Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.20 | 12.20 | 12.00 | 12.02 | 1,047,550 | -0.05(-0.42%) |
Apr 27, 2017 | 12.21 | 12.21 | 11.90 | 12.07 | 1,080,065 | -0.24(-1.91%) |
Apr 26, 2017 | 12.22 | 12.52 | 12.22 | 12.30 | 1,599,980 | +0.01(+0.07%) |
Apr 25, 2017 | 12.19 | 12.32 | 12.13 | 12.29 | 1,028,627 | +0.17(+1.39%) |
Apr 24, 2017 | 12.18 | 12.23 | 12.09 | 12.13 | 881,901 | +0.06(+0.49%) |
Apr 21, 2017 | 12.03 | 12.13 | 11.95 | 12.07 | 700,122 | +0.01(+0.07%) |
Apr 20, 2017 | 12.04 | 12.15 | 12.01 | 12.06 | 857,692 | +0.07(+0.56%) |
Apr 19, 2017 | 12.27 | 12.31 | 11.97 | 11.99 | 1,124,963 | -0.24(-1.92%) |
Apr 18, 2017 | 12.29 | 12.42 | 12.17 | 12.23 | 1,224,981 | -0.13(-1.09%) |
Apr 17, 2017 | 12.34 | 12.40 | 12.29 | 12.36 | 909,129 | +0.03(+0.27%) |
Apr 13, 2017 | 12.59 | 12.61 | 12.32 | 12.33 | 1,758,530 | -0.28(-2.20%) |
Apr 12, 2017 | 12.77 | 12.90 | 12.59 | 12.61 | 2,411,677 | -0.17(-1.32%) |
Apr 11, 2017 | 12.79 | 12.79 | 12.61 | 12.77 | 3,877,405 | -0.04(-0.33%) |
Apr 10, 2017 | 12.66 | 12.86 | 12.66 | 12.82 | 672,642 | +0.22(+1.73%) |
Apr 07, 2017 | 12.67 | 12.73 | 12.59 | 12.60 | 967,533 | -0.08(-0.66%) |
Apr 06, 2017 | 12.59 | 12.72 | 12.55 | 12.68 | 1,024,633 | +0.16(+1.27%) |
Apr 05, 2017 | 12.82 | 12.98 | 12.50 | 12.52 | 2,137,262 | -0.18(-1.39%) |
Apr 04, 2017 | 12.58 | 12.71 | 12.49 | 12.70 | 1,957,797 | +0.14(+1.14%) |
Apr 03, 2017 | 12.66 | 12.69 | 12.44 | 12.56 | 3,248,971 | -0.10(-0.80%) |
Mar 31, 2017 | 12.56 | 12.69 | 12.54 | 12.66 | 2,730,382 | +0.08(+0.60%) |
Mar 30, 2017 | 12.67 | 12.71 | 12.57 | 12.58 | 1,903,779 | -0.01(-0.07%) |
Mar 29, 2017 | 12.31 | 12.62 | 12.31 | 12.59 | 2,760,249 | +0.28(+2.25%) |
Mar 28, 2017 | 12.09 | 12.35 | 12.08 | 12.31 | 3,731,727 | +0.24(+1.95%) |
Mar 27, 2017 | 11.96 | 12.11 | 11.90 | 12.08 | 3,865,396 | +0.00(+0.00%) |
Mar 24, 2017 | 12.14 | 12.20 | 12.06 | 12.08 | 65,630,076 | -0.05(-0.42%) |
Mar 23, 2017 | 12.13 | 12.25 | 12.07 | 12.13 | 9,892,965 | -0.04(-0.31%) |
Mar 22, 2017 | 12.12 | 12.24 | 12.06 | 12.16 | 18,433,074 | -0.05(-0.41%) |
Mar 21, 2017 | 12.47 | 12.49 | 12.15 | 12.22 | 3,610,734 | -0.23(-1.83%) |
Mar 20, 2017 | 12.45 | 12.47 | 12.31 | 12.44 | 2,796,330 | -0.07(-0.52%) |
Mar 17, 2017 | 12.61 | 12.67 | 12.50 | 12.51 | 2,774,278 | -0.09(-0.73%) |
Mar 16, 2017 | 12.72 | 12.73 | 12.56 | 12.60 | 1,009,691 | -0.08(-0.66%) |
Mar 15, 2017 | 12.48 | 12.73 | 12.39 | 12.68 | 1,530,349 | +0.36(+2.92%) |
Mar 14, 2017 | 12.36 | 12.42 | 12.12 | 12.32 | 2,006,726 | -0.21(-1.67%) |
Mar 13, 2017 | 12.46 | 12.63 | 12.46 | 12.53 | 1,327,404 | +0.08(+0.67%) |
Mar 10, 2017 | 12.53 | 12.58 | 12.33 | 12.45 | 1,699,483 | -0.02(-0.13%) |
Mar 09, 2017 | 12.42 | 12.49 | 12.21 | 12.47 | 1,018,508 | +0.01(+0.07%) |
Mar 08, 2017 | 12.78 | 12.86 | 12.45 | 12.46 | 1,168,073 | -0.36(-2.81%) |
Mar 07, 2017 | 13.07 | 13.09 | 12.82 | 12.82 | 825,186 | -0.21(-1.61%) |
Mar 06, 2017 | 13.07 | 13.07 | 12.93 | 13.03 | 522,726 | -0.03(-0.19%) |
Mar 03, 2017 | 13.15 | 13.23 | 13.04 | 13.05 | 361,281 | -0.05(-0.38%) |
Mar 02, 2017 | 13.24 | 13.30 | 13.10 | 13.10 | 598,117 | -0.22(-1.64%) |
Mar 01, 2017 | 13.21 | 13.37 | 13.21 | 13.32 | 760,587 | +0.23(+1.73%) |
Feb 28, 2017 | 13.20 | 13.27 | 13.08 | 13.09 | 584,537 | -0.19(-1.42%) |
Feb 27, 2017 | 13.23 | 13.35 | 13.09 | 13.28 | 865,787 | +0.14(+1.05%) |
Feb 24, 2017 | 13.26 | 13.30 | 13.10 | 13.14 | 728,361 | -0.22(-1.63%) |
Feb 23, 2017 | 13.33 | 13.42 | 13.20 | 13.36 | 912,290 | +0.21(+1.59%) |
Feb 22, 2017 | 13.39 | 13.40 | 13.15 | 13.15 | 758,781 | -0.33(-2.42%) |
Feb 21, 2017 | 13.41 | 13.53 | 13.38 | 13.48 | 978,107 | +0.20(+1.51%) |
Feb 17, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.25%) | |
Feb 16, 2017 | 13.56 | 13.60 | 13.31 | 13.31 | 686,112 | -0.23(-1.67%) |
Feb 15, 2017 | 13.67 | 13.70 | 13.50 | 13.54 | 728,712 | -0.17(-1.22%) |
Feb 14, 2017 | 13.61 | 13.72 | 13.49 | 13.71 | 696,291 | +0.16(+1.17%) |
Feb 13, 2017 | 13.45 | 13.58 | 13.45 | 13.55 | 845,583 | +0.05(+0.37%) |
Feb 10, 2017 | 13.54 | 13.60 | 13.45 | 13.50 | 832,237 | +0.14(+1.07%) |
Feb 09, 2017 | 13.29 | 13.40 | 13.28 | 13.35 | 1,363,768 | +0.14(+1.08%) |
Feb 08, 2017 | 13.08 | 13.22 | 12.90 | 13.21 | 819,023 | +0.00(+0.00%) |
Feb 07, 2017 | 13.37 | 13.43 | 13.12 | 13.21 | 514,829 | -0.21(-1.56%) |
Feb 06, 2017 | 13.65 | 13.70 | 13.40 | 13.42 | 474,473 | -0.22(-1.60%) |
Feb 03, 2017 | 13.48 | 13.73 | 13.45 | 13.64 | 855,703 | +0.19(+1.43%) |
Feb 02, 2017 | 13.40 | 13.51 | 13.25 | 13.45 | 1,337,531 | +0.05(+0.37%) |
Feb 01, 2017 | 13.56 | 13.61 | 13.23 | 13.40 | 1,889,779 | -0.03(-0.19%) |
Jan 31, 2017 | 13.41 | 13.42 | 13.21 | 13.42 | 473,539 | +0.02(+0.13%) |
Jan 30, 2017 | 13.73 | 13.78 | 13.31 | 13.40 | 1,433,490 | -0.44(-3.15%) |
Jan 27, 2017 | 13.98 | 14.02 | 13.76 | 13.84 | 681,457 | -0.21(-1.49%) |
Jan 26, 2017 | 14.18 | 14.19 | 14.01 | 14.05 | 742,328 | -0.05(-0.36%) |
Jan 25, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 603,268 | +0.14(+1.02%) |
Jan 24, 2017 | 13.81 | 14.05 | 13.81 | 13.96 | 511,243 | +0.23(+1.65%) |
Jan 23, 2017 | 13.87 | 13.87 | 13.65 | 13.73 | 395,338 | -0.21(-1.50%) |
Jan 20, 2017 | 13.99 | 14.05 | 13.91 | 13.94 | 516,566 | +0.11(+0.79%) |
Jan 19, 2017 | 13.92 | 13.98 | 13.78 | 13.83 | 1,017,793 | -0.08(-0.60%) |
Jan 18, 2017 | 13.90 | 14.00 | 13.82 | 13.92 | 642,333 | -0.06(-0.42%) |
Jan 17, 2017 | 14.07 | 14.12 | 13.96 | 13.97 | 861,676 | +0.03(+0.18%) |
Jan 13, 2017 | 13.95 | 13.95 | 13.95 | 0 | -0.10(-0.72%) | |
Jan 12, 2017 | 14.27 | 14.27 | 13.94 | 14.05 | 769,737 | -0.06(-0.42%) |
Jan 11, 2017 | 13.99 | 14.15 | 13.90 | 14.11 | 870,204 | +0.22(+1.57%) |
Jan 10, 2017 | 14.01 | 14.03 | 13.86 | 13.89 | 791,120 | -0.05(-0.36%) |
Jan 09, 2017 | 14.12 | 14.12 | 13.94 | 13.94 | 939,704 | -0.26(-1.83%) |
Jan 06, 2017 | 14.32 | 14.32 | 14.11 | 14.20 | 933,208 | -0.07(-0.47%) |
Jan 05, 2017 | 14.23 | 14.32 | 14.07 | 14.27 | 2,863,497 | +0.06(+0.41%) |
Jan 04, 2017 | 14.13 | 14.25 | 14.06 | 14.21 | 3,624,499 | +0.11(+0.77%) |
Jan 03, 2017 | 14.03 | 14.33 | 13.92 | 14.10 | 1,797,964 | +0.27(+1.94%) |
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.09(-0.66%) | |
Dec 29, 2016 | 13.98 | 14.02 | 13.88 | 13.92 | 843,164 | -0.07(-0.48%) |
Dec 28, 2016 | 14.27 | 14.31 | 13.97 | 13.99 | 582,513 | -0.23(-1.65%) |
Dec 27, 2016 | 14.18 | 14.29 | 14.16 | 14.23 | 479,375 | +0.11(+0.77%) |
Dec 23, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 14.14 | 14.19 | 14.09 | 14.13 | 638,140 | +0.00(+0.00%) |
Dec 21, 2016 | 14.21 | 14.24 | 14.10 | 14.13 | 624,586 | -0.02(-0.12%) |
Dec 20, 2016 | 14.27 | 14.36 | 14.12 | 14.14 | 1,149,976 | -0.05(-0.35%) |
Dec 19, 2016 | 14.20 | 14.27 | 14.13 | 14.19 | 609,563 | -0.03(-0.24%) |
Dec 16, 2016 | 14.20 | 14.28 | 14.07 | 14.23 | 969,146 | +0.08(+0.53%) |
Dec 15, 2016 | 13.97 | 14.19 | 13.86 | 14.15 | 1,407,817 | +0.11(+0.77%) |
Dec 14, 2016 | 14.40 | 14.47 | 14.02 | 14.04 | 1,586,958 | -0.48(-3.34%) |
Dec 13, 2016 | 14.53 | 14.63 | 14.28 | 14.53 | 1,191,657 | +0.08(+0.58%) |
Dec 12, 2016 | 14.83 | 15.00 | 14.41 | 14.44 | 1,832,284 | -0.08(-0.57%) |
Dec 09, 2016 | 14.50 | 14.54 | 14.40 | 14.53 | 1,223,554 | +0.11(+0.75%) |
Dec 08, 2016 | 14.32 | 14.44 | 14.20 | 14.42 | 1,725,875 | +0.14(+1.00%) |
Dec 07, 2016 | 14.10 | 14.35 | 14.07 | 14.28 | 1,713,143 | +0.13(+0.95%) |
Dec 06, 2016 | 13.93 | 14.18 | 13.82 | 14.14 | 2,301,307 | +0.06(+0.42%) |
Dec 05, 2016 | 13.93 | 14.16 | 13.90 | 14.08 | 1,381,570 | +0.32(+2.31%) |
Dec 02, 2016 | 13.72 | 13.85 | 13.67 | 13.77 | 1,849,701 | +0.03(+0.18%) |
Dec 01, 2016 | 13.94 | 14.01 | 13.67 | 13.74 | 3,144,243 | +0.09(+0.67%) |
Nov 30, 2016 | 13.32 | 13.72 | 13.29 | 13.65 | 2,698,951 | +1.00(+7.93%) |
Nov 29, 2016 | 12.65 | 12.74 | 12.50 | 12.65 | 1,644,886 | -0.20(-1.56%) |
Nov 28, 2016 | 13.22 | 13.22 | 12.85 | 12.85 | 10,097,351 | -0.27(-2.04%) |
Nov 25, 2016 | 13.17 | 13.20 | 13.05 | 13.11 | 936,877 | -0.13(-0.95%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.08(+0.64%) | |
Nov 22, 2016 | 13.18 | 13.25 | 12.97 | 13.16 | 1,256,438 | +0.01(+0.06%) |
Nov 21, 2016 | 12.99 | 13.15 | 12.99 | 13.15 | 1,362,190 | +0.42(+3.28%) |
Nov 18, 2016 | 12.73 | 12.80 | 12.67 | 12.73 | 1,631,081 | +0.03(+0.26%) |
Nov 17, 2016 | 12.84 | 12.94 | 12.64 | 12.70 | 1,920,703 | -0.02(-0.13%) |
Nov 16, 2016 | 12.74 | 12.85 | 12.65 | 12.71 | 986,843 | -0.10(-0.78%) |
Nov 15, 2016 | 12.55 | 12.82 | 12.51 | 12.81 | 2,523,769 | +0.38(+3.09%) |
Nov 14, 2016 | 12.21 | 12.44 | 12.17 | 12.43 | 1,344,582 | +0.18(+1.50%) |
Nov 11, 2016 | 12.30 | 12.30 | 11.95 | 12.24 | 9,105,589 | -0.13(-1.08%) |
Nov 10, 2016 | 12.29 | 12.49 | 12.22 | 12.38 | 2,927,780 | +0.06(+0.47%) |
Nov 09, 2016 | 11.86 | 12.39 | 11.86 | 12.32 | 2,665,810 | +0.42(+3.51%) |
Nov 08, 2016 | 11.83 | 11.98 | 11.77 | 11.90 | 1,116,320 | -0.03(-0.28%) |
Nov 07, 2016 | 11.87 | 11.94 | 11.84 | 11.94 | 1,225,164 | +0.23(+1.93%) |
Nov 04, 2016 | 11.78 | 11.89 | 11.63 | 11.71 | 1,861,929 | -0.13(-1.13%) |
Nov 03, 2016 | 11.89 | 12.01 | 11.71 | 11.84 | 863,803 | +0.02(+0.14%) |
Nov 02, 2016 | 11.94 | 11.96 | 11.67 | 11.83 | 1,823,302 | -0.25(-2.08%) |
Nov 01, 2016 | 12.19 | 12.26 | 11.89 | 12.08 | 2,048,452 | +0.02(+0.14%) |
Oct 31, 2016 | 12.19 | 12.24 | 12.04 | 12.06 | 688,895 | -0.16(-1.30%) |
Oct 28, 2016 | 12.42 | 12.49 | 12.14 | 12.22 | 770,798 | -0.23(-1.81%) |
Oct 27, 2016 | 12.60 | 12.61 | 12.41 | 12.44 | 733,588 | -0.08(-0.67%) |
Oct 26, 2016 | 12.34 | 12.59 | 12.30 | 12.53 | 828,177 | +0.05(+0.40%) |
Oct 25, 2016 | 12.62 | 12.76 | 12.48 | 12.48 | 741,727 | -0.16(-1.26%) |
Oct 24, 2016 | 12.84 | 12.86 | 12.51 | 12.64 | 403,291 | -0.18(-1.43%) |
Oct 21, 2016 | 12.79 | 12.87 | 12.73 | 12.82 | 309,316 | -0.03(-0.26%) |
Oct 20, 2016 | 12.71 | 12.90 | 12.66 | 12.85 | 916,921 | +0.03(+0.26%) |
Oct 19, 2016 | 12.72 | 12.94 | 12.71 | 12.82 | 579,659 | +0.18(+1.39%) |
Oct 18, 2016 | 12.76 | 12.76 | 12.60 | 12.65 | 789,787 | +0.05(+0.40%) |
Oct 17, 2016 | 12.66 | 12.75 | 12.54 | 12.60 | 368,275 | -0.10(-0.79%) |
Oct 14, 2016 | 12.84 | 12.89 | 12.68 | 12.70 | 782,065 | -0.08(-0.65%) |
Oct 13, 2016 | 12.70 | 12.87 | 12.56 | 12.78 | 710,787 | -0.05(-0.39%) |
Oct 12, 2016 | 12.84 | 12.87 | 12.69 | 12.83 | 832,657 | -0.08(-0.58%) |
Oct 11, 2016 | 13.00 | 13.06 | 12.81 | 12.90 | 736,005 | -0.20(-1.53%) |
Oct 10, 2016 | 13.04 | 13.18 | 13.04 | 13.11 | 377,326 | +0.23(+1.82%) |
Oct 07, 2016 | 13.00 | 13.05 | 12.80 | 12.87 | 525,743 | -0.14(-1.09%) |
Oct 06, 2016 | 13.08 | 13.16 | 12.90 | 13.01 | 370,213 | -0.03(-0.19%) |
Oct 05, 2016 | 12.89 | 13.11 | 12.89 | 13.04 | 919,701 | +0.32(+2.50%) |
Oct 04, 2016 | 12.87 | 12.92 | 12.64 | 12.72 | 987,444 | -0.13(-0.98%) |
Oct 03, 2016 | 12.90 | 12.90 | 12.70 | 12.85 | 1,217,733 | -0.04(-0.32%) |
Sep 30, 2016 | 12.82 | 12.97 | 12.70 | 12.89 | 693,123 | +0.18(+1.38%) |
Sep 29, 2016 | 12.61 | 12.92 | 12.55 | 12.71 | 1,141,661 | +0.06(+0.46%) |
Sep 28, 2016 | 12.09 | 12.66 | 11.97 | 12.65 | 1,072,840 | +0.61(+5.07%) |
Sep 27, 2016 | 12.02 | 12.06 | 11.88 | 12.04 | 574,903 | -0.13(-1.03%) |
Sep 26, 2016 | 12.21 | 12.34 | 12.14 | 12.17 | 581,615 | -0.01(-0.07%) |
Sep 23, 2016 | 12.39 | 12.49 | 12.09 | 12.18 | 578,326 | -0.26(-2.08%) |
Sep 22, 2016 | 12.46 | 12.57 | 12.39 | 12.44 | 748,021 | +0.14(+1.16%) |
Sep 21, 2016 | 12.12 | 12.32 | 12.08 | 12.29 | 1,055,299 | +0.32(+2.63%) |
Sep 20, 2016 | 12.13 | 12.18 | 11.96 | 11.98 | 901,941 | -0.17(-1.44%) |
Sep 19, 2016 | 12.23 | 12.31 | 12.13 | 12.15 | 635,925 | +0.02(+0.21%) |
Sep 16, 2016 | 12.02 | 12.14 | 11.97 | 12.13 | 605,244 | -0.04(-0.34%) |
Sep 15, 2016 | 12.02 | 12.25 | 11.99 | 12.17 | 684,565 | +0.19(+1.60%) |
Sep 14, 2016 | 12.17 | 12.34 | 11.95 | 11.98 | 1,221,355 | -0.21(-1.71%) |
Sep 13, 2016 | 12.46 | 12.51 | 12.12 | 12.19 | 1,376,617 | -0.46(-3.62%) |
Sep 12, 2016 | 12.37 | 12.70 | 12.32 | 12.65 | 1,008,542 | +0.15(+1.20%) |
Sep 09, 2016 | 12.82 | 12.89 | 12.50 | 12.50 | 1,727,838 | -0.51(-3.91%) |
Sep 08, 2016 | 12.76 | 13.05 | 12.69 | 13.00 | 865,851 | +0.35(+2.77%) |
Sep 07, 2016 | 12.65 | 12.74 | 12.58 | 12.65 | 640,674 | +0.05(+0.40%) |
Sep 06, 2016 | 12.42 | 12.61 | 12.41 | 12.60 | 820,954 | +0.23(+1.89%) |
Sep 02, 2016 | 12.36 | 12.37 | 12.37 | 12.37 | 1,054,202 | +0.16(+1.30%) |
Sep 01, 2016 | 12.25 | 12.25 | 12.09 | 12.21 | 1,018,383 | -0.08(-0.68%) |
Aug 31, 2016 | 12.40 | 12.49 | 12.22 | 12.30 | 837,743 | -0.17(-1.40%) |
Aug 30, 2016 | 12.55 | 12.65 | 12.40 | 12.47 | 565,041 | -0.03(-0.27%) |
Aug 29, 2016 | 12.40 | 12.55 | 12.31 | 12.50 | 534,763 | +0.07(+0.54%) |
Aug 26, 2016 | 12.51 | 12.65 | 12.36 | 12.44 | 1,272,974 | -0.03(-0.27%) |
Aug 25, 2016 | 12.50 | 12.56 | 12.41 | 12.47 | 729,092 | -0.03(-0.27%) |
Aug 24, 2016 | 12.55 | 12.65 | 12.46 | 12.50 | 816,078 | -0.12(-0.99%) |
Aug 23, 2016 | 12.42 | 12.68 | 12.42 | 12.63 | 891,702 | +0.16(+1.27%) |
Aug 22, 2016 | 12.50 | 12.56 | 12.43 | 12.47 | 964,070 | -0.26(-2.03%) |
Aug 19, 2016 | 12.77 | 12.80 | 12.63 | 12.73 | 1,709,616 | -0.07(-0.58%) |
Aug 18, 2016 | 12.56 | 12.81 | 12.56 | 12.80 | 486,776 | +0.30(+2.40%) |
Aug 17, 2016 | 12.46 | 12.50 | 12.33 | 12.50 | 1,240,412 | -0.01(-0.07%) |
Aug 16, 2016 | 12.53 | 12.55 | 12.40 | 12.51 | 2,260,903 | -0.03(-0.20%) |
Aug 15, 2016 | 12.37 | 12.57 | 12.37 | 12.54 | 1,904,143 | +0.21(+1.69%) |
Aug 12, 2016 | 12.40 | 12.44 | 12.26 | 12.33 | 1,266,484 | -0.03(-0.27%) |
Aug 11, 2016 | 12.21 | 12.43 | 12.14 | 12.36 | 1,119,607 | +0.24(+1.99%) |
Aug 10, 2016 | 12.34 | 12.40 | 12.09 | 12.12 | 2,083,079 | -0.20(-1.62%) |
Aug 09, 2016 | 12.54 | 12.54 | 12.27 | 12.32 | 1,699,564 | -0.20(-1.60%) |
Aug 08, 2016 | 12.36 | 12.63 | 12.35 | 12.52 | 1,376,839 | +0.26(+2.11%) |
Aug 05, 2016 | 12.18 | 12.30 | 12.08 | 12.26 | 1,004,416 | +0.14(+1.17%) |
Aug 04, 2016 | 12.14 | 12.28 | 12.09 | 12.12 | 1,208,459 | -0.04(-0.34%) |
Aug 03, 2016 | 11.75 | 12.17 | 11.70 | 12.16 | 1,928,877 | +0.42(+3.62%) |
Aug 02, 2016 | 11.76 | 11.86 | 11.49 | 11.74 | 2,417,378 | +0.08(+0.71%) |
Aug 01, 2016 | 12.04 | 12.05 | 11.62 | 11.65 | 2,520,610 | -0.45(-3.72%) |
Jul 29, 2016 | 11.80 | 12.13 | 11.73 | 12.10 | 1,290,763 | +0.20(+1.68%) |
Jul 28, 2016 | 11.91 | 12.06 | 11.85 | 11.90 | 997,104 | +0.02(+0.21%) |
Jul 27, 2016 | 12.18 | 12.32 | 11.84 | 11.88 | 2,203,850 | -0.30(-2.46%) |
Jul 26, 2016 | 11.91 | 12.18 | 11.89 | 12.18 | 1,224,951 | +0.20(+1.67%) |
Jul 25, 2016 | 12.10 | 12.14 | 11.90 | 11.98 | 1,706,123 | -0.22(-1.78%) |
Jul 22, 2016 | 12.30 | 12.35 | 12.11 | 12.20 | 1,472,473 | -0.07(-0.61%) |
Jul 21, 2016 | 12.42 | 12.60 | 12.25 | 12.27 | 984,740 | -0.17(-1.34%) |
Jul 20, 2016 | 12.35 | 12.53 | 12.20 | 12.44 | 1,448,516 | -0.01(-0.07%) |
Jul 19, 2016 | 12.53 | 12.57 | 12.39 | 12.45 | 517,215 | -0.13(-1.06%) |
Jul 18, 2016 | 12.45 | 12.58 | 12.32 | 12.58 | 698,523 | +0.08(+0.60%) |
Jul 15, 2016 | 12.63 | 12.67 | 12.49 | 12.50 | 989,601 | -0.06(-0.46%) |
Jul 14, 2016 | 12.61 | 12.71 | 12.53 | 12.56 | 844,869 | +0.07(+0.53%) |
Jul 13, 2016 | 12.66 | 12.76 | 12.34 | 12.50 | 880,898 | -0.19(-1.51%) |
Jul 12, 2016 | 12.39 | 12.77 | 12.39 | 12.69 | 1,361,076 | +0.52(+4.24%) |
Jul 11, 2016 | 12.26 | 12.36 | 12.16 | 12.17 | 1,270,679 | -0.02(-0.14%) |
Jul 08, 2016 | 12.15 | 12.24 | 11.96 | 12.19 | 1,150,159 | +0.22(+1.88%) |
Jul 07, 2016 | 12.27 | 12.49 | 11.90 | 11.96 | 1,508,486 | -0.22(-1.85%) |
Jul 06, 2016 | 12.09 | 12.20 | 11.92 | 12.19 | 1,460,742 | +0.00(+0.00%) |
Jul 05, 2016 | 12.50 | 12.50 | 11.99 | 12.19 | 967,409 | -0.52(-4.07%) |
Jul 01, 2016 | 12.44 | 12.70 | 12.70 | 12.70 | 1,302,327 | +0.29(+2.35%) |
Jun 30, 2016 | 12.35 | 12.43 | 12.18 | 12.41 | 2,560,915 | +0.01(+0.07%) |
Jun 29, 2016 | 12.28 | 12.47 | 12.20 | 12.40 | 2,091,632 | +0.32(+2.62%) |
Jun 28, 2016 | 11.99 | 12.12 | 11.89 | 12.09 | 2,213,681 | +0.42(+3.64%) |
Jun 27, 2016 | 12.15 | 12.21 | 11.56 | 11.66 | 2,771,347 | -0.60(-4.89%) |
Jun 24, 2016 | 12.29 | 12.60 | 12.24 | 12.26 | 2,470,782 | -0.70(-5.40%) |
Jun 23, 2016 | 12.80 | 12.96 | 12.75 | 12.96 | 852,577 | +0.28(+2.23%) |
Jun 22, 2016 | 12.79 | 12.85 | 12.66 | 12.68 | 768,570 | -0.10(-0.80%) |
Jun 21, 2016 | 12.56 | 12.83 | 12.44 | 12.78 | 642,739 | +0.17(+1.38%) |
Jun 20, 2016 | 12.68 | 12.77 | 12.55 | 12.61 | 865,419 | +0.17(+1.33%) |
Jun 17, 2016 | 12.27 | 12.53 | 12.26 | 12.44 | 1,337,063 | +0.32(+2.67%) |
Jun 16, 2016 | 12.13 | 12.22 | 11.86 | 12.12 | 1,541,266 | -0.25(-2.01%) |
Jun 15, 2016 | 12.25 | 12.57 | 12.18 | 12.37 | 859,317 | +0.01(+0.11%) |
Jun 14, 2016 | 12.26 | 12.52 | 12.13 | 12.35 | 450,193 | -0.01(-0.11%) |
Jun 13, 2016 | 12.39 | 12.62 | 12.35 | 12.37 | 491,516 | -0.19(-1.52%) |
Jun 10, 2016 | 12.86 | 12.91 | 12.53 | 12.56 | 712,140 | -0.53(-4.06%) |
Jun 09, 2016 | 13.05 | 13.15 | 12.86 | 13.09 | 705,356 | -0.14(-1.07%) |
Jun 08, 2016 | 13.45 | 13.51 | 13.16 | 13.23 | 1,212,729 | -0.07(-0.50%) |
Jun 07, 2016 | 13.06 | 13.34 | 13.01 | 13.30 | 1,089,649 | +0.31(+2.36%) |
Jun 06, 2016 | 12.61 | 12.99 | 12.57 | 12.99 | 801,419 | +0.53(+4.26%) |
Jun 03, 2016 | 12.53 | 12.62 | 12.32 | 12.46 | 876,142 | -0.07(-0.60%) |
Jun 02, 2016 | 12.42 | 12.53 | 12.32 | 12.53 | 918,144 | -0.03(-0.26%) |
Jun 01, 2016 | 12.34 | 12.60 | 12.21 | 12.57 | 1,439,478 | +0.07(+0.53%) |
May 31, 2016 | 12.49 | 12.71 | 12.44 | 12.50 | 747,924 | +0.07(+0.53%) |
May 27, 2016 | 12.41 | 12.43 | 12.43 | 12.43 | 656,788 | +0.01(+0.07%) |
May 26, 2016 | 12.67 | 12.74 | 12.40 | 12.42 | 862,540 | -0.14(-1.12%) |
May 25, 2016 | 12.31 | 12.58 | 12.29 | 12.57 | 927,998 | +0.38(+3.13%) |
May 24, 2016 | 12.19 | 12.22 | 11.98 | 12.18 | 701,858 | +0.06(+0.48%) |
May 23, 2016 | 12.10 | 12.22 | 11.99 | 12.13 | 736,335 | -0.11(-0.88%) |
May 20, 2016 | 12.11 | 12.27 | 11.98 | 12.23 | 595,307 | +0.20(+1.66%) |
May 19, 2016 | 11.95 | 12.10 | 11.79 | 12.03 | 931,189 | -0.10(-0.82%) |
May 18, 2016 | 12.32 | 12.49 | 12.08 | 12.13 | 932,502 | -0.26(-2.08%) |
May 17, 2016 | 12.26 | 12.54 | 12.22 | 12.39 | 536,094 | +0.15(+1.22%) |
May 16, 2016 | 12.19 | 12.38 | 12.19 | 12.24 | 534,894 | +0.25(+2.08%) |
May 13, 2016 | 12.11 | 12.28 | 11.96 | 11.99 | 1,347,520 | -0.18(-1.50%) |
May 12, 2016 | 12.52 | 12.63 | 12.08 | 12.18 | 1,245,025 | -0.14(-1.15%) |
May 11, 2016 | 12.20 | 12.48 | 11.99 | 12.32 | 777,590 | +0.07(+0.61%) |
May 10, 2016 | 12.17 | 12.25 | 11.98 | 12.24 | 806,334 | +0.36(+3.00%) |
May 09, 2016 | 12.27 | 12.27 | 11.73 | 11.88 | 1,096,635 | -0.39(-3.18%) |
May 06, 2016 | 12.13 | 12.49 | 12.11 | 12.27 | 603,923 | +0.04(+0.34%) |
May 05, 2016 | 12.52 | 12.66 | 12.12 | 12.23 | 1,039,162 | +0.04(+0.34%) |
May 04, 2016 | 12.57 | 12.68 | 12.13 | 12.19 | 905,133 | -0.30(-2.39%) |
May 03, 2016 | 12.66 | 12.69 | 12.41 | 12.49 | 1,518,637 | -0.46(-3.59%) |