Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.71 | 14.71 | 14.45 | 14.71 | 490,232 | +0.03(+0.18%) |
May 30, 2017 | 14.77 | 14.77 | 14.48 | 14.69 | 563,816 | -0.08(-0.53%) |
May 26, 2017 | 14.71 | 14.82 | 14.62 | 14.77 | 402,612 | +0.05(+0.35%) |
May 25, 2017 | 14.64 | 14.77 | 14.56 | 14.71 | 415,025 | +0.16(+1.07%) |
May 24, 2017 | 14.38 | 14.57 | 14.35 | 14.56 | 483,870 | +0.21(+1.45%) |
May 23, 2017 | 14.53 | 14.53 | 14.32 | 14.35 | 438,759 | -0.16(-1.08%) |
May 22, 2017 | 14.56 | 14.69 | 14.48 | 14.51 | 533,325 | +0.00(+0.00%) |
May 19, 2017 | 14.25 | 14.74 | 14.25 | 14.51 | 664,818 | +0.26(+1.83%) |
May 18, 2017 | 14.22 | 14.38 | 14.15 | 14.25 | 1,030,787 | -0.05(-0.36%) |
May 17, 2017 | 14.74 | 14.82 | 14.25 | 14.30 | 851,175 | -0.65(-4.35%) |
May 16, 2017 | 14.51 | 15.00 | 14.48 | 14.95 | 1,307,074 | +0.44(+3.05%) |
May 15, 2017 | 14.38 | 14.51 | 14.30 | 14.51 | 1,056,537 | +0.10(+0.72%) |
May 12, 2017 | 14.76 | 14.76 | 14.33 | 14.40 | 1,415,496 | -0.36(-2.41%) |
May 11, 2017 | 14.94 | 15.04 | 14.66 | 14.76 | 768,063 | -0.28(-1.86%) |
May 10, 2017 | 14.96 | 15.22 | 14.86 | 15.04 | 1,048,438 | +0.08(+0.51%) |
May 09, 2017 | 14.76 | 15.01 | 14.75 | 14.96 | 773,783 | +0.20(+1.38%) |
May 08, 2017 | 14.86 | 14.89 | 14.61 | 14.76 | 603,737 | -0.05(-0.34%) |
May 05, 2017 | 14.66 | 14.83 | 14.52 | 14.81 | 834,800 | +0.15(+1.04%) |
May 04, 2017 | 14.86 | 14.89 | 14.53 | 14.66 | 945,090 | -0.15(-1.03%) |
May 03, 2017 | 14.86 | 15.01 | 14.76 | 14.81 | 1,306,033 | -0.08(-0.51%) |
May 02, 2017 | 15.11 | 15.11 | 14.61 | 14.89 | 1,268,596 | -0.18(-1.18%) |
May 01, 2017 | 15.19 | 15.47 | 15.03 | 15.06 | 1,866,039 | +0.15(+1.02%) |
Apr 28, 2017 | 16.06 | 16.06 | 14.53 | 14.91 | 1,257,912 | +0.15(+1.03%) |
Apr 27, 2017 | 14.50 | 14.78 | 14.40 | 14.76 | 682,072 | +0.28(+1.93%) |
Apr 26, 2017 | 14.61 | 14.68 | 14.45 | 14.48 | 1,163,491 | -0.15(-1.04%) |
Apr 25, 2017 | 14.53 | 14.68 | 14.45 | 14.63 | 1,095,905 | +0.13(+0.88%) |
Apr 24, 2017 | 14.55 | 14.58 | 14.40 | 14.50 | 943,514 | +0.23(+1.60%) |
Apr 21, 2017 | 14.43 | 14.58 | 14.25 | 14.27 | 791,340 | -0.18(-1.23%) |
Apr 20, 2017 | 14.38 | 14.45 | 14.25 | 14.45 | 802,266 | +0.20(+1.43%) |
Apr 19, 2017 | 14.40 | 14.45 | 14.25 | 14.25 | 609,453 | -0.03(-0.18%) |
Apr 18, 2017 | 14.25 | 14.38 | 14.19 | 14.27 | 482,861 | -0.05(-0.36%) |
Apr 17, 2017 | 14.05 | 14.35 | 14.05 | 14.33 | 894,533 | +0.31(+2.18%) |
Apr 13, 2017 | 14.07 | 14.27 | 13.99 | 14.02 | 1,678,481 | -0.08(-0.54%) |
Apr 12, 2017 | 13.74 | 14.15 | 13.69 | 14.10 | 1,250,987 | +0.38(+2.78%) |
Apr 11, 2017 | 13.66 | 13.74 | 13.59 | 13.71 | 721,950 | +0.00(+0.00%) |
Apr 10, 2017 | 13.77 | 13.87 | 13.66 | 13.71 | 887,453 | -0.03(-0.19%) |
Apr 07, 2017 | 13.71 | 13.87 | 13.64 | 13.74 | 987,680 | +0.00(+0.00%) |
Apr 06, 2017 | 13.74 | 13.79 | 13.61 | 13.74 | 899,097 | +0.08(+0.56%) |
Apr 05, 2017 | 13.97 | 14.02 | 13.64 | 13.66 | 1,103,026 | -0.18(-1.29%) |
Apr 04, 2017 | 14.07 | 14.12 | 13.79 | 13.84 | 1,091,902 | -0.20(-1.45%) |
Apr 03, 2017 | 14.12 | 14.22 | 13.97 | 14.05 | 976,774 | +0.00(+0.00%) |
Mar 31, 2017 | 13.99 | 14.25 | 13.92 | 14.05 | 1,443,149 | +0.05(+0.36%) |
Mar 30, 2017 | 13.82 | 14.10 | 13.77 | 13.99 | 769,872 | +0.18(+1.29%) |
Mar 29, 2017 | 13.99 | 13.99 | 13.71 | 13.82 | 695,650 | -0.18(-1.27%) |
Mar 28, 2017 | 13.66 | 14.07 | 13.64 | 13.99 | 792,529 | +0.28(+2.04%) |
Mar 27, 2017 | 13.44 | 13.78 | 13.38 | 13.71 | 1,064,351 | +0.16(+1.20%) |
Mar 24, 2017 | 13.71 | 13.77 | 13.51 | 13.55 | 568,249 | -0.14(-1.00%) |
Mar 23, 2017 | 13.69 | 13.89 | 13.61 | 13.69 | 810,300 | +0.03(+0.19%) |
Mar 22, 2017 | 13.59 | 13.74 | 13.46 | 13.66 | 717,642 | +0.00(+0.00%) |
Mar 21, 2017 | 14.07 | 14.07 | 13.49 | 13.66 | 1,254,196 | -0.33(-2.36%) |
Mar 20, 2017 | 14.10 | 14.10 | 13.82 | 13.99 | 603,181 | -0.13(-0.90%) |
Mar 17, 2017 | 14.43 | 14.43 | 14.07 | 14.12 | 1,204,257 | -0.28(-1.94%) |
Mar 16, 2017 | 14.33 | 14.55 | 14.27 | 14.40 | 1,380,931 | +0.13(+0.89%) |
Mar 15, 2017 | 14.15 | 14.35 | 14.05 | 14.27 | 1,370,248 | +0.20(+1.45%) |
Mar 14, 2017 | 14.10 | 14.17 | 13.98 | 14.07 | 1,022,221 | -0.08(-0.54%) |
Mar 13, 2017 | 14.05 | 14.17 | 13.79 | 14.15 | 1,044,528 | +0.15(+1.09%) |
Mar 10, 2017 | 13.92 | 13.99 | 13.69 | 13.99 | 1,005,536 | +0.25(+1.85%) |
Mar 09, 2017 | 13.69 | 14.10 | 13.64 | 13.74 | 1,445,000 | -0.28(-2.00%) |
Mar 08, 2017 | 14.10 | 14.22 | 13.97 | 14.02 | 1,342,952 | +0.05(+0.36%) |
Mar 07, 2017 | 14.15 | 14.20 | 13.97 | 13.97 | 711,341 | -0.18(-1.26%) |
Mar 06, 2017 | 14.22 | 14.25 | 14.10 | 14.15 | 755,174 | -0.10(-0.71%) |
Mar 03, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 911,758 | -0.15(-1.06%) |
Mar 02, 2017 | 14.36 | 14.45 | 14.25 | 14.40 | 919,903 | +0.00(+0.00%) |
Mar 01, 2017 | 14.71 | 14.81 | 14.35 | 14.40 | 1,060,537 | -0.08(-0.53%) |
Feb 28, 2017 | 14.73 | 14.76 | 14.38 | 14.48 | 1,088,349 | -0.28(-1.90%) |
Feb 27, 2017 | 14.73 | 14.91 | 14.68 | 14.76 | 1,673,156 | -0.05(-0.34%) |
Feb 24, 2017 | 14.94 | 14.99 | 14.71 | 14.81 | 1,240,826 | -0.20(-1.36%) |
Feb 23, 2017 | 14.86 | 15.06 | 14.81 | 15.01 | 4,453,773 | -0.46(-2.96%) |
Feb 22, 2017 | 15.45 | 15.62 | 15.39 | 15.47 | 755,830 | -0.03(-0.16%) |
Feb 21, 2017 | 15.29 | 15.55 | 15.24 | 15.50 | 738,984 | +0.31(+2.01%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.13(-0.83%) | |
Feb 16, 2017 | 15.37 | 15.45 | 15.22 | 15.32 | 537,775 | -0.03(-0.17%) |
Feb 15, 2017 | 15.34 | 15.39 | 15.14 | 15.34 | 717,301 | +0.05(+0.33%) |
Feb 14, 2017 | 15.22 | 15.39 | 15.11 | 15.29 | 607,333 | +0.00(+0.00%) |
Feb 13, 2017 | 15.39 | 15.45 | 15.11 | 15.29 | 983,263 | -0.08(-0.50%) |
Feb 10, 2017 | 15.22 | 15.39 | 15.06 | 15.37 | 780,456 | +0.26(+1.72%) |
Feb 09, 2017 | 14.99 | 15.21 | 14.79 | 15.11 | 887,026 | +0.22(+1.49%) |
Feb 08, 2017 | 14.69 | 14.99 | 14.59 | 14.89 | 1,306,572 | +0.20(+1.34%) |
Feb 07, 2017 | 14.64 | 14.79 | 14.32 | 14.69 | 789,907 | +0.22(+1.53%) |
Feb 06, 2017 | 14.47 | 14.59 | 14.32 | 14.47 | 443,640 | +0.02(+0.17%) |
Feb 03, 2017 | 14.54 | 14.62 | 14.37 | 14.44 | 703,733 | +0.10(+0.69%) |
Feb 02, 2017 | 14.30 | 14.39 | 14.10 | 14.35 | 438,100 | +0.05(+0.34%) |
Feb 01, 2017 | 14.39 | 14.47 | 14.05 | 14.30 | 584,977 | +0.02(+0.17%) |
Jan 31, 2017 | 14.20 | 14.32 | 14.14 | 14.27 | 451,789 | +0.07(+0.52%) |
Jan 30, 2017 | 13.83 | 14.22 | 13.68 | 14.20 | 652,019 | +0.35(+2.49%) |
Jan 27, 2017 | 14.05 | 14.05 | 13.73 | 13.85 | 756,176 | -0.15(-1.06%) |
Jan 26, 2017 | 14.30 | 14.30 | 13.95 | 14.00 | 572,571 | -0.30(-2.07%) |
Jan 25, 2017 | 14.57 | 14.62 | 14.19 | 14.30 | 1,037,956 | -0.07(-0.51%) |
Jan 24, 2017 | 14.54 | 14.58 | 14.30 | 14.37 | 527,497 | -0.10(-0.68%) |
Jan 23, 2017 | 14.39 | 14.54 | 14.17 | 14.47 | 586,775 | +0.02(+0.17%) |
Jan 20, 2017 | 14.27 | 14.47 | 14.22 | 14.44 | 977,245 | +0.32(+2.27%) |
Jan 19, 2017 | 14.22 | 14.34 | 14.07 | 14.12 | 698,371 | +0.00(+0.00%) |
Jan 18, 2017 | 13.80 | 14.12 | 13.63 | 14.12 | 923,623 | +0.32(+2.32%) |
Jan 17, 2017 | 14.25 | 14.27 | 13.78 | 13.80 | 1,025,145 | -0.42(-2.95%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.15(+1.05%) | |
Jan 12, 2017 | 14.42 | 14.42 | 13.95 | 14.07 | 1,285,536 | -0.44(-3.06%) |
Jan 11, 2017 | 14.39 | 14.62 | 14.32 | 14.52 | 863,959 | +0.12(+0.86%) |
Jan 10, 2017 | 14.39 | 14.59 | 14.33 | 14.39 | 724,156 | -0.02(-0.17%) |
Jan 09, 2017 | 14.42 | 14.60 | 14.25 | 14.42 | 761,940 | -0.10(-0.68%) |
Jan 06, 2017 | 14.52 | 14.64 | 14.37 | 14.52 | 465,080 | +0.00(+0.00%) |
Jan 05, 2017 | 14.59 | 14.76 | 14.32 | 14.52 | 886,997 | -0.20(-1.34%) |
Jan 04, 2017 | 14.69 | 14.84 | 14.42 | 14.71 | 1,203,313 | -0.42(-2.77%) |
Jan 03, 2017 | 14.86 | 15.21 | 14.76 | 15.13 | 891,777 | +0.47(+3.19%) |
Dec 30, 2016 | 14.67 | 14.67 | 14.67 | 0 | +0.07(+0.51%) | |
Dec 29, 2016 | 14.57 | 14.67 | 14.39 | 14.59 | 590,037 | +0.02(+0.17%) |
Dec 28, 2016 | 14.91 | 15.00 | 14.53 | 14.57 | 420,811 | -0.35(-2.31%) |
Dec 27, 2016 | 14.91 | 15.05 | 14.86 | 14.91 | 285,118 | +0.10(+0.67%) |
Dec 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | -0.15(-0.99%) | |
Dec 22, 2016 | 14.96 | 15.01 | 14.79 | 14.96 | 547,768 | +0.02(+0.17%) |
Dec 21, 2016 | 14.94 | 14.99 | 14.59 | 14.94 | 603,131 | +0.00(+0.00%) |
Dec 20, 2016 | 14.84 | 15.13 | 14.71 | 14.94 | 966,731 | +0.25(+1.68%) |
Dec 19, 2016 | 14.69 | 14.83 | 14.52 | 14.69 | 895,049 | +0.07(+0.51%) |
Dec 16, 2016 | 14.84 | 15.11 | 14.57 | 14.62 | 1,644,049 | -0.22(-1.49%) |
Dec 15, 2016 | 15.13 | 15.28 | 14.74 | 14.84 | 1,228,390 | -0.27(-1.79%) |
Dec 14, 2016 | 15.36 | 15.58 | 15.06 | 15.11 | 876,723 | -0.39(-2.54%) |
Dec 13, 2016 | 15.65 | 15.87 | 15.33 | 15.50 | 1,560,848 | -0.07(-0.48%) |
Dec 12, 2016 | 15.50 | 15.85 | 15.50 | 15.58 | 1,604,360 | +0.15(+0.96%) |
Dec 09, 2016 | 15.65 | 15.82 | 15.33 | 15.43 | 1,264,151 | -0.20(-1.26%) |
Dec 08, 2016 | 15.48 | 15.65 | 15.23 | 15.63 | 823,609 | +0.20(+1.28%) |
Dec 07, 2016 | 14.91 | 15.44 | 14.79 | 15.43 | 1,151,161 | +0.52(+3.47%) |
Dec 06, 2016 | 14.74 | 15.04 | 14.67 | 14.91 | 890,367 | +0.27(+1.85%) |
Dec 05, 2016 | 15.08 | 15.13 | 14.59 | 14.64 | 1,130,066 | -0.27(-1.82%) |
Dec 02, 2016 | 14.89 | 14.96 | 14.70 | 14.91 | 1,335,586 | +0.05(+0.33%) |
Dec 01, 2016 | 14.79 | 15.08 | 14.57 | 14.86 | 1,194,533 | +0.17(+1.17%) |
Nov 30, 2016 | 14.49 | 14.73 | 14.35 | 14.69 | 1,662,799 | +0.39(+2.76%) |
Nov 29, 2016 | 14.42 | 14.59 | 14.20 | 14.30 | 1,138,263 | -0.12(-0.85%) |
Nov 28, 2016 | 14.69 | 14.71 | 14.39 | 14.42 | 1,325,533 | -0.35(-2.34%) |
Nov 25, 2016 | 14.84 | 14.84 | 14.67 | 14.76 | 334,979 | +0.00(+0.00%) |
Nov 23, 2016 | 14.76 | 14.76 | 14.76 | 0 | -0.10(-0.66%) | |
Nov 22, 2016 | 14.62 | 14.94 | 14.54 | 14.86 | 1,100,654 | +0.22(+1.52%) |
Nov 21, 2016 | 14.47 | 14.81 | 14.47 | 14.64 | 1,038,692 | +0.25(+1.71%) |
Nov 18, 2016 | 14.07 | 14.42 | 14.00 | 14.39 | 820,751 | +0.32(+2.28%) |
Nov 17, 2016 | 13.75 | 14.21 | 13.61 | 14.07 | 1,301,247 | +0.32(+2.33%) |
Nov 16, 2016 | 13.61 | 13.78 | 13.51 | 13.75 | 942,991 | -0.02(-0.18%) |
Nov 15, 2016 | 13.24 | 13.80 | 13.14 | 13.78 | 1,199,396 | +0.49(+3.71%) |
Nov 14, 2016 | 13.04 | 13.38 | 13.01 | 13.29 | 738,139 | +0.22(+1.70%) |
Nov 11, 2016 | 12.97 | 13.11 | 12.80 | 13.06 | 843,062 | +0.10(+0.74%) |
Nov 10, 2016 | 12.39 | 13.14 | 12.32 | 12.97 | 1,069,174 | +0.60(+4.87%) |
Nov 09, 2016 | 11.91 | 12.45 | 11.86 | 12.36 | 1,074,501 | +0.53(+4.48%) |
Nov 08, 2016 | 12.22 | 12.29 | 11.80 | 11.83 | 1,047,722 | -0.46(-3.73%) |
Nov 07, 2016 | 12.27 | 12.41 | 12.20 | 12.29 | 773,903 | +0.29(+2.41%) |
Nov 04, 2016 | 12.08 | 12.20 | 11.95 | 12.00 | 1,376,590 | -0.07(-0.60%) |
Nov 03, 2016 | 12.27 | 12.36 | 11.95 | 12.08 | 1,622,453 | -0.22(-1.77%) |
Nov 02, 2016 | 12.36 | 12.41 | 12.05 | 12.29 | 1,372,427 | -0.22(-1.73%) |
Nov 01, 2016 | 13.14 | 13.21 | 12.29 | 12.51 | 1,258,022 | -0.02(-0.19%) |
Oct 31, 2016 | 12.87 | 12.87 | 12.51 | 12.53 | 1,231,012 | -0.29(-2.26%) |
Oct 28, 2016 | 12.92 | 13.00 | 12.65 | 12.82 | 1,232,176 | -0.05(-0.37%) |
Oct 27, 2016 | 13.28 | 13.28 | 12.77 | 12.87 | 927,527 | -0.36(-2.73%) |
Oct 26, 2016 | 13.23 | 13.50 | 13.18 | 13.23 | 1,110,819 | -0.07(-0.54%) |
Oct 25, 2016 | 13.43 | 13.47 | 13.28 | 13.30 | 508,570 | -0.12(-0.90%) |
Oct 24, 2016 | 13.43 | 13.55 | 13.34 | 13.43 | 415,181 | +0.12(+0.91%) |
Oct 21, 2016 | 13.26 | 13.38 | 13.16 | 13.30 | 674,903 | -0.05(-0.36%) |
Oct 20, 2016 | 13.55 | 13.63 | 13.28 | 13.35 | 673,136 | -0.19(-1.42%) |
Oct 19, 2016 | 13.33 | 13.59 | 13.23 | 13.55 | 812,045 | +0.22(+1.63%) |
Oct 18, 2016 | 13.59 | 13.62 | 13.28 | 13.33 | 641,595 | +0.02(+0.18%) |
Oct 17, 2016 | 13.28 | 13.45 | 13.18 | 13.30 | 461,066 | -0.00(-0.04%) |
Oct 14, 2016 | 13.45 | 13.52 | 13.27 | 13.31 | 633,719 | +0.04(+0.33%) |
Oct 13, 2016 | 13.38 | 13.42 | 13.09 | 13.27 | 964,552 | -0.23(-1.71%) |
Oct 12, 2016 | 13.29 | 13.69 | 13.25 | 13.50 | 986,714 | +0.24(+1.78%) |
Oct 11, 2016 | 13.44 | 13.46 | 13.11 | 13.26 | 591,615 | -0.23(-1.68%) |
Oct 10, 2016 | 13.61 | 13.69 | 13.48 | 13.49 | 340,772 | -0.03(-0.21%) |
Oct 07, 2016 | 13.53 | 13.65 | 13.32 | 13.52 | 856,459 | +0.01(+0.07%) |
Oct 06, 2016 | 13.59 | 13.70 | 13.42 | 13.51 | 1,534,524 | -0.06(-0.46%) |
Oct 05, 2016 | 13.36 | 13.63 | 13.30 | 13.57 | 860,430 | +0.29(+2.22%) |
Oct 04, 2016 | 13.39 | 13.39 | 13.16 | 13.28 | 783,216 | -0.07(-0.51%) |
Oct 03, 2016 | 13.18 | 13.64 | 13.16 | 13.34 | 1,059,953 | +0.23(+1.76%) |
Sep 30, 2016 | 12.97 | 13.16 | 12.82 | 13.11 | 888,361 | +0.27(+2.06%) |
Sep 29, 2016 | 13.12 | 13.17 | 12.84 | 12.85 | 712,628 | -0.24(-1.84%) |
Sep 28, 2016 | 12.96 | 13.10 | 12.88 | 13.09 | 567,893 | +0.18(+1.42%) |
Sep 27, 2016 | 12.78 | 12.98 | 12.67 | 12.90 | 803,763 | +0.06(+0.45%) |
Sep 26, 2016 | 13.03 | 13.07 | 12.78 | 12.85 | 691,636 | -0.27(-2.02%) |
Sep 23, 2016 | 13.33 | 13.46 | 13.11 | 13.11 | 673,252 | -0.28(-2.12%) |
Sep 22, 2016 | 13.23 | 13.48 | 13.23 | 13.40 | 1,007,637 | +0.27(+2.06%) |
Sep 21, 2016 | 13.16 | 13.20 | 13.02 | 13.13 | 777,791 | +0.07(+0.52%) |
Sep 20, 2016 | 13.24 | 13.25 | 13.06 | 13.06 | 856,248 | -0.04(-0.33%) |
Sep 19, 2016 | 13.08 | 13.26 | 12.97 | 13.10 | 759,548 | +0.11(+0.85%) |
Sep 16, 2016 | 12.80 | 13.04 | 12.76 | 12.99 | 1,578,725 | -0.02(-0.15%) |
Sep 15, 2016 | 12.84 | 13.06 | 12.76 | 13.01 | 764,836 | +0.16(+1.28%) |
Sep 14, 2016 | 13.12 | 13.14 | 12.78 | 12.85 | 588,960 | -0.25(-1.91%) |
Sep 13, 2016 | 12.95 | 13.29 | 12.95 | 13.10 | 1,882,723 | +0.06(+0.44%) |
Sep 12, 2016 | 12.64 | 13.14 | 12.62 | 13.04 | 1,138,325 | +0.28(+2.23%) |
Sep 09, 2016 | 12.81 | 12.89 | 12.57 | 12.76 | 1,248,575 | -0.13(-0.97%) |
Sep 08, 2016 | 12.89 | 12.98 | 12.81 | 12.88 | 697,272 | -0.00(-0.04%) |
Sep 07, 2016 | 12.71 | 12.93 | 12.71 | 12.89 | 1,132,022 | +0.13(+0.98%) |
Sep 06, 2016 | 12.66 | 12.90 | 12.57 | 12.76 | 1,045,664 | +0.22(+1.73%) |
Sep 02, 2016 | 12.49 | 12.54 | 12.54 | 12.54 | 1,235,142 | +0.16(+1.28%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.25 | 12.38 | 983,164 | -0.22(-1.76%) |
Aug 31, 2016 | 12.84 | 12.85 | 12.57 | 12.61 | 949,296 | -0.20(-1.58%) |
Aug 30, 2016 | 12.80 | 12.88 | 12.73 | 12.81 | 584,973 | +0.04(+0.34%) |
Aug 29, 2016 | 12.72 | 12.84 | 12.72 | 12.76 | 506,616 | +0.04(+0.34%) |
Aug 26, 2016 | 12.76 | 12.89 | 12.66 | 12.72 | 296,417 | +0.01(+0.08%) |
Aug 25, 2016 | 12.82 | 12.95 | 12.69 | 12.71 | 430,387 | -0.15(-1.16%) |
Aug 24, 2016 | 13.16 | 13.23 | 12.86 | 12.86 | 332,924 | -0.27(-2.06%) |
Aug 23, 2016 | 12.97 | 13.20 | 12.94 | 13.13 | 517,114 | +0.26(+1.98%) |
Aug 22, 2016 | 12.99 | 13.02 | 12.69 | 12.88 | 442,023 | -0.14(-1.11%) |
Aug 19, 2016 | 12.97 | 13.06 | 12.89 | 13.02 | 266,200 | +0.02(+0.19%) |
Aug 18, 2016 | 12.78 | 13.02 | 12.76 | 13.00 | 688,972 | +0.23(+1.81%) |
Aug 17, 2016 | 12.93 | 13.00 | 12.68 | 12.76 | 493,084 | -0.17(-1.30%) |
Aug 16, 2016 | 13.12 | 13.16 | 12.91 | 12.93 | 461,865 | -0.25(-1.90%) |
Aug 15, 2016 | 13.02 | 13.25 | 13.01 | 13.18 | 561,786 | +0.18(+1.37%) |
Aug 12, 2016 | 13.07 | 13.18 | 12.92 | 13.01 | 672,048 | -0.14(-1.08%) |
Aug 11, 2016 | 13.11 | 13.21 | 13.09 | 13.15 | 436,164 | +0.08(+0.61%) |
Aug 10, 2016 | 13.32 | 13.32 | 13.03 | 13.07 | 526,863 | -0.24(-1.77%) |
Aug 09, 2016 | 13.60 | 13.60 | 13.24 | 13.30 | 670,492 | -0.26(-1.91%) |
Aug 08, 2016 | 13.74 | 13.89 | 13.55 | 13.56 | 518,149 | -0.11(-0.83%) |
Aug 05, 2016 | 13.36 | 13.76 | 13.28 | 13.68 | 918,158 | +0.39(+2.95%) |
Aug 04, 2016 | 13.21 | 13.31 | 13.09 | 13.28 | 466,411 | +0.07(+0.54%) |
Aug 03, 2016 | 13.05 | 13.29 | 13.01 | 13.21 | 695,349 | +0.17(+1.34%) |
Aug 02, 2016 | 13.11 | 13.17 | 12.97 | 13.04 | 914,625 | -0.08(-0.61%) |
Aug 01, 2016 | 13.14 | 13.22 | 13.04 | 13.12 | 531,365 | -0.07(-0.50%) |
Jul 29, 2016 | 13.07 | 13.20 | 13.01 | 13.18 | 595,407 | +0.09(+0.72%) |
Jul 28, 2016 | 13.16 | 13.16 | 12.88 | 13.09 | 603,152 | -0.08(-0.64%) |
Jul 27, 2016 | 13.05 | 13.27 | 13.05 | 13.18 | 728,906 | +0.11(+0.87%) |
Jul 26, 2016 | 12.90 | 13.28 | 12.60 | 13.06 | 1,322,878 | -0.18(-1.35%) |
Jul 25, 2016 | 13.27 | 13.52 | 13.21 | 13.24 | 996,985 | -0.18(-1.34%) |
Jul 22, 2016 | 13.39 | 13.49 | 13.35 | 13.42 | 953,994 | +0.05(+0.35%) |
Jul 21, 2016 | 13.32 | 13.51 | 13.21 | 13.37 | 1,054,837 | +0.04(+0.28%) |
Jul 20, 2016 | 13.25 | 13.34 | 12.97 | 13.34 | 729,154 | +0.22(+1.69%) |
Jul 19, 2016 | 13.14 | 13.26 | 13.02 | 13.11 | 444,536 | -0.11(-0.82%) |
Jul 18, 2016 | 12.97 | 13.30 | 12.93 | 13.22 | 639,514 | +0.25(+1.93%) |
Jul 15, 2016 | 12.93 | 13.11 | 12.69 | 12.97 | 1,024,676 | -0.09(-0.69%) |
Jul 14, 2016 | 13.27 | 13.40 | 12.98 | 13.06 | 1,163,631 | +0.00(+0.04%) |
Jul 13, 2016 | 13.20 | 13.34 | 12.91 | 13.06 | 837,765 | -0.33(-2.50%) |
Jul 12, 2016 | 13.18 | 13.50 | 13.17 | 13.39 | 1,245,527 | +0.35(+2.68%) |
Jul 11, 2016 | 12.89 | 13.08 | 12.86 | 13.04 | 1,371,480 | +0.18(+1.43%) |
Jul 08, 2016 | 12.94 | 12.83 | 12.78 | 12.86 | 2,562,283 | +0.03(+0.26%) |
Jul 07, 2016 | 12.64 | 12.93 | 12.60 | 12.83 | 1,328,428 | +0.08(+0.63%) |
Jul 06, 2016 | 12.70 | 12.82 | 12.41 | 12.75 | 1,145,856 | -0.03(-0.22%) |
Jul 05, 2016 | 12.93 | 12.93 | 12.64 | 12.77 | 662,238 | -0.29(-2.20%) |
Jul 01, 2016 | 13.02 | 13.06 | 13.06 | 13.06 | 456,143 | +0.01(+0.07%) |
Jun 30, 2016 | 12.90 | 13.06 | 12.63 | 13.05 | 882,894 | +0.19(+1.47%) |
Jun 29, 2016 | 12.79 | 12.92 | 12.65 | 12.86 | 672,014 | +0.17(+1.30%) |
Jun 28, 2016 | 12.37 | 12.78 | 12.33 | 12.70 | 1,489,280 | +0.16(+1.24%) |
Jun 27, 2016 | 13.39 | 13.39 | 12.36 | 12.54 | 1,129,625 | -1.08(-7.89%) |
Jun 24, 2016 | 13.57 | 13.99 | 13.57 | 13.62 | 2,039,744 | -0.95(-6.54%) |
Jun 23, 2016 | 14.62 | 14.66 | 14.41 | 14.57 | 1,112,240 | +0.22(+1.51%) |
Jun 22, 2016 | 14.39 | 14.47 | 14.26 | 14.35 | 546,302 | -0.03(-0.20%) |
Jun 21, 2016 | 14.49 | 14.53 | 14.34 | 14.38 | 601,082 | -0.08(-0.55%) |
Jun 20, 2016 | 14.48 | 14.83 | 14.46 | 14.46 | 870,508 | +0.26(+1.86%) |
Jun 17, 2016 | 14.19 | 14.43 | 14.12 | 14.20 | 1,182,333 | -0.03(-0.23%) |
Jun 16, 2016 | 14.25 | 14.26 | 13.99 | 14.23 | 696,565 | -0.15(-1.02%) |
Jun 15, 2016 | 14.36 | 14.64 | 14.29 | 14.38 | 1,340,165 | +0.10(+0.69%) |
Jun 14, 2016 | 14.47 | 14.67 | 14.26 | 14.28 | 539,875 | -0.29(-1.98%) |
Jun 13, 2016 | 14.65 | 14.87 | 14.55 | 14.57 | 453,244 | -0.22(-1.47%) |
Jun 10, 2016 | 15.13 | 15.16 | 14.75 | 14.78 | 422,419 | -0.51(-3.33%) |
Jun 09, 2016 | 15.42 | 15.50 | 15.27 | 15.29 | 478,337 | -0.27(-1.73%) |
Jun 08, 2016 | 15.60 | 15.80 | 15.54 | 15.56 | 366,292 | -0.05(-0.33%) |
Jun 07, 2016 | 15.74 | 15.77 | 15.54 | 15.61 | 374,961 | -0.06(-0.39%) |
Jun 06, 2016 | 15.35 | 15.79 | 15.23 | 15.67 | 645,526 | +0.39(+2.53%) |
Jun 03, 2016 | 15.34 | 15.37 | 15.09 | 15.29 | 447,276 | -0.17(-1.10%) |
Jun 02, 2016 | 15.47 | 15.48 | 15.25 | 15.46 | 527,211 | -0.06(-0.39%) |