Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.30 | 12.86 | 12.30 | 12.85 | 1,256,117 | +0.61(+4.98%) |
Aug 30, 2017 | 12.26 | 12.34 | 12.23 | 12.24 | 719,020 | -0.03(-0.22%) |
Aug 29, 2017 | 12.18 | 12.31 | 12.16 | 12.27 | 299,045 | -0.03(-0.22%) |
Aug 28, 2017 | 12.39 | 12.43 | 12.26 | 12.30 | 205,897 | -0.03(-0.22%) |
Aug 25, 2017 | 12.35 | 12.43 | 12.28 | 12.33 | 327,903 | +0.05(+0.37%) |
Aug 24, 2017 | 12.33 | 12.40 | 12.22 | 12.28 | 692,854 | -0.02(-0.15%) |
Aug 23, 2017 | 12.30 | 12.39 | 12.27 | 12.30 | 322,168 | -0.07(-0.59%) |
Aug 22, 2017 | 12.36 | 12.41 | 12.22 | 12.37 | 461,737 | +0.03(+0.22%) |
Aug 21, 2017 | 12.12 | 12.40 | 12.08 | 12.34 | 531,187 | +0.21(+1.72%) |
Aug 18, 2017 | 12.05 | 12.24 | 12.01 | 12.13 | 406,836 | +0.07(+0.60%) |
Aug 17, 2017 | 12.43 | 12.50 | 12.06 | 12.06 | 603,305 | -0.42(-3.35%) |
Aug 16, 2017 | 12.58 | 12.65 | 12.45 | 12.48 | 254,327 | -0.05(-0.36%) |
Aug 15, 2017 | 12.57 | 12.67 | 12.51 | 12.53 | 422,968 | -0.02(-0.14%) |
Aug 14, 2017 | 12.64 | 12.76 | 12.49 | 12.54 | 347,652 | -0.01(-0.07%) |
Aug 11, 2017 | 12.34 | 12.60 | 12.20 | 12.55 | 1,360,708 | +0.14(+1.10%) |
Aug 10, 2017 | 12.63 | 12.65 | 12.34 | 12.42 | 665,973 | -0.32(-2.50%) |
Aug 09, 2017 | 12.88 | 12.92 | 12.61 | 12.74 | 842,895 | -0.24(-1.82%) |
Aug 08, 2017 | 12.92 | 13.03 | 12.80 | 12.97 | 994,164 | -0.05(-0.42%) |
Aug 07, 2017 | 13.00 | 13.26 | 12.88 | 13.03 | 837,775 | +0.03(+0.21%) |
Aug 04, 2017 | 13.23 | 13.28 | 12.77 | 13.00 | 961,741 | -0.19(-1.45%) |
Aug 03, 2017 | 13.24 | 13.54 | 12.96 | 13.19 | 982,177 | -0.05(-0.34%) |
Aug 02, 2017 | 13.61 | 13.61 | 13.14 | 13.24 | 819,226 | -0.37(-2.74%) |
Aug 01, 2017 | 13.77 | 13.79 | 13.55 | 13.61 | 326,567 | -0.10(-0.73%) |
Jul 31, 2017 | 13.59 | 13.82 | 13.51 | 13.71 | 946,092 | +0.21(+1.55%) |
Jul 28, 2017 | 13.50 | 13.55 | 13.42 | 13.50 | 408,782 | -0.02(-0.13%) |
Jul 27, 2017 | 13.78 | 13.78 | 13.46 | 13.52 | 614,335 | -0.24(-1.72%) |
Jul 26, 2017 | 13.83 | 13.85 | 13.71 | 13.75 | 926,471 | +0.05(+0.40%) |
Jul 25, 2017 | 13.68 | 13.80 | 13.65 | 13.70 | 537,377 | +0.11(+0.80%) |
Jul 24, 2017 | 13.44 | 13.65 | 13.39 | 13.59 | 613,397 | +0.14(+1.01%) |
Jul 21, 2017 | 13.80 | 13.80 | 13.44 | 13.45 | 728,506 | -0.20(-1.47%) |
Jul 20, 2017 | 13.93 | 13.93 | 13.64 | 13.65 | 459,548 | -0.27(-1.96%) |
Jul 19, 2017 | 13.96 | 13.97 | 13.88 | 13.93 | 373,834 | +0.02(+0.13%) |
Jul 18, 2017 | 13.91 | 13.94 | 13.78 | 13.91 | 454,134 | -0.04(-0.26%) |
Jul 17, 2017 | 14.02 | 14.02 | 13.77 | 13.95 | 675,490 | -0.06(-0.45%) |
Jul 14, 2017 | 13.87 | 14.02 | 13.78 | 14.01 | 550,633 | +0.07(+0.52%) |
Jul 13, 2017 | 14.05 | 14.18 | 13.92 | 13.94 | 293,308 | -0.03(-0.20%) |
Jul 12, 2017 | 13.99 | 14.08 | 13.92 | 13.96 | 335,976 | +0.08(+0.59%) |
Jul 11, 2017 | 14.02 | 14.04 | 13.86 | 13.88 | 318,463 | -0.14(-0.97%) |
Jul 10, 2017 | 13.78 | 14.05 | 13.73 | 14.02 | 566,193 | +0.21(+1.51%) |
Jul 07, 2017 | 13.53 | 13.82 | 13.45 | 13.81 | 661,491 | +0.37(+2.78%) |
Jul 06, 2017 | 13.57 | 13.61 | 13.42 | 13.44 | 736,720 | -0.17(-1.27%) |
Jul 05, 2017 | 13.51 | 13.68 | 13.34 | 13.61 | 717,878 | +0.17(+1.29%) |
Jul 03, 2017 | 13.62 | 13.71 | 13.38 | 13.44 | 692,450 | -0.08(-0.61%) |
Jun 30, 2017 | 13.61 | 13.64 | 13.43 | 13.52 | 1,338,498 | -0.26(-1.91%) |
Jun 29, 2017 | 13.84 | 13.90 | 13.54 | 13.78 | 1,311,345 | +0.01(+0.07%) |
Jun 28, 2017 | 13.75 | 13.89 | 13.65 | 13.77 | 678,529 | +0.15(+1.07%) |
Jun 27, 2017 | 13.64 | 13.74 | 13.53 | 13.63 | 583,630 | +0.03(+0.20%) |
Jun 26, 2017 | 13.46 | 13.62 | 13.33 | 13.60 | 615,925 | +0.22(+1.63%) |
Jun 23, 2017 | 13.24 | 13.48 | 13.15 | 13.38 | 2,830,732 | +0.20(+1.52%) |
Jun 22, 2017 | 13.22 | 13.34 | 13.13 | 13.18 | 426,913 | -0.05(-0.34%) |
Jun 21, 2017 | 13.35 | 13.35 | 13.20 | 13.23 | 372,602 | -0.07(-0.55%) |
Jun 20, 2017 | 13.47 | 13.52 | 13.29 | 13.30 | 609,777 | -0.17(-1.28%) |
Jun 19, 2017 | 13.63 | 13.74 | 13.39 | 13.47 | 974,583 | -0.11(-0.80%) |
Jun 16, 2017 | 13.43 | 13.73 | 13.37 | 13.58 | 1,749,572 | +0.21(+1.57%) |
Jun 15, 2017 | 13.34 | 13.54 | 13.33 | 13.37 | 863,408 | -0.09(-0.68%) |
Jun 14, 2017 | 13.08 | 13.56 | 13.04 | 13.46 | 3,212,218 | +0.35(+2.71%) |
Jun 13, 2017 | 13.18 | 13.20 | 13.05 | 13.11 | 1,761,806 | +0.04(+0.28%) |
Jun 12, 2017 | 13.33 | 13.47 | 13.05 | 13.07 | 1,812,885 | -0.11(-0.82%) |
Jun 09, 2017 | 13.20 | 13.21 | 13.03 | 13.18 | 1,291,548 | +0.06(+0.48%) |
Jun 08, 2017 | 13.11 | 13.20 | 13.08 | 13.12 | 855,697 | +0.02(+0.14%) |
Jun 07, 2017 | 13.06 | 13.19 | 13.06 | 13.10 | 1,433,368 | +0.08(+0.63%) |
Jun 06, 2017 | 13.05 | 13.14 | 12.94 | 13.02 | 715,885 | -0.11(-0.83%) |
Jun 05, 2017 | 13.19 | 13.19 | 12.95 | 13.13 | 1,699,747 | +0.34(+2.69%) |
Jun 02, 2017 | 12.83 | 13.02 | 12.76 | 12.78 | 580,347 | +0.00(+0.00%) |
Jun 01, 2017 | 12.67 | 12.79 | 12.59 | 12.78 | 750,484 | +0.16(+1.29%) |
May 31, 2017 | 12.54 | 12.64 | 12.29 | 12.62 | 1,554,659 | +0.09(+0.72%) |
May 30, 2017 | 12.62 | 12.75 | 12.48 | 12.53 | 413,938 | -0.12(-0.93%) |
May 26, 2017 | 12.57 | 12.76 | 12.57 | 12.65 | 365,710 | +0.07(+0.57%) |
May 25, 2017 | 12.56 | 12.70 | 12.47 | 12.57 | 632,442 | +0.09(+0.72%) |
May 24, 2017 | 12.70 | 12.70 | 12.38 | 12.48 | 609,714 | -0.16(-1.29%) |
May 23, 2017 | 12.88 | 12.90 | 12.62 | 12.65 | 570,373 | -0.23(-1.76%) |
May 22, 2017 | 13.04 | 13.06 | 12.64 | 12.87 | 604,329 | -0.09(-0.70%) |
May 19, 2017 | 12.85 | 13.11 | 12.78 | 12.96 | 779,629 | +0.14(+1.13%) |
May 18, 2017 | 12.72 | 13.08 | 12.67 | 12.82 | 1,215,030 | +0.08(+0.64%) |
May 17, 2017 | 13.08 | 13.25 | 12.72 | 12.74 | 1,878,640 | -0.50(-3.76%) |
May 16, 2017 | 13.15 | 13.28 | 13.11 | 13.23 | 9,435,854 | -0.45(-3.30%) |
May 15, 2017 | 13.66 | 13.89 | 13.66 | 13.69 | 446,940 | +0.10(+0.73%) |
May 12, 2017 | 13.71 | 13.77 | 13.57 | 13.59 | 123,100 | -0.23(-1.64%) |
May 11, 2017 | 14.05 | 14.08 | 13.80 | 13.81 | 229,727 | -0.28(-1.99%) |
May 10, 2017 | 14.14 | 14.22 | 13.99 | 14.09 | 296,234 | -0.03(-0.19%) |
May 09, 2017 | 13.83 | 14.14 | 13.74 | 14.12 | 341,129 | +0.28(+2.02%) |
May 08, 2017 | 13.55 | 13.88 | 13.55 | 13.84 | 316,540 | +0.32(+2.34%) |
May 05, 2017 | 13.71 | 13.86 | 13.46 | 13.52 | 790,800 | -0.07(-0.53%) |
May 04, 2017 | 14.17 | 14.47 | 13.40 | 13.60 | 271,551 | -0.08(-0.60%) |
May 03, 2017 | 13.62 | 13.75 | 13.53 | 13.68 | 308,094 | -0.05(-0.33%) |
May 02, 2017 | 14.00 | 14.00 | 13.69 | 13.72 | 325,244 | -0.23(-1.62%) |
May 01, 2017 | 14.13 | 14.14 | 13.95 | 13.95 | 182,141 | -0.12(-0.84%) |
Apr 28, 2017 | 14.15 | 14.17 | 14.00 | 14.07 | 210,432 | -0.08(-0.58%) |
Apr 27, 2017 | 14.18 | 14.24 | 14.05 | 14.15 | 220,567 | +0.01(+0.06%) |
Apr 26, 2017 | 14.06 | 14.18 | 14.02 | 14.14 | 301,868 | +0.10(+0.71%) |
Apr 25, 2017 | 14.08 | 14.18 | 13.95 | 14.04 | 448,146 | +0.11(+0.78%) |
Apr 24, 2017 | 13.82 | 14.01 | 13.81 | 13.93 | 484,594 | +0.31(+2.26%) |
Apr 21, 2017 | 13.66 | 13.72 | 13.56 | 13.62 | 166,188 | -0.07(-0.53%) |
Apr 20, 2017 | 13.58 | 13.70 | 13.50 | 13.70 | 197,541 | +0.17(+1.27%) |
Apr 19, 2017 | 13.52 | 13.56 | 13.42 | 13.52 | 214,066 | +0.07(+0.54%) |
Apr 18, 2017 | 13.41 | 13.51 | 13.29 | 13.45 | 163,460 | -0.07(-0.53%) |
Apr 17, 2017 | 13.27 | 13.52 | 13.24 | 13.52 | 131,412 | +0.30(+2.26%) |
Apr 13, 2017 | 13.45 | 13.52 | 13.22 | 13.23 | 219,258 | -0.22(-1.61%) |
Apr 12, 2017 | 13.60 | 13.68 | 13.37 | 13.44 | 179,266 | -0.14(-1.06%) |
Apr 11, 2017 | 13.37 | 13.66 | 13.28 | 13.59 | 538,607 | +0.12(+0.87%) |
Apr 10, 2017 | 13.66 | 13.76 | 13.40 | 13.47 | 586,838 | -0.23(-1.65%) |
Apr 07, 2017 | 13.62 | 13.74 | 13.56 | 13.70 | 194,543 | +0.03(+0.20%) |
Apr 06, 2017 | 13.56 | 13.75 | 13.52 | 13.67 | 363,459 | +0.18(+1.34%) |
Apr 05, 2017 | 13.75 | 13.75 | 13.48 | 13.49 | 495,573 | -0.18(-1.32%) |
Apr 04, 2017 | 13.59 | 13.72 | 13.57 | 13.67 | 395,898 | +0.06(+0.46%) |
Apr 03, 2017 | 13.80 | 13.97 | 13.42 | 13.61 | 289,431 | -0.06(-0.46%) |
Mar 31, 2017 | 13.65 | 13.76 | 13.59 | 13.67 | 261,192 | +0.03(+0.20%) |
Mar 30, 2017 | 13.61 | 13.69 | 13.52 | 13.64 | 289,386 | +0.05(+0.33%) |
Mar 29, 2017 | 13.60 | 13.65 | 13.47 | 13.60 | 191,956 | -0.02(-0.13%) |
Mar 28, 2017 | 13.43 | 13.65 | 13.33 | 13.61 | 295,823 | +0.10(+0.74%) |
Mar 27, 2017 | 12.96 | 13.56 | 12.91 | 13.52 | 1,096,692 | +0.35(+2.68%) |
Mar 24, 2017 | 13.08 | 13.25 | 13.06 | 13.16 | 774,228 | +0.12(+0.90%) |
Mar 23, 2017 | 12.88 | 13.09 | 12.73 | 13.05 | 380,856 | +0.16(+1.26%) |
Mar 22, 2017 | 12.76 | 12.90 | 12.64 | 12.88 | 411,964 | +0.07(+0.56%) |
Mar 21, 2017 | 13.30 | 13.33 | 12.81 | 12.81 | 385,381 | -0.42(-3.21%) |
Mar 20, 2017 | 13.23 | 13.30 | 13.13 | 13.23 | 316,795 | -0.05(-0.41%) |
Mar 17, 2017 | 13.61 | 13.61 | 13.15 | 13.29 | 565,559 | -0.33(-2.46%) |
Mar 16, 2017 | 13.59 | 13.71 | 13.52 | 13.62 | 201,885 | +0.02(+0.13%) |
Mar 15, 2017 | 13.57 | 13.68 | 13.55 | 13.61 | 391,645 | +0.08(+0.60%) |
Mar 14, 2017 | 13.47 | 13.57 | 13.42 | 13.52 | 448,237 | -0.02(-0.13%) |
Mar 13, 2017 | 13.55 | 13.63 | 13.43 | 13.54 | 591,012 | -0.04(-0.33%) |
Mar 10, 2017 | 13.67 | 13.73 | 13.44 | 13.59 | 405,179 | +0.06(+0.47%) |
Mar 09, 2017 | 13.47 | 13.62 | 13.47 | 13.52 | 351,412 | +0.05(+0.40%) |
Mar 08, 2017 | 13.45 | 13.71 | 13.38 | 13.47 | 949,442 | +0.14(+1.08%) |
Mar 07, 2017 | 13.44 | 13.54 | 13.25 | 13.33 | 312,431 | -0.17(-1.27%) |
Mar 06, 2017 | 13.48 | 13.52 | 13.34 | 13.50 | 306,125 | -0.02(-0.13%) |
Mar 03, 2017 | 13.52 | 13.57 | 13.38 | 13.52 | 223,526 | +0.05(+0.40%) |
Mar 02, 2017 | 13.67 | 13.61 | 13.34 | 13.46 | 388,289 | -0.21(-1.51%) |
Mar 01, 2017 | 13.64 | 13.72 | 13.56 | 13.67 | 265,884 | +0.26(+1.95%) |
Feb 28, 2017 | 13.40 | 13.52 | 13.19 | 13.41 | 493,863 | -0.11(-0.80%) |
Feb 27, 2017 | 13.61 | 13.68 | 13.48 | 13.52 | 336,015 | -0.13(-0.99%) |
Feb 24, 2017 | 13.39 | 13.66 | 13.39 | 13.65 | 501,326 | +0.13(+0.93%) |
Feb 23, 2017 | 13.61 | 13.64 | 13.44 | 13.52 | 293,321 | -0.05(-0.40%) |
Feb 22, 2017 | 13.47 | 13.61 | 13.38 | 13.58 | 273,588 | +0.07(+0.53%) |
Feb 21, 2017 | 13.60 | 13.64 | 13.45 | 13.51 | 215,283 | -0.05(-0.40%) |
Feb 17, 2017 | 13.56 | 13.56 | 13.56 | 0 | +0.08(+0.60%) | |
Feb 16, 2017 | 13.78 | 13.78 | 13.42 | 13.48 | 417,602 | -0.29(-2.09%) |
Feb 15, 2017 | 13.59 | 13.82 | 13.50 | 13.77 | 348,401 | +0.16(+1.19%) |
Feb 14, 2017 | 13.40 | 13.68 | 13.33 | 13.61 | 405,220 | +0.13(+1.00%) |
Feb 13, 2017 | 13.46 | 13.59 | 13.38 | 13.47 | 444,070 | +0.12(+0.88%) |
Feb 10, 2017 | 13.26 | 13.47 | 13.21 | 13.35 | 404,412 | +0.19(+1.43%) |
Feb 09, 2017 | 13.05 | 13.33 | 13.02 | 13.16 | 271,274 | +0.14(+1.11%) |
Feb 08, 2017 | 13.12 | 13.13 | 12.98 | 13.02 | 357,836 | -0.19(-1.43%) |
Feb 07, 2017 | 13.44 | 13.44 | 13.16 | 13.21 | 409,555 | -0.13(-1.01%) |
Feb 06, 2017 | 13.56 | 13.67 | 13.34 | 13.34 | 529,644 | -0.32(-2.37%) |
Feb 03, 2017 | 13.55 | 13.77 | 13.44 | 13.67 | 500,436 | +0.28(+2.08%) |
Feb 02, 2017 | 12.92 | 13.43 | 12.81 | 13.39 | 831,822 | +0.60(+4.71%) |
Feb 01, 2017 | 12.76 | 12.98 | 12.68 | 12.79 | 292,038 | +0.11(+0.85%) |
Jan 31, 2017 | 12.40 | 12.68 | 12.39 | 12.68 | 245,944 | +0.19(+1.51%) |
Jan 30, 2017 | 12.52 | 12.55 | 12.36 | 12.49 | 259,232 | -0.09(-0.71%) |
Jan 27, 2017 | 12.81 | 12.81 | 12.57 | 12.58 | 240,830 | -0.22(-1.76%) |
Jan 26, 2017 | 13.22 | 13.26 | 12.79 | 12.80 | 199,808 | -0.39(-2.93%) |
Jan 25, 2017 | 13.26 | 13.40 | 13.14 | 13.19 | 271,441 | +0.06(+0.48%) |
Jan 24, 2017 | 12.98 | 13.23 | 12.89 | 13.13 | 369,319 | +0.13(+0.97%) |
Jan 23, 2017 | 13.00 | 13.15 | 12.96 | 13.00 | 377,965 | -0.17(-1.30%) |
Jan 20, 2017 | 12.83 | 13.25 | 12.83 | 13.17 | 428,679 | +0.36(+2.81%) |
Jan 19, 2017 | 12.81 | 12.91 | 12.70 | 12.81 | 444,561 | -0.02(-0.14%) |
Jan 18, 2017 | 12.94 | 12.96 | 12.62 | 12.83 | 353,003 | -0.03(-0.21%) |
Jan 17, 2017 | 13.11 | 13.11 | 12.82 | 12.86 | 199,326 | -0.27(-2.05%) |
Jan 13, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.16(+1.25%) | |
Jan 12, 2017 | 13.10 | 13.16 | 12.77 | 12.97 | 393,245 | -0.20(-1.50%) |
Jan 11, 2017 | 12.98 | 13.16 | 12.76 | 13.16 | 545,210 | +0.27(+2.09%) |
Jan 10, 2017 | 12.89 | 12.96 | 12.73 | 12.89 | 376,818 | +0.02(+0.14%) |
Jan 09, 2017 | 13.06 | 13.06 | 12.85 | 12.88 | 444,537 | -0.14(-1.10%) |
Jan 06, 2017 | 13.08 | 13.21 | 12.89 | 13.02 | 482,901 | +0.00(+0.00%) |
Jan 05, 2017 | 13.03 | 13.22 | 12.83 | 13.02 | 252,672 | -0.12(-0.89%) |
Jan 04, 2017 | 13.09 | 13.20 | 13.01 | 13.14 | 529,817 | +0.15(+1.18%) |
Jan 03, 2017 | 13.24 | 13.29 | 12.88 | 12.98 | 404,199 | -0.05(-0.41%) |
Dec 30, 2016 | 13.04 | 13.04 | 13.04 | 0 | -0.05(-0.41%) | |
Dec 29, 2016 | 13.07 | 13.24 | 13.03 | 13.09 | 437,994 | +0.03(+0.21%) |
Dec 28, 2016 | 13.04 | 13.12 | 13.02 | 13.07 | 535,094 | +0.02(+0.14%) |
Dec 27, 2016 | 12.90 | 13.11 | 12.90 | 13.05 | 396,875 | +0.16(+1.26%) |
Dec 23, 2016 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.83 | 12.95 | 12.54 | 12.89 | 443,248 | +0.02(+0.14%) |
Dec 21, 2016 | 13.04 | 13.05 | 12.87 | 12.87 | 420,098 | -0.14(-1.11%) |
Dec 20, 2016 | 12.97 | 13.08 | 12.89 | 13.01 | 1,044,510 | +0.03(+0.21%) |
Dec 19, 2016 | 12.86 | 13.06 | 12.80 | 12.98 | 535,671 | +0.09(+0.70%) |
Dec 16, 2016 | 12.89 | 12.95 | 12.80 | 12.89 | 853,838 | +0.06(+0.49%) |
Dec 15, 2016 | 12.59 | 12.90 | 12.54 | 12.83 | 1,652,941 | +0.24(+1.93%) |
Dec 14, 2016 | 12.98 | 13.04 | 12.58 | 12.59 | 8,658,983 | -0.40(-3.05%) |
Dec 13, 2016 | 13.37 | 13.37 | 12.85 | 12.98 | 1,269,926 | -0.67(-4.91%) |
Dec 12, 2016 | 13.77 | 13.87 | 13.63 | 13.66 | 226,392 | -0.20(-1.42%) |
Dec 09, 2016 | 13.64 | 13.85 | 13.55 | 13.85 | 344,482 | +0.23(+1.71%) |
Dec 08, 2016 | 13.33 | 13.64 | 13.25 | 13.62 | 290,465 | +0.34(+2.56%) |
Dec 07, 2016 | 12.97 | 13.49 | 12.95 | 13.28 | 1,754,277 | +0.31(+2.41%) |
Dec 06, 2016 | 13.14 | 13.30 | 12.81 | 12.97 | 262,723 | -0.04(-0.34%) |
Dec 05, 2016 | 13.10 | 13.24 | 12.92 | 13.01 | 173,945 | +0.07(+0.55%) |
Dec 02, 2016 | 13.21 | 13.21 | 12.87 | 12.94 | 174,137 | -0.27(-2.03%) |
Dec 01, 2016 | 13.13 | 13.39 | 13.10 | 13.21 | 122,027 | +0.06(+0.48%) |
Nov 30, 2016 | 13.20 | 13.20 | 12.90 | 13.15 | 142,147 | +0.13(+1.03%) |
Nov 29, 2016 | 13.06 | 13.08 | 12.94 | 13.01 | 98,037 | +0.03(+0.21%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.90 | 12.98 | 92,152 | -0.26(-1.96%) |
Nov 25, 2016 | 13.32 | 13.32 | 13.15 | 13.24 | 51,051 | +0.00(+0.00%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.05(+0.41%) | |
Nov 22, 2016 | 13.24 | 13.30 | 13.07 | 13.19 | 164,953 | -0.05(-0.41%) |
Nov 21, 2016 | 13.20 | 13.31 | 13.11 | 13.24 | 482,236 | +0.07(+0.54%) |
Nov 18, 2016 | 13.06 | 13.23 | 12.91 | 13.17 | 136,667 | +0.11(+0.82%) |
Nov 17, 2016 | 12.95 | 13.17 | 12.78 | 13.07 | 162,953 | +0.19(+1.46%) |
Nov 16, 2016 | 12.68 | 12.89 | 12.68 | 12.88 | 226,529 | +0.09(+0.70%) |
Nov 15, 2016 | 12.82 | 12.90 | 12.44 | 12.79 | 1,207,175 | -0.14(-1.11%) |
Nov 14, 2016 | 12.63 | 12.93 | 12.52 | 12.93 | 379,955 | +0.50(+4.03%) |
Nov 11, 2016 | 11.91 | 12.78 | 11.80 | 12.43 | 411,585 | +0.52(+4.35%) |
Nov 10, 2016 | 12.06 | 12.06 | 11.46 | 11.91 | 956,476 | +0.36(+3.10%) |
Nov 09, 2016 | 10.94 | 11.61 | 10.94 | 11.55 | 332,312 | +0.63(+5.73%) |
Nov 08, 2016 | 10.82 | 10.98 | 10.82 | 10.93 | 152,068 | -0.04(-0.41%) |
Nov 07, 2016 | 11.24 | 11.24 | 10.95 | 10.97 | 172,627 | +0.06(+0.57%) |
Nov 04, 2016 | 11.30 | 11.33 | 10.89 | 10.91 | 241,855 | -0.42(-3.71%) |
Nov 03, 2016 | 11.81 | 11.81 | 11.23 | 11.33 | 251,250 | -0.40(-3.43%) |
Nov 02, 2016 | 12.52 | 12.57 | 11.68 | 11.73 | 179,945 | -0.79(-6.29%) |
Nov 01, 2016 | 12.63 | 12.73 | 12.27 | 12.52 | 188,829 | -0.06(-0.50%) |
Oct 31, 2016 | 12.61 | 12.67 | 12.44 | 12.58 | 225,386 | +0.06(+0.50%) |
Oct 28, 2016 | 12.57 | 12.73 | 12.47 | 12.52 | 126,171 | +0.01(+0.07%) |
Oct 27, 2016 | 12.72 | 12.76 | 12.49 | 12.51 | 170,795 | -0.10(-0.78%) |
Oct 26, 2016 | 12.69 | 12.75 | 12.47 | 12.61 | 204,327 | -0.11(-0.84%) |
Oct 25, 2016 | 12.87 | 12.95 | 12.65 | 12.72 | 82,357 | -0.20(-1.52%) |
Oct 24, 2016 | 13.00 | 13.04 | 12.85 | 12.91 | 100,323 | +0.03(+0.21%) |
Oct 21, 2016 | 12.61 | 12.90 | 12.61 | 12.89 | 77,469 | +0.16(+1.27%) |
Oct 20, 2016 | 12.69 | 12.84 | 12.63 | 12.73 | 102,329 | +0.08(+0.64%) |
Oct 19, 2016 | 12.62 | 12.72 | 12.52 | 12.64 | 161,750 | +0.10(+0.78%) |
Oct 18, 2016 | 12.66 | 12.69 | 12.52 | 12.55 | 136,492 | +0.03(+0.21%) |
Oct 17, 2016 | 12.48 | 12.55 | 12.32 | 12.52 | 157,946 | +0.07(+0.57%) |
Oct 14, 2016 | 12.51 | 12.57 | 12.34 | 12.45 | 205,747 | +0.05(+0.43%) |
Oct 13, 2016 | 12.38 | 12.45 | 12.17 | 12.39 | 79,882 | -0.09(-0.72%) |
Oct 12, 2016 | 12.47 | 12.53 | 12.34 | 12.48 | 107,726 | +0.04(+0.29%) |
Oct 11, 2016 | 12.70 | 12.70 | 12.33 | 12.45 | 97,718 | -0.30(-2.32%) |
Oct 10, 2016 | 12.66 | 12.79 | 12.66 | 12.74 | 119,421 | +0.14(+1.14%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.40 | 12.60 | 96,173 | -0.04(-0.35%) |
Oct 06, 2016 | 12.68 | 12.79 | 12.57 | 12.64 | 141,320 | +0.04(+0.28%) |
Oct 05, 2016 | 12.48 | 12.66 | 12.37 | 12.61 | 289,272 | +0.22(+1.81%) |
Oct 04, 2016 | 12.37 | 12.48 | 12.24 | 12.39 | 176,188 | +0.07(+0.58%) |
Oct 03, 2016 | 12.34 | 12.51 | 12.26 | 12.31 | 153,277 | -0.13(-1.01%) |
Sep 30, 2016 | 12.14 | 12.50 | 12.12 | 12.44 | 141,568 | +0.35(+2.88%) |
Sep 29, 2016 | 12.38 | 12.43 | 12.05 | 12.09 | 96,583 | -0.27(-2.17%) |
Sep 28, 2016 | 12.14 | 12.39 | 12.14 | 12.36 | 145,047 | +0.16(+1.32%) |
Sep 27, 2016 | 11.86 | 12.22 | 11.78 | 12.20 | 167,709 | +0.38(+3.18%) |
Sep 26, 2016 | 12.00 | 12.00 | 11.75 | 11.82 | 277,369 | -0.23(-1.93%) |
Sep 23, 2016 | 12.16 | 12.22 | 12.03 | 12.05 | 183,949 | -0.10(-0.81%) |
Sep 22, 2016 | 12.50 | 12.51 | 12.06 | 12.15 | 259,634 | -0.27(-2.16%) |
Sep 21, 2016 | 12.07 | 12.60 | 12.01 | 12.42 | 762,399 | +0.35(+2.89%) |
Sep 20, 2016 | 11.87 | 12.10 | 11.81 | 12.07 | 211,502 | +0.23(+1.96%) |
Sep 19, 2016 | 11.71 | 11.85 | 11.65 | 11.84 | 170,654 | +0.22(+1.92%) |
Sep 16, 2016 | 11.35 | 11.64 | 11.21 | 11.62 | 243,615 | +0.16(+1.40%) |
Sep 15, 2016 | 11.35 | 11.51 | 11.33 | 11.46 | 96,087 | +0.05(+0.47%) |
Sep 14, 2016 | 11.41 | 11.47 | 11.29 | 11.40 | 122,843 | -0.02(-0.16%) |
Sep 13, 2016 | 11.70 | 11.73 | 11.38 | 11.42 | 110,158 | -0.44(-3.67%) |
Sep 12, 2016 | 11.56 | 11.90 | 11.50 | 11.86 | 143,181 | +0.25(+2.14%) |
Sep 09, 2016 | 11.93 | 12.02 | 11.60 | 11.61 | 102,460 | -0.44(-3.62%) |
Sep 08, 2016 | 12.02 | 12.09 | 11.83 | 12.04 | 136,721 | +0.04(+0.30%) |
Sep 07, 2016 | 12.04 | 12.14 | 11.88 | 12.01 | 353,902 | -0.01(-0.07%) |
Sep 06, 2016 | 11.92 | 12.12 | 11.74 | 12.02 | 391,274 | +0.09(+0.74%) |
Sep 02, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 203,669 | +0.00(+0.00%) |