 | 13.22 | 13.50 | 13.08 | 13.47 | 5,647 | +0.25(+1.88%) |
Jan 24, 2017 | 13.22 | 13.44 | 13.05 | 13.22 | 9,628 | -0.14(-1.06%) |
Jan 23, 2017 | 13.33 | 13.58 | 13.15 | 13.37 | 5,760 | -0.21(-1.57%) |
Jan 20, 2017 | 13.44 | 13.58 | 13.26 | 13.58 | 10,549 | -0.02(-0.17%) |
Jan 19, 2017 | 13.58 | 14.00 | 13.35 | 13.60 | 2,531 | +0.17(+1.23%) |
Jan 18, 2017 | 13.69 | 14.47 | 13.26 | 13.44 | 6,834 | -0.48(-3.42%) |
Jan 17, 2017 | 13.47 | 13.93 | 13.47 | 13.91 | 1,839 | +0.44(+3.27%) |
Jan 13, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.37(-2.70%) | |
Jan 12, 2017 | 13.79 | 13.95 | 13.79 | 13.85 | 2,769 | -0.04(-0.25%) |
Jan 11, 2017 | 13.97 | 13.98 | 13.83 | 13.88 | 2,688 | +0.00(+0.02%) |
Jan 10, 2017 | 13.83 | 14.08 | 13.76 | 13.88 | 8,006 | -0.02(-0.15%) |
Jan 09, 2017 | 14.33 | 14.52 | 13.80 | 13.90 | 11,532 | -0.57(-3.93%) |
Jan 06, 2017 | 14.22 | 14.50 | 14.15 | 14.47 | 3,245 | +0.21(+1.46%) |
Jan 05, 2017 | 14.29 | 14.38 | 13.94 | 14.26 | 6,024 | -0.10(-0.72%) |
Jan 04, 2017 | 14.05 | 14.72 | 14.05 | 14.36 | 5,758 | -0.05(-0.33%) |
Jan 03, 2017 | 14.33 | 14.75 | 14.15 | 14.41 | 3,457 | -0.02(-0.15%) |
Dec 30, 2016 | 14.43 | 14.43 | 14.43 | 0 | -0.18(-1.22%) | |
Dec 29, 2016 | 14.65 | 15.85 | 14.61 | 14.61 | 9,013 | +0.04(+0.24%) |
Dec 28, 2016 | 14.43 | 14.96 | 14.43 | 14.57 | 3,735 | +0.14(+0.99%) |
Dec 27, 2016 | 14.15 | 14.88 | 14.04 | 14.43 | 6,806 | +0.25(+1.75%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.39(+2.83%) | |
Dec 22, 2016 | 14.40 | 14.40 | 13.75 | 13.79 | 10,171 | -0.85(-5.83%) |
Dec 21, 2016 | 15.28 | 15.36 | 14.04 | 14.65 | 14,422 | -0.89(-5.72%) |
Dec 20, 2016 | 15.57 | 16.92 | 15.11 | 15.53 | 57,673 | +0.36(+2.38%) |
Dec 19, 2016 | 14.25 | 15.57 | 14.25 | 15.17 | 29,731 | +0.99(+6.97%) |
Dec 16, 2016 | 13.44 | 14.22 | 13.44 | 14.18 | 24,251 | +0.75(+5.56%) |
Dec 15, 2016 | 13.05 | 13.72 | 13.05 | 13.44 | 21,419 | +0.36(+2.72%) |
Dec 14, 2016 | 13.19 | 13.19 | 12.55 | 13.08 | 6,764 | +0.39(+3.08%) |
Dec 13, 2016 | 12.65 | 13.00 | 12.65 | 12.69 | 6,086 | -0.00(-0.01%) |
Dec 12, 2016 | 12.73 | 12.80 | 12.58 | 12.69 | 9,510 | +0.02(+0.12%) |
Dec 09, 2016 | 12.87 | 12.87 | 12.50 | 12.68 | 4,699 | -0.26(-2.03%) |
Dec 08, 2016 | 12.16 | 13.40 | 12.16 | 12.94 | 2,208 | +0.65(+5.32%) |
Dec 07, 2016 | 11.94 | 12.44 | 11.94 | 12.29 | 8,789 | +0.23(+1.92%) |
Dec 06, 2016 | 12.12 | 12.12 | 11.73 | 12.05 | 2,506 | -0.03(-0.26%) |
Dec 05, 2016 | 11.84 | 12.09 | 11.84 | 12.09 | 3,232 | +0.28(+2.41%) |
Dec 02, 2016 | 11.48 | 11.87 | 11.37 | 11.80 | 3,003 | +0.25(+2.15%) |
Dec 01, 2016 | 11.59 | 11.59 | 11.37 | 11.55 | 6,827 | -0.04(-0.31%) |
Nov 30, 2016 | 11.77 | 11.77 | 11.59 | 11.59 | 8,197 | -0.18(-1.51%) |
Nov 29, 2016 | 12.44 | 12.44 | 11.77 | 11.77 | 3,821 | -0.75(-5.96%) |
Nov 28, 2016 | 12.62 | 12.62 | 12.51 | 12.51 | 1,766 | -0.05(-0.43%) |
Nov 25, 2016 | 12.60 | 12.60 | 12.57 | 12.57 | 1,028 | +0.04(+0.28%) |
Nov 23, 2016 | 12.53 | 12.53 | 12.53 | 0 | +0.28(+2.30%) | |
Nov 22, 2016 | 12.44 | 12.44 | 12.25 | 12.25 | 451 | +0.07(+0.58%) |
Nov 21, 2016 | 11.89 | 12.29 | 11.89 | 12.18 | 4,208 | +0.25(+2.10%) |
Nov 18, 2016 | 11.75 | 11.93 | 11.63 | 11.93 | 29,757 | +0.03(+0.27%) |
Nov 17, 2016 | 11.79 | 11.79 | 11.79 | 11.89 | 651 | +0.11(+0.90%) |
Nov 16, 2016 | 11.51 | 11.86 | 11.51 | 11.79 | 5,684 | +0.07(+0.60%) |
Nov 15, 2016 | 11.61 | 11.97 | 11.61 | 11.72 | 12,686 | +0.07(+0.61%) |
Nov 14, 2016 | 11.51 | 11.72 | 11.51 | 11.65 | 2,576 | +0.00(+0.03%) |
Nov 11, 2016 | 11.86 | 11.86 | 11.47 | 11.64 | 7,145 | -0.20(-1.67%) |
Nov 10, 2016 | 12.42 | 12.42 | 11.75 | 11.84 | 3,683 | -0.51(-4.14%) |
Nov 09, 2016 | 12.46 | 12.00 | 12.35 | 1,406 | +0.35(+2.94%) | |
Nov 08, 2016 | 11.97 | 12.46 | 11.65 | 12.00 | 18,524 | -0.22(-1.79%) |
Nov 07, 2016 | 12.28 | 12.28 | 12.22 | 12.22 | 1,464 | +0.01(+0.06%) |
Nov 04, 2016 | 12.18 | 12.28 | 12.18 | 12.21 | 1,416 | -0.00(-0.01%) |
Nov 02, 2016 | 12.21 | 12.21 | 12.21 | 179 | -0.21(-1.70%) | |
Nov 01, 2016 | 12.18 | 12.42 | 12.18 | 12.42 | 1,264 | +0.14(+1.15%) |
Oct 31, 2016 | 12.35 | 12.35 | 12.20 | 12.28 | 3,079 | -0.11(-0.85%) |
Oct 28, 2016 | 12.22 | 12.39 | 12.18 | 12.39 | 1,970 | +0.18(+1.45%) |
Oct 27, 2016 | 12.25 | 12.25 | 12.18 | 12.21 | 2,272 | +0.04(+0.29%) |
Oct 26, 2016 | 12.21 | 12.25 | 12.18 | 12.18 | 1,701 | -0.07(-0.58%) |
Oct 25, 2016 | 12.18 | 12.25 | 12.18 | 12.25 | 1,133 | +0.07(+0.58%) |
Oct 24, 2016 | 12.25 | 12.25 | 12.18 | 12.18 | 470 | -0.27(-2.18%) |
Oct 21, 2016 | 12.42 | 12.71 | 12.21 | 12.45 | 7,479 | +0.27(+2.22%) |
Oct 20, 2016 | 12.27 | 12.28 | 12.14 | 12.18 | 2,552 | -0.21(-1.71%) |
Oct 19, 2016 | 12.25 | 12.39 | 12.25 | 12.39 | 3,534 | +0.08(+0.62%) |
Oct 18, 2016 | 12.39 | 12.40 | 12.25 | 12.31 | 2,699 | +0.06(+0.53%) |
Oct 17, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 332 | -0.11(-0.86%) |
Oct 13, 2016 | 12.52 | 12.35 | 12.35 | 12.35 | 621 | -0.18(-1.41%) |
Oct 12, 2016 | 12.70 | 12.70 | 12.53 | 12.53 | 2,487 | -0.05(-0.39%) |
Oct 11, 2016 | 12.87 | 12.87 | 12.58 | 12.58 | 801 | -0.01(-0.06%) |
Oct 10, 2016 | 12.57 | 12.59 | 12.57 | 12.59 | 879 | +0.02(+0.17%) |
Oct 06, 2016 | 12.59 | 12.57 | 12.57 | 12.57 | 145 | -0.11(-0.89%) |
Oct 05, 2016 | 12.68 | 12.68 | 12.68 | 12.68 | 1,103 | +0.15(+1.24%) |
Oct 04, 2016 | 12.52 | 12.71 | 12.52 | 12.52 | 1,065 | -0.07(-0.55%) |
Oct 03, 2016 | 12.64 | 12.64 | 12.59 | 12.59 | 1,525 | -0.09(-0.73%) |
Sep 30, 2016 | 12.68 | 12.69 | 12.66 | 12.69 | 1,522 | +0.04(+0.34%) |
Sep 29, 2016 | 12.83 | 12.83 | 12.56 | 12.64 | 2,552 | -0.17(-1.32%) |
Sep 28, 2016 | 12.79 | 12.99 | 12.79 | 12.81 | 4,273 | -0.22(-1.68%) |
Sep 27, 2016 | 12.52 | 13.03 | 12.50 | 13.03 | 6,278 | +0.36(+2.84%) |
Sep 26, 2016 | 12.71 | 12.71 | 12.16 | 12.67 | 2,576 | -0.15(-1.16%) |
Sep 23, 2016 | 12.60 | 12.82 | 12.60 | 12.82 | 6,045 | +0.40(+3.18%) |
Sep 22, 2016 | 12.78 | 12.78 | 12.33 | 12.42 | 6,383 | -0.30(-2.38%) |
Sep 21, 2016 | 12.35 | 12.85 | 12.33 | 12.73 | 7,914 | +0.50(+4.09%) |
Sep 20, 2016 | 12.38 | 12.52 | 12.15 | 12.23 | 6,428 | -0.16(-1.32%) |
Sep 19, 2016 | 12.52 | 12.67 | 12.15 | 12.39 | 7,224 | -0.05(-0.39%) |
Sep 16, 2016 | 12.71 | 12.85 | 12.26 | 12.44 | 4,273 | +0.01(+0.06%) |
Sep 15, 2016 | 13.27 | 13.27 | 12.43 | 12.43 | 9,563 | -0.55(-4.24%) |
Sep 14, 2016 | 13.19 | 13.26 | 12.97 | 12.98 | 2,811 | -0.20(-1.55%) |
Sep 13, 2016 | 13.05 | 13.26 | 12.49 | 13.19 | 5,075 | +0.36(+2.81%) |
Sep 12, 2016 | 12.94 | 13.30 | 12.78 | 12.83 | 12,503 | -0.09(-0.71%) |
Sep 09, 2016 | 12.49 | 12.92 | 12.49 | 12.92 | 5,159 | +0.23(+1.84%) |
Sep 08, 2016 | 12.49 | 12.69 | 12.49 | 12.69 | 4,241 | +0.08(+0.67%) |
Sep 07, 2016 | 12.55 | 12.60 | 12.49 | 12.60 | 2,986 | +0.24(+1.94%) |
Sep 06, 2016 | 12.01 | 12.49 | 12.01 | 12.36 | 15,484 | +0.35(+2.94%) |
Sep 02, 2016 | 12.17 | 12.01 | 12.01 | 12.01 | 2,974 | +0.04(+0.29%) |
Sep 01, 2016 | 11.73 | 12.07 | 11.73 | 11.97 | 6,615 | +0.04(+0.30%) |
Aug 31, 2016 | 11.65 | 12.49 | 11.65 | 11.94 | 6,871 | +0.19(+1.62%) |
Aug 30, 2016 | 11.91 | 12.25 | 11.60 | 11.75 | 23,319 | -0.13(-1.07%) |
Aug 29, 2016 | 12.35 | 12.49 | 11.84 | 11.87 | 22,877 | -0.57(-4.58%) |
Aug 26, 2016 | 11.88 | 12.44 | 11.82 | 12.44 | 6,854 | +0.66(+5.61%) |
Aug 25, 2016 | 11.78 | 11.94 | 11.71 | 11.78 | 19,704 | -0.11(-0.88%) |
Aug 24, 2016 | 11.78 | 11.95 | 11.78 | 11.89 | 3,325 | +0.15(+1.25%) |
Aug 23, 2016 | 12.24 | 12.24 | 11.74 | 11.74 | 9,063 | -0.38(-3.12%) |
Aug 22, 2016 | 12.12 | 12.27 | 11.87 | 12.12 | 16,510 | +0.07(+0.58%) |
Aug 19, 2016 | 11.94 | 12.05 | 11.74 | 12.05 | 4,499 | +0.06(+0.53%) |
Aug 18, 2016 | 11.88 | 11.99 | 11.43 | 11.99 | 23,099 | +0.04(+0.29%) |
Aug 17, 2016 | 11.86 | 12.11 | 11.86 | 11.95 | 9,315 | +0.01(+0.12%) |
Aug 16, 2016 | 12.13 | 12.13 | 11.94 | 11.94 | 3,703 | -0.20(-1.62%) |
Aug 15, 2016 | 12.44 | 12.45 | 11.84 | 12.13 | 10,407 | +0.12(+0.97%) |
Aug 12, 2016 | 11.88 | 12.08 | 11.88 | 12.02 | 7,011 | +0.18(+1.56%) |
Aug 11, 2016 | 12.15 | 12.48 | 11.83 | 11.83 | 22,871 | -0.41(-3.38%) |
Aug 10, 2016 | 12.22 | 12.39 | 12.22 | 12.25 | 2,010 | +0.04(+0.34%) |
Aug 09, 2016 | 12.25 | 12.41 | 12.20 | 12.20 | 6,776 | -0.15(-1.25%) |
Aug 08, 2016 | 12.34 | 12.61 | 12.29 | 12.36 | 5,562 | +0.01(+0.11%) |
Aug 05, 2016 | 12.39 | 12.49 | 12.18 | 12.34 | 18,648 | +0.01(+0.06%) |
Aug 04, 2016 | 12.43 | 12.58 | 12.26 | 12.34 | 6,321 | -0.09(-0.73%) |
Aug 03, 2016 | 13.24 | 13.24 | 12.32 | 12.43 | 10,646 | -0.09(-0.73%) |
Aug 02, 2016 | 12.51 | 12.83 | 12.46 | 12.52 | 6,752 | +0.05(+0.39%) |
Aug 01, 2016 | 12.52 | 12.93 | 12.41 | 12.47 | 8,770 | -0.43(-3.31%) |
Jul 29, 2016 | 12.79 | 13.08 | 12.79 | 12.90 | 2,087 | +0.35(+2.79%) |
Jul 28, 2016 | 12.46 | 13.16 | 12.46 | 12.55 | 4,001 | +0.02(+0.17%) |
Jul 27, 2016 | 12.26 | 13.30 | 12.26 | 12.53 | 7,502 | +0.27(+2.17%) |
Jul 26, 2016 | 12.25 | 12.58 | 12.21 | 12.26 | 7,010 | -0.15(-1.19%) |
Jul 25, 2016 | 12.48 | 12.67 | 12.38 | 12.41 | 7,446 | +0.02(+0.17%) |
Jul 22, 2016 | 12.34 | 12.72 | 12.34 | 12.39 | 8,549 | -0.02(-0.17%) |
Jul 21, 2016 | 12.51 | 12.58 | 12.41 | 12.41 | 10,304 | -0.08(-0.67%) |
Jul 20, 2016 | 12.49 | 12.84 | 12.49 | 12.49 | 7,369 | +0.00(+0.00%) |
Jul 19, 2016 | 13.42 | 13.42 | 12.34 | 12.49 | 51,795 | -0.95(-7.09%) |
Jul 18, 2016 | 14.22 | 14.22 | 13.11 | 13.44 | 52,855 | -0.86(-5.98%) |
Jul 15, 2016 | 14.30 | 14.45 | 14.02 | 14.30 | 5,589 | +0.55(+4.03%) |
Jul 14, 2016 | 13.75 | 13.82 | 13.75 | 13.75 | 3,416 | +0.07(+0.51%) |
Jul 13, 2016 | 13.95 | 14.06 | 13.62 | 13.68 | 8,299 | -0.34(-2.45%) |
Jul 12, 2016 | 14.05 | 14.23 | 14.02 | 14.02 | 6,730 | -0.17(-1.19%) |
Jul 11, 2016 | 14.02 | 14.20 | 14.02 | 14.19 | 3,231 | +0.15(+1.10%) |
Jul 08, 2016 | 14.49 | 14.43 | 13.97 | 14.03 | 4,428 | -0.39(-2.72%) |
Jul 07, 2016 | 14.08 | 14.56 | 13.34 | 14.43 | 31,886 | +0.06(+0.43%) |
Jul 05, 2016 | 14.24 | 14.36 | 14.24 | 14.36 | 1,094 | -0.07(-0.48%) |
Jul 01, 2016 | 14.33 | 14.43 | 14.43 | 14.43 | 3,994 | +0.25(+1.73%) |
Jun 30, 2016 | 14.17 | 14.58 | 14.05 | 14.19 | 15,040 | -0.49(-3.34%) |
Jun 29, 2016 | 14.33 | 14.68 | 14.33 | 14.68 | 9,431 | +0.34(+2.40%) |
Jun 28, 2016 | 14.08 | 14.51 | 14.08 | 14.33 | 2,743 | +0.28(+2.00%) |
Jun 27, 2016 | 14.37 | 14.40 | 14.05 | 14.05 | 7,521 | -0.28(-1.96%) |
Jun 24, 2016 | 14.54 | 14.62 | 14.05 | 14.33 | 9,124 | -0.51(-3.45%) |
Jun 23, 2016 | 14.79 | 14.97 | 14.77 | 14.85 | 2,042 | +0.00(+0.02%) |
Jun 22, 2016 | 14.69 | 14.98 | 14.69 | 14.84 | 1,847 | +0.16(+1.07%) |
Jun 21, 2016 | 14.69 | 14.99 | 14.69 | 14.69 | 1,923 | -0.26(-1.74%) |
Jun 20, 2016 | 14.76 | 15.02 | 14.72 | 14.94 | 3,470 | +0.22(+1.52%) |
Jun 17, 2016 | 15.14 | 15.28 | 14.72 | 14.72 | 8,495 | -0.61(-3.98%) |
Jun 16, 2016 | 15.25 | 15.38 | 15.09 | 15.33 | 8,819 | +0.25(+1.67%) |
Jun 15, 2016 | 15.34 | 15.34 | 14.96 | 15.08 | 2,085 | -0.25(-1.60%) |
Jun 14, 2016 | 15.05 | 15.34 | 14.76 | 15.32 | 5,053 | +0.17(+1.11%) |
Jun 13, 2016 | 15.26 | 15.59 | 14.74 | 15.15 | 6,452 | -0.27(-1.73%) |
Jun 10, 2016 | 15.29 | 15.76 | 14.73 | 15.42 | 2,653 | +0.27(+1.76%) |
Jun 09, 2016 | 15.10 | 15.46 | 15.10 | 15.15 | 4,522 | +0.10(+0.67%) |
Jun 08, 2016 | 15.39 | 15.48 | 15.05 | 15.05 | 1,884 | -0.33(-2.16%) |
Jun 07, 2016 | 15.00 | 15.85 | 15.00 | 15.39 | 18,561 | +0.39(+2.57%) |
Jun 06, 2016 | 14.40 | 15.42 | 14.38 | 15.00 | 5,657 | +0.87(+6.12%) |
Jun 03, 2016 | 13.81 | 14.73 | 13.81 | 14.13 | 5,663 | -0.43(-2.96%) |
Jun 01, 2016 | 14.47 | 14.57 | 14.57 | 14.57 | 271 | -0.05(-0.34%) |
May 31, 2016 | 14.51 | 14.64 | 14.26 | 14.62 | 6,629 | +0.08(+0.58%) |
May 27, 2016 | 14.08 | 14.53 | 14.53 | 14.53 | 1,854 | -0.07(-0.48%) |
May 26, 2016 | 14.44 | 14.61 | 14.25 | 14.60 | 7,438 | +0.33(+2.31%) |
May 25, 2016 | 14.83 | 14.83 | 14.04 | 14.27 | 3,866 | -0.22(-1.55%) |
May 24, 2016 | 14.62 | 14.62 | 14.05 | 14.50 | 1,503 | +0.35(+2.48%) |
May 23, 2016 | 14.17 | 14.47 | 14.15 | 14.15 | 10,364 | -0.15(-1.08%) |
May 20, 2016 | 14.17 | 14.30 | 14.17 | 14.30 | 1,312 | +0.08(+0.59%) |
May 19, 2016 | 13.99 | 14.22 | 13.81 | 14.22 | 2,711 | -0.08(-0.54%) |
May 18, 2016 | 13.80 | 14.29 | 13.80 | 14.29 | 6,172 | +0.48(+3.50%) |
May 17, 2016 | 13.83 | 14.15 | 13.67 | 13.81 | 5,491 | -0.14(-1.01%) |
May 16, 2016 | 13.87 | 14.36 | 13.79 | 13.95 | 10,613 | +0.08(+0.61%) |
May 13, 2016 | 13.75 | 14.38 | 13.67 | 13.87 | 6,239 | +0.20(+1.49%) |
May 12, 2016 | 13.30 | 13.85 | 13.19 | 13.66 | 3,669 | +0.54(+4.09%) |
May 11, 2016 | 12.87 | 13.37 | 12.87 | 13.13 | 9,315 | +0.10(+0.78%) |
May 10, 2016 | 13.14 | 13.21 | 12.69 | 13.02 | 19,018 | -0.13(-0.96%) |
May 09, 2016 | 13.16 | 14.00 | 13.12 | 13.15 | 6,426 | -0.22(-1.63%) |
May 06, 2016 | 13.71 | 13.84 | 13.18 | 13.37 | 14,628 | -0.61(-4.36%) |
May 05, 2016 | 14.36 | 14.41 | 13.70 | 13.98 | 8,250 | +0.12(+0.89%) |
May 04, 2016 | 14.33 | 14.44 | 13.84 | 13.85 | 16,460 | -0.48(-3.35%) |
May 03, 2016 | 14.02 | 14.38 | 13.88 | 14.33 | 12,084 | +0.32(+2.25%) |