Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.26 | 11.29 | 11.14 | 11.25 | 418,287 | +0.04(+0.36%) |
May 30, 2017 | 11.32 | 11.38 | 11.21 | 11.21 | 194,643 | -0.16(-1.41%) |
May 26, 2017 | 11.42 | 11.42 | 11.30 | 11.37 | 160,823 | -0.07(-0.61%) |
May 25, 2017 | 11.49 | 11.52 | 11.37 | 11.44 | 160,976 | +0.00(+0.00%) |
May 24, 2017 | 11.46 | 11.62 | 11.42 | 11.44 | 224,285 | -0.04(-0.35%) |
May 23, 2017 | 11.49 | 11.53 | 11.42 | 11.48 | 233,938 | +0.04(+0.35%) |
May 22, 2017 | 11.33 | 11.47 | 11.25 | 11.44 | 328,485 | +0.14(+1.24%) |
May 19, 2017 | 11.35 | 11.40 | 11.26 | 11.30 | 453,754 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.32 | 10.86 | 11.30 | 480,760 | +0.31(+2.82%) |
May 17, 2017 | 10.70 | 11.06 | 10.70 | 10.99 | 504,715 | +0.00(+0.00%) |
May 16, 2017 | 10.95 | 11.06 | 10.85 | 10.99 | 628,080 | +0.03(+0.27%) |
May 15, 2017 | 10.76 | 10.99 | 10.73 | 10.96 | 413,577 | +0.20(+1.86%) |
May 12, 2017 | 11.04 | 11.06 | 10.76 | 10.76 | 375,582 | -0.12(-1.10%) |
May 11, 2017 | 10.98 | 11.05 | 10.76 | 10.88 | 355,001 | -0.10(-0.91%) |
May 10, 2017 | 10.98 | 11.11 | 10.93 | 10.98 | 289,944 | +0.00(+0.00%) |
May 09, 2017 | 10.85 | 11.13 | 10.85 | 10.98 | 380,877 | -0.10(-0.90%) |
May 08, 2017 | 11.33 | 11.38 | 11.03 | 11.08 | 482,733 | -0.22(-1.95%) |
May 05, 2017 | 11.55 | 11.55 | 11.21 | 11.30 | 383,525 | +0.01(+0.09%) |
May 04, 2017 | 9.740 | 11.51 | 10.91 | 11.29 | 647,486 | -0.40(-3.42%) |
May 03, 2017 | 11.85 | 11.85 | 11.54 | 11.69 | 471,350 | -0.20(-1.68%) |
May 02, 2017 | 12.15 | 12.20 | 11.85 | 11.89 | 345,635 | -0.25(-2.06%) |
May 01, 2017 | 12.15 | 12.16 | 12.00 | 12.14 | 264,077 | +0.01(+0.08%) |
Apr 28, 2017 | 12.20 | 12.20 | 11.97 | 12.13 | 387,546 | -0.05(-0.41%) |
Apr 27, 2017 | 12.27 | 12.28 | 12.16 | 12.18 | 314,015 | -0.04(-0.33%) |
Apr 26, 2017 | 12.17 | 12.45 | 12.06 | 12.22 | 489,250 | +0.08(+0.66%) |
Apr 25, 2017 | 12.14 | 12.27 | 12.12 | 12.14 | 451,476 | +0.03(+0.25%) |
Apr 24, 2017 | 12.37 | 12.39 | 12.03 | 12.11 | 391,105 | -0.17(-1.38%) |
Apr 21, 2017 | 12.28 | 12.41 | 12.21 | 12.28 | 304,935 | -0.02(-0.16%) |
Apr 20, 2017 | 12.40 | 12.41 | 12.21 | 12.30 | 367,796 | -0.12(-0.97%) |
Apr 19, 2017 | 12.57 | 12.67 | 12.40 | 12.42 | 427,558 | -0.27(-2.13%) |
Apr 18, 2017 | 12.55 | 12.71 | 12.55 | 12.69 | 229,905 | +0.09(+0.71%) |
Apr 17, 2017 | 12.42 | 12.60 | 12.42 | 12.60 | 189,502 | +0.17(+1.37%) |
Apr 13, 2017 | 12.44 | 12.54 | 12.39 | 12.43 | 213,990 | -0.05(-0.40%) |
Apr 12, 2017 | 12.44 | 12.50 | 12.40 | 12.48 | 205,517 | -0.01(-0.08%) |
Apr 11, 2017 | 12.27 | 12.50 | 12.25 | 12.49 | 258,952 | +0.22(+1.79%) |
Apr 10, 2017 | 12.28 | 12.31 | 12.16 | 12.27 | 271,296 | +0.00(+0.00%) |
Apr 07, 2017 | 12.10 | 12.33 | 12.10 | 12.27 | 591,225 | +0.17(+1.40%) |
Apr 06, 2017 | 11.91 | 12.16 | 11.87 | 12.10 | 340,834 | +0.16(+1.34%) |
Apr 05, 2017 | 11.95 | 12.14 | 11.91 | 11.94 | 317,995 | +0.03(+0.25%) |
Apr 04, 2017 | 11.87 | 11.97 | 11.81 | 11.91 | 428,597 | +0.03(+0.25%) |
Apr 03, 2017 | 12.10 | 12.11 | 11.87 | 11.88 | 353,670 | -0.26(-2.14%) |
Mar 31, 2017 | 11.93 | 12.17 | 11.93 | 12.14 | 517,396 | +0.18(+1.51%) |
Mar 30, 2017 | 11.84 | 11.97 | 11.77 | 11.96 | 234,090 | +0.11(+0.93%) |
Mar 29, 2017 | 11.74 | 11.86 | 11.68 | 11.85 | 222,678 | +0.08(+0.68%) |
Mar 28, 2017 | 11.89 | 11.89 | 11.54 | 11.77 | 339,813 | +0.08(+0.68%) |
Mar 27, 2017 | 12.00 | 12.00 | 11.67 | 11.69 | 229,631 | -0.15(-1.27%) |
Mar 24, 2017 | 11.91 | 11.99 | 11.84 | 11.84 | 289,352 | -0.06(-0.50%) |
Mar 23, 2017 | 11.63 | 11.95 | 11.63 | 11.90 | 279,565 | +0.24(+2.06%) |
Mar 22, 2017 | 11.73 | 11.81 | 11.49 | 11.66 | 571,388 | -0.11(-0.93%) |
Mar 21, 2017 | 11.92 | 11.93 | 11.70 | 11.77 | 350,170 | -0.08(-0.68%) |
Mar 20, 2017 | 11.94 | 12.00 | 11.83 | 11.85 | 405,193 | -0.12(-1.00%) |
Mar 17, 2017 | 11.69 | 12.06 | 11.69 | 11.97 | 1,022,164 | +0.26(+2.22%) |
Mar 16, 2017 | 11.41 | 11.88 | 11.41 | 11.71 | 369,717 | +0.10(+0.86%) |
Mar 15, 2017 | 11.52 | 11.72 | 11.46 | 11.61 | 308,809 | +0.15(+1.31%) |
Mar 14, 2017 | 11.47 | 11.55 | 11.21 | 11.46 | 354,412 | -0.05(-0.43%) |
Mar 13, 2017 | 11.56 | 11.65 | 11.44 | 11.51 | 239,926 | -0.02(-0.17%) |
Mar 10, 2017 | 11.63 | 11.73 | 11.41 | 11.53 | 339,402 | -0.05(-0.43%) |
Mar 09, 2017 | 11.90 | 12.04 | 11.55 | 11.58 | 419,973 | -0.33(-2.77%) |
Mar 08, 2017 | 12.28 | 12.29 | 11.89 | 11.91 | 250,596 | -0.43(-3.48%) |
Mar 07, 2017 | 12.41 | 12.49 | 12.30 | 12.34 | 233,719 | -0.07(-0.56%) |
Mar 06, 2017 | 12.35 | 12.44 | 12.28 | 12.41 | 443,888 | -0.06(-0.48%) |
Mar 03, 2017 | 12.44 | 12.54 | 12.26 | 12.47 | 311,792 | -0.07(-0.56%) |
Mar 02, 2017 | 12.43 | 12.55 | 12.36 | 12.54 | 280,501 | +0.05(+0.40%) |
Mar 01, 2017 | 12.63 | 12.63 | 12.27 | 12.49 | 371,383 | +0.10(+0.81%) |
Feb 28, 2017 | 12.84 | 12.84 | 12.34 | 12.39 | 428,802 | -0.23(-1.82%) |
Feb 27, 2017 | 12.48 | 12.67 | 12.44 | 12.62 | 417,278 | +0.13(+1.04%) |
Feb 24, 2017 | 12.45 | 12.53 | 12.38 | 12.49 | 287,686 | +0.00(+0.00%) |
Feb 23, 2017 | 12.45 | 12.49 | 12.27 | 12.49 | 282,397 | +0.11(+0.89%) |
Feb 22, 2017 | 12.29 | 12.74 | 12.23 | 12.38 | 279,169 | -0.02(-0.16%) |
Feb 21, 2017 | 12.24 | 12.44 | 12.21 | 12.40 | 300,934 | +0.15(+1.22%) |
Feb 17, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.09(+0.74%) | |
Feb 16, 2017 | 11.98 | 12.27 | 11.98 | 12.16 | 452,337 | +0.18(+1.50%) |
Feb 15, 2017 | 12.13 | 12.29 | 11.82 | 11.98 | 500,634 | -0.39(-3.15%) |
Feb 14, 2017 | 12.40 | 12.41 | 12.24 | 12.37 | 262,272 | -0.15(-1.20%) |
Feb 13, 2017 | 12.49 | 12.55 | 12.43 | 12.52 | 219,861 | +0.02(+0.16%) |
Feb 10, 2017 | 12.46 | 12.50 | 12.39 | 12.50 | 420,407 | +0.09(+0.73%) |
Feb 09, 2017 | 12.47 | 12.49 | 12.38 | 12.41 | 217,118 | +0.03(+0.24%) |
Feb 08, 2017 | 12.46 | 12.50 | 12.32 | 12.38 | 286,162 | -0.09(-0.72%) |
Feb 07, 2017 | 12.48 | 12.56 | 12.41 | 12.47 | 411,615 | +0.00(+0.00%) |
Feb 06, 2017 | 12.47 | 12.51 | 12.44 | 12.47 | 335,727 | -0.04(-0.32%) |
Feb 03, 2017 | 12.68 | 12.85 | 12.49 | 12.51 | 405,475 | -0.03(-0.24%) |
Feb 02, 2017 | 12.48 | 12.63 | 12.36 | 12.54 | 217,938 | +0.07(+0.56%) |
Feb 01, 2017 | 12.77 | 12.88 | 12.43 | 12.47 | 293,957 | -0.28(-2.20%) |
Jan 31, 2017 | 12.70 | 12.90 | 12.68 | 12.75 | 426,539 | +0.05(+0.39%) |
Jan 30, 2017 | 12.79 | 12.81 | 12.68 | 12.70 | 289,600 | -0.17(-1.32%) |
Jan 27, 2017 | 12.97 | 12.97 | 12.76 | 12.87 | 262,206 | -0.09(-0.69%) |
Jan 26, 2017 | 12.99 | 13.03 | 12.94 | 12.96 | 183,027 | -0.04(-0.31%) |
Jan 25, 2017 | 13.03 | 13.11 | 12.83 | 13.00 | 263,628 | +0.02(+0.15%) |
Jan 24, 2017 | 12.95 | 13.05 | 12.87 | 12.98 | 323,472 | +0.06(+0.46%) |
Jan 23, 2017 | 12.88 | 12.95 | 12.84 | 12.92 | 291,801 | +0.07(+0.54%) |
Jan 20, 2017 | 12.78 | 12.96 | 12.78 | 12.85 | 432,083 | +0.05(+0.39%) |
Jan 19, 2017 | 12.80 | 12.81 | 12.67 | 12.80 | 323,429 | -0.03(-0.23%) |
Jan 18, 2017 | 12.49 | 12.88 | 12.49 | 12.83 | 286,675 | -0.09(-0.70%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.87 | 12.92 | 316,598 | +0.03(+0.23%) |
Jan 13, 2017 | 12.89 | 12.89 | 12.89 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 12.63 | 12.96 | 12.63 | 12.92 | 291,274 | +0.03(+0.23%) |
Jan 11, 2017 | 12.92 | 12.92 | 12.78 | 12.89 | 381,904 | +0.00(+0.00%) |
Jan 10, 2017 | 12.71 | 12.90 | 12.69 | 12.89 | 328,216 | +0.21(+1.66%) |
Jan 09, 2017 | 12.95 | 12.96 | 12.68 | 12.68 | 485,867 | -0.31(-2.39%) |
Jan 06, 2017 | 12.87 | 13.16 | 12.87 | 12.99 | 860,759 | -0.16(-1.22%) |
Jan 05, 2017 | 13.25 | 13.26 | 13.06 | 13.15 | 366,250 | -0.11(-0.83%) |
Jan 04, 2017 | 13.10 | 13.27 | 13.03 | 13.26 | 563,184 | +0.24(+1.84%) |
Jan 03, 2017 | 12.78 | 13.08 | 12.78 | 13.02 | 498,761 | +0.06(+0.46%) |
Dec 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | +0.17(+1.33%) | |
Dec 29, 2016 | 12.65 | 12.89 | 12.64 | 12.79 | 600,022 | +0.16(+1.27%) |
Dec 28, 2016 | 12.55 | 12.66 | 12.55 | 12.63 | 554,725 | +0.06(+0.48%) |
Dec 27, 2016 | 12.64 | 12.66 | 12.53 | 12.57 | 268,775 | -0.03(-0.24%) |
Dec 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 12.66 | 12.78 | 12.59 | 12.59 | 459,728 | -0.03(-0.24%) |
Dec 21, 2016 | 12.91 | 13.01 | 12.62 | 12.62 | 639,917 | -0.32(-2.47%) |
Dec 20, 2016 | 13.00 | 13.15 | 12.85 | 12.94 | 440,897 | -0.01(-0.08%) |
Dec 19, 2016 | 12.81 | 12.96 | 12.70 | 12.95 | 589,387 | +0.08(+0.62%) |
Dec 16, 2016 | 12.65 | 12.99 | 12.57 | 12.87 | 3,210,991 | +0.32(+2.55%) |
Dec 15, 2016 | 12.40 | 12.71 | 12.37 | 12.55 | 1,009,820 | +0.17(+1.37%) |
Dec 14, 2016 | 12.69 | 12.72 | 12.34 | 12.38 | 576,828 | -0.33(-2.60%) |
Dec 13, 2016 | 12.74 | 13.00 | 12.66 | 12.71 | 419,040 | -0.23(-1.78%) |
Dec 12, 2016 | 12.92 | 13.04 | 12.83 | 12.94 | 595,616 | -0.03(-0.23%) |
Dec 09, 2016 | 12.65 | 13.01 | 12.65 | 12.97 | 636,554 | +0.07(+0.54%) |
Dec 08, 2016 | 12.76 | 12.90 | 12.62 | 12.90 | 625,610 | +0.09(+0.70%) |
Dec 07, 2016 | 12.54 | 12.83 | 12.50 | 12.81 | 515,675 | +0.28(+2.23%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.27 | 12.53 | 594,425 | +0.15(+1.21%) |
Dec 05, 2016 | 12.24 | 12.40 | 12.15 | 12.38 | 458,487 | +0.13(+1.06%) |
Dec 02, 2016 | 12.52 | 12.68 | 12.20 | 12.25 | 365,179 | -0.14(-1.13%) |
Dec 01, 2016 | 12.46 | 12.63 | 12.33 | 12.39 | 353,254 | -0.17(-1.35%) |
Nov 30, 2016 | 12.68 | 12.80 | 12.35 | 12.56 | 628,132 | -0.20(-1.57%) |
Nov 29, 2016 | 12.61 | 12.82 | 12.55 | 12.76 | 447,213 | +0.25(+2.00%) |
Nov 28, 2016 | 12.65 | 12.73 | 12.51 | 12.51 | 474,051 | -0.12(-0.95%) |
Nov 25, 2016 | 12.52 | 12.70 | 12.50 | 12.63 | 264,833 | +0.16(+1.28%) |
Nov 23, 2016 | 12.47 | 12.47 | 12.47 | 0 | -0.32(-2.50%) | |
Nov 22, 2016 | 12.52 | 12.82 | 12.37 | 12.79 | 523,734 | +0.39(+3.15%) |
Nov 21, 2016 | 12.23 | 12.44 | 12.17 | 12.40 | 447,594 | +0.16(+1.31%) |
Nov 18, 2016 | 11.70 | 12.25 | 11.70 | 12.24 | 749,208 | +0.33(+2.77%) |
Nov 17, 2016 | 11.77 | 11.97 | 11.55 | 11.91 | 248,839 | +0.14(+1.19%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.56 | 11.77 | 273,029 | +0.03(+0.26%) |
Nov 15, 2016 | 11.71 | 11.99 | 11.56 | 11.74 | 368,315 | -0.20(-1.68%) |
Nov 14, 2016 | 11.60 | 11.96 | 11.56 | 11.94 | 543,310 | +0.32(+2.75%) |
Nov 11, 2016 | 11.21 | 11.67 | 11.21 | 11.62 | 644,434 | +0.40(+3.57%) |
Nov 10, 2016 | 11.39 | 11.44 | 10.89 | 11.22 | 487,518 | -0.11(-0.97%) |
Nov 09, 2016 | 10.78 | 11.33 | 10.76 | 11.33 | 354,941 | +0.06(+0.53%) |
Nov 08, 2016 | 11.18 | 11.30 | 11.17 | 11.27 | 175,102 | +0.07(+0.63%) |
Nov 07, 2016 | 11.10 | 11.23 | 10.98 | 11.20 | 315,441 | +0.28(+2.56%) |
Nov 04, 2016 | 10.88 | 11.02 | 10.70 | 10.92 | 295,005 | +0.08(+0.74%) |
Nov 03, 2016 | 11.04 | 11.25 | 10.78 | 10.84 | 262,614 | -0.20(-1.81%) |
Nov 02, 2016 | 11.14 | 11.34 | 11.00 | 11.04 | 302,920 | -0.11(-0.99%) |
Nov 01, 2016 | 11.29 | 11.50 | 11.08 | 11.15 | 551,253 | -0.42(-3.63%) |
Oct 31, 2016 | 11.24 | 11.58 | 11.18 | 11.57 | 423,101 | +0.37(+3.30%) |
Oct 28, 2016 | 11.13 | 11.24 | 11.09 | 11.20 | 348,617 | +0.09(+0.81%) |
Oct 27, 2016 | 11.27 | 11.33 | 11.10 | 11.11 | 277,631 | -0.18(-1.59%) |
Oct 26, 2016 | 11.75 | 11.75 | 11.14 | 11.29 | 454,605 | -0.62(-5.21%) |
Oct 25, 2016 | 12.20 | 12.20 | 11.78 | 11.91 | 270,214 | -0.06(-0.50%) |
Oct 24, 2016 | 11.70 | 11.98 | 11.55 | 11.97 | 302,247 | +0.27(+2.31%) |
Oct 21, 2016 | 11.65 | 11.84 | 11.65 | 11.70 | 283,220 | -0.12(-1.02%) |
Oct 20, 2016 | 11.80 | 11.84 | 11.63 | 11.82 | 322,110 | -0.03(-0.25%) |
Oct 19, 2016 | 11.79 | 11.95 | 11.76 | 11.85 | 336,408 | -0.14(-1.17%) |
Oct 18, 2016 | 12.03 | 12.06 | 11.90 | 11.99 | 246,369 | +0.06(+0.50%) |
Oct 17, 2016 | 12.00 | 12.02 | 11.90 | 11.93 | 189,448 | +0.04(+0.34%) |
Oct 14, 2016 | 11.87 | 11.98 | 11.78 | 11.89 | 241,198 | +0.04(+0.34%) |
Oct 13, 2016 | 11.79 | 11.98 | 11.78 | 11.85 | 471,514 | +0.08(+0.68%) |
Oct 12, 2016 | 11.48 | 11.80 | 11.48 | 11.77 | 175,956 | +0.28(+2.44%) |
Oct 11, 2016 | 11.78 | 11.80 | 11.44 | 11.49 | 514,886 | -0.31(-2.63%) |
Oct 10, 2016 | 11.66 | 11.83 | 11.65 | 11.80 | 203,561 | +0.20(+1.72%) |
Oct 07, 2016 | 11.85 | 11.89 | 11.52 | 11.60 | 257,480 | -0.14(-1.19%) |
Oct 06, 2016 | 11.62 | 11.78 | 11.51 | 11.74 | 292,438 | +0.06(+0.51%) |
Oct 05, 2016 | 12.03 | 12.03 | 11.65 | 11.68 | 246,519 | -0.32(-2.67%) |
Oct 04, 2016 | 12.25 | 12.25 | 11.90 | 12.00 | 258,020 | -0.23(-1.88%) |
Oct 03, 2016 | 12.48 | 12.51 | 12.19 | 12.23 | 273,715 | -0.37(-2.94%) |
Sep 30, 2016 | 12.72 | 12.77 | 12.47 | 12.60 | 351,202 | +0.00(+0.00%) |
Sep 29, 2016 | 12.50 | 12.74 | 12.46 | 12.60 | 187,480 | -0.19(-1.49%) |
Sep 28, 2016 | 12.42 | 12.79 | 12.42 | 12.79 | 244,621 | +0.15(+1.19%) |
Sep 27, 2016 | 12.65 | 12.94 | 12.60 | 12.64 | 290,194 | -0.28(-2.17%) |
Sep 26, 2016 | 12.72 | 13.08 | 12.72 | 12.92 | 257,077 | -0.12(-0.92%) |
Sep 23, 2016 | 13.00 | 13.08 | 12.82 | 13.04 | 207,663 | -0.03(-0.23%) |
Sep 22, 2016 | 12.90 | 13.07 | 12.82 | 13.07 | 513,642 | +0.37(+2.91%) |
Sep 21, 2016 | 12.54 | 12.70 | 12.24 | 12.70 | 265,598 | +0.26(+2.09%) |
Sep 20, 2016 | 12.66 | 12.66 | 12.38 | 12.44 | 348,578 | -0.07(-0.56%) |
Sep 19, 2016 | 12.37 | 12.55 | 12.36 | 12.51 | 497,322 | +0.14(+1.13%) |
Sep 16, 2016 | 12.38 | 12.40 | 12.27 | 12.37 | 823,631 | +0.02(+0.16%) |
Sep 15, 2016 | 12.33 | 12.42 | 12.24 | 12.35 | 340,038 | +0.06(+0.49%) |
Sep 14, 2016 | 12.33 | 12.43 | 12.23 | 12.29 | 497,831 | +0.03(+0.24%) |
Sep 13, 2016 | 12.46 | 12.47 | 12.18 | 12.26 | 387,315 | -0.30(-2.39%) |
Sep 12, 2016 | 12.27 | 12.57 | 12.13 | 12.56 | 571,250 | +0.26(+2.11%) |
Sep 09, 2016 | 12.87 | 12.87 | 12.30 | 12.30 | 334,565 | -0.66(-5.09%) |
Sep 08, 2016 | 13.03 | 13.04 | 12.91 | 12.96 | 365,506 | -0.13(-0.99%) |
Sep 07, 2016 | 12.90 | 13.09 | 12.82 | 13.09 | 459,374 | +0.15(+1.16%) |
Sep 06, 2016 | 12.86 | 12.98 | 12.77 | 12.94 | 387,377 | +0.09(+0.70%) |
Sep 02, 2016 | 12.73 | 12.85 | 12.85 | 12.85 | 447,000 | +0.17(+1.34%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.52 | 12.68 | 343,450 | +0.12(+0.96%) |
Aug 31, 2016 | 12.66 | 12.67 | 12.29 | 12.56 | 944,199 | -0.08(-0.63%) |
Aug 30, 2016 | 12.70 | 12.71 | 12.50 | 12.64 | 258,559 | -0.01(-0.08%) |
Aug 29, 2016 | 12.54 | 12.75 | 12.52 | 12.65 | 226,465 | +0.11(+0.88%) |
Aug 26, 2016 | 12.80 | 12.84 | 12.49 | 12.54 | 261,642 | -0.23(-1.80%) |
Aug 25, 2016 | 12.57 | 12.79 | 12.57 | 12.77 | 380,066 | +0.13(+1.03%) |
Aug 24, 2016 | 12.68 | 12.71 | 12.49 | 12.64 | 236,157 | -0.08(-0.63%) |
Aug 23, 2016 | 12.55 | 12.72 | 12.55 | 12.72 | 346,388 | +0.20(+1.60%) |
Aug 22, 2016 | 12.60 | 12.63 | 12.47 | 12.52 | 332,534 | +0.01(+0.08%) |
Aug 19, 2016 | 12.59 | 12.64 | 12.47 | 12.51 | 1,416,361 | -0.06(-0.48%) |
Aug 18, 2016 | 12.43 | 12.60 | 12.43 | 12.57 | 547,005 | +0.10(+0.80%) |
Aug 17, 2016 | 12.50 | 12.56 | 12.42 | 12.47 | 532,215 | -0.06(-0.48%) |
Aug 16, 2016 | 12.40 | 12.69 | 12.39 | 12.53 | 648,532 | +0.10(+0.80%) |
Aug 15, 2016 | 12.58 | 12.71 | 12.40 | 12.43 | 1,473,157 | -0.10(-0.80%) |
Aug 12, 2016 | 12.38 | 12.69 | 12.38 | 12.53 | 1,217,128 | +0.12(+0.97%) |
Aug 11, 2016 | 12.35 | 12.86 | 12.29 | 12.41 | 6,158,880 | -0.74(-5.63%) |
Aug 10, 2016 | 13.07 | 13.16 | 13.03 | 13.15 | 307,126 | +0.08(+0.61%) |
Aug 09, 2016 | 12.95 | 13.10 | 12.81 | 13.07 | 275,302 | +0.15(+1.16%) |
Aug 08, 2016 | 12.81 | 12.94 | 12.78 | 12.92 | 187,588 | +0.11(+0.86%) |
Aug 05, 2016 | 12.80 | 12.91 | 12.66 | 12.81 | 388,520 | +0.04(+0.31%) |
Aug 04, 2016 | 12.81 | 12.87 | 12.71 | 12.77 | 113,997 | +0.00(+0.00%) |
Aug 03, 2016 | 12.71 | 12.83 | 12.55 | 12.77 | 211,404 | +0.04(+0.31%) |
Aug 02, 2016 | 12.89 | 12.93 | 12.70 | 12.73 | 270,841 | -0.19(-1.47%) |
Aug 01, 2016 | 12.65 | 12.93 | 12.63 | 12.92 | 362,382 | +0.10(+0.78%) |
Jul 29, 2016 | 12.71 | 13.18 | 12.66 | 12.82 | 690,183 | +0.39(+3.14%) |
Jul 28, 2016 | 12.19 | 12.50 | 12.18 | 12.43 | 129,296 | +0.25(+2.05%) |
Jul 27, 2016 | 12.40 | 12.44 | 11.98 | 12.18 | 301,409 | -0.19(-1.54%) |
Jul 26, 2016 | 12.50 | 12.58 | 12.32 | 12.37 | 243,760 | -0.06(-0.48%) |
Jul 25, 2016 | 12.44 | 12.57 | 12.38 | 12.43 | 208,468 | +0.00(+0.00%) |
Jul 22, 2016 | 12.72 | 12.74 | 12.43 | 12.43 | 365,917 | -0.17(-1.35%) |
Jul 21, 2016 | 12.49 | 12.63 | 12.43 | 12.60 | 249,193 | +0.12(+0.96%) |
Jul 20, 2016 | 12.35 | 12.48 | 12.30 | 12.48 | 231,664 | -0.06(-0.48%) |
Jul 19, 2016 | 12.61 | 12.67 | 12.49 | 12.54 | 309,642 | -0.03(-0.24%) |
Jul 18, 2016 | 12.50 | 12.60 | 12.48 | 12.57 | 207,637 | +0.13(+1.05%) |
Jul 15, 2016 | 12.42 | 12.51 | 12.22 | 12.44 | 225,639 | +0.09(+0.73%) |
Jul 14, 2016 | 12.54 | 12.55 | 12.34 | 12.35 | 199,173 | -0.19(-1.52%) |
Jul 13, 2016 | 12.56 | 12.57 | 12.39 | 12.54 | 412,346 | +0.05(+0.40%) |
Jul 12, 2016 | 12.44 | 12.60 | 12.40 | 12.49 | 349,772 | +0.01(+0.08%) |
Jul 11, 2016 | 12.27 | 12.48 | 12.18 | 12.48 | 218,870 | +0.22(+1.79%) |
Jul 08, 2016 | 12.11 | 12.26 | 12.02 | 12.26 | 394,913 | +0.24(+2.00%) |
Jul 07, 2016 | 12.22 | 12.25 | 11.96 | 12.02 | 282,147 | -0.22(-1.80%) |
Jul 06, 2016 | 12.23 | 12.34 | 12.14 | 12.24 | 224,014 | -0.02(-0.16%) |
Jul 05, 2016 | 12.27 | 12.34 | 12.18 | 12.26 | 297,824 | +0.08(+0.66%) |
Jul 01, 2016 | 12.27 | 12.18 | 12.18 | 12.18 | 202,900 | -0.09(-0.73%) |
Jun 30, 2016 | 12.19 | 12.29 | 11.99 | 12.27 | 467,320 | +0.08(+0.66%) |
Jun 29, 2016 | 12.09 | 12.20 | 12.02 | 12.19 | 213,462 | +0.22(+1.84%) |
Jun 28, 2016 | 11.65 | 12.01 | 11.39 | 11.97 | 461,821 | +0.41(+3.55%) |
Jun 27, 2016 | 11.53 | 11.65 | 11.44 | 11.56 | 413,682 | -0.09(-0.77%) |
Jun 24, 2016 | 11.53 | 11.94 | 11.50 | 11.65 | 1,488,466 | -0.35(-2.92%) |
Jun 23, 2016 | 11.98 | 12.00 | 11.92 | 12.00 | 214,694 | +0.12(+1.01%) |
Jun 22, 2016 | 11.88 | 11.96 | 11.79 | 11.88 | 275,081 | -0.02(-0.17%) |
Jun 21, 2016 | 11.95 | 12.03 | 11.90 | 11.90 | 190,956 | -0.05(-0.42%) |
Jun 20, 2016 | 11.95 | 12.13 | 11.93 | 11.95 | 351,669 | +0.05(+0.42%) |
Jun 17, 2016 | 12.02 | 12.02 | 11.85 | 11.90 | 704,165 | -0.09(-0.75%) |
Jun 16, 2016 | 11.95 | 12.03 | 11.87 | 11.99 | 278,408 | +0.02(+0.17%) |
Jun 15, 2016 | 11.94 | 12.05 | 11.92 | 11.97 | 236,429 | +0.03(+0.25%) |
Jun 14, 2016 | 12.10 | 12.13 | 11.90 | 11.94 | 219,316 | -0.15(-1.24%) |
Jun 13, 2016 | 12.15 | 12.21 | 12.00 | 12.09 | 204,567 | -0.01(-0.08%) |
Jun 10, 2016 | 12.30 | 12.32 | 12.10 | 12.10 | 299,945 | -0.13(-1.06%) |
Jun 09, 2016 | 11.96 | 12.23 | 11.94 | 12.23 | 263,867 | +0.24(+2.00%) |
Jun 08, 2016 | 11.81 | 12.00 | 11.78 | 11.99 | 180,837 | +0.21(+1.78%) |
Jun 07, 2016 | 11.75 | 11.83 | 11.71 | 11.78 | 157,007 | +0.09(+0.77%) |
Jun 06, 2016 | 11.72 | 11.83 | 11.59 | 11.69 | 211,353 | -0.05(-0.43%) |
Jun 03, 2016 | 11.75 | 11.78 | 11.59 | 11.74 | 233,422 | +0.14(+1.21%) |
Jun 02, 2016 | 11.54 | 11.60 | 11.49 | 11.60 | 165,264 | +0.03(+0.26%) |