Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.15 | 14.17 | 14.00 | 14.07 | 210,431 | -0.08(-0.57%) |
Apr 27, 2017 | 14.18 | 14.24 | 14.05 | 14.15 | 220,566 | +0.01(+0.06%) |
Apr 26, 2017 | 14.06 | 14.18 | 14.02 | 14.14 | 301,866 | +0.10(+0.71%) |
Apr 25, 2017 | 14.08 | 14.18 | 13.95 | 14.04 | 448,144 | +0.11(+0.78%) |
Apr 24, 2017 | 13.82 | 14.01 | 13.81 | 13.93 | 484,592 | +0.31(+2.26%) |
Apr 21, 2017 | 13.66 | 13.72 | 13.56 | 13.62 | 166,187 | -0.07(-0.53%) |
Apr 20, 2017 | 13.58 | 13.70 | 13.50 | 13.70 | 197,540 | +0.17(+1.27%) |
Apr 19, 2017 | 13.52 | 13.56 | 13.42 | 13.52 | 214,065 | +0.07(+0.54%) |
Apr 18, 2017 | 13.41 | 13.51 | 13.29 | 13.45 | 163,459 | -0.07(-0.54%) |
Apr 17, 2017 | 13.27 | 13.52 | 13.24 | 13.52 | 131,411 | +0.30(+2.26%) |
Apr 13, 2017 | 13.45 | 13.52 | 13.22 | 13.23 | 219,257 | -0.22(-1.61%) |
Apr 12, 2017 | 13.60 | 13.68 | 13.37 | 13.44 | 179,265 | -0.14(-1.06%) |
Apr 11, 2017 | 13.37 | 13.66 | 13.28 | 13.59 | 538,604 | +0.12(+0.87%) |
Apr 10, 2017 | 13.66 | 13.76 | 13.40 | 13.47 | 586,835 | -0.23(-1.65%) |
Apr 07, 2017 | 13.62 | 13.74 | 13.56 | 13.70 | 194,542 | +0.03(+0.20%) |
Apr 06, 2017 | 13.56 | 13.75 | 13.52 | 13.67 | 363,457 | +0.18(+1.34%) |
Apr 05, 2017 | 13.75 | 13.75 | 13.48 | 13.49 | 495,570 | -0.18(-1.32%) |
Apr 04, 2017 | 13.59 | 13.72 | 13.57 | 13.67 | 395,896 | +0.06(+0.47%) |
Apr 03, 2017 | 13.80 | 13.97 | 13.42 | 13.61 | 289,430 | -0.06(-0.46%) |
Mar 31, 2017 | 13.65 | 13.76 | 13.59 | 13.67 | 261,190 | +0.03(+0.20%) |
Mar 30, 2017 | 13.61 | 13.69 | 13.52 | 13.64 | 289,384 | +0.05(+0.33%) |
Mar 29, 2017 | 13.60 | 13.65 | 13.47 | 13.60 | 191,955 | -0.02(-0.13%) |
Mar 28, 2017 | 13.43 | 13.65 | 13.33 | 13.61 | 295,821 | +0.10(+0.74%) |
Mar 27, 2017 | 12.96 | 13.56 | 12.91 | 13.52 | 1,096,686 | +0.35(+2.68%) |
Mar 24, 2017 | 13.08 | 13.25 | 13.06 | 13.16 | 774,224 | +0.12(+0.90%) |
Mar 23, 2017 | 12.88 | 13.09 | 12.73 | 13.05 | 380,854 | +0.16(+1.26%) |
Mar 22, 2017 | 12.76 | 12.90 | 12.64 | 12.88 | 411,962 | +0.07(+0.56%) |
Mar 21, 2017 | 13.30 | 13.33 | 12.81 | 12.81 | 385,379 | -0.42(-3.21%) |
Mar 20, 2017 | 13.23 | 13.30 | 13.13 | 13.23 | 316,794 | -0.05(-0.41%) |
Mar 17, 2017 | 13.61 | 13.61 | 13.15 | 13.29 | 565,556 | -0.33(-2.46%) |
Mar 16, 2017 | 13.59 | 13.71 | 13.52 | 13.62 | 201,884 | +0.02(+0.13%) |
Mar 15, 2017 | 13.57 | 13.68 | 13.55 | 13.61 | 391,643 | +0.08(+0.60%) |
Mar 14, 2017 | 13.47 | 13.57 | 13.42 | 13.52 | 448,235 | -0.02(-0.13%) |
Mar 13, 2017 | 13.55 | 13.63 | 13.43 | 13.54 | 591,009 | -0.04(-0.33%) |
Mar 10, 2017 | 13.67 | 13.73 | 13.44 | 13.59 | 405,176 | +0.06(+0.47%) |
Mar 09, 2017 | 13.47 | 13.62 | 13.47 | 13.52 | 351,410 | +0.05(+0.40%) |
Mar 08, 2017 | 13.45 | 13.71 | 13.38 | 13.47 | 949,437 | +0.14(+1.08%) |
Mar 07, 2017 | 13.44 | 13.54 | 13.25 | 13.33 | 312,429 | -0.17(-1.27%) |
Mar 06, 2017 | 13.48 | 13.52 | 13.34 | 13.50 | 306,124 | -0.02(-0.13%) |
Mar 03, 2017 | 13.52 | 13.57 | 13.38 | 13.52 | 223,524 | +0.05(+0.40%) |
Mar 02, 2017 | 13.67 | 13.61 | 13.34 | 13.46 | 388,287 | -0.21(-1.51%) |
Mar 01, 2017 | 13.64 | 13.72 | 13.56 | 13.67 | 265,882 | +0.26(+1.94%) |
Feb 28, 2017 | 13.40 | 13.52 | 13.19 | 13.41 | 493,860 | -0.11(-0.80%) |
Feb 27, 2017 | 13.61 | 13.68 | 13.48 | 13.52 | 336,013 | -0.13(-0.99%) |
Feb 24, 2017 | 13.39 | 13.66 | 13.39 | 13.65 | 501,323 | +0.13(+0.93%) |
Feb 23, 2017 | 13.61 | 13.64 | 13.44 | 13.52 | 293,319 | -0.05(-0.40%) |
Feb 22, 2017 | 13.47 | 13.61 | 13.38 | 13.58 | 273,587 | +0.07(+0.53%) |
Feb 21, 2017 | 13.60 | 13.64 | 13.45 | 13.51 | 215,282 | -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 | 417,599 | -0.29(-2.09%) |
Feb 15, 2017 | 13.59 | 13.82 | 13.50 | 13.77 | 348,399 | +0.16(+1.19%) |
Feb 14, 2017 | 13.40 | 13.68 | 13.33 | 13.61 | 405,217 | +0.13(+1.00%) |
Feb 13, 2017 | 13.46 | 13.59 | 13.38 | 13.47 | 444,068 | +0.12(+0.88%) |
Feb 10, 2017 | 13.26 | 13.47 | 13.21 | 13.35 | 404,410 | +0.19(+1.43%) |
Feb 09, 2017 | 13.05 | 13.33 | 13.02 | 13.16 | 271,272 | +0.14(+1.11%) |
Feb 08, 2017 | 13.12 | 13.13 | 12.98 | 13.02 | 357,834 | -0.19(-1.43%) |
Feb 07, 2017 | 13.44 | 13.44 | 13.16 | 13.21 | 409,552 | -0.13(-1.01%) |
Feb 06, 2017 | 13.56 | 13.67 | 13.34 | 13.34 | 529,641 | -0.32(-2.37%) |
Feb 03, 2017 | 13.55 | 13.77 | 13.44 | 13.67 | 500,433 | +0.28(+2.08%) |
Feb 02, 2017 | 12.92 | 13.43 | 12.81 | 13.39 | 831,817 | +0.60(+4.71%) |
Feb 01, 2017 | 12.76 | 12.98 | 12.68 | 12.79 | 292,036 | +0.11(+0.85%) |
Jan 31, 2017 | 12.40 | 12.68 | 12.39 | 12.68 | 245,943 | +0.19(+1.51%) |
Jan 30, 2017 | 12.52 | 12.55 | 12.36 | 12.49 | 259,231 | -0.09(-0.71%) |
Jan 27, 2017 | 12.81 | 12.81 | 12.57 | 12.58 | 240,828 | -0.22(-1.76%) |
Jan 26, 2017 | 13.22 | 13.26 | 12.79 | 12.80 | 199,807 | -0.39(-2.93%) |
Jan 25, 2017 | 13.26 | 13.40 | 13.14 | 13.19 | 271,439 | +0.06(+0.48%) |
Jan 24, 2017 | 12.98 | 13.23 | 12.89 | 13.13 | 369,317 | +0.13(+0.97%) |
Jan 23, 2017 | 13.00 | 13.15 | 12.96 | 13.00 | 377,963 | -0.17(-1.30%) |
Jan 20, 2017 | 12.83 | 13.25 | 12.83 | 13.17 | 428,677 | +0.36(+2.81%) |
Jan 19, 2017 | 12.81 | 12.91 | 12.70 | 12.81 | 444,558 | -0.02(-0.14%) |
Jan 18, 2017 | 12.94 | 12.96 | 12.62 | 12.83 | 353,001 | -0.03(-0.21%) |
Jan 17, 2017 | 13.11 | 13.11 | 12.82 | 12.86 | 199,325 | -0.27(-2.06%) |
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 | 393,243 | -0.20(-1.50%) |
Jan 11, 2017 | 12.98 | 13.16 | 12.76 | 13.16 | 545,207 | +0.27(+2.09%) |
Jan 10, 2017 | 12.89 | 12.96 | 12.73 | 12.89 | 376,816 | +0.02(+0.14%) |
Jan 09, 2017 | 13.06 | 13.06 | 12.85 | 12.88 | 444,535 | -0.14(-1.11%) |
Jan 06, 2017 | 13.08 | 13.21 | 12.89 | 13.02 | 482,898 | +0.00(+0.00%) |
Jan 05, 2017 | 13.03 | 13.22 | 12.83 | 13.02 | 252,671 | -0.12(-0.89%) |
Jan 04, 2017 | 13.09 | 13.20 | 13.01 | 13.14 | 529,814 | +0.15(+1.18%) |
Jan 03, 2017 | 13.24 | 13.29 | 12.88 | 12.98 | 404,197 | -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 | 437,991 | +0.03(+0.21%) |
Dec 28, 2016 | 13.04 | 13.12 | 13.02 | 13.07 | 535,091 | +0.02(+0.14%) |
Dec 27, 2016 | 12.90 | 13.11 | 12.90 | 13.05 | 396,872 | +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 | 443,246 | +0.02(+0.14%) |
Dec 21, 2016 | 13.04 | 13.05 | 12.87 | 12.87 | 420,096 | -0.14(-1.11%) |
Dec 20, 2016 | 12.97 | 13.08 | 12.89 | 13.01 | 1,044,504 | +0.03(+0.21%) |
Dec 19, 2016 | 12.86 | 13.06 | 12.80 | 12.98 | 535,668 | +0.09(+0.70%) |
Dec 16, 2016 | 12.89 | 12.95 | 12.80 | 12.89 | 853,833 | +0.06(+0.49%) |
Dec 15, 2016 | 12.59 | 12.90 | 12.54 | 12.83 | 1,652,933 | +0.24(+1.93%) |
Dec 14, 2016 | 12.98 | 13.04 | 12.58 | 12.59 | 8,658,937 | -0.40(-3.05%) |
Dec 13, 2016 | 13.37 | 13.37 | 12.85 | 12.98 | 1,269,919 | -0.67(-4.91%) |
Dec 12, 2016 | 13.77 | 13.87 | 13.63 | 13.66 | 226,391 | -0.20(-1.42%) |
Dec 09, 2016 | 13.64 | 13.85 | 13.55 | 13.85 | 344,480 | +0.23(+1.71%) |
Dec 08, 2016 | 13.33 | 13.64 | 13.25 | 13.62 | 290,464 | +0.34(+2.56%) |
Dec 07, 2016 | 12.97 | 13.49 | 12.95 | 13.28 | 1,754,267 | +0.31(+2.41%) |
Dec 06, 2016 | 13.14 | 13.30 | 12.81 | 12.97 | 262,721 | -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 | 174,136 | -0.27(-2.03%) |
Dec 01, 2016 | 13.13 | 13.39 | 13.10 | 13.21 | 122,026 | +0.06(+0.48%) |
Nov 30, 2016 | 13.20 | 13.20 | 12.90 | 13.15 | 142,146 | +0.13(+1.03%) |
Nov 29, 2016 | 13.06 | 13.08 | 12.94 | 13.01 | 98,036 | +0.03(+0.21%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.90 | 12.98 | 92,151 | -0.26(-1.96%) |
Nov 25, 2016 | 13.32 | 13.32 | 13.15 | 13.24 | 51,050 | +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 | 164,952 | -0.05(-0.41%) |
Nov 21, 2016 | 13.20 | 13.31 | 13.11 | 13.24 | 482,233 | +0.07(+0.54%) |
Nov 18, 2016 | 13.06 | 13.23 | 12.91 | 13.17 | 136,666 | +0.11(+0.82%) |
Nov 17, 2016 | 12.95 | 13.17 | 12.78 | 13.07 | 162,952 | +0.19(+1.46%) |
Nov 16, 2016 | 12.68 | 12.89 | 12.68 | 12.88 | 226,527 | +0.09(+0.70%) |
Nov 15, 2016 | 12.82 | 12.90 | 12.44 | 12.79 | 1,207,168 | -0.14(-1.11%) |
Nov 14, 2016 | 12.63 | 12.93 | 12.52 | 12.93 | 379,953 | +0.50(+4.03%) |
Nov 11, 2016 | 11.91 | 12.78 | 11.80 | 12.43 | 411,583 | +0.52(+4.35%) |
Nov 10, 2016 | 12.06 | 12.06 | 11.46 | 11.91 | 956,471 | +0.36(+3.10%) |
Nov 09, 2016 | 10.94 | 11.61 | 10.94 | 11.55 | 332,310 | +0.63(+5.73%) |
Nov 08, 2016 | 10.82 | 10.98 | 10.82 | 10.93 | 152,067 | -0.04(-0.41%) |
Nov 07, 2016 | 11.24 | 11.24 | 10.95 | 10.97 | 172,626 | +0.06(+0.57%) |
Nov 04, 2016 | 11.30 | 11.33 | 10.89 | 10.91 | 241,854 | -0.42(-3.71%) |
Nov 03, 2016 | 11.81 | 11.81 | 11.23 | 11.33 | 251,248 | -0.40(-3.43%) |
Nov 02, 2016 | 12.52 | 12.57 | 11.68 | 11.73 | 179,944 | -0.79(-6.29%) |
Nov 01, 2016 | 12.63 | 12.73 | 12.27 | 12.52 | 188,828 | -0.06(-0.50%) |
Oct 31, 2016 | 12.61 | 12.67 | 12.44 | 12.58 | 225,385 | +0.06(+0.50%) |
Oct 28, 2016 | 12.57 | 12.73 | 12.47 | 12.52 | 126,170 | +0.01(+0.07%) |
Oct 27, 2016 | 12.72 | 12.76 | 12.49 | 12.51 | 170,794 | -0.10(-0.78%) |
Oct 26, 2016 | 12.69 | 12.75 | 12.48 | 12.61 | 204,326 | -0.11(-0.84%) |
Oct 25, 2016 | 12.87 | 12.95 | 12.65 | 12.72 | 82,356 | -0.20(-1.52%) |
Oct 24, 2016 | 13.00 | 13.04 | 12.85 | 12.91 | 100,322 | +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 | 102,328 | +0.08(+0.64%) |
Oct 19, 2016 | 12.62 | 12.72 | 12.52 | 12.64 | 161,749 | +0.10(+0.78%) |
Oct 18, 2016 | 12.66 | 12.69 | 12.52 | 12.55 | 136,491 | +0.03(+0.21%) |
Oct 17, 2016 | 12.48 | 12.55 | 12.32 | 12.52 | 157,945 | +0.07(+0.57%) |
Oct 14, 2016 | 12.51 | 12.57 | 12.34 | 12.45 | 205,746 | +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 | 119,420 | +0.14(+1.14%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.40 | 12.60 | 96,172 | -0.04(-0.35%) |
Oct 06, 2016 | 12.68 | 12.79 | 12.57 | 12.64 | 141,319 | +0.04(+0.28%) |
Oct 05, 2016 | 12.48 | 12.66 | 12.37 | 12.61 | 289,270 | +0.22(+1.80%) |
Oct 04, 2016 | 12.37 | 12.48 | 12.24 | 12.39 | 176,187 | +0.07(+0.58%) |
Oct 03, 2016 | 12.34 | 12.51 | 12.26 | 12.31 | 153,276 | -0.13(-1.01%) |
Sep 30, 2016 | 12.14 | 12.50 | 12.12 | 12.44 | 141,567 | +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 | 145,046 | +0.16(+1.32%) |
Sep 27, 2016 | 11.86 | 12.22 | 11.78 | 12.20 | 167,708 | +0.38(+3.18%) |
Sep 26, 2016 | 12.00 | 12.00 | 11.75 | 11.82 | 277,368 | -0.23(-1.93%) |
Sep 23, 2016 | 12.16 | 12.22 | 12.03 | 12.05 | 183,948 | -0.10(-0.81%) |
Sep 22, 2016 | 12.50 | 12.51 | 12.06 | 12.15 | 259,633 | -0.27(-2.16%) |
Sep 21, 2016 | 12.07 | 12.60 | 12.01 | 12.42 | 762,395 | +0.35(+2.89%) |
Sep 20, 2016 | 11.87 | 12.10 | 11.81 | 12.07 | 211,500 | +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 | 243,614 | +0.16(+1.41%) |
Sep 15, 2016 | 11.35 | 11.51 | 11.33 | 11.46 | 96,086 | +0.05(+0.47%) |
Sep 14, 2016 | 11.41 | 11.47 | 11.29 | 11.40 | 122,842 | -0.02(-0.16%) |
Sep 13, 2016 | 11.70 | 11.73 | 11.38 | 11.42 | 110,157 | -0.44(-3.67%) |
Sep 12, 2016 | 11.56 | 11.90 | 11.50 | 11.86 | 143,180 | +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 | 136,720 | +0.04(+0.30%) |
Sep 07, 2016 | 12.04 | 12.14 | 11.88 | 12.01 | 353,900 | -0.01(-0.07%) |
Sep 06, 2016 | 11.92 | 12.12 | 11.74 | 12.02 | 391,272 | +0.09(+0.75%) |
Sep 02, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 203,668 | +0.00(+0.00%) |
Sep 01, 2016 | 12.04 | 12.14 | 11.73 | 11.93 | 266,389 | -0.07(-0.59%) |
Aug 31, 2016 | 12.06 | 12.21 | 11.93 | 12.00 | 199,661 | -0.01(-0.07%) |
Aug 30, 2016 | 11.98 | 12.05 | 11.94 | 12.01 | 78,026 | +0.04(+0.30%) |
Aug 29, 2016 | 11.81 | 12.02 | 11.76 | 11.97 | 175,946 | +0.12(+0.98%) |
Aug 26, 2016 | 11.93 | 11.97 | 11.73 | 11.86 | 109,847 | -0.03(-0.22%) |
Aug 25, 2016 | 12.04 | 12.18 | 11.78 | 11.88 | 135,502 | -0.20(-1.69%) |
Aug 24, 2016 | 12.18 | 12.26 | 12.07 | 12.09 | 151,516 | -0.08(-0.66%) |
Aug 23, 2016 | 12.07 | 12.19 | 12.00 | 12.17 | 86,317 | +0.17(+1.41%) |
Aug 22, 2016 | 12.03 | 12.03 | 11.85 | 12.00 | 69,049 | -0.05(-0.44%) |
Aug 19, 2016 | 12.10 | 12.10 | 11.98 | 12.05 | 129,831 | -0.04(-0.37%) |
Aug 18, 2016 | 12.07 | 12.12 | 11.99 | 12.10 | 92,485 | +0.05(+0.44%) |
Aug 17, 2016 | 12.04 | 12.16 | 11.93 | 12.04 | 294,429 | -0.03(-0.22%) |
Aug 16, 2016 | 12.10 | 12.30 | 12.00 | 12.07 | 154,725 | +0.06(+0.52%) |
Aug 15, 2016 | 11.98 | 12.13 | 11.98 | 12.01 | 96,155 | +0.03(+0.22%) |
Aug 12, 2016 | 12.08 | 12.08 | 11.93 | 11.98 | 60,684 | -0.15(-1.25%) |
Aug 11, 2016 | 12.10 | 12.23 | 12.00 | 12.13 | 191,796 | +0.06(+0.52%) |
Aug 10, 2016 | 12.10 | 12.12 | 11.98 | 12.07 | 96,588 | -0.07(-0.59%) |
Aug 09, 2016 | 12.18 | 12.21 | 12.02 | 12.14 | 145,022 | -0.06(-0.51%) |
Aug 08, 2016 | 12.34 | 12.42 | 12.10 | 12.20 | 132,603 | -0.10(-0.80%) |
Aug 05, 2016 | 12.35 | 12.53 | 12.27 | 12.30 | 123,422 | +0.02(+0.14%) |
Aug 04, 2016 | 12.02 | 12.45 | 11.81 | 12.28 | 177,980 | +0.20(+1.69%) |
Aug 03, 2016 | 12.00 | 12.28 | 11.98 | 12.08 | 168,856 | +0.11(+0.89%) |
Aug 02, 2016 | 12.16 | 12.26 | 11.94 | 11.97 | 75,623 | -0.21(-1.75%) |
Aug 01, 2016 | 12.45 | 12.46 | 12.06 | 12.18 | 192,878 | -0.26(-2.07%) |
Jul 29, 2016 | 12.43 | 12.53 | 12.34 | 12.44 | 133,292 | +0.03(+0.22%) |
Jul 28, 2016 | 12.44 | 12.50 | 12.26 | 12.42 | 110,248 | -0.10(-0.78%) |
Jul 27, 2016 | 12.30 | 12.58 | 12.30 | 12.51 | 109,222 | +0.20(+1.66%) |
Jul 26, 2016 | 12.30 | 12.50 | 12.17 | 12.31 | 124,576 | +0.04(+0.29%) |
Jul 25, 2016 | 12.35 | 12.46 | 12.17 | 12.27 | 130,449 | -0.08(-0.65%) |
Jul 22, 2016 | 12.28 | 12.47 | 12.22 | 12.35 | 124,132 | +0.03(+0.22%) |
Jul 21, 2016 | 12.16 | 12.34 | 12.07 | 12.33 | 127,626 | +0.17(+1.39%) |
Jul 20, 2016 | 12.59 | 12.59 | 12.04 | 12.16 | 303,903 | -0.44(-3.46%) |
Jul 19, 2016 | 12.52 | 12.66 | 12.50 | 12.59 | 178,443 | +0.02(+0.14%) |
Jul 18, 2016 | 12.56 | 12.66 | 12.45 | 12.58 | 166,362 | -0.01(-0.07%) |
Jul 15, 2016 | 12.45 | 12.60 | 12.25 | 12.58 | 115,359 | +0.22(+1.80%) |
Jul 14, 2016 | 12.27 | 12.45 | 12.27 | 12.36 | 132,976 | +0.11(+0.87%) |
Jul 13, 2016 | 12.33 | 12.39 | 12.04 | 12.26 | 201,708 | -0.07(-0.58%) |
Jul 12, 2016 | 12.17 | 12.39 | 12.16 | 12.33 | 189,640 | +0.28(+2.36%) |
Jul 11, 2016 | 11.78 | 12.05 | 11.73 | 12.04 | 152,933 | +0.33(+2.81%) |
Jul 08, 2016 | 11.54 | 11.75 | 11.43 | 11.71 | 235,865 | +0.28(+2.49%) |
Jul 07, 2016 | 11.44 | 11.63 | 11.28 | 11.43 | 157,954 | -0.01(-0.08%) |
Jul 06, 2016 | 11.46 | 11.54 | 11.33 | 11.44 | 183,171 | -0.12(-1.08%) |
Jul 05, 2016 | 11.69 | 11.72 | 11.38 | 11.56 | 153,659 | -0.16(-1.36%) |
Jul 01, 2016 | 11.85 | 11.72 | 11.72 | 11.72 | 217,846 | -0.14(-1.20%) |
Jun 30, 2016 | 11.71 | 11.86 | 11.55 | 11.86 | 356,746 | +0.20(+1.75%) |
Jun 29, 2016 | 11.60 | 11.70 | 11.43 | 11.66 | 402,936 | +0.20(+1.71%) |
Jun 28, 2016 | 11.60 | 11.62 | 11.37 | 11.46 | 1,128,637 | +0.02(+0.16%) |
Jun 27, 2016 | 11.97 | 12.00 | 11.43 | 11.45 | 446,284 | -0.60(-4.95%) |
Jun 24, 2016 | 12.34 | 12.81 | 11.94 | 12.04 | 2,359,019 | -0.87(-6.74%) |
Jun 23, 2016 | 12.86 | 13.25 | 12.85 | 12.91 | 742,534 | +0.23(+1.82%) |
Jun 22, 2016 | 12.85 | 12.99 | 12.58 | 12.68 | 246,674 | -0.17(-1.31%) |
Jun 21, 2016 | 12.73 | 13.06 | 12.55 | 12.85 | 266,914 | +0.22(+1.76%) |
Jun 20, 2016 | 12.88 | 12.95 | 12.63 | 12.63 | 286,937 | -0.03(-0.21%) |
Jun 17, 2016 | 12.71 | 12.89 | 12.58 | 12.66 | 368,632 | -0.19(-1.45%) |
Jun 16, 2016 | 12.62 | 12.85 | 12.33 | 12.84 | 324,388 | +0.25(+1.98%) |
Jun 15, 2016 | 12.80 | 13.13 | 12.45 | 12.59 | 485,114 | -0.04(-0.35%) |
Jun 14, 2016 | 12.46 | 13.00 | 12.38 | 12.64 | 348,139 | +0.19(+1.49%) |
Jun 13, 2016 | 12.59 | 12.71 | 12.44 | 12.45 | 169,929 | -0.23(-1.81%) |
Jun 10, 2016 | 12.91 | 12.99 | 12.60 | 12.68 | 214,764 | -0.38(-2.91%) |
Jun 09, 2016 | 13.17 | 13.26 | 13.01 | 13.06 | 93,687 | -0.21(-1.60%) |
Jun 08, 2016 | 13.09 | 13.37 | 13.09 | 13.27 | 220,947 | +0.17(+1.28%) |
Jun 07, 2016 | 13.11 | 13.25 | 12.98 | 13.11 | 225,298 | +0.03(+0.20%) |
Jun 06, 2016 | 13.26 | 13.34 | 13.04 | 13.08 | 364,605 | -0.37(-2.76%) |
Jun 03, 2016 | 13.24 | 13.72 | 13.09 | 13.45 | 284,329 | +0.15(+1.13%) |
Jun 02, 2016 | 13.30 | 13.49 | 13.21 | 13.30 | 308,189 | -0.11(-0.79%) |
Jun 01, 2016 | 13.29 | 13.44 | 13.08 | 13.41 | 133,922 | -0.01(-0.07%) |
May 31, 2016 | 13.18 | 13.51 | 13.04 | 13.41 | 150,077 | +0.30(+2.29%) |
May 27, 2016 | 13.12 | 13.11 | 13.11 | 13.11 | 417,663 | -0.03(-0.20%) |
May 26, 2016 | 13.18 | 13.18 | 13.03 | 13.14 | 411,907 | +0.04(+0.27%) |
May 25, 2016 | 13.17 | 13.34 | 13.10 | 13.11 | 472,411 | -0.11(-0.80%) |
May 24, 2016 | 12.37 | 13.34 | 12.26 | 13.21 | 522,906 | +0.95(+7.71%) |
May 23, 2016 | 12.27 | 12.42 | 12.25 | 12.27 | 112,671 | -0.04(-0.29%) |
May 20, 2016 | 12.09 | 12.33 | 12.09 | 12.30 | 182,469 | +0.21(+1.75%) |
May 19, 2016 | 12.19 | 12.31 | 11.99 | 12.09 | 169,267 | -0.22(-1.79%) |
May 18, 2016 | 12.08 | 12.39 | 12.08 | 12.31 | 207,619 | +0.18(+1.46%) |
May 17, 2016 | 12.25 | 12.50 | 12.06 | 12.13 | 239,070 | -0.10(-0.79%) |
May 16, 2016 | 12.19 | 12.35 | 12.14 | 12.23 | 129,198 | +0.13(+1.10%) |
May 13, 2016 | 12.26 | 12.43 | 12.05 | 12.10 | 261,102 | -0.15(-1.23%) |
May 12, 2016 | 12.35 | 12.53 | 12.19 | 12.25 | 179,136 | +0.00(+0.00%) |
May 11, 2016 | 12.60 | 12.65 | 12.23 | 12.25 | 161,768 | -0.34(-2.74%) |
May 10, 2016 | 12.58 | 12.80 | 12.52 | 12.59 | 171,303 | +0.11(+0.92%) |
May 09, 2016 | 12.43 | 12.59 | 12.34 | 12.48 | 357,674 | +0.08(+0.64%) |
May 06, 2016 | 12.35 | 12.53 | 12.29 | 12.40 | 248,211 | +0.05(+0.43%) |
May 05, 2016 | 11.74 | 12.50 | 11.34 | 12.35 | 364,549 | +0.69(+5.91%) |
May 04, 2016 | 11.93 | 12.05 | 11.57 | 11.66 | 466,275 | -0.42(-3.51%) |
May 03, 2016 | 12.03 | 12.13 | 11.66 | 12.08 | 218,897 | -0.11(-0.87%) |