Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.18 | 15.25 | 15.13 | 15.21 | 673,346 | +0.02(+0.15%) |
Mar 30, 2017 | 15.20 | 15.24 | 15.16 | 15.19 | 737,913 | -0.01(-0.05%) |
Mar 29, 2017 | 15.20 | 15.22 | 15.13 | 15.20 | 1,753,295 | -0.12(-0.78%) |
Mar 28, 2017 | 15.25 | 15.35 | 15.25 | 15.32 | 2,095,185 | +0.07(+0.44%) |
Mar 27, 2017 | 15.09 | 15.25 | 15.09 | 15.25 | 967,364 | +0.06(+0.39%) |
Mar 24, 2017 | 15.18 | 15.20 | 15.11 | 15.19 | 1,255,852 | +0.04(+0.25%) |
Mar 23, 2017 | 15.15 | 15.21 | 15.12 | 15.15 | 1,057,460 | +0.00(+0.00%) |
Mar 22, 2017 | 15.11 | 15.21 | 15.06 | 15.15 | 1,287,685 | -0.10(-0.69%) |
Mar 21, 2017 | 15.48 | 15.52 | 15.19 | 15.26 | 2,384,384 | +0.10(+0.64%) |
Mar 20, 2017 | 15.26 | 15.29 | 15.16 | 15.16 | 1,834,441 | -0.08(-0.54%) |
Mar 17, 2017 | 15.35 | 15.35 | 15.21 | 15.24 | 1,041,787 | -0.13(-0.83%) |
Mar 16, 2017 | 15.27 | 15.37 | 15.24 | 15.37 | 2,711,257 | +0.28(+1.84%) |
Mar 15, 2017 | 14.97 | 15.12 | 14.94 | 15.09 | 2,666,768 | +0.24(+1.61%) |
Mar 14, 2017 | 14.90 | 14.90 | 14.83 | 14.85 | 1,001,432 | -0.22(-1.44%) |
Mar 13, 2017 | 15.07 | 15.09 | 15.05 | 15.07 | 808,939 | -0.08(-0.54%) |
Mar 10, 2017 | 14.98 | 15.15 | 14.96 | 15.15 | 1,408,505 | +0.25(+1.71%) |
Mar 09, 2017 | 14.86 | 14.90 | 14.81 | 14.90 | 1,692,374 | +0.31(+2.10%) |
Mar 08, 2017 | 14.73 | 14.75 | 14.59 | 14.59 | 1,109,233 | -0.01(-0.10%) |
Mar 07, 2017 | 14.61 | 14.65 | 14.56 | 14.61 | 2,296,788 | -0.09(-0.61%) |
Mar 06, 2017 | 14.75 | 14.75 | 14.66 | 14.70 | 1,132,084 | -0.12(-0.81%) |
Mar 03, 2017 | 14.76 | 14.86 | 14.71 | 14.82 | 2,544,914 | +0.27(+1.85%) |
Mar 02, 2017 | 14.60 | 14.64 | 14.55 | 14.55 | 994,309 | -0.12(-0.82%) |
Mar 01, 2017 | 14.55 | 14.70 | 14.55 | 14.67 | 772,965 | +0.31(+2.19%) |
Feb 28, 2017 | 14.31 | 14.40 | 14.31 | 14.35 | 258,081 | -0.02(-0.10%) |
Feb 27, 2017 | 14.30 | 14.37 | 14.29 | 14.37 | 716,198 | +0.02(+0.10%) |
Feb 24, 2017 | 14.25 | 14.37 | 14.25 | 14.35 | 463,536 | -0.20(-1.39%) |
Feb 23, 2017 | 14.58 | 14.61 | 14.50 | 14.55 | 211,035 | -0.02(-0.15%) |
Feb 22, 2017 | 14.45 | 14.59 | 14.42 | 14.58 | 1,712,755 | -0.01(-0.05%) |
Feb 21, 2017 | 14.56 | 14.61 | 14.55 | 14.58 | 1,463,502 | -0.09(-0.61%) |
Feb 17, 2017 | 14.67 | 14.67 | 14.67 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.86 | 14.87 | 14.78 | 14.85 | 293,762 | -0.01(-0.10%) |
Feb 15, 2017 | 14.76 | 14.86 | 14.74 | 14.86 | 5,448,615 | +0.13(+0.86%) |
Feb 14, 2017 | 14.64 | 14.73 | 14.61 | 14.73 | 562,018 | +0.09(+0.61%) |
Feb 13, 2017 | 14.61 | 14.66 | 14.58 | 14.64 | 1,038,547 | +0.10(+0.67%) |
Feb 10, 2017 | 14.50 | 14.56 | 14.47 | 14.55 | 357,496 | -0.07(-0.51%) |
Feb 09, 2017 | 14.52 | 14.64 | 14.52 | 14.62 | 1,504,109 | +0.16(+1.14%) |
Feb 08, 2017 | 14.41 | 14.50 | 14.31 | 14.46 | 850,744 | -0.14(-0.97%) |
Feb 07, 2017 | 14.61 | 14.61 | 14.56 | 14.60 | 492,780 | -0.05(-0.36%) |
Feb 06, 2017 | 14.79 | 14.82 | 14.63 | 14.65 | 4,476,987 | -0.30(-2.00%) |
Feb 03, 2017 | 14.90 | 14.99 | 14.89 | 14.95 | 1,165,307 | +0.17(+1.17%) |
Feb 02, 2017 | 14.84 | 14.85 | 14.75 | 14.78 | 738,459 | -0.10(-0.65%) |
Feb 01, 2017 | 14.87 | 14.88 | 14.79 | 14.88 | 656,298 | +0.13(+0.91%) |
Jan 31, 2017 | 14.79 | 14.82 | 14.66 | 14.74 | 765,020 | +0.05(+0.36%) |
Jan 30, 2017 | 14.72 | 14.73 | 14.62 | 14.69 | 811,101 | -0.21(-1.41%) |
Jan 27, 2017 | 14.94 | 14.95 | 14.85 | 14.90 | 1,379,716 | -0.07(-0.45%) |
Jan 26, 2017 | 15.09 | 15.11 | 14.94 | 14.97 | 2,217,911 | -0.13(-0.89%) |
Jan 25, 2017 | 14.94 | 15.10 | 14.94 | 15.10 | 1,917,231 | +0.42(+2.86%) |
Jan 24, 2017 | 14.57 | 14.70 | 14.57 | 14.68 | 835,352 | +0.15(+1.03%) |
Jan 23, 2017 | 14.49 | 14.54 | 14.42 | 14.53 | 398,822 | -0.02(-0.15%) |
Jan 20, 2017 | 14.49 | 14.55 | 14.48 | 14.55 | 278,544 | +0.10(+0.73%) |
Jan 19, 2017 | 14.47 | 14.52 | 14.39 | 14.45 | 240,557 | +0.02(+0.16%) |
Jan 18, 2017 | 14.41 | 14.44 | 14.36 | 14.43 | 463,162 | -0.08(-0.57%) |
Jan 17, 2017 | 14.59 | 14.62 | 14.49 | 14.51 | 767,561 | -0.08(-0.56%) |
Jan 13, 2017 | 14.59 | 14.59 | 14.59 | 0 | +0.16(+1.09%) | |
Jan 12, 2017 | 14.50 | 14.53 | 14.38 | 14.43 | 1,194,785 | -0.03(-0.21%) |
Jan 11, 2017 | 14.31 | 14.46 | 14.28 | 14.46 | 1,182,797 | +0.08(+0.57%) |
Jan 10, 2017 | 14.40 | 14.47 | 14.38 | 14.38 | 3,089,637 | -0.03(-0.21%) |
Jan 09, 2017 | 14.43 | 14.46 | 14.36 | 14.41 | 2,381,480 | -0.24(-1.64%) |
Jan 06, 2017 | 14.61 | 14.68 | 14.58 | 14.65 | 1,498,255 | -0.02(-0.10%) |
Jan 05, 2017 | 14.63 | 14.69 | 14.61 | 14.67 | 1,454,849 | +0.02(+0.10%) |
Jan 04, 2017 | 14.54 | 14.65 | 14.49 | 14.65 | 725,678 | +0.17(+1.19%) |
Jan 03, 2017 | 14.44 | 14.48 | 14.40 | 14.48 | 768,332 | +0.28(+2.00%) |
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.15(+1.07%) | |
Dec 29, 2016 | 14.01 | 14.07 | 14.01 | 14.04 | 371,521 | +0.07(+0.48%) |
Dec 28, 2016 | 14.06 | 14.08 | 13.98 | 13.98 | 532,851 | -0.19(-1.37%) |
Dec 27, 2016 | 14.19 | 14.19 | 14.15 | 14.17 | 389,409 | +0.00(+0.00%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 14.22 | 14.23 | 14.15 | 14.16 | 1,080,724 | -0.05(-0.37%) |
Dec 21, 2016 | 14.16 | 14.22 | 14.15 | 14.22 | 2,800,781 | +0.03(+0.20%) |
Dec 20, 2016 | 14.09 | 14.19 | 14.09 | 14.19 | 1,527,931 | +0.14(+1.01%) |
Dec 19, 2016 | 14.14 | 14.15 | 14.05 | 14.05 | 1,242,051 | -0.19(-1.31%) |
Dec 16, 2016 | 14.27 | 14.33 | 14.21 | 14.23 | 2,473,965 | -0.02(-0.16%) |
Dec 15, 2016 | 14.23 | 14.29 | 14.22 | 14.26 | 962,546 | +0.11(+0.79%) |
Dec 14, 2016 | 14.40 | 14.43 | 14.14 | 14.14 | 1,461,675 | -0.34(-2.32%) |
Dec 13, 2016 | 14.38 | 14.48 | 14.38 | 14.48 | 1,118,291 | +0.22(+1.51%) |
Dec 12, 2016 | 14.31 | 14.37 | 14.26 | 14.26 | 1,857,585 | -0.17(-1.19%) |
Dec 09, 2016 | 14.36 | 14.43 | 14.30 | 14.43 | 1,712,476 | -0.12(-0.82%) |
Dec 08, 2016 | 14.53 | 14.60 | 14.46 | 14.55 | 8,992,536 | -0.07(-0.51%) |
Dec 07, 2016 | 14.32 | 14.64 | 14.32 | 14.63 | 6,528,083 | +0.47(+3.31%) |
Dec 06, 2016 | 14.01 | 14.20 | 13.92 | 14.16 | 6,160,287 | +0.45(+3.26%) |
Dec 05, 2016 | 13.56 | 13.72 | 13.56 | 13.71 | 1,527,880 | +0.22(+1.66%) |
Dec 02, 2016 | 13.37 | 13.52 | 13.35 | 13.49 | 5,771,320 | -0.02(-0.17%) |
Dec 01, 2016 | 13.43 | 13.53 | 13.41 | 13.51 | 756,334 | +0.13(+0.95%) |
Nov 30, 2016 | 13.33 | 13.41 | 13.33 | 13.38 | 484,625 | +0.03(+0.22%) |
Nov 29, 2016 | 13.22 | 13.35 | 13.19 | 13.35 | 1,422,925 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.27 | 13.09 | 13.09 | 682,788 | -0.32(-2.39%) |
Nov 25, 2016 | 13.40 | 13.42 | 13.37 | 13.41 | 148,091 | +0.00(+0.00%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,541 | +0.16(+1.17%) |
Nov 21, 2016 | 13.36 | 13.42 | 13.33 | 13.42 | 344,039 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.29 | 13.29 | 337,396 | -0.24(-1.76%) |
Nov 17, 2016 | 13.50 | 13.55 | 13.42 | 13.53 | 409,203 | +0.07(+0.50%) |
Nov 16, 2016 | 13.54 | 13.56 | 13.44 | 13.47 | 291,476 | -0.29(-2.11%) |
Nov 15, 2016 | 13.63 | 13.76 | 13.55 | 13.76 | 353,299 | +0.05(+0.38%) |
Nov 14, 2016 | 13.60 | 13.71 | 13.60 | 13.70 | 703,715 | +0.03(+0.22%) |
Nov 11, 2016 | 13.60 | 13.67 | 13.55 | 13.67 | 303,159 | -0.14(-1.02%) |
Nov 10, 2016 | 13.79 | 13.88 | 13.74 | 13.82 | 1,246,888 | +0.31(+2.32%) |
Nov 09, 2016 | 13.15 | 13.53 | 13.15 | 13.50 | 550,283 | +0.22(+1.68%) |
Nov 08, 2016 | 13.12 | 13.32 | 13.10 | 13.28 | 251,049 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 394,075 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.96 | 12.81 | 12.81 | 287,683 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.13 | 13.00 | 13.04 | 290,700 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.07 | 12.90 | 12.92 | 347,747 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.28 | 13.09 | 13.10 | 386,475 | -0.12(-0.90%) |
Oct 31, 2016 | 13.24 | 13.27 | 13.18 | 13.22 | 273,680 | -0.05(-0.39%) |
Oct 28, 2016 | 13.27 | 13.33 | 13.25 | 13.27 | 753,031 | -0.05(-0.39%) |
Oct 27, 2016 | 13.31 | 13.36 | 13.27 | 13.32 | 351,636 | +0.18(+1.36%) |
Oct 26, 2016 | 13.16 | 13.25 | 13.13 | 13.15 | 735,445 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.13 | 13.20 | 336,992 | -0.07(-0.51%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.18 | 13.27 | 538,994 | +0.19(+1.48%) |
Oct 21, 2016 | 12.99 | 13.08 | 12.97 | 13.07 | 156,703 | +0.00(+0.00%) |
Oct 20, 2016 | 12.98 | 13.09 | 12.97 | 13.07 | 351,716 | +0.10(+0.75%) |
Oct 19, 2016 | 12.90 | 13.00 | 12.90 | 12.97 | 204,005 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.92 | 12.83 | 12.92 | 617,416 | +0.28(+2.24%) |
Oct 17, 2016 | 12.68 | 12.70 | 12.62 | 12.64 | 139,545 | +0.00(+0.00%) |
Oct 14, 2016 | 12.72 | 12.79 | 12.64 | 12.64 | 363,958 | +0.10(+0.77%) |
Oct 13, 2016 | 12.49 | 12.60 | 12.42 | 12.54 | 375,650 | -0.24(-1.87%) |
Oct 12, 2016 | 12.75 | 12.82 | 12.73 | 12.78 | 284,893 | +0.04(+0.35%) |
Oct 11, 2016 | 12.84 | 12.89 | 12.69 | 12.74 | 338,576 | -0.19(-1.50%) |
Oct 10, 2016 | 12.89 | 12.98 | 12.89 | 12.93 | 230,602 | -0.01(-0.12%) |
Oct 07, 2016 | 12.96 | 12.97 | 12.83 | 12.94 | 292,573 | -0.07(-0.57%) |
Oct 06, 2016 | 13.07 | 13.07 | 12.97 | 13.02 | 753,922 | -0.02(-0.17%) |
Oct 05, 2016 | 12.93 | 13.04 | 12.92 | 13.04 | 502,299 | +0.27(+2.10%) |
Oct 04, 2016 | 12.77 | 12.84 | 12.71 | 12.77 | 923,384 | +0.05(+0.41%) |
Oct 03, 2016 | 12.74 | 12.74 | 12.65 | 12.72 | 184,909 | -0.06(-0.47%) |
Sep 30, 2016 | 12.57 | 12.79 | 12.54 | 12.78 | 890,145 | +0.29(+2.33%) |
Sep 29, 2016 | 12.75 | 12.80 | 12.48 | 12.49 | 1,415,897 | -0.39(-3.01%) |
Sep 28, 2016 | 12.75 | 12.88 | 12.62 | 12.88 | 504,931 | +0.25(+2.01%) |
Sep 27, 2016 | 12.45 | 12.65 | 12.45 | 12.62 | 445,832 | -0.04(-0.29%) |
Sep 26, 2016 | 12.68 | 12.73 | 12.65 | 12.66 | 427,388 | -0.24(-1.85%) |
Sep 23, 2016 | 12.92 | 12.96 | 12.89 | 12.90 | 235,801 | -0.19(-1.42%) |
Sep 22, 2016 | 13.15 | 13.19 | 13.05 | 13.09 | 192,915 | +0.05(+0.40%) |
Sep 21, 2016 | 12.87 | 13.03 | 12.83 | 13.03 | 382,177 | +0.38(+3.00%) |
Sep 20, 2016 | 12.74 | 12.74 | 12.64 | 12.65 | 290,721 | -0.04(-0.29%) |
Sep 19, 2016 | 12.74 | 12.75 | 12.62 | 12.69 | 285,671 | +0.16(+1.25%) |
Sep 16, 2016 | 12.65 | 12.65 | 12.54 | 12.54 | 536,471 | -0.43(-3.33%) |
Sep 15, 2016 | 12.78 | 12.97 | 12.77 | 12.97 | 230,758 | +0.16(+1.22%) |
Sep 14, 2016 | 12.77 | 12.88 | 12.75 | 12.81 | 292,056 | +0.15(+1.18%) |
Sep 13, 2016 | 12.96 | 12.98 | 12.66 | 12.66 | 1,417,105 | -0.55(-4.17%) |
Sep 12, 2016 | 12.92 | 13.21 | 12.91 | 13.21 | 516,160 | +0.07(+0.57%) |
Sep 09, 2016 | 13.32 | 13.32 | 13.14 | 13.14 | 514,851 | -0.18(-1.34%) |
Sep 08, 2016 | 13.19 | 13.34 | 13.18 | 13.32 | 486,036 | +0.17(+1.30%) |
Sep 07, 2016 | 13.17 | 13.20 | 13.10 | 13.15 | 325,784 | +0.01(+0.06%) |
Sep 06, 2016 | 13.21 | 13.22 | 13.10 | 13.14 | 496,372 | -0.11(-0.84%) |
Sep 02, 2016 | 13.15 | 13.25 | 13.25 | 13.25 | 709,569 | +0.18(+1.37%) |
Sep 01, 2016 | 13.09 | 13.10 | 12.93 | 13.07 | 687,123 | +0.18(+1.39%) |
Aug 31, 2016 | 12.88 | 12.94 | 12.81 | 12.89 | 554,672 | +0.19(+1.47%) |
Aug 30, 2016 | 12.68 | 12.73 | 12.65 | 12.71 | 345,513 | +0.13(+1.01%) |
Aug 29, 2016 | 12.47 | 12.58 | 12.47 | 12.58 | 2,120,644 | +0.07(+0.54%) |
Aug 26, 2016 | 12.63 | 12.77 | 12.45 | 12.51 | 666,819 | -0.07(-0.59%) |
Aug 25, 2016 | 12.62 | 12.63 | 12.59 | 12.59 | 163,979 | -0.09(-0.71%) |
Aug 24, 2016 | 12.70 | 12.74 | 12.66 | 12.68 | 599,836 | +0.03(+0.24%) |
Aug 23, 2016 | 12.62 | 12.68 | 12.62 | 12.65 | 1,136,627 | +0.21(+1.68%) |
Aug 22, 2016 | 12.36 | 12.45 | 12.33 | 12.44 | 446,127 | +0.06(+0.48%) |
Aug 19, 2016 | 12.36 | 12.40 | 12.29 | 12.38 | 721,491 | -0.19(-1.48%) |
Aug 18, 2016 | 12.48 | 12.60 | 12.48 | 12.57 | 3,148,351 | +0.08(+0.66%) |
Aug 17, 2016 | 12.43 | 12.53 | 12.36 | 12.48 | 4,111,531 | -0.04(-0.30%) |
Aug 16, 2016 | 12.55 | 12.58 | 12.52 | 12.52 | 3,482,273 | -0.04(-0.36%) |
Aug 15, 2016 | 12.56 | 12.59 | 12.55 | 12.57 | 467,765 | +0.02(+0.18%) |
Aug 12, 2016 | 12.61 | 12.61 | 12.52 | 12.54 | 383,708 | -0.02(-0.18%) |
Aug 11, 2016 | 12.54 | 12.61 | 12.52 | 12.57 | 300,520 | +0.05(+0.42%) |
Aug 10, 2016 | 12.53 | 12.55 | 12.50 | 12.51 | 732,743 | +0.13(+1.08%) |
Aug 09, 2016 | 12.30 | 12.43 | 12.30 | 12.38 | 2,056,842 | +0.13(+1.10%) |
Aug 08, 2016 | 12.25 | 12.25 | 12.20 | 12.24 | 440,788 | +0.15(+1.23%) |
Aug 05, 2016 | 11.99 | 12.10 | 11.98 | 12.10 | 410,968 | +0.12(+0.99%) |
Aug 04, 2016 | 11.95 | 11.99 | 11.92 | 11.98 | 190,384 | +0.10(+0.88%) |
Aug 03, 2016 | 11.84 | 11.87 | 11.81 | 11.87 | 343,969 | +0.09(+0.76%) |
Aug 02, 2016 | 11.84 | 11.85 | 11.75 | 11.78 | 1,816,295 | -0.12(-1.00%) |
Aug 01, 2016 | 12.06 | 12.06 | 11.90 | 11.90 | 358,033 | -0.23(-1.90%) |
Jul 29, 2016 | 12.12 | 12.16 | 12.06 | 12.13 | 706,123 | +0.25(+2.13%) |
Jul 28, 2016 | 11.90 | 11.91 | 11.83 | 11.88 | 539,539 | -0.16(-1.30%) |
Jul 27, 2016 | 12.03 | 12.06 | 11.93 | 12.04 | 592,481 | +0.13(+1.06%) |
Jul 26, 2016 | 11.89 | 11.92 | 11.81 | 11.91 | 1,070,040 | +0.06(+0.50%) |
Jul 25, 2016 | 11.90 | 11.90 | 11.83 | 11.85 | 386,782 | -0.01(-0.13%) |
Jul 22, 2016 | 11.93 | 11.93 | 11.85 | 11.87 | 209,182 | -0.03(-0.25%) |
Jul 21, 2016 | 11.95 | 12.02 | 11.88 | 11.89 | 349,694 | -0.03(-0.25%) |
Jul 20, 2016 | 11.92 | 11.97 | 11.88 | 11.92 | 337,413 | +0.15(+1.26%) |
Jul 19, 2016 | 11.75 | 11.81 | 11.73 | 11.78 | 1,218,885 | -0.12(-1.00%) |
Jul 18, 2016 | 11.86 | 11.97 | 11.78 | 11.89 | 358,091 | +0.03(+0.25%) |
Jul 15, 2016 | 11.92 | 11.95 | 11.82 | 11.87 | 572,923 | -0.10(-0.81%) |
Jul 14, 2016 | 11.89 | 12.01 | 11.89 | 11.96 | 1,232,257 | +0.27(+2.29%) |
Jul 13, 2016 | 11.80 | 11.81 | 11.67 | 11.69 | 1,500,200 | -0.10(-0.82%) |
Jul 12, 2016 | 11.74 | 11.84 | 11.74 | 11.79 | 1,687,279 | +0.40(+3.53%) |
Jul 11, 2016 | 11.37 | 11.43 | 11.36 | 11.39 | 806,206 | +0.19(+1.73%) |
Jul 08, 2016 | 11.20 | 10.87 | 10.87 | 11.19 | 1,006,339 | +0.32(+2.95%) |
Jul 07, 2016 | 10.96 | 11.00 | 10.79 | 10.87 | 851,294 | -0.16(-1.42%) |
Jul 05, 2016 | 11.23 | 11.25 | 11.00 | 11.03 | 1,449,024 | -0.60(-5.19%) |
Jul 01, 2016 | 11.67 | 11.63 | 11.63 | 11.63 | 660,295 | -0.05(-0.45%) |
Jun 30, 2016 | 11.48 | 11.69 | 11.40 | 11.69 | 1,599,881 | +0.22(+1.88%) |
Jun 29, 2016 | 11.46 | 11.54 | 11.39 | 11.47 | 2,476,288 | +0.19(+1.65%) |
Jun 28, 2016 | 11.31 | 11.34 | 11.10 | 11.28 | 4,027,799 | +0.36(+3.27%) |
Jun 27, 2016 | 11.18 | 11.18 | 10.67 | 10.93 | 4,861,164 | -0.67(-5.78%) |
Jun 24, 2016 | 11.65 | 11.97 | 11.60 | 11.60 | 8,118,534 | -2.30(-16.56%) |
Jun 23, 2016 | 13.59 | 13.91 | 13.50 | 13.90 | 1,812,999 | +0.60(+4.48%) |
Jun 22, 2016 | 13.35 | 13.43 | 13.27 | 13.30 | 953,304 | +0.12(+0.95%) |
Jun 21, 2016 | 13.16 | 13.27 | 13.04 | 13.18 | 347,169 | +0.19(+1.44%) |
Jun 20, 2016 | 13.03 | 13.14 | 12.97 | 12.99 | 746,837 | +0.43(+3.43%) |
Jun 17, 2016 | 12.41 | 12.56 | 12.35 | 12.56 | 707,885 | +0.38(+3.12%) |
Jun 16, 2016 | 11.83 | 12.18 | 11.77 | 12.18 | 1,116,712 | +0.09(+0.71%) |
Jun 15, 2016 | 12.16 | 12.22 | 12.07 | 12.09 | 371,506 | +0.06(+0.48%) |
Jun 14, 2016 | 12.17 | 12.19 | 11.96 | 12.04 | 458,214 | -0.24(-1.99%) |
Jun 13, 2016 | 12.30 | 12.44 | 12.24 | 12.28 | 299,427 | -0.29(-2.34%) |
Jun 10, 2016 | 12.76 | 12.76 | 12.55 | 12.57 | 341,110 | -0.58(-4.42%) |
Jun 09, 2016 | 13.19 | 13.21 | 13.11 | 13.16 | 165,288 | -0.22(-1.66%) |
Jun 08, 2016 | 13.36 | 13.41 | 13.35 | 13.38 | 176,869 | -0.01(-0.11%) |
Jun 07, 2016 | 13.41 | 13.49 | 13.39 | 13.39 | 69,128 | +0.08(+0.59%) |
Jun 06, 2016 | 13.26 | 13.36 | 13.26 | 13.31 | 205,195 | -0.01(-0.11%) |
Jun 03, 2016 | 13.36 | 13.36 | 13.20 | 13.33 | 261,156 | -0.06(-0.43%) |
Jun 02, 2016 | 13.31 | 13.39 | 13.28 | 13.39 | 371,009 | -0.01(-0.11%) |
Jun 01, 2016 | 13.26 | 13.40 | 13.25 | 13.40 | 90,713 | -0.04(-0.32%) |
May 31, 2016 | 13.63 | 13.65 | 13.41 | 13.44 | 564,803 | -0.18(-1.32%) |
May 27, 2016 | 13.63 | 13.62 | 13.62 | 13.62 | 297,178 | -0.02(-0.16%) |
May 26, 2016 | 13.64 | 13.68 | 13.61 | 13.64 | 260,246 | -0.01(-0.11%) |
May 25, 2016 | 13.55 | 13.68 | 13.55 | 13.66 | 561,215 | +0.29(+2.21%) |
May 24, 2016 | 13.12 | 13.38 | 13.12 | 13.36 | 226,507 | +0.42(+3.27%) |
May 23, 2016 | 12.94 | 12.98 | 12.91 | 12.94 | 45,625 | -0.04(-0.33%) |
May 20, 2016 | 12.95 | 13.02 | 12.95 | 12.98 | 179,818 | +0.10(+0.78%) |
May 19, 2016 | 12.93 | 12.97 | 12.82 | 12.88 | 388,588 | +0.02(+0.17%) |
May 18, 2016 | 12.73 | 12.97 | 12.73 | 12.86 | 375,160 | +0.17(+1.30%) |
May 17, 2016 | 12.78 | 12.83 | 12.68 | 12.70 | 203,673 | -0.07(-0.56%) |
May 16, 2016 | 12.67 | 12.79 | 12.62 | 12.77 | 283,179 | +0.14(+1.08%) |
May 13, 2016 | 12.70 | 12.78 | 12.60 | 12.63 | 246,235 | -0.14(-1.12%) |
May 12, 2016 | 13.06 | 13.06 | 12.70 | 12.78 | 319,128 | -0.04(-0.28%) |
May 11, 2016 | 12.82 | 12.90 | 12.79 | 12.81 | 148,555 | -0.16(-1.22%) |
May 10, 2016 | 12.86 | 12.97 | 12.85 | 12.97 | 88,300 | +0.17(+1.29%) |
May 09, 2016 | 12.85 | 12.90 | 12.78 | 12.80 | 86,599 | -0.07(-0.56%) |
May 06, 2016 | 12.73 | 12.89 | 12.73 | 12.88 | 247,413 | +0.06(+0.45%) |
May 05, 2016 | 12.88 | 12.91 | 12.78 | 12.82 | 445,154 | -0.19(-1.43%) |
May 04, 2016 | 13.04 | 13.11 | 12.98 | 13.01 | 565,440 | -0.17(-1.25%) |
May 03, 2016 | 13.28 | 13.29 | 13.16 | 13.17 | 1,495,232 | -0.39(-2.91%) |
May 02, 2016 | 13.56 | 13.61 | 13.52 | 13.57 | 490,893 | +0.04(+0.32%) |
Apr 29, 2016 | 13.62 | 13.63 | 13.46 | 13.52 | 119,372 | -0.10(-0.74%) |
Apr 28, 2016 | 13.59 | 13.73 | 13.59 | 13.62 | 280,857 | -0.10(-0.73%) |
Apr 27, 2016 | 13.64 | 13.77 | 13.64 | 13.72 | 118,908 | -0.04(-0.26%) |
Apr 26, 2016 | 13.78 | 13.80 | 13.73 | 13.76 | 261,819 | +0.24(+1.75%) |
Apr 25, 2016 | 13.52 | 13.52 | 13.44 | 13.52 | 124,738 | -0.12(-0.89%) |
Apr 22, 2016 | 13.59 | 13.67 | 13.59 | 13.64 | 159,338 | +0.01(+0.11%) |
Apr 21, 2016 | 13.73 | 13.74 | 13.59 | 13.63 | 522,170 | +0.02(+0.16%) |
Apr 20, 2016 | 13.57 | 13.67 | 13.56 | 13.61 | 433,742 | +0.14(+1.01%) |
Apr 19, 2016 | 13.45 | 13.53 | 13.41 | 13.47 | 83,934 | +0.19(+1.46%) |
Apr 18, 2016 | 13.18 | 13.31 | 13.13 | 13.28 | 132,129 | +0.10(+0.76%) |
Apr 15, 2016 | 13.19 | 13.21 | 13.16 | 13.18 | 335,722 | +0.00(+0.00%) |
Apr 14, 2016 | 13.20 | 13.23 | 13.13 | 13.18 | 1,074,940 | -0.01(-0.11%) |
Apr 13, 2016 | 13.08 | 13.21 | 13.08 | 13.19 | 339,509 | +0.49(+3.84%) |
Apr 12, 2016 | 12.64 | 12.73 | 12.49 | 12.70 | 82,307 | +0.16(+1.26%) |
Apr 11, 2016 | 12.64 | 12.73 | 12.55 | 12.55 | 138,431 | +0.09(+0.75%) |
Apr 08, 2016 | 12.43 | 12.50 | 12.40 | 12.45 | 267,796 | +0.32(+2.63%) |
Apr 07, 2016 | 12.28 | 12.31 | 12.12 | 12.13 | 505,911 | -0.37(-2.93%) |
Apr 06, 2016 | 12.35 | 12.50 | 12.32 | 12.50 | 350,885 | +0.16(+1.31%) |
Apr 05, 2016 | 12.45 | 12.45 | 12.32 | 12.34 | 538,925 | -0.33(-2.61%) |
Apr 04, 2016 | 12.71 | 12.75 | 12.66 | 12.67 | 122,791 | -0.06(-0.51%) |