Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 158,636 | -0.05(-0.43%) |
Jun 29, 2017 | 11.70 | 11.80 | 11.47 | 11.55 | 338,702 | -0.15(-1.28%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.35 | 11.70 | 196,955 | +0.25(+2.18%) |
Jun 27, 2017 | 11.45 | 11.55 | 11.40 | 11.45 | 240,909 | +0.00(+0.00%) |
Jun 26, 2017 | 11.60 | 11.70 | 11.35 | 11.45 | 267,871 | -0.15(-1.29%) |
Jun 23, 2017 | 11.50 | 11.65 | 11.45 | 11.60 | 1,087,930 | +0.15(+1.31%) |
Jun 22, 2017 | 11.30 | 12.15 | 11.22 | 11.45 | 787,821 | +0.20(+1.78%) |
Jun 21, 2017 | 11.60 | 11.65 | 11.12 | 11.25 | 370,511 | -0.30(-2.60%) |
Jun 20, 2017 | 11.70 | 11.77 | 11.43 | 11.55 | 475,830 | -0.20(-1.70%) |
Jun 19, 2017 | 11.95 | 12.03 | 11.50 | 11.75 | 524,518 | -0.15(-1.26%) |
Jun 16, 2017 | 11.85 | 11.90 | 11.70 | 11.90 | 688,512 | +0.00(+0.00%) |
Jun 15, 2017 | 11.85 | 12.00 | 11.72 | 11.90 | 142,119 | +0.00(+0.00%) |
Jun 14, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 275,966 | +0.00(+0.00%) |
Jun 13, 2017 | 11.90 | 11.95 | 11.70 | 11.90 | 165,419 | +0.00(+0.00%) |
Jun 12, 2017 | 12.05 | 12.10 | 11.90 | 11.90 | 367,822 | -0.10(-0.83%) |
Jun 09, 2017 | 11.80 | 12.05 | 11.80 | 12.00 | 236,112 | +0.15(+1.27%) |
Jun 08, 2017 | 11.65 | 11.90 | 11.65 | 11.85 | 245,658 | +0.20(+1.72%) |
Jun 07, 2017 | 11.65 | 11.80 | 11.50 | 11.65 | 462,254 | +0.05(+0.43%) |
Jun 06, 2017 | 11.75 | 11.85 | 11.55 | 11.60 | 363,622 | -0.15(-1.28%) |
Jun 05, 2017 | 11.70 | 11.90 | 11.60 | 11.75 | 470,340 | -0.05(-0.42%) |
Jun 02, 2017 | 11.55 | 11.95 | 11.55 | 11.80 | 348,325 | +0.20(+1.72%) |
Jun 01, 2017 | 11.45 | 11.75 | 11.45 | 11.60 | 379,639 | +0.10(+0.87%) |
May 31, 2017 | 11.60 | 12.00 | 11.20 | 11.50 | 622,555 | +0.65(+5.99%) |
May 30, 2017 | 10.75 | 10.85 | 10.70 | 10.85 | 259,271 | +0.05(+0.46%) |
May 26, 2017 | 10.80 | 10.90 | 10.72 | 10.80 | 130,832 | +0.05(+0.47%) |
May 25, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 165,113 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.75 | 182,562 | +0.10(+0.94%) |
May 23, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 168,841 | -0.15(-1.39%) |
May 22, 2017 | 10.75 | 10.93 | 10.65 | 10.80 | 270,244 | +0.05(+0.47%) |
May 19, 2017 | 10.75 | 10.85 | 10.65 | 10.75 | 159,278 | -0.05(-0.46%) |
May 18, 2017 | 10.70 | 10.80 | 10.50 | 10.80 | 204,171 | +0.15(+1.41%) |
May 17, 2017 | 10.80 | 10.88 | 10.65 | 10.65 | 255,315 | -0.15(-1.39%) |
May 16, 2017 | 11.15 | 11.15 | 10.70 | 10.80 | 227,395 | -0.30(-2.70%) |
May 15, 2017 | 10.95 | 11.20 | 10.88 | 11.10 | 281,376 | +0.15(+1.37%) |
May 12, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 1,012,618 | -0.10(-0.90%) |
May 11, 2017 | 11.30 | 11.38 | 11.05 | 11.05 | 240,493 | -0.30(-2.64%) |
May 10, 2017 | 11.50 | 11.57 | 11.30 | 11.35 | 394,948 | -0.20(-1.73%) |
May 09, 2017 | 11.60 | 11.68 | 11.38 | 11.55 | 283,273 | +0.05(+0.43%) |
May 08, 2017 | 11.30 | 11.60 | 11.28 | 11.50 | 327,512 | +0.15(+1.32%) |
May 05, 2017 | 11.85 | 11.85 | 11.35 | 11.35 | 857,361 | -0.50(-4.22%) |
May 04, 2017 | 11.55 | 11.85 | 11.28 | 11.85 | 653,409 | +0.28(+2.38%) |
May 03, 2017 | 11.75 | 12.20 | 11.02 | 11.57 | 1,242,930 | -2.28(-16.43%) |
May 02, 2017 | 14.15 | 14.28 | 13.75 | 13.85 | 446,167 | -0.25(-1.77%) |
May 01, 2017 | 13.95 | 14.15 | 13.90 | 14.10 | 251,409 | +0.15(+1.08%) |
Apr 28, 2017 | 13.80 | 14.05 | 13.70 | 13.95 | 264,917 | +0.10(+0.72%) |
Apr 27, 2017 | 13.95 | 14.00 | 13.82 | 13.85 | 104,492 | -0.10(-0.72%) |
Apr 26, 2017 | 13.85 | 14.00 | 13.76 | 13.95 | 243,520 | +0.10(+0.72%) |
Apr 25, 2017 | 14.05 | 14.10 | 13.80 | 13.85 | 164,916 | -0.15(-1.07%) |
Apr 24, 2017 | 14.05 | 14.05 | 13.80 | 14.00 | 181,195 | +0.10(+0.72%) |
Apr 21, 2017 | 13.95 | 14.00 | 13.75 | 13.90 | 168,999 | -0.10(-0.71%) |
Apr 20, 2017 | 13.95 | 14.05 | 13.75 | 14.00 | 116,125 | +0.10(+0.72%) |
Apr 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 85,411 | +0.10(+0.72%) |
Apr 18, 2017 | 13.80 | 14.00 | 13.68 | 13.80 | 125,723 | -0.05(-0.36%) |
Apr 17, 2017 | 13.75 | 13.85 | 13.60 | 13.85 | 124,718 | +0.20(+1.47%) |
Apr 13, 2017 | 13.60 | 13.72 | 13.40 | 13.65 | 137,193 | +0.05(+0.37%) |
Apr 12, 2017 | 13.75 | 13.75 | 13.40 | 13.60 | 112,825 | -0.20(-1.45%) |
Apr 11, 2017 | 13.65 | 13.80 | 13.65 | 13.80 | 56,388 | +0.10(+0.73%) |
Apr 10, 2017 | 13.70 | 13.85 | 13.55 | 13.70 | 112,601 | +0.00(+0.00%) |
Apr 07, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 70,211 | -0.05(-0.36%) |
Apr 06, 2017 | 13.60 | 13.85 | 13.60 | 13.75 | 127,530 | +0.10(+0.73%) |
Apr 05, 2017 | 13.75 | 13.88 | 13.60 | 13.65 | 145,058 | +0.05(+0.37%) |
Apr 04, 2017 | 13.90 | 13.95 | 13.50 | 13.60 | 181,321 | -0.30(-2.16%) |
Apr 03, 2017 | 13.85 | 14.00 | 13.70 | 13.90 | 144,145 | +0.00(+0.00%) |
Mar 31, 2017 | 13.75 | 14.00 | 13.57 | 13.90 | 124,575 | +0.15(+1.09%) |
Mar 30, 2017 | 13.95 | 13.95 | 13.65 | 13.75 | 84,919 | -0.15(-1.08%) |
Mar 29, 2017 | 13.40 | 13.97 | 13.40 | 13.90 | 363,476 | +0.40(+2.96%) |
Mar 28, 2017 | 13.45 | 13.75 | 13.45 | 13.50 | 173,681 | +0.05(+0.37%) |
Mar 27, 2017 | 13.25 | 13.57 | 13.15 | 13.45 | 79,490 | +0.00(+0.00%) |
Mar 24, 2017 | 13.35 | 13.55 | 13.35 | 13.45 | 143,678 | +0.15(+1.13%) |
Mar 23, 2017 | 13.10 | 13.38 | 13.10 | 13.30 | 168,508 | +0.15(+1.14%) |
Mar 22, 2017 | 12.85 | 13.20 | 12.78 | 13.15 | 197,800 | +0.35(+2.73%) |
Mar 21, 2017 | 13.05 | 13.20 | 12.75 | 12.80 | 167,630 | -0.20(-1.54%) |
Mar 20, 2017 | 13.25 | 13.40 | 12.95 | 13.00 | 114,727 | -0.20(-1.52%) |
Mar 17, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 215,984 | -0.15(-1.12%) |
Mar 16, 2017 | 13.10 | 13.40 | 13.00 | 13.35 | 119,336 | +0.30(+2.30%) |
Mar 15, 2017 | 12.95 | 13.18 | 12.85 | 13.05 | 118,403 | +0.20(+1.56%) |
Mar 14, 2017 | 12.95 | 13.05 | 12.70 | 12.85 | 114,391 | -0.15(-1.15%) |
Mar 13, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 89,531 | +0.05(+0.39%) |
Mar 10, 2017 | 13.05 | 13.05 | 12.85 | 12.95 | 90,092 | +0.00(+0.00%) |
Mar 09, 2017 | 12.90 | 13.10 | 12.80 | 12.95 | 81,749 | +0.00(+0.00%) |
Mar 08, 2017 | 12.95 | 13.10 | 12.80 | 12.95 | 128,778 | +0.05(+0.39%) |
Mar 07, 2017 | 13.10 | 13.40 | 12.85 | 12.90 | 68,004 | -0.25(-1.90%) |
Mar 06, 2017 | 12.85 | 13.25 | 12.75 | 13.15 | 154,071 | +0.25(+1.94%) |
Mar 03, 2017 | 12.95 | 13.05 | 12.80 | 12.90 | 241,899 | -0.05(-0.39%) |
Mar 02, 2017 | 13.20 | 13.30 | 12.90 | 12.95 | 175,864 | -0.30(-2.26%) |
Mar 01, 2017 | 13.25 | 13.45 | 13.07 | 13.25 | 137,628 | +0.20(+1.53%) |
Feb 28, 2017 | 13.35 | 13.45 | 13.05 | 13.05 | 170,618 | -0.40(-2.97%) |
Feb 27, 2017 | 13.30 | 13.55 | 13.25 | 13.45 | 172,613 | +0.15(+1.13%) |
Feb 24, 2017 | 13.10 | 13.30 | 13.05 | 13.30 | 151,171 | +0.05(+0.38%) |
Feb 23, 2017 | 13.30 | 13.55 | 13.25 | 13.25 | 232,075 | -0.05(-0.38%) |
Feb 22, 2017 | 13.50 | 13.68 | 13.25 | 13.30 | 164,076 | -0.20(-1.48%) |
Feb 21, 2017 | 13.65 | 13.65 | 13.25 | 13.50 | 300,517 | +0.00(+0.00%) |
Feb 17, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.30(-2.17%) | |
Feb 16, 2017 | 13.75 | 14.00 | 13.70 | 13.80 | 341,790 | +0.00(+0.00%) |
Feb 15, 2017 | 13.55 | 14.15 | 13.15 | 13.80 | 819,076 | +0.90(+6.98%) |
Feb 14, 2017 | 13.30 | 13.30 | 12.68 | 12.90 | 261,888 | -0.35(-2.64%) |
Feb 13, 2017 | 13.10 | 13.40 | 13.10 | 13.25 | 299,490 | +0.25(+1.92%) |
Feb 10, 2017 | 12.80 | 13.05 | 12.80 | 13.00 | 171,400 | +0.15(+1.17%) |
Feb 09, 2017 | 12.50 | 13.00 | 12.50 | 12.85 | 232,820 | +0.25(+1.98%) |
Feb 08, 2017 | 12.45 | 12.72 | 12.40 | 12.60 | 149,154 | +0.10(+0.80%) |
Feb 07, 2017 | 12.40 | 12.78 | 12.35 | 12.50 | 180,837 | -0.05(-0.40%) |
Feb 06, 2017 | 12.60 | 12.65 | 12.40 | 12.55 | 106,823 | -0.05(-0.40%) |
Feb 03, 2017 | 12.65 | 12.70 | 12.50 | 12.60 | 71,217 | +0.10(+0.80%) |
Feb 02, 2017 | 12.55 | 12.70 | 12.43 | 12.50 | 134,669 | -0.05(-0.40%) |
Feb 01, 2017 | 12.90 | 13.15 | 12.55 | 12.55 | 143,603 | -0.45(-3.46%) |
Jan 31, 2017 | 13.15 | 13.20 | 12.90 | 13.00 | 138,953 | -0.25(-1.89%) |
Jan 30, 2017 | 13.00 | 13.35 | 12.90 | 13.25 | 155,427 | +0.10(+0.76%) |
Jan 27, 2017 | 13.10 | 13.30 | 12.90 | 13.15 | 88,510 | -0.05(-0.38%) |
Jan 26, 2017 | 13.55 | 13.75 | 13.15 | 13.20 | 112,250 | -0.35(-2.58%) |
Jan 25, 2017 | 13.10 | 13.72 | 12.95 | 13.55 | 516,694 | +0.50(+3.83%) |
Jan 24, 2017 | 12.65 | 13.05 | 12.60 | 13.05 | 117,800 | +0.40(+3.16%) |
Jan 23, 2017 | 12.70 | 12.80 | 12.60 | 12.65 | 72,915 | -0.10(-0.78%) |
Jan 20, 2017 | 12.75 | 13.00 | 12.75 | 12.75 | 98,974 | +0.00(+0.00%) |
Jan 19, 2017 | 12.95 | 13.09 | 12.70 | 12.75 | 129,858 | -0.25(-1.92%) |
Jan 18, 2017 | 12.90 | 13.05 | 12.70 | 13.00 | 143,505 | +0.15(+1.17%) |
Jan 17, 2017 | 13.15 | 13.25 | 12.85 | 12.85 | 128,744 | -0.35(-2.65%) |
Jan 13, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.15(-1.12%) | |
Jan 12, 2017 | 13.65 | 13.65 | 13.28 | 13.35 | 125,221 | -0.35(-2.55%) |
Jan 11, 2017 | 13.50 | 13.75 | 13.45 | 13.70 | 143,204 | +0.20(+1.48%) |
Jan 10, 2017 | 13.15 | 13.65 | 13.00 | 13.50 | 156,963 | +0.45(+3.45%) |
Jan 09, 2017 | 13.05 | 13.20 | 13.00 | 13.05 | 72,855 | -0.05(-0.38%) |
Jan 06, 2017 | 13.20 | 13.25 | 12.95 | 13.10 | 120,580 | -0.10(-0.76%) |
Jan 05, 2017 | 13.35 | 13.45 | 13.20 | 13.20 | 101,648 | -0.30(-2.22%) |
Jan 04, 2017 | 13.35 | 13.80 | 13.35 | 13.50 | 115,062 | +0.15(+1.12%) |
Jan 03, 2017 | 13.05 | 13.40 | 12.95 | 13.35 | 204,645 | +0.45(+3.49%) |
Dec 30, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.50(-3.73%) | |
Dec 29, 2016 | 13.55 | 13.70 | 13.30 | 13.40 | 140,128 | -0.15(-1.11%) |
Dec 28, 2016 | 13.60 | 13.75 | 13.40 | 13.55 | 235,008 | -0.10(-0.73%) |
Dec 27, 2016 | 13.60 | 13.90 | 13.47 | 13.65 | 139,667 | +0.00(+0.00%) |
Dec 23, 2016 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 14.15 | 14.15 | 13.50 | 13.60 | 187,301 | -0.60(-4.23%) |
Dec 21, 2016 | 14.15 | 14.50 | 14.10 | 14.20 | 130,996 | +0.00(+0.00%) |
Dec 20, 2016 | 14.25 | 14.55 | 14.05 | 14.20 | 229,145 | -0.10(-0.70%) |
Dec 19, 2016 | 14.30 | 14.45 | 14.15 | 14.30 | 105,443 | +0.05(+0.35%) |
Dec 16, 2016 | 14.05 | 14.45 | 14.05 | 14.25 | 221,329 | +0.25(+1.79%) |
Dec 15, 2016 | 14.25 | 14.40 | 14.00 | 14.00 | 172,316 | -0.30(-2.10%) |
Dec 14, 2016 | 14.35 | 14.45 | 14.10 | 14.30 | 191,760 | -0.10(-0.69%) |
Dec 13, 2016 | 14.20 | 14.45 | 14.07 | 14.40 | 309,912 | +0.25(+1.77%) |
Dec 12, 2016 | 14.10 | 14.20 | 13.90 | 14.15 | 156,461 | -0.05(-0.35%) |
Dec 09, 2016 | 14.00 | 14.22 | 14.00 | 14.20 | 187,028 | +0.20(+1.43%) |
Dec 08, 2016 | 13.80 | 14.00 | 13.65 | 14.00 | 279,091 | +0.20(+1.45%) |
Dec 07, 2016 | 13.80 | 13.95 | 13.70 | 13.80 | 261,359 | -0.05(-0.36%) |
Dec 06, 2016 | 13.85 | 13.95 | 13.75 | 13.85 | 114,899 | -0.05(-0.36%) |
Dec 05, 2016 | 13.75 | 13.95 | 13.70 | 13.90 | 179,854 | +0.20(+1.46%) |
Dec 02, 2016 | 13.65 | 13.75 | 13.55 | 13.70 | 139,405 | +0.00(+0.00%) |
Dec 01, 2016 | 13.65 | 13.90 | 13.60 | 13.70 | 198,364 | +0.05(+0.37%) |
Nov 30, 2016 | 13.80 | 13.90 | 13.55 | 13.65 | 121,741 | -0.10(-0.73%) |
Nov 29, 2016 | 13.70 | 13.95 | 13.60 | 13.75 | 230,230 | +0.10(+0.73%) |
Nov 28, 2016 | 13.95 | 13.95 | 13.60 | 13.65 | 140,604 | -0.35(-2.50%) |
Nov 25, 2016 | 13.55 | 14.10 | 13.55 | 14.00 | 222,257 | +0.40(+2.94%) |
Nov 23, 2016 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.65 | 13.65 | 13.45 | 13.60 | 268,045 | +0.10(+0.74%) |
Nov 21, 2016 | 13.40 | 13.75 | 13.25 | 13.50 | 121,537 | +0.05(+0.37%) |
Nov 18, 2016 | 13.45 | 13.50 | 13.35 | 13.45 | 212,132 | +0.10(+0.75%) |
Nov 17, 2016 | 13.25 | 13.43 | 13.22 | 13.35 | 82,796 | +0.05(+0.38%) |
Nov 16, 2016 | 13.07 | 13.40 | 13.07 | 13.30 | 163,104 | +0.10(+0.76%) |
Nov 15, 2016 | 13.25 | 13.35 | 13.00 | 13.20 | 172,396 | -0.10(-0.75%) |
Nov 14, 2016 | 13.50 | 13.50 | 13.20 | 13.30 | 153,438 | +0.00(+0.00%) |
Nov 11, 2016 | 13.05 | 13.60 | 12.75 | 13.30 | 226,782 | +0.25(+1.92%) |
Nov 10, 2016 | 13.05 | 13.40 | 12.65 | 13.05 | 174,170 | +0.15(+1.16%) |
Nov 09, 2016 | 12.15 | 12.95 | 11.90 | 12.90 | 159,990 | +0.50(+4.03%) |
Nov 08, 2016 | 12.15 | 12.55 | 11.95 | 12.40 | 153,011 | +0.20(+1.64%) |
Nov 07, 2016 | 12.50 | 12.60 | 12.05 | 12.20 | 225,495 | +0.30(+2.52%) |
Nov 04, 2016 | 11.85 | 12.20 | 11.85 | 11.90 | 262,312 | +0.00(+0.00%) |
Nov 03, 2016 | 12.60 | 12.70 | 11.90 | 11.90 | 258,921 | -0.70(-5.56%) |
Nov 02, 2016 | 13.80 | 13.80 | 12.40 | 12.60 | 323,020 | -0.30(-2.33%) |
Nov 01, 2016 | 13.05 | 13.25 | 12.90 | 12.90 | 226,083 | -0.15(-1.15%) |
Oct 31, 2016 | 12.85 | 13.15 | 12.80 | 13.05 | 201,133 | +0.30(+2.35%) |
Oct 28, 2016 | 12.75 | 13.10 | 12.60 | 12.75 | 203,505 | +0.05(+0.39%) |
Oct 27, 2016 | 13.15 | 13.25 | 12.60 | 12.70 | 227,507 | -0.30(-2.31%) |
Oct 26, 2016 | 12.95 | 13.35 | 12.90 | 13.00 | 171,212 | +0.05(+0.39%) |
Oct 25, 2016 | 14.05 | 14.05 | 12.95 | 12.95 | 263,061 | -1.20(-8.48%) |
Oct 24, 2016 | 13.75 | 14.25 | 13.75 | 14.15 | 187,669 | +0.43(+3.13%) |
Oct 21, 2016 | 13.47 | 13.73 | 13.23 | 13.72 | 90,595 | +0.15(+1.11%) |
Oct 20, 2016 | 13.49 | 13.72 | 13.26 | 13.57 | 99,406 | +0.02(+0.15%) |
Oct 19, 2016 | 13.11 | 13.58 | 13.07 | 13.55 | 144,867 | +0.44(+3.36%) |
Oct 18, 2016 | 13.12 | 13.22 | 12.99 | 13.11 | 89,572 | +0.14(+1.08%) |
Oct 17, 2016 | 13.04 | 13.26 | 12.96 | 12.97 | 126,236 | -0.09(-0.69%) |
Oct 14, 2016 | 12.82 | 13.18 | 12.71 | 13.06 | 153,037 | +0.29(+2.27%) |
Oct 13, 2016 | 12.88 | 12.95 | 12.68 | 12.77 | 99,868 | -0.24(-1.84%) |
Oct 12, 2016 | 12.96 | 13.14 | 12.90 | 13.01 | 85,563 | +0.09(+0.70%) |
Oct 11, 2016 | 13.09 | 13.09 | 12.90 | 12.92 | 81,695 | -0.16(-1.22%) |
Oct 10, 2016 | 12.85 | 13.14 | 12.85 | 13.08 | 110,255 | +0.23(+1.79%) |
Oct 07, 2016 | 12.88 | 12.98 | 12.76 | 12.85 | 124,649 | -0.01(-0.08%) |
Oct 06, 2016 | 13.24 | 13.25 | 12.86 | 12.86 | 96,762 | -0.38(-2.87%) |
Oct 05, 2016 | 13.03 | 13.40 | 12.97 | 13.24 | 230,140 | +0.21(+1.61%) |
Oct 04, 2016 | 12.75 | 13.06 | 12.69 | 13.03 | 211,233 | +0.35(+2.76%) |
Oct 03, 2016 | 12.50 | 12.69 | 12.38 | 12.68 | 248,201 | +0.25(+2.01%) |
Sep 30, 2016 | 12.38 | 12.54 | 12.25 | 12.43 | 535,484 | +0.00(+0.00%) |
Sep 29, 2016 | 12.65 | 12.70 | 12.42 | 12.43 | 112,544 | -0.16(-1.27%) |
Sep 28, 2016 | 12.96 | 12.97 | 12.44 | 12.59 | 212,872 | -0.42(-3.23%) |
Sep 27, 2016 | 13.11 | 13.16 | 12.98 | 13.01 | 74,218 | -0.04(-0.31%) |
Sep 26, 2016 | 13.27 | 13.30 | 13.04 | 13.05 | 72,417 | -0.34(-2.54%) |
Sep 23, 2016 | 13.11 | 13.43 | 13.11 | 13.39 | 88,511 | +0.20(+1.52%) |
Sep 22, 2016 | 12.93 | 13.22 | 12.93 | 13.19 | 97,969 | +0.29(+2.25%) |
Sep 21, 2016 | 13.02 | 13.15 | 12.79 | 12.90 | 114,308 | -0.09(-0.69%) |
Sep 20, 2016 | 12.93 | 13.02 | 12.82 | 12.99 | 147,362 | +0.12(+0.93%) |
Sep 19, 2016 | 12.90 | 13.03 | 12.80 | 12.87 | 79,266 | +0.06(+0.47%) |
Sep 16, 2016 | 12.88 | 13.06 | 12.74 | 12.81 | 317,575 | -0.03(-0.23%) |
Sep 15, 2016 | 12.54 | 12.90 | 12.54 | 12.84 | 162,573 | +0.31(+2.47%) |
Sep 14, 2016 | 12.57 | 12.67 | 12.45 | 12.53 | 177,019 | -0.06(-0.48%) |
Sep 13, 2016 | 12.70 | 12.71 | 12.42 | 12.59 | 165,820 | -0.20(-1.56%) |
Sep 12, 2016 | 12.59 | 12.84 | 12.50 | 12.79 | 113,976 | +0.25(+1.99%) |
Sep 09, 2016 | 12.98 | 12.98 | 12.54 | 12.54 | 147,868 | -0.25(-1.95%) |
Sep 08, 2016 | 13.02 | 13.02 | 12.75 | 12.79 | 78,518 | -0.33(-2.52%) |
Sep 07, 2016 | 13.02 | 13.13 | 12.90 | 13.12 | 115,863 | +0.14(+1.08%) |
Sep 06, 2016 | 12.88 | 13.06 | 12.85 | 12.98 | 92,696 | +0.13(+1.01%) |
Sep 02, 2016 | 12.84 | 12.85 | 12.85 | 12.85 | 98,100 | +0.05(+0.39%) |
Sep 01, 2016 | 12.99 | 13.05 | 12.72 | 12.80 | 131,388 | -0.16(-1.23%) |
Aug 31, 2016 | 13.17 | 13.33 | 12.96 | 12.96 | 82,440 | -0.25(-1.89%) |
Aug 30, 2016 | 13.20 | 13.28 | 13.11 | 13.21 | 72,165 | -0.02(-0.15%) |
Aug 29, 2016 | 13.17 | 13.47 | 13.17 | 13.23 | 107,742 | +0.04(+0.30%) |
Aug 26, 2016 | 13.40 | 13.54 | 13.11 | 13.19 | 124,751 | -0.16(-1.20%) |
Aug 25, 2016 | 13.27 | 13.48 | 13.20 | 13.35 | 74,233 | +0.00(+0.00%) |
Aug 24, 2016 | 13.36 | 13.50 | 13.30 | 13.35 | 157,362 | -0.03(-0.22%) |
Aug 23, 2016 | 13.10 | 13.42 | 13.08 | 13.38 | 161,662 | +0.25(+1.90%) |
Aug 22, 2016 | 12.92 | 13.14 | 12.80 | 13.13 | 136,843 | +0.23(+1.78%) |
Aug 19, 2016 | 13.09 | 13.09 | 12.85 | 12.90 | 150,373 | -0.24(-1.83%) |
Aug 18, 2016 | 13.09 | 13.16 | 12.94 | 13.14 | 130,161 | +0.03(+0.23%) |
Aug 17, 2016 | 13.00 | 13.15 | 12.78 | 13.11 | 128,758 | +0.15(+1.16%) |
Aug 16, 2016 | 12.99 | 13.06 | 12.93 | 12.96 | 52,235 | -0.02(-0.15%) |
Aug 15, 2016 | 12.88 | 13.09 | 12.88 | 12.98 | 141,903 | +0.08(+0.62%) |
Aug 12, 2016 | 12.83 | 12.98 | 12.80 | 12.90 | 85,713 | +0.05(+0.39%) |
Aug 11, 2016 | 12.90 | 13.04 | 12.84 | 12.85 | 136,830 | +0.03(+0.23%) |
Aug 10, 2016 | 13.16 | 13.24 | 12.75 | 12.82 | 141,983 | -0.31(-2.36%) |
Aug 09, 2016 | 12.98 | 13.20 | 12.95 | 13.13 | 190,239 | +0.16(+1.23%) |
Aug 08, 2016 | 12.95 | 13.00 | 12.81 | 12.97 | 84,531 | +0.02(+0.15%) |
Aug 05, 2016 | 12.73 | 13.03 | 12.40 | 12.95 | 159,846 | +0.32(+2.53%) |
Aug 04, 2016 | 12.77 | 12.77 | 12.53 | 12.63 | 140,202 | -0.17(-1.33%) |
Aug 03, 2016 | 11.92 | 13.20 | 11.58 | 12.80 | 290,624 | +0.66(+5.44%) |
Aug 02, 2016 | 12.41 | 12.45 | 12.03 | 12.14 | 254,844 | -0.33(-2.65%) |
Aug 01, 2016 | 12.63 | 12.87 | 12.21 | 12.47 | 281,771 | -0.56(-4.30%) |
Jul 29, 2016 | 12.92 | 13.10 | 12.76 | 13.03 | 232,681 | +0.15(+1.16%) |
Jul 28, 2016 | 12.93 | 13.00 | 12.76 | 12.88 | 93,990 | -0.09(-0.69%) |
Jul 27, 2016 | 13.03 | 13.24 | 12.86 | 12.97 | 122,381 | -0.03(-0.23%) |
Jul 26, 2016 | 13.50 | 13.51 | 12.97 | 13.00 | 257,843 | -0.54(-3.99%) |
Jul 25, 2016 | 13.62 | 13.77 | 13.44 | 13.54 | 168,367 | -0.06(-0.44%) |
Jul 22, 2016 | 13.46 | 13.69 | 13.43 | 13.60 | 152,683 | +0.17(+1.27%) |
Jul 21, 2016 | 13.31 | 13.53 | 13.28 | 13.43 | 128,539 | +0.10(+0.75%) |
Jul 20, 2016 | 13.35 | 13.57 | 13.29 | 13.33 | 117,352 | -0.02(-0.15%) |
Jul 19, 2016 | 13.08 | 13.36 | 13.08 | 13.35 | 149,179 | +0.27(+2.06%) |
Jul 18, 2016 | 13.17 | 13.26 | 13.00 | 13.08 | 195,252 | -0.10(-0.76%) |
Jul 15, 2016 | 13.35 | 13.42 | 13.13 | 13.18 | 252,658 | -0.11(-0.83%) |
Jul 14, 2016 | 13.48 | 13.53 | 12.71 | 13.29 | 190,206 | -0.12(-0.89%) |
Jul 13, 2016 | 13.07 | 13.45 | 13.02 | 13.41 | 262,633 | +0.32(+2.44%) |
Jul 12, 2016 | 12.70 | 13.16 | 12.68 | 13.09 | 210,265 | +0.43(+3.40%) |
Jul 11, 2016 | 12.69 | 12.79 | 12.61 | 12.66 | 148,431 | +0.01(+0.08%) |
Jul 08, 2016 | 12.58 | 12.83 | 12.50 | 12.65 | 230,695 | +0.15(+1.20%) |
Jul 07, 2016 | 12.52 | 12.64 | 12.42 | 12.50 | 128,597 | +0.05(+0.40%) |
Jul 05, 2016 | 12.44 | 12.50 | 12.32 | 12.45 | 128,724 | +0.00(+0.00%) |