Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 12.30 | 12.50 | 12.30 | 12.31 | 12,067 | -0.06(-0.49%) |
Jul 28, 2017 | 12.61 | 12.61 | 12.33 | 12.37 | 11,123 | -0.07(-0.56%) |
Jul 27, 2017 | 12.40 | 12.52 | 12.39 | 12.44 | 14,983 | -0.08(-0.64%) |
Jul 26, 2017 | 12.40 | 12.54 | 12.40 | 12.52 | 39,180 | -0.04(-0.32%) |
Jul 25, 2017 | 12.77 | 12.77 | 12.50 | 12.56 | 10,763 | -0.06(-0.48%) |
Jul 24, 2017 | 12.60 | 12.68 | 12.60 | 12.62 | 21,538 | -0.01(-0.08%) |
Jul 21, 2017 | 12.60 | 12.65 | 12.60 | 12.63 | 14,697 | +0.18(+1.45%) |
Jul 20, 2017 | 12.47 | 12.30 | 12.45 | 19,895 | +0.03(+0.24%) | |
Jul 19, 2017 | 12.37 | 12.44 | 12.34 | 12.42 | 31,882 | +0.04(+0.36%) |
Jul 18, 2017 | 12.64 | 12.64 | 12.30 | 12.38 | 21,836 | -0.04(-0.36%) |
Jul 17, 2017 | 12.49 | 12.49 | 12.37 | 12.42 | 8,314 | -0.09(-0.68%) |
Jul 14, 2017 | 12.72 | 12.72 | 12.24 | 12.51 | 7,350 | +0.04(+0.36%) |
Jul 13, 2017 | 12.44 | 12.47 | 12.42 | 12.46 | 285,611 | +0.02(+0.16%) |
Jul 12, 2017 | 12.40 | 12.50 | 12.36 | 12.44 | 20,740 | +0.16(+1.30%) |
Jul 11, 2017 | 12.46 | 12.46 | 12.24 | 12.28 | 9,155 | -0.02(-0.16%) |
Jul 10, 2017 | 12.15 | 12.30 | 12.06 | 12.30 | 26,269 | +0.10(+0.79%) |
Jul 07, 2017 | 12.20 | 12.25 | 12.20 | 12.20 | 11,241 | +0.09(+0.78%) |
Jul 06, 2017 | 12.49 | 12.49 | 12.11 | 12.11 | 43,084 | -0.66(-5.17%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.65 | 12.77 | 22,268 | +0.01(+0.08%) |
Jul 03, 2017 | 12.71 | 12.80 | 12.71 | 12.76 | 22,153 | +0.05(+0.39%) |
Jun 30, 2017 | 12.55 | 12.71 | 12.55 | 12.71 | 14,427 | +0.04(+0.32%) |
Jun 29, 2017 | 12.92 | 12.92 | 12.62 | 12.67 | 58,992 | -0.13(-1.02%) |
Jun 28, 2017 | 12.91 | 12.91 | 12.75 | 12.80 | 8,806 | +0.03(+0.23%) |
Jun 27, 2017 | 12.70 | 12.80 | 12.70 | 12.77 | 12,504 | -0.06(-0.47%) |
Jun 26, 2017 | 12.79 | 12.95 | 12.79 | 12.83 | 5,717 | +0.00(+0.00%) |
Jun 23, 2017 | 12.91 | 12.91 | 12.79 | 12.83 | 18,974 | -0.02(-0.16%) |
Jun 22, 2017 | 12.79 | 12.90 | 12.79 | 12.85 | 37,389 | +0.06(+0.46%) |
Jun 21, 2017 | 12.92 | 12.92 | 12.76 | 12.79 | 45,075 | -0.01(-0.07%) |
Jun 20, 2017 | 12.75 | 12.82 | 12.75 | 12.80 | 10,719 | -0.10(-0.78%) |
Jun 19, 2017 | 13.00 | 13.04 | 12.80 | 12.90 | 19,565 | +0.01(+0.04%) |
Jun 16, 2017 | 12.80 | 12.89 | 12.80 | 12.89 | 2,731 | +0.00(+0.04%) |
Jun 15, 2017 | 12.75 | 13.00 | 12.75 | 12.89 | 14,137 | -0.15(-1.15%) |
Jun 14, 2017 | 13.11 | 13.12 | 13.00 | 13.04 | 26,558 | -0.06(-0.46%) |
Jun 13, 2017 | 13.10 | 13.12 | 12.95 | 13.10 | 12,663 | +0.08(+0.65%) |
Jun 12, 2017 | 13.03 | 13.09 | 13.00 | 13.02 | 14,309 | -0.08(-0.61%) |
Jun 09, 2017 | 13.11 | 13.13 | 13.07 | 13.10 | 10,251 | -0.08(-0.64%) |
Jun 08, 2017 | 13.18 | 13.18 | 13.01 | 13.18 | 35,484 | +0.25(+1.97%) |
Jun 07, 2017 | 13.00 | 13.00 | 12.90 | 12.93 | 8,390 | +0.03(+0.20%) |
Jun 06, 2017 | 12.79 | 13.00 | 12.78 | 12.90 | 64,169 | -0.07(-0.54%) |
Jun 05, 2017 | 13.05 | 13.05 | 12.85 | 12.97 | 38,706 | -0.07(-0.52%) |
Jun 02, 2017 | 12.98 | 13.04 | 12.94 | 13.04 | 14,343 | -0.01(-0.09%) |
Jun 01, 2017 | 13.10 | 13.10 | 13.02 | 13.05 | 20,077 | +0.02(+0.15%) |
May 31, 2017 | 13.10 | 13.20 | 13.03 | 13.03 | 30,768 | +0.38(+3.00%) |
May 30, 2017 | 12.24 | 12.69 | 12.24 | 12.65 | 546,099 | +0.13(+1.08%) |
May 26, 2017 | 12.53 | 12.71 | 12.50 | 12.52 | 27,824 | -0.39(-3.02%) |
May 25, 2017 | 13.03 | 13.03 | 12.85 | 12.90 | 52,362 | +0.42(+3.36%) |
May 24, 2017 | 12.30 | 12.60 | 12.30 | 12.48 | 33,287 | -0.04(-0.28%) |
May 23, 2017 | 12.40 | 12.69 | 12.40 | 12.52 | 25,743 | -0.18(-1.42%) |
May 22, 2017 | 12.77 | 12.77 | 12.70 | 12.70 | 29,635 | -0.06(-0.43%) |
May 19, 2017 | 12.75 | 12.78 | 12.71 | 12.76 | 40,529 | -0.02(-0.20%) |
May 18, 2017 | 12.58 | 12.79 | 12.58 | 12.78 | 29,657 | +0.14(+1.11%) |
May 17, 2017 | 12.80 | 12.80 | 12.64 | 12.64 | 33,904 | -0.08(-0.63%) |
May 16, 2017 | 12.73 | 12.74 | 12.70 | 12.72 | 42,098 | +0.04(+0.32%) |
May 15, 2017 | 12.58 | 12.71 | 12.53 | 12.68 | 46,412 | +0.06(+0.52%) |
May 12, 2017 | 12.47 | 12.62 | 12.47 | 12.62 | 8,450 | -0.03(-0.20%) |
May 11, 2017 | 12.60 | 12.65 | 12.60 | 12.64 | 15,641 | -0.12(-0.94%) |
May 10, 2017 | 12.70 | 12.76 | 12.65 | 12.76 | 12,869 | +0.07(+0.55%) |
May 09, 2017 | 12.94 | 12.94 | 12.52 | 12.69 | 19,173 | +0.10(+0.77%) |
May 08, 2017 | 12.70 | 12.74 | 12.59 | 12.59 | 31,150 | -0.03(-0.21%) |
May 05, 2017 | 12.59 | 12.62 | 12.59 | 12.62 | 13,184 | +0.01(+0.08%) |
May 04, 2017 | 12.75 | 12.75 | 12.55 | 12.61 | 61,080 | -0.16(-1.25%) |
May 03, 2017 | 12.75 | 12.81 | 12.75 | 12.77 | 13,704 | -0.04(-0.31%) |
May 02, 2017 | 12.81 | 12.81 | 12.76 | 12.81 | 30,345 | -0.01(-0.08%) |
May 01, 2017 | 12.80 | 12.84 | 12.80 | 12.82 | 5,169 | +0.00(+0.00%) |
Apr 28, 2017 | 12.75 | 12.82 | 12.75 | 12.82 | 19,556 | -0.02(-0.12%) |
Apr 27, 2017 | 12.84 | 12.85 | 12.80 | 12.84 | 18,414 | -0.19(-1.50%) |
Apr 26, 2017 | 13.11 | 13.11 | 13.00 | 13.03 | 5,512 | -0.08(-0.61%) |
Apr 25, 2017 | 13.16 | 13.16 | 13.11 | 13.11 | 7,855 | +0.11(+0.85%) |
Apr 24, 2017 | 13.10 | 13.10 | 12.97 | 13.00 | 8,020 | +0.08(+0.62%) |
Apr 21, 2017 | 12.92 | 12.96 | 12.90 | 12.92 | 20,455 | +0.20(+1.53%) |
Apr 20, 2017 | 12.59 | 12.77 | 12.59 | 12.72 | 12,536 | +0.04(+0.28%) |
Apr 19, 2017 | 12.68 | 12.75 | 12.68 | 12.69 | 11,122 | -0.04(-0.31%) |
Apr 18, 2017 | 12.91 | 12.91 | 12.73 | 12.73 | 20,112 | -0.27(-2.08%) |
Apr 17, 2017 | 12.84 | 13.01 | 12.84 | 13.00 | 14,773 | +0.03(+0.23%) |
Apr 13, 2017 | 13.04 | 13.06 | 12.97 | 12.97 | 14,348 | -0.07(-0.54%) |
Apr 12, 2017 | 13.04 | 13.08 | 13.04 | 13.04 | 24,324 | +0.00(+0.00%) |
Apr 11, 2017 | 13.20 | 13.20 | 13.00 | 13.04 | 28,911 | -0.37(-2.76%) |
Apr 10, 2017 | 13.40 | 13.72 | 13.40 | 13.41 | 42,815 | -0.44(-3.18%) |
Apr 07, 2017 | 13.75 | 13.90 | 13.62 | 13.85 | 171,355 | +0.41(+3.09%) |
Apr 06, 2017 | 13.44 | 13.49 | 13.39 | 13.44 | 13,131 | -0.18(-1.36%) |
Apr 05, 2017 | 13.50 | 13.65 | 13.45 | 13.62 | 22,015 | +0.26(+1.95%) |
Apr 04, 2017 | 13.19 | 13.38 | 13.19 | 13.36 | 23,284 | +0.02(+0.15%) |
Apr 03, 2017 | 13.47 | 13.50 | 13.30 | 13.34 | 40,527 | +0.21(+1.64%) |
Mar 31, 2017 | 13.32 | 13.32 | 12.98 | 13.12 | 8,790 | +0.12(+0.96%) |
Mar 30, 2017 | 13.00 | 13.10 | 12.99 | 13.00 | 7,443 | -0.11(-0.84%) |
Mar 29, 2017 | 13.14 | 13.15 | 13.10 | 13.11 | 13,226 | +0.06(+0.46%) |
Mar 28, 2017 | 12.84 | 13.10 | 12.84 | 13.05 | 24,906 | +0.48(+3.82%) |
Mar 27, 2017 | 12.45 | 12.57 | 12.45 | 12.57 | 3,921 | -0.03(-0.24%) |
Mar 24, 2017 | 12.55 | 12.60 | 12.55 | 12.60 | 20,108 | -0.02(-0.16%) |
Mar 23, 2017 | 12.55 | 12.62 | 12.55 | 12.62 | 72,197 | +0.08(+0.64%) |
Mar 22, 2017 | 12.59 | 12.59 | 12.51 | 12.54 | 12,256 | +0.13(+1.05%) |
Mar 21, 2017 | 12.60 | 12.64 | 12.41 | 12.41 | 32,797 | -0.14(-1.15%) |
Mar 20, 2017 | 12.40 | 12.56 | 12.40 | 12.55 | 39,520 | +0.11(+0.84%) |
Mar 17, 2017 | 12.41 | 12.45 | 12.40 | 12.45 | 90,986 | +0.14(+1.14%) |
Mar 16, 2017 | 12.54 | 12.54 | 12.31 | 12.31 | 48,486 | +0.02(+0.16%) |
Mar 15, 2017 | 12.14 | 12.37 | 12.14 | 12.29 | 31,967 | +0.18(+1.49%) |
Mar 14, 2017 | 11.97 | 12.13 | 11.97 | 12.11 | 37,989 | +0.07(+0.58%) |
Mar 13, 2017 | 12.00 | 12.05 | 11.98 | 12.04 | 27,784 | +0.06(+0.50%) |
Mar 10, 2017 | 12.01 | 12.10 | 11.92 | 11.98 | 20,573 | +0.05(+0.42%) |
Mar 09, 2017 | 11.95 | 12.03 | 11.91 | 11.93 | 44,628 | -0.04(-0.33%) |
Mar 08, 2017 | 11.98 | 12.03 | 11.96 | 11.97 | 67,444 | -0.04(-0.37%) |
Mar 07, 2017 | 12.05 | 12.08 | 12.01 | 12.02 | 19,509 | +0.08(+0.63%) |
Mar 06, 2017 | 11.95 | 12.05 | 11.94 | 11.94 | 53,777 | -0.03(-0.25%) |
Mar 03, 2017 | 11.97 | 12.05 | 11.95 | 11.97 | 43,723 | +0.15(+1.27%) |
Mar 02, 2017 | 12.10 | 12.10 | 11.82 | 11.82 | 56,189 | -0.21(-1.75%) |
Mar 01, 2017 | 11.96 | 12.08 | 11.96 | 12.03 | 72,926 | +0.09(+0.75%) |
Feb 28, 2017 | 12.10 | 12.10 | 11.91 | 11.94 | 58,616 | -0.05(-0.42%) |
Feb 27, 2017 | 12.05 | 12.08 | 11.97 | 11.99 | 37,306 | -0.08(-0.66%) |
Feb 24, 2017 | 12.00 | 12.14 | 12.00 | 12.07 | 43,296 | +0.12(+0.96%) |
Feb 23, 2017 | 11.85 | 12.00 | 11.85 | 11.96 | 52,982 | -0.02(-0.13%) |
Feb 22, 2017 | 12.00 | 12.13 | 11.96 | 11.97 | 67,747 | -0.16(-1.36%) |
Feb 21, 2017 | 12.23 | 12.23 | 12.10 | 12.13 | 48,420 | +0.04(+0.29%) |
Feb 17, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.17(-1.39%) | |
Feb 16, 2017 | 12.75 | 12.75 | 12.22 | 12.27 | 83,239 | -1.18(-8.77%) |
Feb 15, 2017 | 13.23 | 13.50 | 13.23 | 13.45 | 15,217 | +0.08(+0.64%) |
Feb 14, 2017 | 13.24 | 13.43 | 13.24 | 13.37 | 31,286 | -0.08(-0.56%) |
Feb 13, 2017 | 13.40 | 13.50 | 13.38 | 13.44 | 14,123 | +0.02(+0.15%) |
Feb 10, 2017 | 13.42 | 13.47 | 13.31 | 13.42 | 24,512 | +0.12(+0.90%) |
Feb 09, 2017 | 13.44 | 13.50 | 13.20 | 13.30 | 29,837 | +0.06(+0.45%) |
Feb 08, 2017 | 12.99 | 13.30 | 12.99 | 13.24 | 27,825 | +0.33(+2.56%) |
Feb 07, 2017 | 12.76 | 12.96 | 12.76 | 12.91 | 20,756 | -0.01(-0.08%) |
Feb 06, 2017 | 12.83 | 12.92 | 12.83 | 12.92 | 14,671 | +0.07(+0.54%) |
Feb 03, 2017 | 12.80 | 12.95 | 12.80 | 12.85 | 41,734 | -0.04(-0.31%) |
Feb 02, 2017 | 12.98 | 12.98 | 12.89 | 12.89 | 67,628 | -0.10(-0.77%) |
Feb 01, 2017 | 13.00 | 13.02 | 12.94 | 12.99 | 46,646 | -0.04(-0.31%) |
Jan 31, 2017 | 13.11 | 13.11 | 12.95 | 13.03 | 18,242 | +0.01(+0.08%) |
Jan 30, 2017 | 13.33 | 13.33 | 12.95 | 13.02 | 37,699 | -0.06(-0.46%) |
Jan 27, 2017 | 13.05 | 13.23 | 13.05 | 13.08 | 11,206 | -0.07(-0.53%) |
Jan 26, 2017 | 13.00 | 13.16 | 13.00 | 13.15 | 9,495 | +0.20(+1.54%) |
Jan 25, 2017 | 12.93 | 12.98 | 12.89 | 12.95 | 7,442 | +0.17(+1.33%) |
Jan 24, 2017 | 12.60 | 12.90 | 12.60 | 12.78 | 126,178 | -0.14(-1.08%) |
Jan 23, 2017 | 13.08 | 13.08 | 12.86 | 12.92 | 28,236 | -0.12(-0.92%) |
Jan 20, 2017 | 13.11 | 13.11 | 13.00 | 13.04 | 25,034 | -0.09(-0.69%) |
Jan 19, 2017 | 13.17 | 13.17 | 13.08 | 13.13 | 18,473 | -0.15(-1.13%) |
Jan 18, 2017 | 13.58 | 13.58 | 13.25 | 13.28 | 34,188 | +0.03(+0.23%) |
Jan 17, 2017 | 13.40 | 13.40 | 13.23 | 13.25 | 49,139 | +0.07(+0.53%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 33,440 | +0.25(+1.93%) |
Jan 11, 2017 | 12.80 | 12.94 | 12.80 | 12.93 | 8,080 | -0.04(-0.27%) |
Jan 10, 2017 | 12.90 | 12.99 | 12.82 | 12.96 | 19,707 | +0.07(+0.58%) |
Jan 09, 2017 | 12.70 | 12.92 | 12.70 | 12.89 | 33,481 | +0.18(+1.42%) |
Jan 06, 2017 | 12.80 | 12.84 | 12.70 | 12.71 | 32,488 | -0.15(-1.20%) |
Jan 05, 2017 | 12.70 | 12.89 | 12.70 | 12.87 | 74,178 | +0.21(+1.70%) |
Jan 04, 2017 | 12.71 | 12.72 | 12.51 | 12.65 | 63,798 | +0.36(+2.93%) |
Jan 03, 2017 | 12.06 | 12.39 | 12.06 | 12.29 | 68,431 | +0.29(+2.41%) |
Dec 30, 2016 | 12.00 | 12.00 | 12.00 | 0 | +0.13(+1.10%) | |
Dec 29, 2016 | 11.85 | 11.87 | 11.85 | 11.87 | 26,828 | +0.01(+0.08%) |
Dec 28, 2016 | 11.81 | 11.88 | 11.81 | 11.86 | 62,250 | -0.02(-0.13%) |
Dec 27, 2016 | 11.77 | 11.90 | 11.75 | 11.88 | 82,804 | +0.03(+0.25%) |
Dec 23, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 11.86 | 11.92 | 11.82 | 11.87 | 72,345 | -0.06(-0.50%) |
Dec 21, 2016 | 11.87 | 12.31 | 11.87 | 11.93 | 102,491 | -0.05(-0.42%) |
Dec 20, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 87,982 | -0.03(-0.21%) |
Dec 19, 2016 | 12.05 | 12.05 | 11.97 | 12.01 | 53,854 | +0.03(+0.25%) |
Dec 16, 2016 | 12.01 | 12.03 | 11.97 | 11.97 | 79,950 | -0.04(-0.33%) |
Dec 15, 2016 | 12.01 | 12.03 | 11.98 | 12.02 | 119,971 | +0.01(+0.04%) |
Dec 14, 2016 | 12.04 | 12.26 | 11.99 | 12.01 | 53,999 | -0.26(-2.12%) |
Dec 13, 2016 | 12.14 | 12.30 | 12.08 | 12.27 | 86,304 | +0.15(+1.28%) |
Dec 12, 2016 | 12.13 | 12.25 | 12.10 | 12.12 | 71,396 | -0.12(-0.94%) |
Dec 09, 2016 | 12.38 | 12.38 | 12.20 | 12.23 | 21,643 | +0.01(+0.08%) |
Dec 08, 2016 | 12.40 | 12.40 | 12.20 | 12.22 | 42,841 | -0.11(-0.89%) |
Dec 07, 2016 | 12.11 | 12.34 | 12.11 | 12.33 | 190,973 | +0.08(+0.65%) |
Dec 06, 2016 | 12.16 | 12.31 | 12.16 | 12.25 | 59,528 | -0.01(-0.08%) |
Dec 05, 2016 | 12.26 | 12.29 | 12.23 | 12.26 | 341,052 | -0.04(-0.33%) |
Dec 02, 2016 | 12.18 | 12.39 | 12.18 | 12.30 | 43,240 | +0.00(+0.00%) |
Dec 01, 2016 | 12.66 | 12.66 | 12.29 | 12.30 | 36,897 | -0.09(-0.73%) |
Nov 30, 2016 | 12.62 | 12.62 | 12.31 | 12.39 | 71,555 | -0.01(-0.12%) |
Nov 29, 2016 | 12.32 | 12.41 | 12.26 | 12.40 | 20,922 | -0.04(-0.36%) |
Nov 28, 2016 | 12.35 | 12.51 | 12.35 | 12.45 | 36,143 | +0.02(+0.16%) |
Nov 25, 2016 | 12.40 | 12.46 | 12.40 | 12.43 | 14,424 | +0.05(+0.44%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.12(-1.00%) | |
Nov 22, 2016 | 12.52 | 12.55 | 12.35 | 12.50 | 18,599 | +0.31(+2.59%) |
Nov 21, 2016 | 12.30 | 12.31 | 12.01 | 12.19 | 28,347 | +0.01(+0.04%) |
Nov 18, 2016 | 11.97 | 12.21 | 11.97 | 12.18 | 37,919 | -0.03(-0.25%) |
Nov 17, 2016 | 12.25 | 12.25 | 12.05 | 12.21 | 25,043 | +0.11(+0.91%) |
Nov 16, 2016 | 12.13 | 12.32 | 12.10 | 12.10 | 19,630 | -0.20(-1.59%) |
Nov 15, 2016 | 12.06 | 12.51 | 12.06 | 12.29 | 22,656 | +0.15(+1.24%) |
Nov 14, 2016 | 12.15 | 12.25 | 12.00 | 12.14 | 22,259 | -0.05(-0.45%) |
Nov 11, 2016 | 12.11 | 12.28 | 12.11 | 12.20 | 19,168 | -0.07(-0.53%) |
Nov 10, 2016 | 12.33 | 12.41 | 12.25 | 12.27 | 14,397 | -0.12(-0.97%) |
Nov 09, 2016 | 12.40 | 12.46 | 12.29 | 12.38 | 42,370 | -0.15(-1.20%) |
Nov 08, 2016 | 12.40 | 12.56 | 12.39 | 12.54 | 53,508 | +0.03(+0.20%) |
Nov 07, 2016 | 12.71 | 12.71 | 12.34 | 12.51 | 25,286 | +0.16(+1.30%) |
Nov 04, 2016 | 12.42 | 12.45 | 12.35 | 12.35 | 31,981 | -0.09(-0.72%) |
Nov 03, 2016 | 12.45 | 12.52 | 12.43 | 12.44 | 28,016 | -0.09(-0.72%) |
Nov 02, 2016 | 12.50 | 12.59 | 12.49 | 12.53 | 28,101 | -0.13(-1.03%) |
Nov 01, 2016 | 12.64 | 12.86 | 12.60 | 12.66 | 27,378 | -0.11(-0.86%) |
Oct 31, 2016 | 12.63 | 12.77 | 12.63 | 12.77 | 22,605 | +0.00(+0.00%) |
Oct 28, 2016 | 13.00 | 13.00 | 12.76 | 12.77 | 19,330 | -0.12(-0.93%) |
Oct 27, 2016 | 13.06 | 13.06 | 12.89 | 12.89 | 20,724 | -0.13(-1.04%) |
Oct 26, 2016 | 13.03 | 13.10 | 13.02 | 13.03 | 20,273 | -0.05(-0.42%) |
Oct 25, 2016 | 12.99 | 13.15 | 12.99 | 13.08 | 31,504 | +0.02(+0.15%) |
Oct 24, 2016 | 13.15 | 13.30 | 13.04 | 13.06 | 32,084 | -0.12(-0.95%) |
Oct 21, 2016 | 13.11 | 13.25 | 13.06 | 13.19 | 10,440 | +0.08(+0.57%) |
Oct 20, 2016 | 13.08 | 13.15 | 13.08 | 13.11 | 9,758 | -0.04(-0.27%) |
Oct 19, 2016 | 13.05 | 13.15 | 13.05 | 13.14 | 8,731 | +0.00(+0.04%) |
Oct 18, 2016 | 13.16 | 13.16 | 13.13 | 13.14 | 7,293 | +0.12(+0.92%) |
Oct 17, 2016 | 13.06 | 13.07 | 13.02 | 13.02 | 31,982 | -0.18(-1.36%) |
Oct 14, 2016 | 13.08 | 13.20 | 13.08 | 13.20 | 22,071 | +0.12(+0.96%) |
Oct 13, 2016 | 13.01 | 13.07 | 12.96 | 13.07 | 20,600 | -0.14(-1.02%) |
Oct 12, 2016 | 13.18 | 13.24 | 13.15 | 13.21 | 17,518 | +0.11(+0.84%) |
Oct 11, 2016 | 13.11 | 13.18 | 13.02 | 13.10 | 29,845 | -0.27(-2.02%) |
Oct 10, 2016 | 13.35 | 13.39 | 13.35 | 13.37 | 43,813 | +0.14(+1.06%) |
Oct 07, 2016 | 13.20 | 13.50 | 13.18 | 13.23 | 88,724 | -0.26(-1.93%) |
Oct 06, 2016 | 13.44 | 13.51 | 13.44 | 13.49 | 20,516 | -0.01(-0.07%) |
Oct 05, 2016 | 13.27 | 13.90 | 13.27 | 13.50 | 84,530 | +0.36(+2.71%) |
Oct 04, 2016 | 13.21 | 13.22 | 13.12 | 13.14 | 4,074 | -0.08(-0.57%) |
Oct 03, 2016 | 13.38 | 13.38 | 13.21 | 13.22 | 10,932 | -0.07(-0.56%) |
Sep 30, 2016 | 13.26 | 13.35 | 13.15 | 13.29 | 24,601 | +0.13(+1.03%) |
Sep 29, 2016 | 13.11 | 13.32 | 13.11 | 13.16 | 42,075 | -0.15(-1.13%) |
Sep 28, 2016 | 13.25 | 13.44 | 13.23 | 13.31 | 24,060 | +0.07(+0.53%) |
Sep 27, 2016 | 13.18 | 13.26 | 13.18 | 13.24 | 15,365 | +0.14(+1.07%) |
Sep 26, 2016 | 13.25 | 13.39 | 13.06 | 13.10 | 47,631 | -0.26(-1.95%) |
Sep 23, 2016 | 13.45 | 13.73 | 13.36 | 13.36 | 31,517 | -0.13(-0.96%) |
Sep 22, 2016 | 13.46 | 13.60 | 13.46 | 13.49 | 27,823 | +0.04(+0.30%) |
Sep 21, 2016 | 13.32 | 13.50 | 13.32 | 13.45 | 62,553 | +0.15(+1.13%) |
Sep 20, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 387,801 | -0.01(-0.08%) |
Sep 19, 2016 | 13.33 | 13.47 | 13.31 | 13.31 | 644,320 | +0.03(+0.19%) |
Sep 16, 2016 | 13.36 | 13.36 | 13.22 | 13.29 | 29,782 | -0.05(-0.41%) |
Sep 15, 2016 | 13.35 | 13.39 | 13.33 | 13.34 | 44,153 | +0.07(+0.53%) |
Sep 14, 2016 | 13.20 | 13.31 | 13.20 | 13.27 | 5,300 | +0.00(+0.00%) |
Sep 13, 2016 | 13.40 | 13.62 | 13.18 | 13.27 | 65,873 | -0.31(-2.28%) |
Sep 12, 2016 | 13.66 | 13.66 | 13.39 | 13.58 | 30,715 | -0.03(-0.22%) |
Sep 09, 2016 | 13.95 | 14.02 | 13.61 | 13.61 | 21,361 | -0.36(-2.58%) |
Sep 08, 2016 | 13.96 | 14.03 | 13.94 | 13.97 | 15,574 | +0.02(+0.14%) |
Sep 07, 2016 | 13.95 | 14.15 | 13.90 | 13.95 | 52,270 | -0.11(-0.78%) |
Sep 06, 2016 | 14.13 | 14.14 | 14.05 | 14.06 | 57,028 | +0.34(+2.44%) |
Sep 02, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.62%) | |
Sep 01, 2016 | 13.65 | 13.68 | 13.55 | 13.64 | 81,057 | +0.30(+2.29%) |
Aug 31, 2016 | 13.40 | 13.41 | 13.31 | 13.34 | 17,312 | -0.10(-0.78%) |
Aug 30, 2016 | 13.44 | 13.52 | 13.41 | 13.44 | 49,403 | +0.08(+0.60%) |
Aug 29, 2016 | 13.30 | 13.37 | 13.30 | 13.36 | 41,976 | +0.16(+1.21%) |
Aug 26, 2016 | 13.19 | 13.42 | 13.15 | 13.20 | 12,696 | +0.06(+0.46%) |
Aug 25, 2016 | 13.34 | 13.34 | 13.14 | 13.14 | 12,846 | -0.10(-0.76%) |
Aug 24, 2016 | 13.26 | 13.37 | 13.23 | 13.24 | 17,761 | -0.16(-1.19%) |
Aug 23, 2016 | 13.59 | 13.59 | 13.30 | 13.40 | 13,640 | +0.03(+0.22%) |
Aug 22, 2016 | 13.29 | 13.41 | 13.29 | 13.37 | 9,269 | -0.14(-1.04%) |
Aug 19, 2016 | 13.66 | 13.66 | 13.36 | 13.51 | 22,862 | -0.73(-5.13%) |
Aug 18, 2016 | 14.00 | 14.25 | 14.00 | 14.24 | 46,494 | +0.49(+3.56%) |
Aug 17, 2016 | 13.92 | 13.92 | 13.61 | 13.75 | 10,812 | -0.20(-1.43%) |
Aug 16, 2016 | 14.01 | 14.13 | 13.90 | 13.95 | 26,158 | -0.16(-1.13%) |
Aug 15, 2016 | 14.25 | 14.25 | 14.00 | 14.11 | 15,082 | +0.27(+1.95%) |
Aug 12, 2016 | 13.78 | 13.87 | 13.78 | 13.84 | 7,891 | +0.06(+0.44%) |
Aug 11, 2016 | 13.94 | 13.94 | 13.70 | 13.78 | 38,205 | +0.01(+0.07%) |
Aug 10, 2016 | 13.86 | 13.86 | 13.64 | 13.77 | 31,940 | -0.14(-1.01%) |
Aug 09, 2016 | 13.84 | 13.96 | 13.84 | 13.91 | 18,115 | +0.05(+0.36%) |
Aug 08, 2016 | 13.85 | 13.99 | 13.85 | 13.86 | 69,491 | +0.59(+4.45%) |
Aug 05, 2016 | 13.22 | 13.29 | 13.13 | 13.27 | 46,426 | +0.15(+1.14%) |
Aug 04, 2016 | 13.05 | 13.20 | 13.05 | 13.12 | 35,412 | +0.08(+0.61%) |
Aug 03, 2016 | 12.81 | 13.05 | 12.81 | 13.04 | 26,618 | +0.18(+1.40%) |
Aug 02, 2016 | 12.95 | 12.97 | 12.75 | 12.86 | 49,878 | +0.00(+0.00%) |