Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.97 | 11.97 | 11.85 | 11.93 | 16,696 | -0.26(-2.13%) |
May 30, 2017 | 12.18 | 12.25 | 12.13 | 12.19 | 45,608 | -0.11(-0.89%) |
May 26, 2017 | 12.20 | 12.31 | 12.18 | 12.30 | 272,026 | +0.18(+1.49%) |
May 25, 2017 | 12.53 | 12.57 | 12.11 | 12.12 | 81,943 | -0.45(-3.58%) |
May 24, 2017 | 12.61 | 12.66 | 12.56 | 12.57 | 52,525 | -0.06(-0.48%) |
May 23, 2017 | 12.60 | 12.67 | 12.59 | 12.63 | 122,516 | +0.02(+0.16%) |
May 22, 2017 | 12.64 | 12.65 | 12.58 | 12.61 | 260,729 | +0.11(+0.88%) |
May 19, 2017 | 12.41 | 12.53 | 12.41 | 12.50 | 588,253 | +0.24(+1.96%) |
May 18, 2017 | 12.18 | 12.31 | 12.14 | 12.26 | 44,084 | +0.03(+0.25%) |
May 17, 2017 | 12.23 | 12.29 | 12.17 | 12.23 | 66,405 | +0.10(+0.82%) |
May 16, 2017 | 12.26 | 12.26 | 12.13 | 12.13 | 68,344 | -0.03(-0.25%) |
May 15, 2017 | 12.26 | 12.29 | 12.15 | 12.16 | 23,090 | +0.12(+1.00%) |
May 12, 2017 | 12.05 | 12.09 | 11.98 | 12.04 | 392,257 | +0.01(+0.08%) |
May 11, 2017 | 12.03 | 12.10 | 11.99 | 12.03 | 3,496,106 | +0.11(+0.92%) |
May 10, 2017 | 11.76 | 12.00 | 11.76 | 11.92 | 546,414 | +0.26(+2.23%) |
May 09, 2017 | 11.72 | 11.75 | 11.62 | 11.66 | 18,888 | -0.09(-0.77%) |
May 08, 2017 | 11.70 | 11.81 | 11.63 | 11.75 | 189,088 | +0.01(+0.07%) |
May 05, 2017 | 11.55 | 11.77 | 11.55 | 11.74 | 91,730 | +0.22(+1.93%) |
May 04, 2017 | 11.74 | 11.75 | 11.47 | 11.52 | 96,740 | -0.42(-3.52%) |
May 03, 2017 | 11.87 | 11.99 | 11.81 | 11.94 | 108,920 | +0.05(+0.42%) |
May 02, 2017 | 12.08 | 12.10 | 11.83 | 11.89 | 1,430,978 | -0.20(-1.65%) |
May 01, 2017 | 12.10 | 12.13 | 12.04 | 12.09 | 62,254 | -0.09(-0.74%) |
Apr 28, 2017 | 12.26 | 12.30 | 12.14 | 12.18 | 22,399 | -0.07(-0.57%) |
Apr 27, 2017 | 12.13 | 12.25 | 12.07 | 12.25 | 103,134 | -0.05(-0.41%) |
Apr 26, 2017 | 12.29 | 12.42 | 12.29 | 12.30 | 76,527 | -0.10(-0.81%) |
Apr 25, 2017 | 12.30 | 12.42 | 12.25 | 12.40 | 44,968 | +0.06(+0.49%) |
Apr 24, 2017 | 12.38 | 12.41 | 12.31 | 12.34 | 108,172 | -0.09(-0.72%) |
Apr 21, 2017 | 12.64 | 12.64 | 12.36 | 12.43 | 56,402 | -0.20(-1.58%) |
Apr 20, 2017 | 12.64 | 12.71 | 12.59 | 12.63 | 64,948 | -0.04(-0.32%) |
Apr 19, 2017 | 13.05 | 13.06 | 12.59 | 12.67 | 89,787 | -0.37(-2.84%) |
Apr 18, 2017 | 13.00 | 13.11 | 12.95 | 13.04 | 64,629 | -0.06(-0.46%) |
Apr 17, 2017 | 13.14 | 13.20 | 13.08 | 13.10 | 45,813 | -0.07(-0.53%) |
Apr 13, 2017 | 13.23 | 13.23 | 13.12 | 13.17 | 364,996 | +0.05(+0.38%) |
Apr 12, 2017 | 13.18 | 13.24 | 13.11 | 13.12 | 112,352 | -0.03(-0.23%) |
Apr 11, 2017 | 13.10 | 13.16 | 13.03 | 13.15 | 2,361,254 | +0.04(+0.31%) |
Apr 10, 2017 | 13.06 | 13.13 | 13.04 | 13.11 | 28,348 | +0.16(+1.24%) |
Apr 07, 2017 | 12.94 | 12.97 | 12.91 | 12.95 | 252,480 | +0.07(+0.54%) |
Apr 06, 2017 | 12.86 | 12.92 | 12.86 | 12.88 | 36,664 | +0.13(+1.02%) |
Apr 05, 2017 | 12.89 | 12.92 | 12.74 | 12.75 | 110,384 | -0.01(-0.08%) |
Apr 04, 2017 | 12.64 | 12.78 | 12.64 | 12.76 | 982,260 | +0.24(+1.92%) |
Apr 03, 2017 | 12.59 | 12.62 | 12.52 | 12.52 | 218,319 | -0.07(-0.56%) |
Mar 31, 2017 | 12.47 | 12.62 | 12.47 | 12.59 | 382,494 | +0.10(+0.80%) |
Mar 30, 2017 | 12.42 | 12.50 | 12.42 | 12.49 | 25,978 | +0.14(+1.13%) |
Mar 29, 2017 | 12.22 | 12.38 | 12.22 | 12.35 | 70,773 | +0.19(+1.56%) |
Mar 28, 2017 | 12.18 | 12.27 | 12.15 | 12.16 | 234,802 | +0.07(+0.58%) |
Mar 27, 2017 | 11.98 | 12.11 | 11.97 | 12.09 | 52,720 | +0.00(+0.00%) |
Mar 24, 2017 | 12.05 | 12.11 | 12.01 | 12.09 | 19,610 | +0.06(+0.50%) |
Mar 23, 2017 | 12.03 | 12.04 | 11.99 | 12.03 | 98,731 | -0.03(-0.25%) |
Mar 22, 2017 | 12.03 | 12.11 | 11.96 | 12.06 | 178,366 | -0.02(-0.17%) |
Mar 21, 2017 | 12.23 | 12.28 | 12.07 | 12.08 | 154,662 | -0.09(-0.74%) |
Mar 20, 2017 | 12.08 | 12.20 | 12.07 | 12.17 | 162,119 | +0.06(+0.50%) |
Mar 17, 2017 | 12.14 | 12.15 | 12.08 | 12.11 | 68,865 | +0.02(+0.17%) |
Mar 16, 2017 | 12.12 | 12.14 | 12.08 | 12.09 | 118,927 | -0.04(-0.33%) |
Mar 15, 2017 | 12.12 | 12.17 | 12.07 | 12.13 | 152,232 | +0.08(+0.66%) |
Mar 14, 2017 | 12.00 | 12.05 | 11.91 | 12.05 | 248,259 | -0.05(-0.41%) |
Mar 13, 2017 | 12.14 | 12.18 | 12.08 | 12.10 | 217,369 | -0.05(-0.41%) |
Mar 10, 2017 | 12.33 | 12.33 | 12.11 | 12.15 | 45,926 | -0.21(-1.70%) |
Mar 09, 2017 | 12.39 | 12.40 | 12.19 | 12.36 | 117,301 | -0.12(-0.96%) |
Mar 08, 2017 | 12.87 | 12.94 | 12.44 | 12.48 | 330,979 | -0.43(-3.33%) |
Mar 07, 2017 | 13.03 | 13.05 | 12.90 | 12.91 | 34,630 | +0.00(+0.00%) |
Mar 06, 2017 | 12.94 | 12.98 | 12.90 | 12.91 | 214,271 | +0.06(+0.47%) |
Mar 03, 2017 | 12.79 | 12.89 | 12.78 | 12.85 | 102,465 | +0.07(+0.55%) |
Mar 02, 2017 | 12.80 | 12.84 | 12.76 | 12.78 | 378,487 | -0.20(-1.54%) |
Mar 01, 2017 | 13.12 | 13.13 | 12.97 | 12.98 | 287,494 | -0.04(-0.31%) |
Feb 28, 2017 | 12.91 | 13.04 | 12.80 | 13.02 | 523,090 | +0.02(+0.15%) |
Feb 27, 2017 | 13.05 | 13.06 | 12.98 | 13.00 | 16,683 | +0.02(+0.15%) |
Feb 24, 2017 | 12.96 | 13.02 | 12.96 | 12.98 | 76,161 | -0.03(-0.23%) |
Feb 23, 2017 | 13.11 | 13.21 | 12.99 | 13.01 | 119,599 | +0.12(+0.93%) |
Feb 22, 2017 | 12.82 | 12.90 | 12.82 | 12.89 | 133,676 | -0.07(-0.54%) |
Feb 21, 2017 | 13.12 | 13.12 | 12.94 | 12.96 | 103,474 | -0.07(-0.54%) |
Feb 17, 2017 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 13.15 | 13.17 | 12.95 | 13.03 | 68,763 | -0.07(-0.53%) |
Feb 15, 2017 | 13.11 | 13.21 | 13.05 | 13.10 | 93,716 | -0.03(-0.23%) |
Feb 14, 2017 | 13.25 | 13.25 | 13.11 | 13.13 | 59,845 | +0.04(+0.31%) |
Feb 13, 2017 | 13.14 | 13.19 | 13.08 | 13.09 | 100,144 | -0.25(-1.87%) |
Feb 10, 2017 | 13.33 | 13.38 | 13.32 | 13.34 | 52,001 | +0.14(+1.06%) |
Feb 09, 2017 | 13.22 | 13.23 | 13.16 | 13.20 | 90,779 | +0.08(+0.61%) |
Feb 08, 2017 | 13.00 | 13.16 | 12.94 | 13.12 | 151,456 | +0.03(+0.23%) |
Feb 07, 2017 | 13.03 | 13.09 | 12.99 | 13.09 | 121,543 | -0.11(-0.83%) |
Feb 06, 2017 | 13.33 | 13.34 | 13.14 | 13.20 | 507,263 | -0.14(-1.05%) |
Feb 03, 2017 | 13.24 | 13.38 | 13.24 | 13.34 | 198,684 | +0.00(+0.00%) |
Feb 02, 2017 | 13.36 | 13.39 | 13.22 | 13.34 | 354,559 | +0.02(+0.15%) |
Feb 01, 2017 | 13.25 | 13.38 | 13.14 | 13.32 | 864,375 | +0.18(+1.37%) |
Jan 31, 2017 | 13.22 | 13.31 | 13.10 | 13.14 | 244,819 | +0.00(+0.00%) |
Jan 30, 2017 | 13.16 | 13.17 | 13.08 | 13.14 | 306,460 | -0.06(-0.45%) |
Jan 27, 2017 | 13.25 | 13.27 | 13.13 | 13.20 | 448,427 | -0.22(-1.64%) |
Jan 26, 2017 | 13.36 | 13.49 | 13.36 | 13.42 | 1,011,706 | +0.16(+1.21%) |
Jan 25, 2017 | 13.22 | 13.34 | 13.15 | 13.26 | 63,331 | -0.06(-0.45%) |
Jan 24, 2017 | 13.35 | 13.42 | 13.30 | 13.32 | 33,574 | +0.03(+0.23%) |
Jan 23, 2017 | 13.20 | 13.33 | 13.20 | 13.29 | 64,839 | -0.03(-0.23%) |
Jan 20, 2017 | 13.39 | 13.43 | 13.31 | 13.32 | 219,095 | +0.16(+1.22%) |
Jan 19, 2017 | 13.19 | 13.25 | 13.14 | 13.16 | 162,657 | +0.03(+0.23%) |
Jan 18, 2017 | 13.17 | 13.31 | 13.07 | 13.13 | 72,796 | -0.25(-1.87%) |
Jan 17, 2017 | 13.64 | 13.65 | 13.38 | 13.38 | 115,564 | -0.01(-0.07%) |
Jan 13, 2017 | 13.39 | 13.39 | 13.39 | 0 | -0.09(-0.67%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.42 | 13.48 | 240,716 | +0.19(+1.43%) |
Jan 11, 2017 | 13.18 | 13.40 | 13.01 | 13.29 | 226,528 | +0.26(+2.00%) |
Jan 10, 2017 | 13.30 | 13.30 | 13.00 | 13.03 | 382,061 | -0.15(-1.14%) |
Jan 09, 2017 | 13.43 | 13.43 | 13.17 | 13.18 | 93,968 | -0.44(-3.23%) |
Jan 06, 2017 | 13.69 | 13.72 | 13.54 | 13.62 | 100,033 | -0.01(-0.07%) |
Jan 05, 2017 | 13.64 | 13.72 | 13.44 | 13.63 | 820,519 | +0.07(+0.52%) |
Jan 04, 2017 | 13.45 | 13.61 | 13.40 | 13.56 | 269,430 | +0.04(+0.30%) |
Jan 03, 2017 | 14.01 | 14.01 | 13.42 | 13.52 | 712,653 | -0.29(-2.10%) |
Dec 30, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 13.83 | 13.89 | 13.76 | 13.79 | 38,105 | -0.01(-0.07%) |
Dec 28, 2016 | 13.80 | 13.85 | 13.76 | 13.80 | 307,325 | +0.08(+0.58%) |
Dec 27, 2016 | 13.55 | 13.79 | 13.55 | 13.72 | 305,146 | +0.18(+1.33%) |
Dec 23, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.16(+1.20%) | |
Dec 22, 2016 | 13.43 | 13.52 | 13.38 | 13.38 | 237,007 | -0.02(-0.15%) |
Dec 21, 2016 | 13.52 | 13.55 | 13.36 | 13.40 | 32,452 | -0.11(-0.81%) |
Dec 20, 2016 | 13.52 | 13.55 | 13.42 | 13.51 | 70,339 | +0.12(+0.90%) |
Dec 19, 2016 | 13.41 | 13.49 | 13.37 | 13.39 | 54,208 | -0.03(-0.22%) |
Dec 16, 2016 | 13.35 | 13.46 | 13.34 | 13.42 | 65,119 | +0.13(+0.98%) |
Dec 15, 2016 | 13.17 | 13.34 | 13.16 | 13.29 | 66,392 | +0.00(+0.00%) |
Dec 14, 2016 | 13.39 | 13.58 | 13.22 | 13.29 | 161,044 | -0.18(-1.34%) |
Dec 13, 2016 | 13.57 | 13.57 | 13.41 | 13.47 | 58,807 | +0.08(+0.59%) |
Dec 12, 2016 | 13.58 | 13.63 | 13.38 | 13.39 | 38,477 | +0.14(+1.06%) |
Dec 09, 2016 | 13.25 | 13.28 | 13.20 | 13.25 | 116,254 | +0.05(+0.38%) |
Dec 08, 2016 | 13.11 | 13.21 | 13.10 | 13.20 | 688,893 | +0.10(+0.76%) |
Dec 07, 2016 | 13.18 | 13.31 | 13.09 | 13.10 | 112,258 | -0.14(-1.06%) |
Dec 06, 2016 | 13.24 | 13.33 | 13.23 | 13.24 | 35,172 | -0.11(-0.82%) |
Dec 05, 2016 | 13.48 | 13.50 | 13.35 | 13.35 | 85,797 | +0.03(+0.23%) |
Dec 02, 2016 | 13.29 | 13.38 | 13.27 | 13.32 | 588,298 | +0.12(+0.91%) |
Dec 01, 2016 | 13.11 | 13.35 | 13.09 | 13.20 | 140,618 | +0.45(+3.53%) |
Nov 30, 2016 | 12.56 | 12.91 | 12.56 | 12.75 | 142,866 | +0.70(+5.81%) |
Nov 29, 2016 | 12.05 | 12.12 | 11.97 | 12.05 | 44,206 | -0.28(-2.27%) |
Nov 28, 2016 | 12.37 | 12.48 | 12.33 | 12.33 | 80,912 | +0.12(+0.98%) |
Nov 25, 2016 | 12.34 | 12.36 | 12.17 | 12.21 | 8,106 | -0.27(-2.16%) |
Nov 23, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.47 | 12.53 | 12.29 | 12.38 | 644,573 | -0.05(-0.40%) |
Nov 21, 2016 | 12.26 | 12.45 | 12.23 | 12.43 | 129,349 | +0.50(+4.19%) |
Nov 18, 2016 | 11.89 | 11.96 | 11.79 | 11.93 | 107,387 | +0.16(+1.36%) |
Nov 17, 2016 | 11.94 | 12.00 | 11.77 | 11.77 | 82,029 | +0.00(+0.00%) |
Nov 16, 2016 | 11.82 | 11.94 | 11.74 | 11.77 | 109,314 | -0.11(-0.93%) |
Nov 15, 2016 | 11.68 | 11.93 | 11.68 | 11.88 | 117,744 | +0.39(+3.39%) |
Nov 14, 2016 | 11.50 | 11.50 | 11.34 | 11.49 | 2,435,854 | -0.01(-0.09%) |
Nov 11, 2016 | 11.66 | 11.66 | 11.50 | 11.50 | 196,537 | -0.28(-2.38%) |
Nov 10, 2016 | 11.76 | 11.86 | 11.75 | 11.78 | 111,962 | -0.19(-1.59%) |
Nov 09, 2016 | 11.83 | 11.98 | 11.71 | 11.97 | 84,588 | +0.13(+1.10%) |
Nov 08, 2016 | 11.77 | 11.90 | 11.77 | 11.84 | 84,075 | -0.05(-0.44%) |
Nov 07, 2016 | 11.84 | 11.91 | 11.75 | 11.89 | 27,863 | +0.08(+0.70%) |
Nov 04, 2016 | 11.83 | 11.88 | 11.71 | 11.81 | 116,982 | -0.15(-1.26%) |
Nov 03, 2016 | 12.09 | 12.11 | 11.94 | 11.96 | 480,903 | -0.14(-1.16%) |
Nov 02, 2016 | 12.19 | 12.21 | 12.00 | 12.10 | 571,341 | -0.27(-2.18%) |
Nov 01, 2016 | 12.58 | 12.60 | 12.27 | 12.37 | 290,535 | +0.14(+1.14%) |
Oct 31, 2016 | 12.54 | 12.56 | 12.23 | 12.23 | 409,042 | -0.39(-3.09%) |
Oct 28, 2016 | 12.71 | 12.81 | 12.59 | 12.62 | 41,284 | -0.14(-1.10%) |
Oct 27, 2016 | 12.74 | 12.83 | 12.73 | 12.76 | 75,687 | +0.09(+0.71%) |
Oct 26, 2016 | 12.67 | 12.83 | 12.63 | 12.67 | 95,916 | -0.19(-1.48%) |
Oct 25, 2016 | 12.96 | 13.00 | 12.85 | 12.86 | 56,521 | -0.14(-1.08%) |
Oct 24, 2016 | 12.97 | 13.02 | 12.83 | 13.00 | 123,061 | -0.06(-0.46%) |
Oct 21, 2016 | 12.96 | 13.07 | 12.92 | 13.06 | 232,048 | +0.12(+0.93%) |
Oct 20, 2016 | 12.96 | 12.99 | 12.88 | 12.94 | 339,674 | -0.17(-1.30%) |
Oct 19, 2016 | 13.08 | 13.20 | 13.06 | 13.11 | 262,529 | +0.11(+0.85%) |
Oct 18, 2016 | 13.02 | 13.02 | 12.90 | 13.00 | 131,507 | +0.08(+0.62%) |
Oct 17, 2016 | 12.96 | 12.96 | 12.82 | 12.92 | 403,783 | -0.06(-0.46%) |
Oct 14, 2016 | 12.92 | 12.98 | 12.86 | 12.98 | 299,681 | +0.03(+0.23%) |
Oct 13, 2016 | 12.87 | 12.99 | 12.80 | 12.95 | 3,187,474 | +0.09(+0.70%) |
Oct 12, 2016 | 12.87 | 12.89 | 12.80 | 12.86 | 286,148 | -0.11(-0.85%) |
Oct 11, 2016 | 13.07 | 13.10 | 12.91 | 12.97 | 1,807,415 | -0.07(-0.54%) |
Oct 10, 2016 | 12.95 | 13.16 | 12.95 | 13.04 | 1,066,906 | +0.22(+1.72%) |
Oct 07, 2016 | 12.92 | 12.93 | 12.74 | 12.82 | 213,967 | -0.09(-0.70%) |
Oct 06, 2016 | 12.88 | 12.94 | 12.79 | 12.91 | 49,943 | +0.12(+0.94%) |
Oct 05, 2016 | 12.81 | 12.82 | 12.70 | 12.79 | 66,572 | +0.15(+1.19%) |
Oct 04, 2016 | 12.67 | 12.68 | 12.57 | 12.64 | 1,048,317 | +0.09(+0.72%) |
Oct 03, 2016 | 12.45 | 12.62 | 12.36 | 12.55 | 478,993 | +0.18(+1.46%) |
Sep 30, 2016 | 12.39 | 12.45 | 12.31 | 12.37 | 195,430 | +0.06(+0.49%) |
Sep 29, 2016 | 12.20 | 12.40 | 12.18 | 12.31 | 67,369 | +0.20(+1.65%) |
Sep 28, 2016 | 11.79 | 12.25 | 11.66 | 12.11 | 148,003 | +0.47(+4.04%) |
Sep 27, 2016 | 11.69 | 11.74 | 11.59 | 11.64 | 61,804 | -0.32(-2.65%) |
Sep 26, 2016 | 11.82 | 12.00 | 11.82 | 11.96 | 161,252 | +0.29(+2.46%) |
Sep 23, 2016 | 11.99 | 12.01 | 11.62 | 11.67 | 65,651 | -0.31(-2.59%) |
Sep 22, 2016 | 12.03 | 12.03 | 11.98 | 11.98 | 7,427 | +0.11(+0.93%) |
Sep 21, 2016 | 11.76 | 11.89 | 11.76 | 11.87 | 30,654 | +0.23(+1.98%) |
Sep 20, 2016 | 11.50 | 11.65 | 11.49 | 11.64 | 7,224 | +0.04(+0.34%) |
Sep 19, 2016 | 11.67 | 11.76 | 11.60 | 11.60 | 22,512 | -0.03(-0.26%) |
Sep 16, 2016 | 11.61 | 11.71 | 11.60 | 11.63 | 7,485 | -0.13(-1.11%) |
Sep 15, 2016 | 11.68 | 11.81 | 11.64 | 11.76 | 32,573 | +0.15(+1.29%) |
Sep 14, 2016 | 11.74 | 11.79 | 11.59 | 11.61 | 37,846 | -0.24(-2.03%) |
Sep 13, 2016 | 11.96 | 11.96 | 11.83 | 11.85 | 8,835 | -0.15(-1.25%) |
Sep 12, 2016 | 11.84 | 12.11 | 11.84 | 12.00 | 130,592 | +0.04(+0.33%) |
Sep 09, 2016 | 12.15 | 12.18 | 11.96 | 11.96 | 66,143 | -0.36(-2.92%) |
Sep 08, 2016 | 12.06 | 12.38 | 12.00 | 12.32 | 91,840 | +0.47(+3.97%) |
Sep 07, 2016 | 11.78 | 11.90 | 11.72 | 11.85 | 243,267 | +0.13(+1.08%) |
Sep 06, 2016 | 11.61 | 11.74 | 11.55 | 11.72 | 45,616 | +0.13(+1.15%) |
Sep 02, 2016 | 11.58 | 11.59 | 11.59 | 11.59 | 763,100 | +0.13(+1.13%) |
Sep 01, 2016 | 11.59 | 11.61 | 11.37 | 11.46 | 58,007 | -0.31(-2.63%) |
Aug 31, 2016 | 11.98 | 12.01 | 11.73 | 11.77 | 111,179 | -0.34(-2.81%) |
Aug 30, 2016 | 12.29 | 12.29 | 12.06 | 12.11 | 25,349 | -0.13(-1.06%) |
Aug 29, 2016 | 12.22 | 12.28 | 12.20 | 12.24 | 137,670 | -0.10(-0.81%) |
Aug 26, 2016 | 12.33 | 12.53 | 12.25 | 12.34 | 51,291 | -0.01(-0.08%) |
Aug 25, 2016 | 12.22 | 12.35 | 12.22 | 12.35 | 27,180 | +0.13(+1.06%) |
Aug 24, 2016 | 12.31 | 12.37 | 12.16 | 12.22 | 55,751 | -0.14(-1.13%) |
Aug 23, 2016 | 12.16 | 12.41 | 12.11 | 12.36 | 17,052 | +0.14(+1.15%) |
Aug 22, 2016 | 12.34 | 12.35 | 12.22 | 12.22 | 134,953 | -0.29(-2.32%) |
Aug 19, 2016 | 12.52 | 12.53 | 12.42 | 12.51 | 91,731 | +0.00(+0.00%) |
Aug 18, 2016 | 12.40 | 12.55 | 12.36 | 12.51 | 258,810 | +0.19(+1.54%) |
Aug 17, 2016 | 12.18 | 12.32 | 12.06 | 12.32 | 145,624 | +0.18(+1.48%) |
Aug 16, 2016 | 12.06 | 12.18 | 11.99 | 12.14 | 177,969 | +0.14(+1.17%) |
Aug 15, 2016 | 11.82 | 12.02 | 11.82 | 12.00 | 138,493 | +0.25(+2.13%) |
Aug 12, 2016 | 11.58 | 11.75 | 11.56 | 11.75 | 41,679 | +0.22(+1.91%) |
Aug 11, 2016 | 11.24 | 11.61 | 11.24 | 11.53 | 70,667 | +0.37(+3.32%) |
Aug 10, 2016 | 11.44 | 11.50 | 11.14 | 11.16 | 657,307 | -0.23(-2.02%) |
Aug 09, 2016 | 11.52 | 11.52 | 11.35 | 11.39 | 138,980 | -0.05(-0.44%) |
Aug 08, 2016 | 11.45 | 11.51 | 11.41 | 11.44 | 70,504 | +0.15(+1.33%) |
Aug 05, 2016 | 11.29 | 11.32 | 11.19 | 11.29 | 112,720 | +0.00(+0.00%) |
Aug 04, 2016 | 11.11 | 11.32 | 11.00 | 11.29 | 45,031 | +0.12(+1.07%) |
Aug 03, 2016 | 10.92 | 11.17 | 10.81 | 11.17 | 262,248 | +0.31(+2.85%) |
Aug 02, 2016 | 11.09 | 11.12 | 10.79 | 10.86 | 129,795 | -0.07(-0.64%) |
Aug 01, 2016 | 11.06 | 11.08 | 10.88 | 10.93 | 205,340 | -0.29(-2.58%) |
Jul 29, 2016 | 11.08 | 11.24 | 11.05 | 11.22 | 47,735 | +0.11(+0.99%) |
Jul 28, 2016 | 11.16 | 11.21 | 11.11 | 11.11 | 172,669 | -0.06(-0.54%) |
Jul 27, 2016 | 11.41 | 11.45 | 11.15 | 11.17 | 73,818 | -0.22(-1.93%) |
Jul 26, 2016 | 11.40 | 11.44 | 11.35 | 11.39 | 49,875 | -0.04(-0.35%) |
Jul 25, 2016 | 11.48 | 11.49 | 11.40 | 11.43 | 71,185 | -0.20(-1.72%) |
Jul 22, 2016 | 11.69 | 11.69 | 11.56 | 11.63 | 546,996 | -0.05(-0.43%) |
Jul 21, 2016 | 11.87 | 11.91 | 11.68 | 11.68 | 93,879 | -0.18(-1.52%) |
Jul 20, 2016 | 11.74 | 11.97 | 11.70 | 11.86 | 79,951 | -0.04(-0.34%) |
Jul 19, 2016 | 11.94 | 11.96 | 11.87 | 11.90 | 107,469 | -0.02(-0.17%) |
Jul 18, 2016 | 11.97 | 11.97 | 11.86 | 11.92 | 326,345 | -0.16(-1.32%) |
Jul 15, 2016 | 12.09 | 12.14 | 12.06 | 12.08 | 24,927 | +0.06(+0.50%) |
Jul 14, 2016 | 12.00 | 12.05 | 11.88 | 12.02 | 215,225 | +0.13(+1.09%) |
Jul 13, 2016 | 12.09 | 12.15 | 11.83 | 11.89 | 46,522 | -0.39(-3.18%) |
Jul 12, 2016 | 12.24 | 12.33 | 12.11 | 12.28 | 199,044 | +0.42(+3.54%) |
Jul 11, 2016 | 12.07 | 12.07 | 11.86 | 11.86 | 442,223 | -0.11(-0.92%) |
Jul 08, 2016 | 11.99 | 11.92 | 11.87 | 11.97 | 1,299,786 | +0.05(+0.42%) |
Jul 07, 2016 | 12.52 | 12.55 | 11.85 | 11.92 | 401,949 | -0.46(-3.72%) |
Jul 06, 2016 | 12.11 | 12.39 | 12.06 | 12.38 | 1,239,347 | +0.17(+1.39%) |
Jul 05, 2016 | 12.63 | 12.63 | 12.12 | 12.21 | 1,654,917 | -0.64(-4.98%) |
Jul 01, 2016 | 12.51 | 12.85 | 12.85 | 12.85 | 739,900 | +0.28(+2.23%) |
Jun 30, 2016 | 12.64 | 12.75 | 12.55 | 12.57 | 715,814 | -0.14(-1.10%) |
Jun 29, 2016 | 12.54 | 12.84 | 12.42 | 12.71 | 271,519 | +0.25(+2.01%) |
Jun 28, 2016 | 12.37 | 12.48 | 12.24 | 12.46 | 541,322 | +0.31(+2.55%) |
Jun 27, 2016 | 12.16 | 12.18 | 11.99 | 12.15 | 631,520 | -0.14(-1.14%) |
Jun 24, 2016 | 12.26 | 12.39 | 12.26 | 12.29 | 50,558 | -0.52(-4.06%) |
Jun 23, 2016 | 12.75 | 12.82 | 12.60 | 12.81 | 248,977 | +0.21(+1.67%) |
Jun 22, 2016 | 12.84 | 12.85 | 12.48 | 12.60 | 364,136 | -0.13(-1.02%) |
Jun 21, 2016 | 12.61 | 12.77 | 12.53 | 12.73 | 126,993 | +0.05(+0.39%) |
Jun 20, 2016 | 12.55 | 12.74 | 12.53 | 12.68 | 685,318 | +0.29(+2.34%) |
Jun 17, 2016 | 12.20 | 12.42 | 12.18 | 12.39 | 1,630,301 | +0.43(+3.60%) |
Jun 16, 2016 | 12.19 | 12.19 | 11.91 | 11.96 | 1,447,799 | -0.25(-2.05%) |
Jun 15, 2016 | 12.29 | 12.41 | 12.17 | 12.21 | 61,947 | -0.21(-1.69%) |
Jun 14, 2016 | 12.44 | 12.46 | 12.39 | 12.42 | 36,749 | -0.07(-0.56%) |
Jun 13, 2016 | 12.41 | 12.60 | 12.41 | 12.49 | 46,801 | -0.08(-0.64%) |
Jun 10, 2016 | 12.66 | 12.66 | 12.55 | 12.57 | 35,395 | -0.32(-2.48%) |
Jun 09, 2016 | 12.72 | 12.91 | 12.72 | 12.89 | 24,817 | +0.00(+0.00%) |
Jun 08, 2016 | 12.81 | 12.92 | 12.77 | 12.89 | 82,792 | +0.18(+1.42%) |
Jun 07, 2016 | 12.57 | 12.71 | 12.57 | 12.71 | 147,808 | +0.19(+1.52%) |
Jun 06, 2016 | 12.45 | 12.53 | 12.40 | 12.52 | 227,556 | +0.18(+1.47%) |
Jun 03, 2016 | 12.40 | 12.40 | 12.27 | 12.34 | 348,918 | -0.06(-0.49%) |
Jun 02, 2016 | 12.25 | 12.51 | 12.22 | 12.40 | 96,078 | -0.01(-0.08%) |