Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.99 | 13.43 | 12.94 | 13.30 | 101,589 | +0.44(+3.40%) |
Jul 28, 2017 | 12.75 | 12.86 | 12.75 | 12.86 | 31,580 | +0.20(+1.61%) |
Jul 27, 2017 | 12.54 | 12.72 | 12.54 | 12.66 | 42,100 | +0.21(+1.65%) |
Jul 26, 2017 | 12.06 | 12.53 | 12.06 | 12.45 | 93,257 | +0.45(+3.75%) |
Jul 25, 2017 | 11.78 | 12.12 | 11.46 | 12.00 | 92,637 | +0.22(+1.85%) |
Jul 24, 2017 | 11.95 | 12.06 | 11.68 | 11.78 | 65,986 | -0.36(-2.94%) |
Jul 21, 2017 | 12.03 | 12.14 | 11.93 | 12.14 | 25,383 | +0.09(+0.79%) |
Jul 20, 2017 | 11.87 | 12.05 | 11.83 | 12.05 | 10,169 | +0.17(+1.41%) |
Jul 19, 2017 | 12.08 | 12.13 | 11.88 | 11.88 | 22,494 | -0.15(-1.21%) |
Jul 18, 2017 | 11.98 | 12.22 | 11.84 | 12.03 | 132,864 | +0.17(+1.41%) |
Jul 17, 2017 | 11.86 | 12.01 | 11.67 | 11.86 | 88,957 | -0.09(-0.79%) |
Jul 14, 2017 | 11.93 | 12.01 | 11.81 | 11.95 | 35,964 | +0.07(+0.61%) |
Jul 13, 2017 | 11.88 | 11.97 | 11.75 | 11.88 | 32,012 | +0.11(+0.93%) |
Jul 12, 2017 | 11.92 | 12.03 | 11.61 | 11.77 | 63,880 | -0.14(-1.16%) |
Jul 11, 2017 | 12.03 | 12.19 | 11.91 | 11.91 | 22,746 | -0.19(-1.57%) |
Jul 10, 2017 | 12.27 | 12.45 | 11.90 | 12.10 | 45,509 | -0.07(-0.60%) |
Jul 07, 2017 | 12.20 | 12.23 | 11.78 | 12.17 | 55,746 | +0.01(+0.06%) |
Jul 06, 2017 | 12.43 | 12.61 | 12.04 | 12.16 | 108,627 | -0.17(-1.42%) |
Jul 05, 2017 | 12.11 | 12.34 | 12.11 | 12.34 | 60,267 | +0.23(+1.86%) |
Jul 03, 2017 | 12.21 | 12.37 | 12.11 | 12.11 | 18,124 | -0.09(-0.78%) |
Jun 30, 2017 | 12.24 | 12.24 | 12.05 | 12.21 | 42,648 | +0.08(+0.66%) |
Jun 29, 2017 | 12.35 | 12.45 | 12.13 | 12.13 | 20,257 | -0.18(-1.48%) |
Jun 28, 2017 | 12.44 | 12.60 | 12.22 | 12.31 | 40,497 | -0.02(-0.18%) |
Jun 27, 2017 | 12.75 | 12.89 | 12.33 | 12.33 | 36,365 | -0.31(-2.46%) |
Jun 26, 2017 | 12.79 | 12.79 | 12.38 | 12.64 | 31,695 | -0.22(-1.69%) |
Jun 23, 2017 | 12.56 | 12.86 | 12.36 | 12.86 | 23,842 | +0.24(+1.89%) |
Jun 22, 2017 | 12.53 | 12.84 | 12.43 | 12.62 | 27,193 | +0.07(+0.58%) |
Jun 21, 2017 | 12.46 | 12.57 | 12.34 | 12.55 | 23,914 | +0.20(+1.64%) |
Jun 20, 2017 | 12.35 | 12.51 | 12.32 | 12.35 | 14,246 | -0.07(-0.52%) |
Jun 19, 2017 | 12.63 | 12.81 | 12.32 | 12.41 | 13,673 | -0.09(-0.75%) |
Jun 16, 2017 | 12.29 | 12.50 | 12.29 | 12.50 | 33,688 | +0.22(+1.76%) |
Jun 15, 2017 | 12.33 | 12.43 | 12.29 | 12.29 | 38,374 | -0.10(-0.82%) |
Jun 14, 2017 | 12.45 | 12.56 | 12.39 | 12.39 | 14,686 | +0.01(+0.06%) |
Jun 13, 2017 | 12.49 | 12.62 | 12.35 | 12.38 | 20,786 | -0.15(-1.21%) |
Jun 12, 2017 | 12.54 | 12.57 | 12.35 | 12.53 | 32,315 | -0.11(-0.86%) |
Jun 09, 2017 | 12.96 | 12.96 | 12.64 | 12.64 | 34,315 | -0.28(-2.18%) |
Jun 08, 2017 | 12.49 | 12.93 | 12.29 | 12.92 | 34,851 | +0.46(+3.71%) |
Jun 07, 2017 | 12.50 | 12.69 | 12.43 | 12.46 | 7,145 | -0.04(-0.35%) |
Jun 06, 2017 | 12.58 | 12.66 | 12.44 | 12.50 | 8,921 | -0.18(-1.42%) |
Jun 05, 2017 | 12.82 | 13.00 | 12.41 | 12.68 | 22,822 | -0.06(-0.51%) |
Jun 02, 2017 | 12.71 | 12.88 | 12.50 | 12.75 | 20,575 | +0.01(+0.11%) |
Jun 01, 2017 | 12.84 | 12.84 | 12.65 | 12.74 | 18,740 | -0.10(-0.79%) |
May 31, 2017 | 12.83 | 12.88 | 12.43 | 12.84 | 25,788 | -0.02(-0.17%) |
May 30, 2017 | 12.46 | 12.87 | 12.46 | 12.86 | 17,431 | +0.40(+3.25%) |
May 26, 2017 | 12.59 | 12.61 | 12.29 | 12.45 | 23,140 | +0.14(+1.17%) |
May 25, 2017 | 12.79 | 13.13 | 12.31 | 12.31 | 38,548 | -0.46(-3.62%) |
May 24, 2017 | 12.64 | 13.00 | 12.58 | 12.77 | 21,713 | +0.24(+1.90%) |
May 23, 2017 | 12.71 | 12.84 | 12.53 | 12.53 | 30,841 | -0.00(-0.01%) |
May 22, 2017 | 12.83 | 13.00 | 12.39 | 12.53 | 38,969 | -0.37(-2.85%) |
May 19, 2017 | 12.65 | 12.90 | 12.35 | 12.90 | 24,495 | +0.17(+1.36%) |
May 18, 2017 | 12.81 | 12.81 | 12.33 | 12.73 | 11,829 | +0.01(+0.11%) |
May 17, 2017 | 12.95 | 12.95 | 12.66 | 12.71 | 13,730 | -0.14(-1.12%) |
May 16, 2017 | 12.64 | 12.94 | 12.64 | 12.86 | 13,277 | +0.13(+1.02%) |
May 15, 2017 | 13.03 | 13.03 | 12.66 | 12.73 | 21,905 | -0.27(-2.11%) |
May 12, 2017 | 13.05 | 13.07 | 12.69 | 13.00 | 22,267 | +0.14(+1.09%) |
May 11, 2017 | 12.63 | 13.01 | 12.63 | 12.86 | 48,281 | +0.08(+0.60%) |
May 10, 2017 | 12.97 | 13.02 | 12.62 | 12.79 | 25,737 | -0.14(-1.12%) |
May 09, 2017 | 12.43 | 12.93 | 12.43 | 12.93 | 9,296 | +0.51(+4.07%) |
May 08, 2017 | 12.55 | 12.77 | 12.28 | 12.43 | 61,313 | +0.25(+2.02%) |
May 05, 2017 | 12.39 | 13.00 | 12.18 | 12.18 | 125,693 | -0.21(-1.69%) |
May 04, 2017 | 12.27 | 12.43 | 12.14 | 12.39 | 87,154 | +0.17(+1.42%) |
May 03, 2017 | 12.50 | 12.50 | 12.18 | 12.22 | 29,931 | -0.35(-2.76%) |
May 02, 2017 | 12.77 | 12.77 | 12.53 | 12.56 | 22,009 | -0.21(-1.64%) |
May 01, 2017 | 13.00 | 13.00 | 12.73 | 12.77 | 7,066 | -0.23(-1.78%) |
Apr 28, 2017 | 12.97 | 13.00 | 12.64 | 13.00 | 35,622 | +0.12(+0.95%) |
Apr 27, 2017 | 12.88 | 12.98 | 12.72 | 12.88 | 31,486 | +0.12(+0.96%) |
Apr 26, 2017 | 12.87 | 13.22 | 12.65 | 12.76 | 54,905 | -0.19(-1.45%) |
Apr 25, 2017 | 12.67 | 13.07 | 12.52 | 12.95 | 106,369 | +0.27(+2.17%) |
Apr 24, 2017 | 13.54 | 13.69 | 12.43 | 12.67 | 159,138 | -0.65(-4.88%) |
Apr 21, 2017 | 13.11 | 13.38 | 13.03 | 13.32 | 157,467 | +0.31(+2.39%) |
Apr 20, 2017 | 13.31 | 13.65 | 13.01 | 13.01 | 80,627 | -0.17(-1.31%) |
Apr 19, 2017 | 13.18 | 13.26 | 12.66 | 13.18 | 150,314 | +0.12(+0.88%) |
Apr 18, 2017 | 13.39 | 13.55 | 13.00 | 13.07 | 96,055 | -0.22(-1.68%) |
Apr 17, 2017 | 13.08 | 13.29 | 13.08 | 13.29 | 114,388 | +0.11(+0.82%) |
Apr 13, 2017 | 13.20 | 13.27 | 13.11 | 13.18 | 13,903 | +0.07(+0.55%) |
Apr 12, 2017 | 13.11 | 13.29 | 13.11 | 13.11 | 13,758 | +0.01(+0.11%) |
Apr 11, 2017 | 13.18 | 13.28 | 13.00 | 13.10 | 87,546 | +0.02(+0.17%) |
Apr 10, 2017 | 13.10 | 13.18 | 13.00 | 13.08 | 80,983 | +0.07(+0.56%) |
Apr 07, 2017 | 13.00 | 13.18 | 13.00 | 13.00 | 27,546 | -0.01(-0.06%) |
Apr 06, 2017 | 12.97 | 13.11 | 12.91 | 13.01 | 25,801 | +0.22(+1.75%) |
Apr 05, 2017 | 12.92 | 13.35 | 12.71 | 12.79 | 88,022 | +0.07(+0.57%) |
Apr 04, 2017 | 12.64 | 13.36 | 12.61 | 12.71 | 167,780 | +0.16(+1.27%) |
Apr 03, 2017 | 12.58 | 12.58 | 12.42 | 12.56 | 36,053 | +0.23(+1.88%) |
Mar 31, 2017 | 12.48 | 12.58 | 12.22 | 12.32 | 28,735 | -0.07(-0.52%) |
Mar 30, 2017 | 12.56 | 12.62 | 12.28 | 12.39 | 61,054 | +0.01(+0.06%) |
Mar 29, 2017 | 12.06 | 12.48 | 12.06 | 12.38 | 113,082 | +0.35(+2.94%) |
Mar 28, 2017 | 12.09 | 12.17 | 11.98 | 12.03 | 16,309 | +0.04(+0.30%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 11.99 | 61,737 | +0.18(+1.53%) |
Mar 24, 2017 | 11.91 | 12.00 | 11.74 | 11.81 | 67,697 | -0.11(-0.91%) |
Mar 23, 2017 | 12.69 | 12.69 | 11.92 | 11.92 | 17,866 | -0.61(-4.84%) |
Mar 22, 2017 | 12.19 | 12.61 | 11.95 | 12.53 | 28,683 | +0.25(+2.00%) |
Mar 21, 2017 | 12.61 | 12.66 | 12.12 | 12.28 | 26,291 | -0.36(-2.86%) |
Mar 20, 2017 | 12.53 | 12.71 | 12.29 | 12.64 | 27,278 | +0.33(+2.70%) |
Mar 17, 2017 | 12.14 | 12.43 | 12.14 | 12.31 | 216,938 | +0.06(+0.53%) |
Mar 16, 2017 | 12.24 | 12.64 | 12.23 | 12.24 | 28,452 | +0.01(+0.12%) |
Mar 15, 2017 | 11.62 | 12.58 | 11.52 | 12.23 | 63,588 | +0.77(+6.75%) |
Mar 14, 2017 | 11.47 | 11.50 | 11.23 | 11.46 | 39,278 | +0.12(+1.08%) |
Mar 13, 2017 | 11.16 | 11.56 | 11.16 | 11.33 | 36,865 | +0.14(+1.23%) |
Mar 10, 2017 | 11.20 | 11.31 | 11.16 | 11.20 | 23,936 | -0.04(-0.32%) |
Mar 09, 2017 | 11.23 | 11.38 | 11.20 | 11.23 | 26,539 | -0.04(-0.33%) |
Mar 08, 2017 | 11.49 | 11.49 | 11.23 | 11.27 | 47,222 | -0.22(-1.89%) |
Mar 07, 2017 | 11.83 | 11.83 | 11.31 | 11.49 | 37,074 | -0.27(-2.33%) |
Mar 06, 2017 | 11.93 | 12.09 | 11.67 | 11.76 | 36,048 | +0.02(+0.18%) |
Mar 03, 2017 | 11.89 | 12.03 | 11.74 | 11.74 | 17,289 | -0.14(-1.22%) |
Mar 02, 2017 | 11.85 | 11.99 | 11.70 | 11.88 | 42,297 | +0.09(+0.73%) |
Mar 01, 2017 | 11.77 | 11.98 | 11.73 | 11.80 | 32,326 | -0.13(-1.09%) |
Feb 28, 2017 | 12.14 | 12.20 | 11.85 | 11.93 | 56,008 | -0.27(-2.25%) |
Feb 27, 2017 | 12.25 | 12.40 | 11.92 | 12.20 | 23,445 | -0.15(-1.23%) |
Feb 24, 2017 | 12.88 | 12.96 | 11.56 | 12.35 | 98,513 | -0.69(-5.26%) |
Feb 23, 2017 | 13.11 | 13.18 | 12.87 | 13.04 | 13,648 | +0.04(+0.28%) |
Feb 22, 2017 | 12.93 | 13.05 | 12.77 | 13.00 | 24,843 | +0.14(+1.07%) |
Feb 21, 2017 | 12.94 | 12.95 | 12.75 | 12.87 | 19,183 | +0.04(+0.34%) |
Feb 17, 2017 | 12.82 | 12.82 | 12.82 | 0 | +0.11(+0.86%) | |
Feb 16, 2017 | 12.93 | 12.97 | 12.69 | 12.71 | 5,535 | -0.25(-1.96%) |
Feb 15, 2017 | 13.00 | 13.10 | 12.84 | 12.97 | 15,387 | +0.12(+0.96%) |
Feb 14, 2017 | 12.93 | 12.93 | 12.64 | 12.84 | 29,963 | -0.12(-0.95%) |
Feb 13, 2017 | 13.11 | 13.11 | 12.89 | 12.97 | 13,295 | -0.07(-0.55%) |
Feb 10, 2017 | 13.04 | 13.04 | 12.85 | 13.04 | 38,904 | +0.02(+0.17%) |
Feb 09, 2017 | 12.93 | 13.08 | 12.85 | 13.02 | 42,226 | -0.00(-0.04%) |
Feb 08, 2017 | 12.94 | 13.06 | 12.91 | 13.02 | 49,297 | +0.07(+0.54%) |
Feb 07, 2017 | 12.94 | 13.06 | 12.93 | 12.95 | 15,859 | -0.03(-0.22%) |
Feb 06, 2017 | 13.11 | 13.13 | 12.97 | 12.98 | 23,398 | -0.12(-0.94%) |
Feb 03, 2017 | 13.08 | 13.17 | 12.97 | 13.10 | 18,614 | +0.17(+1.34%) |
Feb 02, 2017 | 13.13 | 13.28 | 12.82 | 12.93 | 38,580 | -0.22(-1.65%) |
Feb 01, 2017 | 13.50 | 13.56 | 13.15 | 13.15 | 26,977 | -0.28(-2.09%) |
Jan 31, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 25,067 | -0.16(-1.14%) |
Jan 30, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 20,900 | +0.03(+0.21%) |
Jan 27, 2017 | 13.65 | 13.76 | 13.55 | 13.55 | 20,988 | +0.01(+0.07%) |
Jan 26, 2017 | 13.72 | 13.73 | 13.53 | 13.55 | 29,523 | -0.17(-1.26%) |
Jan 25, 2017 | 13.59 | 13.72 | 13.56 | 13.72 | 36,512 | +0.21(+1.55%) |
Jan 24, 2017 | 13.70 | 13.80 | 13.42 | 13.51 | 27,001 | -0.08(-0.59%) |
Jan 23, 2017 | 13.85 | 13.85 | 13.51 | 13.59 | 21,875 | -0.04(-0.27%) |
Jan 20, 2017 | 13.98 | 14.00 | 13.47 | 13.63 | 39,557 | -0.14(-1.04%) |
Jan 19, 2017 | 13.40 | 13.92 | 13.40 | 13.77 | 42,586 | +0.28(+2.04%) |
Jan 18, 2017 | 13.73 | 13.80 | 13.47 | 13.49 | 40,391 | -0.20(-1.43%) |
Jan 17, 2017 | 13.58 | 13.72 | 13.52 | 13.69 | 38,522 | +0.28(+2.10%) |
Jan 13, 2017 | 13.41 | 13.41 | 13.41 | 0 | +0.30(+2.26%) | |
Jan 12, 2017 | 13.50 | 13.50 | 13.05 | 13.11 | 38,764 | -0.17(-1.31%) |
Jan 11, 2017 | 13.56 | 13.66 | 13.00 | 13.29 | 105,455 | -0.25(-1.82%) |
Jan 10, 2017 | 13.91 | 13.91 | 13.08 | 13.53 | 83,833 | -0.28(-2.04%) |
Jan 09, 2017 | 13.96 | 13.96 | 13.60 | 13.81 | 25,390 | -0.09(-0.68%) |
Jan 06, 2017 | 14.39 | 14.40 | 13.73 | 13.91 | 215,217 | -0.33(-2.33%) |
Jan 05, 2017 | 13.72 | 14.32 | 13.68 | 14.24 | 74,707 | +0.64(+4.67%) |
Jan 04, 2017 | 13.71 | 13.71 | 13.55 | 13.60 | 37,574 | +0.09(+0.70%) |
Jan 03, 2017 | 13.44 | 13.86 | 13.41 | 13.51 | 84,610 | +0.37(+2.80%) |
Dec 30, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.21(+1.62%) | |
Dec 29, 2016 | 13.73 | 13.73 | 12.51 | 12.93 | 107,500 | -0.56(-4.14%) |
Dec 28, 2016 | 13.62 | 13.81 | 13.41 | 13.49 | 129,306 | +0.09(+0.67%) |
Dec 27, 2016 | 13.60 | 13.81 | 13.36 | 13.40 | 54,914 | +0.00(+0.00%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.32%) | |
Dec 22, 2016 | 13.15 | 13.36 | 13.01 | 13.10 | 58,840 | +0.05(+0.39%) |
Dec 21, 2016 | 12.84 | 13.08 | 12.47 | 13.05 | 143,007 | +0.28(+2.21%) |
Dec 20, 2016 | 12.22 | 12.84 | 12.14 | 12.76 | 101,899 | +0.68(+5.62%) |
Dec 19, 2016 | 12.03 | 12.21 | 11.92 | 12.09 | 152,926 | +0.19(+1.58%) |
Dec 16, 2016 | 12.21 | 12.32 | 11.70 | 11.90 | 179,040 | -0.29(-2.37%) |
Dec 15, 2016 | 11.75 | 12.28 | 11.58 | 12.19 | 175,657 | +0.34(+2.87%) |
Dec 14, 2016 | 12.28 | 12.28 | 11.80 | 11.85 | 107,835 | -0.25(-2.09%) |
Dec 13, 2016 | 12.28 | 12.28 | 12.07 | 12.10 | 52,280 | -0.05(-0.42%) |
Dec 12, 2016 | 12.43 | 12.51 | 12.10 | 12.15 | 98,337 | -0.09(-0.77%) |
Dec 09, 2016 | 12.64 | 12.64 | 12.18 | 12.24 | 100,682 | -0.18(-1.45%) |
Dec 08, 2016 | 12.20 | 12.50 | 12.05 | 12.43 | 151,796 | +0.22(+1.84%) |
Dec 07, 2016 | 12.72 | 12.72 | 12.03 | 12.20 | 338,401 | +0.17(+1.44%) |
Dec 06, 2016 | 11.52 | 12.25 | 11.16 | 12.03 | 479,205 | +0.90(+8.12%) |
Dec 05, 2016 | 13.33 | 13.49 | 10.47 | 11.13 | 1,268,779 | -2.20(-16.53%) |
Dec 02, 2016 | 13.86 | 14.09 | 13.21 | 13.33 | 414,497 | -0.51(-3.66%) |