Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.29 | 16.29 | 15.90 | 16.07 | 167,027 | -0.13(-0.79%) |
Jul 28, 2017 | 16.50 | 16.50 | 15.60 | 16.20 | 222,809 | -0.21(-1.31%) |
Jul 27, 2017 | 16.50 | 16.59 | 16.42 | 16.42 | 66,374 | -0.04(-0.26%) |
Jul 26, 2017 | 16.67 | 16.67 | 16.33 | 16.46 | 66,382 | -0.21(-1.29%) |
Jul 25, 2017 | 16.89 | 16.89 | 16.56 | 16.67 | 67,456 | -0.04(-0.26%) |
Jul 24, 2017 | 16.63 | 16.84 | 16.46 | 16.72 | 66,368 | +0.17(+1.04%) |
Jul 21, 2017 | 16.50 | 16.67 | 16.39 | 16.54 | 84,820 | +0.00(+0.00%) |
Jul 20, 2017 | 16.76 | 16.80 | 16.46 | 16.54 | 62,189 | -0.26(-1.53%) |
Jul 19, 2017 | 16.67 | 16.89 | 16.29 | 16.80 | 100,770 | +0.13(+0.77%) |
Jul 18, 2017 | 16.72 | 16.76 | 15.73 | 16.67 | 175,755 | -0.13(-0.77%) |
Jul 17, 2017 | 16.93 | 17.14 | 16.72 | 16.80 | 89,918 | -0.21(-1.26%) |
Jul 14, 2017 | 16.76 | 17.10 | 16.74 | 17.02 | 128,470 | +0.26(+1.53%) |
Jul 13, 2017 | 16.29 | 16.80 | 16.20 | 16.76 | 129,518 | +0.43(+2.62%) |
Jul 12, 2017 | 15.82 | 16.42 | 15.60 | 16.33 | 145,425 | +0.47(+2.97%) |
Jul 11, 2017 | 15.69 | 15.94 | 15.52 | 15.86 | 101,589 | +0.09(+0.54%) |
Jul 10, 2017 | 16.07 | 16.12 | 15.64 | 15.77 | 108,556 | -0.26(-1.60%) |
Jul 07, 2017 | 16.07 | 16.20 | 15.90 | 16.03 | 133,498 | -0.04(-0.27%) |
Jul 06, 2017 | 14.96 | 16.20 | 14.83 | 16.07 | 518,677 | +1.24(+8.38%) |
Jul 05, 2017 | 14.57 | 14.96 | 14.57 | 14.83 | 156,506 | +0.13(+0.87%) |
Jul 03, 2017 | 14.57 | 14.79 | 14.57 | 14.70 | 28,252 | +0.13(+0.88%) |
Jun 30, 2017 | 14.62 | 14.70 | 14.49 | 14.57 | 110,465 | -0.09(-0.58%) |
Jun 29, 2017 | 14.70 | 14.74 | 14.53 | 14.66 | 96,647 | +0.04(+0.29%) |
Jun 28, 2017 | 14.62 | 14.70 | 14.44 | 14.62 | 100,452 | +0.04(+0.29%) |
Jun 27, 2017 | 14.57 | 14.79 | 14.40 | 14.57 | 111,486 | -0.04(-0.29%) |
Jun 26, 2017 | 14.57 | 14.79 | 14.42 | 14.62 | 67,861 | +0.00(+0.00%) |
Jun 23, 2017 | 14.74 | 14.62 | 86,529 | +0.39(+2.71%) | ||
Jun 22, 2017 | 14.10 | 14.36 | 14.10 | 14.23 | 50,647 | +0.13(+0.91%) |
Jun 21, 2017 | 14.27 | 14.40 | 14.06 | 14.10 | 103,022 | -0.13(-0.90%) |
Jun 20, 2017 | 14.44 | 14.50 | 14.19 | 14.23 | 87,146 | -0.26(-1.78%) |
Jun 19, 2017 | 14.40 | 14.62 | 14.40 | 14.49 | 64,560 | +0.09(+0.60%) |
Jun 16, 2017 | 14.44 | 14.66 | 14.32 | 14.40 | 97,145 | +0.00(+0.00%) |
Jun 15, 2017 | 14.53 | 14.70 | 14.32 | 14.40 | 84,656 | -0.21(-1.47%) |
Jun 14, 2017 | 14.83 | 14.86 | 14.57 | 14.62 | 84,338 | -0.26(-1.73%) |
Jun 13, 2017 | 14.70 | 14.92 | 14.57 | 14.87 | 105,480 | +0.21(+1.46%) |
Jun 12, 2017 | 14.53 | 14.87 | 14.51 | 14.66 | 81,755 | +0.04(+0.29%) |
Jun 09, 2017 | 14.57 | 14.79 | 14.40 | 14.62 | 95,123 | +0.04(+0.29%) |
Jun 08, 2017 | 14.32 | 14.70 | 14.14 | 14.57 | 76,542 | +0.21(+1.49%) |
Jun 07, 2017 | 14.49 | 14.62 | 14.32 | 14.36 | 69,917 | -0.21(-1.47%) |
Jun 06, 2017 | 14.70 | 14.70 | 14.40 | 14.57 | 58,960 | +0.04(+0.30%) |
Jun 05, 2017 | 14.36 | 14.57 | 14.36 | 14.53 | 59,403 | +0.13(+0.89%) |
Jun 02, 2017 | 14.49 | 14.62 | 14.36 | 14.40 | 70,983 | -0.21(-1.47%) |
Jun 01, 2017 | 14.23 | 14.70 | 14.06 | 14.62 | 83,563 | +0.34(+2.40%) |
May 31, 2017 | 14.32 | 14.36 | 14.06 | 14.27 | 176,989 | -0.09(-0.60%) |
May 30, 2017 | 14.36 | 14.55 | 14.23 | 14.36 | 79,394 | -0.09(-0.59%) |
May 26, 2017 | 14.44 | 14.51 | 14.27 | 14.44 | 87,826 | +0.04(+0.30%) |
May 25, 2017 | 14.49 | 14.62 | 14.25 | 14.40 | 57,332 | -0.09(-0.59%) |
May 24, 2017 | 14.49 | 14.64 | 14.44 | 14.49 | 65,571 | -0.04(-0.29%) |
May 23, 2017 | 14.57 | 14.68 | 14.40 | 14.53 | 64,092 | -0.04(-0.29%) |
May 22, 2017 | 14.49 | 14.87 | 14.49 | 14.57 | 76,001 | +0.13(+0.89%) |
May 19, 2017 | 14.49 | 14.79 | 14.40 | 14.44 | 69,485 | -0.04(-0.30%) |
May 18, 2017 | 14.40 | 14.66 | 14.36 | 14.49 | 97,399 | -0.09(-0.59%) |
May 17, 2017 | 14.83 | 14.83 | 14.32 | 14.57 | 136,684 | -0.21(-1.45%) |
May 16, 2017 | 14.70 | 14.92 | 14.70 | 14.79 | 126,617 | +0.04(+0.29%) |
May 15, 2017 | 14.70 | 14.92 | 14.70 | 14.74 | 98,605 | +0.13(+0.88%) |
May 12, 2017 | 14.66 | 14.79 | 14.49 | 14.62 | 90,944 | +0.09(+0.59%) |
May 11, 2017 | 14.87 | 14.96 | 14.44 | 14.53 | 135,481 | -0.34(-2.31%) |
May 10, 2017 | 14.79 | 15.04 | 14.62 | 14.87 | 135,021 | +0.17(+1.17%) |
May 09, 2017 | 14.44 | 14.79 | 14.32 | 14.70 | 150,459 | +0.26(+1.78%) |
May 08, 2017 | 15.00 | 15.00 | 14.32 | 14.44 | 138,879 | -0.17(-1.17%) |
May 05, 2017 | 14.32 | 15.04 | 14.32 | 14.62 | 92,945 | +0.21(+1.49%) |
May 04, 2017 | 14.62 | 14.72 | 14.32 | 14.40 | 148,925 | -0.26(-1.75%) |
May 03, 2017 | 14.87 | 14.89 | 14.62 | 14.66 | 114,366 | -0.04(-0.29%) |
May 02, 2017 | 14.87 | 15.04 | 14.66 | 14.70 | 212,934 | -0.17(-1.13%) |
May 01, 2017 | 14.62 | 14.91 | 14.53 | 14.87 | 189,234 | +0.25(+1.72%) |
Apr 28, 2017 | 14.24 | 14.62 | 14.24 | 14.62 | 144,601 | +0.21(+1.45%) |
Apr 27, 2017 | 14.37 | 14.51 | 14.28 | 14.41 | 74,890 | +0.00(+0.00%) |
Apr 26, 2017 | 14.37 | 14.53 | 14.28 | 14.41 | 69,090 | +0.00(+0.00%) |
Apr 25, 2017 | 14.49 | 14.58 | 14.32 | 14.41 | 84,089 | -0.13(-0.86%) |
Apr 24, 2017 | 14.11 | 14.66 | 14.03 | 14.53 | 215,578 | +0.50(+3.58%) |
Apr 21, 2017 | 13.99 | 14.41 | 13.99 | 14.03 | 92,761 | +0.00(+0.00%) |
Apr 20, 2017 | 14.07 | 14.24 | 13.59 | 14.03 | 466,911 | -0.25(-1.76%) |
Apr 19, 2017 | 14.58 | 14.62 | 14.20 | 14.28 | 80,241 | -0.21(-1.44%) |
Apr 18, 2017 | 14.58 | 14.73 | 14.41 | 14.49 | 65,557 | -0.17(-1.14%) |
Apr 17, 2017 | 14.24 | 14.66 | 14.13 | 14.66 | 84,006 | +0.46(+3.24%) |
Apr 13, 2017 | 14.53 | 14.58 | 14.11 | 14.20 | 93,835 | -0.25(-1.74%) |
Apr 12, 2017 | 14.62 | 14.70 | 14.37 | 14.45 | 166,760 | -0.15(-1.00%) |
Apr 11, 2017 | 14.66 | 14.95 | 14.53 | 14.60 | 100,929 | -0.06(-0.43%) |
Apr 10, 2017 | 14.58 | 14.83 | 14.49 | 14.66 | 73,015 | +0.17(+1.16%) |
Apr 07, 2017 | 14.74 | 14.74 | 14.45 | 14.49 | 70,284 | -0.17(-1.14%) |
Apr 06, 2017 | 14.66 | 14.83 | 14.45 | 14.66 | 120,046 | +0.21(+1.45%) |
Apr 05, 2017 | 14.62 | 15.04 | 14.45 | 14.45 | 89,246 | -0.21(-1.43%) |
Apr 04, 2017 | 14.70 | 14.95 | 14.45 | 14.66 | 58,563 | -0.04(-0.29%) |
Apr 03, 2017 | 14.99 | 15.16 | 14.66 | 14.70 | 85,802 | -0.25(-1.68%) |
Mar 31, 2017 | 14.99 | 15.37 | 14.91 | 14.95 | 158,682 | -0.04(-0.28%) |
Mar 30, 2017 | 14.41 | 15.08 | 14.24 | 14.99 | 192,714 | +0.71(+4.99%) |
Mar 29, 2017 | 14.11 | 14.45 | 14.11 | 14.28 | 144,741 | +0.21(+1.49%) |
Mar 28, 2017 | 14.07 | 14.32 | 14.07 | 14.07 | 105,157 | +0.00(+0.00%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.91 | 14.07 | 65,061 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.35 | 13.91 | 14.07 | 59,291 | +0.00(+0.00%) |
Mar 23, 2017 | 13.70 | 14.24 | 13.70 | 14.07 | 106,931 | +0.34(+2.44%) |
Mar 22, 2017 | 13.74 | 13.82 | 13.49 | 13.74 | 96,221 | -0.13(-0.91%) |
Mar 21, 2017 | 14.24 | 14.28 | 13.61 | 13.86 | 140,580 | -0.34(-2.36%) |
Mar 20, 2017 | 14.03 | 14.32 | 13.95 | 14.20 | 109,569 | +0.13(+0.89%) |
Mar 17, 2017 | 13.91 | 14.16 | 13.86 | 14.07 | 101,980 | +0.08(+0.60%) |
Mar 16, 2017 | 13.95 | 14.03 | 13.91 | 13.99 | 64,411 | +0.17(+1.21%) |
Mar 15, 2017 | 13.65 | 13.86 | 13.57 | 13.82 | 53,244 | +0.21(+1.54%) |
Mar 14, 2017 | 13.65 | 13.78 | 13.40 | 13.61 | 69,760 | -0.08(-0.61%) |
Mar 13, 2017 | 13.70 | 13.95 | 13.59 | 13.70 | 66,769 | +0.00(+0.00%) |
Mar 10, 2017 | 13.61 | 13.82 | 13.61 | 13.70 | 54,043 | +0.04(+0.31%) |
Mar 09, 2017 | 13.65 | 13.91 | 13.53 | 13.65 | 97,278 | -0.04(-0.31%) |
Mar 08, 2017 | 13.78 | 13.95 | 13.70 | 13.70 | 86,693 | -0.13(-0.91%) |
Mar 07, 2017 | 13.78 | 14.07 | 13.70 | 13.82 | 86,475 | -0.04(-0.30%) |
Mar 06, 2017 | 13.86 | 13.91 | 13.70 | 13.86 | 104,013 | -0.04(-0.30%) |
Mar 03, 2017 | 13.86 | 14.07 | 13.78 | 13.91 | 64,918 | +0.04(+0.30%) |
Mar 02, 2017 | 13.82 | 14.09 | 13.82 | 13.86 | 64,366 | -0.04(-0.30%) |
Mar 01, 2017 | 13.91 | 14.07 | 13.78 | 13.91 | 70,957 | +0.04(+0.30%) |
Feb 28, 2017 | 13.74 | 14.03 | 13.65 | 13.86 | 72,659 | +0.08(+0.61%) |
Feb 27, 2017 | 13.86 | 14.11 | 13.65 | 13.78 | 133,148 | -0.17(-1.20%) |
Feb 24, 2017 | 14.20 | 14.24 | 13.86 | 13.95 | 95,737 | -0.29(-2.06%) |
Feb 23, 2017 | 14.28 | 14.32 | 13.82 | 14.24 | 167,696 | +0.00(+0.00%) |
Feb 22, 2017 | 14.20 | 14.28 | 14.07 | 14.24 | 128,694 | +0.00(+0.00%) |
Feb 21, 2017 | 14.28 | 14.45 | 14.16 | 14.24 | 168,052 | -0.04(-0.29%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.08(+0.59%) | |
Feb 16, 2017 | 14.32 | 14.55 | 14.20 | 14.20 | 127,307 | -0.13(-0.88%) |
Feb 15, 2017 | 14.53 | 14.53 | 14.19 | 14.32 | 166,976 | -0.17(-1.16%) |
Feb 14, 2017 | 14.45 | 14.62 | 14.37 | 14.49 | 123,237 | +0.08(+0.58%) |
Feb 13, 2017 | 14.32 | 14.53 | 14.24 | 14.41 | 120,329 | +0.00(+0.00%) |
Feb 10, 2017 | 14.53 | 14.70 | 14.35 | 14.41 | 152,857 | +0.00(+0.00%) |
Feb 09, 2017 | 14.28 | 14.62 | 14.28 | 14.41 | 84,647 | +0.17(+1.18%) |
Feb 08, 2017 | 14.28 | 14.45 | 13.91 | 14.24 | 194,515 | -0.17(-1.16%) |
Feb 07, 2017 | 14.91 | 14.91 | 14.24 | 14.41 | 170,899 | -0.50(-3.37%) |
Feb 06, 2017 | 15.04 | 15.20 | 14.83 | 14.91 | 85,754 | -0.17(-1.11%) |
Feb 03, 2017 | 15.08 | 15.20 | 14.90 | 15.08 | 128,293 | +0.06(+0.42%) |
Feb 02, 2017 | 15.16 | 15.29 | 14.81 | 15.02 | 163,242 | -0.15(-0.97%) |
Feb 01, 2017 | 15.28 | 15.33 | 14.90 | 15.16 | 206,760 | +0.04(+0.27%) |
Jan 31, 2017 | 14.96 | 15.28 | 14.55 | 15.12 | 225,274 | +0.37(+2.50%) |
Jan 30, 2017 | 15.00 | 15.12 | 14.15 | 14.75 | 241,276 | -0.37(-2.44%) |
Jan 27, 2017 | 15.08 | 15.24 | 14.92 | 15.12 | 199,423 | +0.04(+0.27%) |
Jan 26, 2017 | 15.12 | 15.24 | 14.75 | 15.08 | 241,052 | +0.04(+0.27%) |
Jan 25, 2017 | 14.71 | 15.16 | 14.55 | 15.04 | 451,794 | +0.57(+3.97%) |
Jan 24, 2017 | 14.34 | 14.67 | 14.26 | 14.47 | 169,060 | +0.12(+0.86%) |
Jan 23, 2017 | 14.38 | 14.79 | 14.26 | 14.34 | 152,377 | -0.33(-2.23%) |
Jan 20, 2017 | 14.30 | 14.75 | 14.14 | 14.67 | 246,584 | +0.57(+4.07%) |
Jan 19, 2017 | 14.26 | 14.55 | 14.06 | 14.10 | 282,687 | +0.37(+2.69%) |
Jan 18, 2017 | 13.69 | 13.93 | 13.60 | 13.73 | 151,490 | -0.04(-0.30%) |
Jan 17, 2017 | 13.52 | 14.06 | 13.44 | 13.77 | 200,492 | +0.29(+2.13%) |
Jan 13, 2017 | 13.48 | 13.48 | 13.48 | 0 | +0.29(+2.17%) | |
Jan 12, 2017 | 13.32 | 13.35 | 13.11 | 13.19 | 115,787 | -0.12(-0.92%) |
Jan 11, 2017 | 13.11 | 13.36 | 13.11 | 13.32 | 214,801 | +0.16(+1.25%) |
Jan 10, 2017 | 13.15 | 13.28 | 13.07 | 13.15 | 206,746 | -0.04(-0.31%) |
Jan 09, 2017 | 13.28 | 13.40 | 13.07 | 13.19 | 223,427 | +0.04(+0.31%) |
Jan 06, 2017 | 13.32 | 13.46 | 13.15 | 13.15 | 155,118 | -0.16(-1.23%) |
Jan 05, 2017 | 13.32 | 13.44 | 13.19 | 13.32 | 338,994 | +0.04(+0.31%) |
Jan 04, 2017 | 13.03 | 13.32 | 12.87 | 13.28 | 147,951 | +0.33(+2.53%) |
Jan 03, 2017 | 13.11 | 13.28 | 12.91 | 12.95 | 187,168 | -0.08(-0.63%) |
Dec 30, 2016 | 13.03 | 13.03 | 13.03 | 0 | -0.08(-0.63%) | |
Dec 29, 2016 | 13.32 | 13.38 | 12.91 | 13.11 | 182,422 | -0.08(-0.62%) |
Dec 28, 2016 | 13.36 | 13.36 | 13.11 | 13.19 | 178,008 | -0.04(-0.31%) |
Dec 27, 2016 | 13.40 | 13.62 | 13.19 | 13.24 | 293,197 | -0.16(-1.22%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.44 | 13.73 | 13.32 | 13.40 | 202,977 | +0.00(+0.00%) |
Dec 21, 2016 | 12.83 | 13.56 | 12.83 | 13.40 | 651,979 | +0.37(+2.83%) |
Dec 20, 2016 | 12.83 | 13.07 | 12.70 | 13.03 | 231,012 | +0.41(+3.25%) |
Dec 19, 2016 | 12.50 | 12.74 | 12.42 | 12.62 | 146,892 | +0.12(+0.98%) |
Dec 16, 2016 | 12.17 | 12.62 | 12.17 | 12.50 | 166,140 | +0.29(+2.35%) |
Dec 15, 2016 | 12.21 | 12.62 | 12.09 | 12.21 | 180,126 | -0.04(-0.33%) |
Dec 14, 2016 | 12.33 | 12.62 | 12.05 | 12.25 | 173,821 | -0.25(-1.97%) |
Dec 13, 2016 | 13.19 | 13.19 | 12.42 | 12.50 | 233,946 | -0.53(-4.09%) |
Dec 12, 2016 | 13.11 | 13.32 | 12.74 | 13.03 | 236,204 | +0.08(+0.63%) |
Dec 09, 2016 | 13.11 | 13.32 | 12.79 | 12.95 | 153,233 | -0.16(-1.25%) |
Dec 08, 2016 | 12.70 | 13.19 | 12.70 | 13.11 | 198,116 | +0.41(+3.23%) |
Dec 07, 2016 | 12.62 | 12.99 | 12.54 | 12.70 | 148,273 | +0.08(+0.65%) |
Dec 06, 2016 | 12.33 | 12.83 | 12.21 | 12.62 | 215,566 | +0.33(+2.67%) |
Dec 05, 2016 | 12.50 | 12.58 | 12.21 | 12.29 | 221,900 | -0.12(-0.99%) |
Dec 02, 2016 | 11.64 | 12.46 | 11.60 | 12.42 | 748,700 | +0.66(+5.58%) |
Dec 01, 2016 | 11.88 | 11.97 | 11.58 | 11.76 | 245,486 | -0.12(-1.04%) |
Nov 30, 2016 | 11.60 | 12.09 | 11.60 | 11.88 | 198,884 | +0.33(+2.84%) |
Nov 29, 2016 | 11.51 | 11.80 | 11.47 | 11.56 | 83,934 | +0.04(+0.36%) |
Nov 28, 2016 | 11.76 | 11.84 | 11.47 | 11.51 | 238,881 | -0.25(-2.09%) |
Nov 25, 2016 | 11.92 | 12.13 | 11.76 | 11.76 | 83,508 | -0.29(-2.38%) |
Nov 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 12.33 | 12.46 | 11.97 | 12.05 | 115,721 | -0.25(-2.00%) |
Nov 21, 2016 | 12.25 | 12.62 | 12.25 | 12.29 | 59,219 | +0.12(+1.01%) |
Nov 18, 2016 | 12.21 | 12.57 | 12.09 | 12.17 | 65,483 | +0.00(+0.00%) |
Nov 17, 2016 | 12.99 | 13.19 | 12.09 | 12.17 | 163,077 | -0.61(-4.81%) |
Nov 16, 2016 | 12.79 | 13.03 | 12.70 | 12.79 | 168,369 | +0.08(+0.65%) |
Nov 15, 2016 | 12.17 | 13.15 | 12.17 | 12.70 | 184,648 | +0.57(+4.73%) |
Nov 14, 2016 | 11.60 | 12.21 | 11.49 | 12.13 | 212,322 | +0.57(+4.96%) |
Nov 11, 2016 | 11.80 | 11.88 | 11.47 | 11.56 | 117,779 | -0.25(-2.08%) |
Nov 10, 2016 | 12.01 | 12.33 | 11.84 | 11.80 | 159,079 | -0.08(-0.69%) |
Nov 09, 2016 | 11.31 | 12.17 | 11.31 | 11.88 | 119,043 | +0.37(+3.20%) |
Nov 08, 2016 | 11.68 | 11.88 | 11.47 | 11.51 | 82,280 | -0.16(-1.40%) |
Nov 07, 2016 | 11.19 | 11.76 | 11.19 | 11.68 | 127,707 | +0.33(+2.89%) |
Nov 04, 2016 | 11.51 | 11.68 | 11.31 | 11.35 | 110,644 | -0.08(-0.72%) |
Nov 03, 2016 | 11.60 | 11.81 | 11.27 | 11.43 | 308,568 | -0.23(-1.93%) |
Nov 02, 2016 | 11.98 | 12.02 | 11.48 | 11.66 | 362,552 | -0.44(-3.63%) |
Nov 01, 2016 | 12.14 | 12.54 | 12.02 | 12.10 | 147,173 | -0.08(-0.66%) |
Oct 31, 2016 | 12.98 | 12.98 | 12.06 | 12.18 | 222,114 | -0.24(-1.93%) |
Oct 28, 2016 | 12.58 | 12.68 | 12.38 | 12.42 | 214,615 | -0.24(-1.89%) |
Oct 27, 2016 | 12.74 | 12.94 | 12.62 | 12.66 | 77,953 | -0.04(-0.31%) |
Oct 26, 2016 | 12.70 | 12.94 | 12.58 | 12.70 | 124,475 | -0.08(-0.63%) |
Oct 25, 2016 | 12.74 | 13.10 | 12.58 | 12.78 | 135,082 | -0.04(-0.31%) |
Oct 24, 2016 | 12.62 | 12.90 | 12.50 | 12.82 | 301,406 | +0.20(+1.58%) |
Oct 21, 2016 | 12.70 | 12.82 | 12.46 | 12.62 | 189,785 | -0.08(-0.63%) |
Oct 20, 2016 | 12.30 | 12.70 | 12.18 | 12.70 | 199,830 | +0.40(+3.25%) |
Oct 19, 2016 | 12.26 | 12.62 | 12.26 | 12.30 | 170,278 | +0.12(+0.98%) |
Oct 18, 2016 | 12.22 | 12.48 | 12.15 | 12.18 | 149,753 | +0.04(+0.33%) |
Oct 17, 2016 | 12.22 | 12.50 | 12.06 | 12.14 | 135,918 | -0.20(-1.62%) |
Oct 14, 2016 | 12.70 | 12.78 | 12.30 | 12.34 | 180,507 | -0.28(-2.22%) |
Oct 13, 2016 | 12.46 | 12.78 | 12.26 | 12.62 | 123,442 | +0.02(+0.16%) |
Oct 12, 2016 | 12.78 | 12.86 | 12.56 | 12.60 | 195,195 | -0.34(-2.62%) |
Oct 11, 2016 | 12.90 | 13.10 | 12.78 | 12.94 | 122,908 | +0.00(+0.00%) |
Oct 10, 2016 | 13.06 | 13.22 | 12.86 | 12.94 | 129,461 | -0.04(-0.31%) |
Oct 07, 2016 | 13.10 | 13.13 | 12.86 | 12.98 | 167,763 | -0.12(-0.91%) |
Oct 06, 2016 | 13.06 | 13.30 | 13.00 | 13.10 | 93,280 | -0.04(-0.30%) |
Oct 05, 2016 | 13.02 | 13.30 | 12.94 | 13.14 | 93,451 | +0.12(+0.92%) |
Oct 04, 2016 | 13.06 | 13.22 | 12.78 | 13.02 | 107,487 | -0.04(-0.31%) |
Oct 03, 2016 | 12.94 | 13.22 | 12.70 | 13.06 | 178,306 | +0.04(+0.31%) |
Sep 30, 2016 | 13.06 | 13.18 | 12.86 | 13.02 | 248,384 | +0.00(+0.00%) |
Sep 29, 2016 | 13.22 | 13.34 | 12.94 | 13.02 | 96,537 | -0.24(-1.81%) |
Sep 28, 2016 | 12.94 | 13.29 | 12.94 | 13.26 | 147,297 | +0.28(+2.15%) |
Sep 27, 2016 | 13.06 | 13.30 | 12.94 | 12.98 | 133,366 | -0.24(-1.81%) |
Sep 26, 2016 | 13.10 | 13.30 | 12.86 | 13.22 | 162,174 | +0.20(+1.53%) |
Sep 23, 2016 | 13.22 | 13.34 | 12.94 | 13.02 | 134,598 | -0.08(-0.61%) |
Sep 22, 2016 | 13.02 | 13.22 | 13.02 | 13.10 | 93,104 | +0.08(+0.61%) |
Sep 21, 2016 | 13.06 | 13.26 | 12.86 | 13.02 | 191,262 | +0.00(+0.00%) |
Sep 20, 2016 | 12.98 | 13.18 | 12.90 | 13.02 | 149,525 | +0.08(+0.62%) |
Sep 19, 2016 | 12.98 | 13.45 | 12.88 | 12.94 | 246,664 | +0.00(+0.00%) |
Sep 16, 2016 | 13.02 | 13.16 | 12.82 | 12.94 | 103,118 | -0.16(-1.22%) |
Sep 15, 2016 | 13.02 | 13.26 | 12.98 | 13.10 | 163,495 | +0.00(+0.00%) |
Sep 14, 2016 | 13.45 | 13.57 | 12.98 | 13.10 | 256,672 | -0.48(-3.53%) |
Sep 13, 2016 | 14.13 | 14.21 | 13.41 | 13.57 | 250,677 | -0.64(-4.49%) |
Sep 12, 2016 | 13.81 | 14.25 | 13.69 | 14.21 | 178,900 | -0.08(-0.56%) |
Sep 09, 2016 | 14.77 | 14.97 | 13.97 | 14.29 | 242,561 | -0.48(-3.24%) |
Sep 08, 2016 | 14.45 | 14.77 | 14.41 | 14.77 | 233,464 | +0.32(+2.21%) |
Sep 07, 2016 | 14.57 | 14.65 | 14.33 | 14.45 | 124,001 | -0.12(-0.82%) |
Sep 06, 2016 | 14.37 | 14.73 | 14.21 | 14.57 | 162,648 | +0.36(+2.53%) |
Sep 02, 2016 | 14.09 | 14.21 | 14.21 | 14.21 | 649,789 | +0.16(+1.14%) |
Sep 01, 2016 | 14.29 | 14.37 | 13.85 | 14.05 | 153,149 | -0.12(-0.85%) |
Aug 31, 2016 | 13.81 | 14.33 | 13.81 | 14.17 | 216,787 | -0.12(-0.84%) |
Aug 30, 2016 | 14.45 | 14.62 | 13.97 | 14.29 | 196,243 | -0.04(-0.28%) |
Aug 29, 2016 | 13.81 | 14.57 | 13.81 | 14.33 | 232,428 | +0.44(+3.16%) |
Aug 26, 2016 | 14.01 | 14.29 | 13.73 | 13.89 | 173,898 | -0.08(-0.57%) |
Aug 25, 2016 | 14.41 | 14.53 | 13.97 | 13.97 | 198,183 | -0.56(-3.85%) |
Aug 24, 2016 | 14.77 | 15.01 | 14.41 | 14.53 | 142,943 | -0.32(-2.15%) |
Aug 23, 2016 | 14.57 | 14.97 | 14.57 | 14.85 | 142,399 | +0.12(+0.81%) |
Aug 22, 2016 | 15.17 | 15.33 | 14.61 | 14.73 | 231,614 | -0.12(-0.81%) |
Aug 19, 2016 | 15.13 | 15.53 | 14.50 | 14.85 | 578,888 | +0.28(+1.92%) |
Aug 18, 2016 | 13.49 | 14.65 | 13.45 | 14.57 | 454,419 | +1.08(+7.99%) |
Aug 17, 2016 | 13.53 | 13.59 | 13.34 | 13.49 | 110,426 | -0.04(-0.30%) |
Aug 16, 2016 | 14.01 | 14.21 | 13.49 | 13.53 | 196,332 | -0.44(-3.14%) |
Aug 15, 2016 | 13.69 | 14.37 | 13.41 | 13.97 | 185,005 | +0.36(+2.64%) |
Aug 12, 2016 | 13.53 | 13.61 | 13.41 | 13.61 | 110,468 | +0.08(+0.59%) |
Aug 11, 2016 | 13.38 | 13.73 | 13.38 | 13.53 | 142,722 | +0.16(+1.19%) |
Aug 10, 2016 | 13.81 | 13.81 | 13.26 | 13.38 | 169,018 | -0.44(-3.18%) |
Aug 09, 2016 | 13.89 | 14.17 | 13.57 | 13.81 | 100,098 | -0.08(-0.58%) |
Aug 08, 2016 | 13.81 | 14.13 | 13.77 | 13.89 | 150,679 | +0.08(+0.58%) |
Aug 05, 2016 | 13.69 | 13.93 | 13.61 | 13.81 | 183,110 | +0.08(+0.58%) |
Aug 04, 2016 | 13.85 | 14.25 | 13.49 | 13.73 | 160,895 | -0.24(-1.71%) |
Aug 03, 2016 | 13.77 | 14.17 | 13.69 | 13.97 | 173,803 | +0.22(+1.60%) |
Aug 02, 2016 | 14.11 | 14.26 | 13.52 | 13.75 | 256,657 | -0.39(-2.76%) |