Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.70 | 12.72 | 12.65 | 12.71 | 142,104 | +0.05(+0.39%) |
May 30, 2017 | 12.59 | 12.66 | 12.59 | 12.66 | 90,939 | +0.10(+0.80%) |
May 26, 2017 | 12.60 | 12.63 | 12.55 | 12.56 | 185,838 | -0.04(-0.32%) |
May 25, 2017 | 12.64 | 12.64 | 12.56 | 12.60 | 159,959 | +0.00(+0.00%) |
May 24, 2017 | 12.64 | 12.64 | 12.59 | 12.60 | 89,626 | +0.02(+0.17%) |
May 23, 2017 | 12.59 | 12.60 | 12.55 | 12.58 | 83,005 | +0.02(+0.14%) |
May 22, 2017 | 12.60 | 12.60 | 12.53 | 12.56 | 94,784 | -0.09(-0.71%) |
May 19, 2017 | 12.61 | 12.65 | 12.60 | 12.65 | 129,101 | +0.03(+0.24%) |
May 18, 2017 | 12.63 | 12.66 | 12.57 | 12.62 | 457,384 | +0.00(+0.00%) |
May 17, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 121,588 | +0.06(+0.48%) |
May 16, 2017 | 12.56 | 12.61 | 12.55 | 12.56 | 105,961 | -0.02(-0.16%) |
May 15, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 143,883 | +0.05(+0.40%) |
May 12, 2017 | 12.48 | 12.54 | 12.47 | 12.53 | 152,289 | +0.07(+0.56%) |
May 11, 2017 | 12.44 | 12.47 | 12.41 | 12.46 | 213,626 | +0.01(+0.08%) |
May 10, 2017 | 12.44 | 12.48 | 12.40 | 12.45 | 119,086 | +0.02(+0.16%) |
May 09, 2017 | 12.48 | 12.49 | 12.43 | 12.43 | 132,354 | -0.08(-0.64%) |
May 08, 2017 | 12.55 | 12.56 | 12.47 | 12.51 | 140,030 | -0.04(-0.32%) |
May 05, 2017 | 12.49 | 12.55 | 12.49 | 12.55 | 114,533 | +0.06(+0.48%) |
May 04, 2017 | 12.56 | 12.57 | 12.48 | 12.49 | 140,552 | -0.06(-0.48%) |
May 03, 2017 | 12.54 | 12.60 | 12.54 | 12.55 | 109,857 | +0.01(+0.08%) |
May 02, 2017 | 12.53 | 12.55 | 12.51 | 12.54 | 79,927 | -0.03(-0.24%) |
May 01, 2017 | 12.58 | 12.60 | 12.51 | 12.57 | 137,109 | -0.01(-0.08%) |
Apr 28, 2017 | 12.58 | 12.58 | 12.51 | 12.58 | 102,438 | +0.01(+0.08%) |
Apr 27, 2017 | 12.52 | 12.57 | 12.50 | 12.57 | 78,531 | +0.07(+0.56%) |
Apr 26, 2017 | 12.47 | 12.55 | 12.47 | 12.50 | 108,065 | +0.01(+0.08%) |
Apr 25, 2017 | 12.53 | 12.56 | 12.46 | 12.49 | 146,633 | -0.06(-0.48%) |
Apr 24, 2017 | 12.60 | 12.60 | 12.55 | 12.55 | 93,224 | -0.11(-0.87%) |
Apr 21, 2017 | 12.66 | 12.67 | 12.60 | 12.66 | 134,560 | +0.03(+0.24%) |
Apr 20, 2017 | 12.62 | 12.67 | 12.61 | 12.63 | 84,335 | -0.05(-0.39%) |
Apr 19, 2017 | 12.70 | 12.71 | 12.62 | 12.68 | 95,547 | -0.07(-0.55%) |
Apr 18, 2017 | 12.70 | 12.75 | 12.68 | 12.75 | 78,512 | +0.08(+0.63%) |
Apr 17, 2017 | 12.68 | 12.73 | 12.66 | 12.67 | 124,937 | -0.01(-0.08%) |
Apr 13, 2017 | 12.70 | 12.74 | 12.68 | 12.68 | 92,074 | -0.02(-0.16%) |
Apr 12, 2017 | 12.68 | 12.72 | 12.65 | 12.70 | 105,069 | +0.03(+0.24%) |
Apr 11, 2017 | 12.65 | 12.72 | 12.65 | 12.67 | 135,352 | +0.01(+0.08%) |
Apr 10, 2017 | 12.57 | 12.71 | 12.57 | 12.66 | 161,651 | +0.09(+0.72%) |
Apr 07, 2017 | 12.51 | 12.57 | 12.51 | 12.57 | 77,699 | +0.07(+0.56%) |
Apr 06, 2017 | 12.42 | 12.51 | 12.42 | 12.50 | 93,876 | +0.06(+0.48%) |
Apr 05, 2017 | 12.43 | 12.46 | 12.40 | 12.44 | 140,374 | +0.04(+0.32%) |
Apr 04, 2017 | 12.44 | 12.50 | 12.40 | 12.40 | 207,155 | -0.12(-0.96%) |
Apr 03, 2017 | 12.55 | 12.55 | 12.48 | 12.52 | 124,567 | -0.03(-0.24%) |
Mar 31, 2017 | 12.53 | 12.55 | 12.48 | 12.55 | 79,742 | +0.03(+0.24%) |
Mar 30, 2017 | 12.49 | 12.52 | 12.45 | 12.52 | 93,493 | +0.03(+0.24%) |
Mar 29, 2017 | 12.42 | 12.49 | 12.42 | 12.49 | 115,279 | +0.07(+0.56%) |
Mar 28, 2017 | 12.43 | 12.44 | 12.37 | 12.42 | 106,346 | -0.03(-0.24%) |
Mar 27, 2017 | 12.38 | 12.45 | 12.37 | 12.45 | 100,442 | +0.08(+0.65%) |
Mar 24, 2017 | 12.32 | 12.37 | 12.28 | 12.37 | 92,889 | +0.05(+0.41%) |
Mar 23, 2017 | 12.35 | 12.36 | 12.28 | 12.32 | 108,851 | -0.01(-0.08%) |
Mar 22, 2017 | 12.30 | 12.33 | 12.27 | 12.33 | 204,430 | -0.02(-0.16%) |
Mar 21, 2017 | 12.31 | 12.35 | 12.27 | 12.35 | 138,725 | +0.00(+0.00%) |
Mar 20, 2017 | 12.20 | 12.35 | 12.19 | 12.35 | 93,235 | +0.15(+1.23%) |
Mar 17, 2017 | 12.18 | 12.23 | 12.18 | 12.20 | 209,461 | +0.00(+0.00%) |
Mar 16, 2017 | 12.23 | 12.26 | 12.13 | 12.20 | 118,952 | -0.02(-0.16%) |
Mar 15, 2017 | 12.09 | 12.24 | 12.08 | 12.22 | 145,243 | +0.12(+0.99%) |
Mar 14, 2017 | 12.05 | 12.13 | 12.05 | 12.10 | 153,263 | +0.00(+0.00%) |
Mar 13, 2017 | 12.10 | 12.15 | 12.10 | 12.10 | 86,650 | -0.02(-0.17%) |
Mar 10, 2017 | 12.15 | 12.19 | 12.10 | 12.12 | 115,426 | -0.03(-0.25%) |
Mar 09, 2017 | 12.26 | 12.26 | 12.13 | 12.15 | 251,292 | -0.12(-0.98%) |
Mar 08, 2017 | 12.27 | 12.31 | 12.25 | 12.27 | 108,259 | -0.04(-0.37%) |
Mar 07, 2017 | 12.30 | 12.33 | 12.28 | 12.31 | 126,787 | -0.03(-0.20%) |
Mar 06, 2017 | 12.33 | 12.34 | 12.26 | 12.34 | 139,931 | +0.02(+0.16%) |
Mar 03, 2017 | 12.39 | 12.39 | 12.31 | 12.32 | 120,028 | -0.05(-0.41%) |
Mar 02, 2017 | 12.43 | 12.47 | 12.34 | 12.37 | 232,727 | -0.07(-0.56%) |
Mar 01, 2017 | 12.50 | 12.50 | 12.40 | 12.44 | 165,539 | -0.10(-0.80%) |
Feb 28, 2017 | 12.54 | 12.54 | 12.47 | 12.54 | 164,877 | +0.02(+0.16%) |
Feb 27, 2017 | 12.53 | 12.53 | 12.49 | 12.52 | 132,933 | -0.02(-0.16%) |
Feb 24, 2017 | 12.51 | 12.55 | 12.47 | 12.54 | 106,756 | +0.05(+0.40%) |
Feb 23, 2017 | 12.47 | 12.51 | 12.47 | 12.49 | 119,155 | +0.04(+0.32%) |
Feb 22, 2017 | 12.42 | 12.46 | 12.42 | 12.45 | 143,224 | +0.00(+0.00%) |
Feb 21, 2017 | 12.42 | 12.45 | 12.39 | 12.45 | 146,612 | +0.03(+0.24%) |
Feb 17, 2017 | 12.42 | 12.42 | 12.42 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 12.45 | 12.45 | 12.36 | 12.41 | 161,710 | -0.12(-0.96%) |
Feb 15, 2017 | 12.53 | 12.60 | 12.41 | 12.53 | 276,156 | -0.04(-0.32%) |
Feb 14, 2017 | 12.62 | 12.62 | 12.55 | 12.57 | 128,688 | -0.05(-0.40%) |
Feb 13, 2017 | 12.55 | 12.63 | 12.55 | 12.62 | 104,440 | +0.07(+0.56%) |
Feb 10, 2017 | 12.63 | 12.71 | 12.55 | 12.55 | 136,381 | -0.12(-0.95%) |
Feb 09, 2017 | 12.71 | 12.73 | 12.64 | 12.67 | 92,486 | -0.08(-0.63%) |
Feb 08, 2017 | 12.72 | 12.76 | 12.70 | 12.75 | 63,089 | +0.03(+0.24%) |
Feb 07, 2017 | 12.66 | 12.72 | 12.65 | 12.72 | 120,777 | +0.10(+0.79%) |
Feb 06, 2017 | 12.70 | 12.70 | 12.62 | 12.62 | 151,845 | -0.05(-0.39%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.66 | 12.67 | 68,003 | +0.02(+0.16%) |
Feb 02, 2017 | 12.66 | 12.70 | 12.65 | 12.65 | 75,597 | -0.04(-0.32%) |
Feb 01, 2017 | 12.69 | 12.73 | 12.65 | 12.69 | 69,644 | -0.01(-0.08%) |
Jan 31, 2017 | 12.71 | 12.76 | 12.68 | 12.70 | 117,666 | +0.02(+0.16%) |
Jan 30, 2017 | 12.60 | 12.67 | 12.58 | 12.68 | 130,284 | +0.07(+0.56%) |
Jan 27, 2017 | 12.55 | 12.62 | 12.55 | 12.61 | 137,930 | +0.09(+0.72%) |
Jan 26, 2017 | 12.52 | 12.60 | 12.52 | 12.52 | 227,086 | -0.06(-0.48%) |
Jan 25, 2017 | 12.53 | 12.60 | 12.48 | 12.58 | 302,757 | -0.01(-0.08%) |
Jan 24, 2017 | 12.56 | 12.61 | 12.55 | 12.59 | 132,310 | +0.01(+0.08%) |
Jan 23, 2017 | 12.51 | 12.60 | 12.51 | 12.58 | 72,906 | +0.09(+0.72%) |
Jan 20, 2017 | 12.55 | 12.55 | 12.47 | 12.49 | 78,378 | -0.10(-0.79%) |
Jan 19, 2017 | 12.65 | 12.67 | 12.55 | 12.59 | 128,428 | -0.08(-0.63%) |
Jan 18, 2017 | 12.68 | 12.71 | 12.66 | 12.67 | 130,341 | -0.01(-0.08%) |
Jan 17, 2017 | 12.77 | 12.80 | 12.62 | 12.68 | 328,893 | -0.08(-0.63%) |
Jan 13, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.07(+0.55%) | |
Jan 12, 2017 | 12.66 | 12.70 | 12.63 | 12.69 | 222,680 | +0.05(+0.40%) |
Jan 11, 2017 | 12.55 | 12.64 | 12.55 | 12.64 | 159,480 | +0.06(+0.48%) |
Jan 10, 2017 | 12.55 | 12.59 | 12.53 | 12.58 | 134,138 | +0.02(+0.16%) |
Jan 09, 2017 | 12.53 | 12.59 | 12.53 | 12.56 | 55,003 | +0.04(+0.32%) |
Jan 06, 2017 | 12.53 | 12.53 | 12.44 | 12.52 | 212,059 | +0.02(+0.16%) |
Jan 05, 2017 | 12.44 | 12.52 | 12.44 | 12.50 | 455,762 | +0.01(+0.04%) |
Jan 04, 2017 | 12.46 | 12.51 | 12.45 | 12.49 | 116,238 | +0.06(+0.52%) |
Jan 03, 2017 | 12.40 | 12.44 | 12.38 | 12.43 | 114,914 | +0.02(+0.16%) |
Dec 30, 2016 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 12.32 | 12.41 | 12.32 | 12.41 | 342,227 | +0.09(+0.72%) |
Dec 28, 2016 | 12.26 | 12.36 | 12.26 | 12.32 | 260,071 | +0.03(+0.24%) |
Dec 27, 2016 | 12.28 | 12.36 | 12.28 | 12.29 | 371,918 | -0.03(-0.20%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | -0.05(-0.44%) | |
Dec 22, 2016 | 12.42 | 12.44 | 12.36 | 12.37 | 131,917 | -0.04(-0.32%) |
Dec 21, 2016 | 12.35 | 12.41 | 12.35 | 12.41 | 583,915 | +0.01(+0.08%) |
Dec 20, 2016 | 12.42 | 12.43 | 12.38 | 12.40 | 222,422 | -0.07(-0.56%) |
Dec 19, 2016 | 12.43 | 12.48 | 12.42 | 12.47 | 170,700 | +0.05(+0.40%) |
Dec 16, 2016 | 12.33 | 12.47 | 12.33 | 12.42 | 199,038 | +0.07(+0.57%) |
Dec 15, 2016 | 12.45 | 12.45 | 12.32 | 12.35 | 359,838 | -0.17(-1.36%) |
Dec 14, 2016 | 12.60 | 12.63 | 12.52 | 12.52 | 253,542 | -0.02(-0.16%) |
Dec 13, 2016 | 12.46 | 12.56 | 12.45 | 12.54 | 233,291 | +0.12(+0.97%) |
Dec 12, 2016 | 12.45 | 12.45 | 12.35 | 12.42 | 189,401 | -0.04(-0.32%) |
Dec 09, 2016 | 12.49 | 12.56 | 12.40 | 12.46 | 249,322 | -0.09(-0.72%) |
Dec 08, 2016 | 12.50 | 12.64 | 12.45 | 12.55 | 446,995 | -0.08(-0.63%) |
Dec 07, 2016 | 12.43 | 12.63 | 12.37 | 12.63 | 270,443 | +0.31(+2.52%) |
Dec 06, 2016 | 12.08 | 12.32 | 12.08 | 12.32 | 396,263 | +0.18(+1.48%) |
Dec 05, 2016 | 12.07 | 12.15 | 12.00 | 12.14 | 397,984 | +0.07(+0.58%) |
Dec 02, 2016 | 12.05 | 12.11 | 12.01 | 12.07 | 317,977 | +0.02(+0.17%) |
Dec 01, 2016 | 12.17 | 12.22 | 12.04 | 12.05 | 350,672 | -0.25(-2.03%) |
Nov 30, 2016 | 12.28 | 12.30 | 12.12 | 12.30 | 419,439 | -0.03(-0.24%) |
Nov 29, 2016 | 12.31 | 12.37 | 12.31 | 12.33 | 189,869 | -0.03(-0.24%) |
Nov 28, 2016 | 12.25 | 12.36 | 12.24 | 12.36 | 309,455 | +0.11(+0.90%) |
Nov 25, 2016 | 12.26 | 12.30 | 12.20 | 12.25 | 89,004 | +0.04(+0.33%) |
Nov 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.07(-0.57%) | |
Nov 22, 2016 | 12.34 | 12.34 | 12.24 | 12.28 | 218,571 | +0.00(+0.00%) |
Nov 21, 2016 | 12.28 | 12.38 | 12.23 | 12.28 | 278,446 | -0.05(-0.41%) |
Nov 18, 2016 | 12.35 | 12.36 | 12.28 | 12.33 | 277,739 | +0.01(+0.08%) |
Nov 17, 2016 | 12.45 | 12.49 | 12.25 | 12.32 | 238,485 | -0.13(-1.04%) |
Nov 16, 2016 | 12.45 | 12.58 | 12.44 | 12.45 | 139,116 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.44 | 12.28 | 12.44 | 240,107 | +0.09(+0.73%) |
Nov 14, 2016 | 12.49 | 12.49 | 12.28 | 12.35 | 577,205 | -0.28(-2.22%) |
Nov 11, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 235,150 | +0.07(+0.56%) |
Nov 10, 2016 | 12.77 | 12.80 | 12.50 | 12.56 | 548,563 | -0.32(-2.48%) |
Nov 09, 2016 | 12.86 | 12.89 | 12.75 | 12.88 | 165,490 | -0.06(-0.46%) |
Nov 08, 2016 | 13.00 | 13.00 | 12.94 | 12.94 | 107,586 | -0.04(-0.31%) |
Nov 07, 2016 | 12.97 | 13.01 | 12.90 | 12.98 | 167,159 | +0.06(+0.46%) |
Nov 04, 2016 | 12.87 | 12.92 | 12.86 | 12.92 | 180,638 | +0.03(+0.23%) |
Nov 03, 2016 | 12.88 | 12.90 | 12.81 | 12.89 | 242,834 | +0.02(+0.16%) |
Nov 02, 2016 | 12.94 | 12.94 | 12.87 | 12.87 | 196,168 | -0.01(-0.08%) |
Nov 01, 2016 | 12.80 | 12.88 | 12.77 | 12.88 | 110,265 | +0.08(+0.63%) |
Oct 31, 2016 | 12.82 | 12.85 | 12.77 | 12.80 | 164,511 | +0.03(+0.23%) |
Oct 28, 2016 | 12.92 | 12.92 | 12.77 | 12.77 | 209,241 | -0.10(-0.78%) |
Oct 27, 2016 | 12.96 | 13.00 | 12.87 | 12.87 | 130,836 | -0.12(-0.92%) |
Oct 26, 2016 | 13.08 | 13.11 | 12.99 | 12.99 | 122,275 | -0.11(-0.84%) |
Oct 25, 2016 | 13.13 | 13.13 | 13.07 | 13.10 | 119,912 | +0.00(+0.00%) |
Oct 24, 2016 | 13.15 | 13.15 | 13.10 | 13.10 | 153,253 | +0.00(+0.00%) |
Oct 21, 2016 | 13.06 | 13.13 | 13.06 | 13.10 | 104,663 | +0.06(+0.46%) |
Oct 20, 2016 | 13.09 | 13.14 | 12.97 | 13.04 | 157,662 | -0.06(-0.46%) |
Oct 19, 2016 | 12.94 | 13.10 | 12.94 | 13.10 | 124,422 | +0.18(+1.39%) |
Oct 18, 2016 | 12.92 | 12.92 | 12.78 | 12.92 | 279,455 | +0.08(+0.62%) |
Oct 17, 2016 | 12.85 | 12.88 | 12.75 | 12.84 | 391,710 | -0.03(-0.23%) |
Oct 14, 2016 | 12.92 | 12.99 | 12.85 | 12.87 | 281,981 | -0.09(-0.66%) |
Oct 13, 2016 | 13.01 | 13.04 | 12.91 | 12.96 | 295,627 | -0.05(-0.42%) |
Oct 12, 2016 | 13.18 | 13.19 | 12.97 | 13.01 | 256,404 | -0.18(-1.36%) |
Oct 11, 2016 | 13.33 | 13.33 | 13.14 | 13.19 | 322,265 | -0.14(-1.05%) |
Oct 10, 2016 | 13.21 | 13.33 | 13.19 | 13.33 | 137,856 | +0.11(+0.83%) |
Oct 07, 2016 | 13.22 | 13.30 | 13.15 | 13.22 | 242,612 | +0.00(+0.00%) |
Oct 06, 2016 | 13.32 | 13.35 | 13.22 | 13.22 | 249,377 | -0.08(-0.60%) |
Oct 05, 2016 | 13.38 | 13.40 | 13.28 | 13.30 | 126,424 | -0.07(-0.52%) |
Oct 04, 2016 | 13.61 | 13.61 | 13.34 | 13.37 | 287,677 | -0.24(-1.76%) |
Oct 03, 2016 | 13.63 | 13.63 | 13.58 | 13.61 | 39,690 | -0.01(-0.07%) |
Sep 30, 2016 | 13.66 | 13.66 | 13.57 | 13.62 | 112,381 | +0.05(+0.37%) |
Sep 29, 2016 | 13.67 | 13.67 | 13.56 | 13.57 | 87,445 | -0.11(-0.80%) |
Sep 28, 2016 | 13.62 | 13.69 | 13.59 | 13.68 | 99,994 | +0.09(+0.66%) |
Sep 27, 2016 | 13.60 | 13.60 | 13.57 | 13.59 | 70,493 | +0.01(+0.07%) |
Sep 26, 2016 | 13.59 | 13.63 | 13.52 | 13.58 | 86,876 | +0.02(+0.15%) |
Sep 23, 2016 | 13.70 | 13.70 | 13.55 | 13.56 | 129,152 | -0.12(-0.88%) |
Sep 22, 2016 | 13.61 | 13.73 | 13.59 | 13.68 | 164,803 | +0.18(+1.33%) |
Sep 21, 2016 | 13.48 | 13.55 | 13.47 | 13.50 | 106,219 | -0.04(-0.30%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.54 | 13.54 | 115,554 | +0.00(+0.00%) |
Sep 19, 2016 | 13.50 | 13.56 | 13.49 | 13.54 | 111,345 | +0.07(+0.52%) |
Sep 16, 2016 | 13.61 | 13.61 | 13.45 | 13.47 | 120,789 | -0.08(-0.59%) |
Sep 15, 2016 | 13.61 | 13.61 | 13.51 | 13.55 | 156,796 | -0.06(-0.44%) |
Sep 14, 2016 | 13.59 | 13.62 | 13.56 | 13.61 | 163,947 | +0.02(+0.15%) |
Sep 13, 2016 | 13.60 | 13.60 | 13.51 | 13.59 | 185,881 | +0.03(+0.22%) |
Sep 12, 2016 | 13.58 | 13.59 | 13.50 | 13.56 | 228,515 | -0.04(-0.29%) |
Sep 09, 2016 | 13.90 | 13.90 | 13.59 | 13.60 | 173,873 | -0.35(-2.51%) |
Sep 08, 2016 | 13.92 | 13.95 | 13.87 | 13.95 | 176,542 | +0.04(+0.29%) |
Sep 07, 2016 | 13.96 | 13.96 | 13.87 | 13.91 | 122,568 | +0.01(+0.07%) |
Sep 06, 2016 | 13.77 | 13.95 | 13.77 | 13.90 | 208,800 | +0.16(+1.16%) |
Sep 02, 2016 | 13.87 | 13.74 | 13.74 | 13.74 | 232,500 | -0.13(-0.94%) |
Sep 01, 2016 | 13.85 | 13.92 | 13.82 | 13.87 | 158,054 | +0.03(+0.22%) |
Aug 31, 2016 | 13.88 | 13.90 | 13.82 | 13.84 | 146,105 | +0.01(+0.07%) |
Aug 30, 2016 | 13.90 | 13.90 | 13.82 | 13.83 | 137,312 | -0.07(-0.50%) |
Aug 29, 2016 | 13.85 | 13.90 | 13.83 | 13.90 | 78,549 | +0.09(+0.65%) |
Aug 26, 2016 | 13.93 | 13.96 | 13.80 | 13.81 | 138,881 | -0.13(-0.93%) |
Aug 25, 2016 | 13.94 | 13.97 | 13.94 | 13.94 | 146,243 | +0.01(+0.07%) |
Aug 24, 2016 | 14.00 | 14.00 | 13.93 | 13.93 | 65,976 | -0.05(-0.36%) |
Aug 23, 2016 | 13.97 | 14.00 | 13.95 | 13.98 | 71,348 | +0.03(+0.22%) |
Aug 22, 2016 | 13.91 | 13.95 | 13.89 | 13.95 | 89,758 | -0.01(-0.07%) |
Aug 19, 2016 | 14.00 | 14.00 | 13.94 | 13.96 | 95,537 | -0.01(-0.07%) |
Aug 18, 2016 | 13.98 | 14.02 | 13.95 | 13.97 | 98,342 | +0.06(+0.43%) |
Aug 17, 2016 | 13.89 | 13.94 | 13.88 | 13.91 | 191,191 | +0.05(+0.34%) |
Aug 16, 2016 | 14.05 | 14.05 | 13.85 | 13.86 | 330,845 | -0.18(-1.26%) |
Aug 15, 2016 | 14.12 | 14.15 | 14.04 | 14.04 | 96,374 | -0.09(-0.64%) |
Aug 12, 2016 | 14.09 | 14.14 | 14.09 | 14.13 | 93,356 | +0.08(+0.57%) |
Aug 11, 2016 | 14.11 | 14.12 | 14.05 | 14.05 | 113,331 | -0.02(-0.14%) |
Aug 10, 2016 | 14.10 | 14.15 | 14.03 | 14.07 | 161,489 | +0.02(+0.14%) |
Aug 09, 2016 | 14.13 | 14.13 | 14.04 | 14.05 | 128,415 | -0.04(-0.28%) |
Aug 08, 2016 | 14.10 | 14.15 | 14.05 | 14.09 | 98,169 | -0.01(-0.07%) |
Aug 05, 2016 | 14.16 | 14.16 | 14.10 | 14.10 | 74,204 | +0.00(+0.00%) |
Aug 04, 2016 | 14.10 | 14.14 | 14.08 | 14.10 | 78,867 | +0.03(+0.21%) |
Aug 03, 2016 | 14.03 | 14.07 | 14.00 | 14.07 | 86,689 | +0.04(+0.29%) |
Aug 02, 2016 | 13.98 | 14.03 | 13.93 | 14.03 | 153,813 | +0.02(+0.14%) |
Aug 01, 2016 | 14.05 | 14.09 | 14.01 | 14.01 | 127,322 | -0.08(-0.57%) |
Jul 29, 2016 | 14.13 | 14.15 | 14.05 | 14.09 | 136,907 | +0.01(+0.07%) |
Jul 28, 2016 | 14.09 | 14.10 | 14.03 | 14.08 | 95,938 | +0.03(+0.21%) |
Jul 27, 2016 | 14.08 | 14.11 | 14.05 | 14.05 | 112,769 | +0.02(+0.14%) |
Jul 26, 2016 | 14.02 | 14.03 | 13.98 | 14.03 | 120,004 | +0.07(+0.50%) |
Jul 25, 2016 | 13.95 | 13.99 | 13.93 | 13.96 | 91,545 | +0.03(+0.22%) |
Jul 22, 2016 | 13.95 | 13.97 | 13.92 | 13.93 | 51,431 | -0.01(-0.07%) |
Jul 21, 2016 | 13.94 | 14.00 | 13.92 | 13.94 | 148,022 | +0.04(+0.29%) |
Jul 20, 2016 | 13.99 | 13.99 | 13.89 | 13.90 | 109,636 | -0.07(-0.50%) |
Jul 19, 2016 | 13.97 | 14.02 | 13.91 | 13.97 | 135,508 | +0.03(+0.22%) |
Jul 18, 2016 | 13.87 | 13.95 | 13.85 | 13.94 | 145,316 | +0.19(+1.38%) |
Jul 15, 2016 | 13.65 | 13.81 | 13.62 | 13.75 | 205,594 | +0.15(+1.10%) |
Jul 14, 2016 | 13.80 | 13.88 | 13.60 | 13.60 | 570,676 | -0.26(-1.88%) |
Jul 13, 2016 | 14.17 | 14.23 | 13.86 | 13.86 | 404,087 | -0.36(-2.53%) |
Jul 12, 2016 | 14.43 | 14.43 | 14.13 | 14.22 | 258,009 | -0.18(-1.25%) |
Jul 11, 2016 | 14.47 | 14.48 | 14.37 | 14.40 | 165,301 | -0.08(-0.55%) |
Jul 08, 2016 | 14.46 | 14.48 | 14.45 | 14.48 | 119,103 | +0.03(+0.21%) |
Jul 07, 2016 | 14.37 | 14.45 | 14.35 | 14.45 | 226,100 | +0.10(+0.70%) |
Jul 06, 2016 | 14.32 | 14.37 | 14.28 | 14.35 | 250,635 | +0.10(+0.70%) |
Jul 05, 2016 | 14.26 | 14.32 | 14.09 | 14.25 | 312,639 | -0.01(-0.07%) |
Jul 01, 2016 | 14.29 | 14.26 | 14.26 | 14.26 | 243,600 | +0.09(+0.64%) |
Jun 30, 2016 | 14.15 | 14.20 | 14.11 | 14.17 | 164,398 | +0.04(+0.28%) |
Jun 29, 2016 | 14.03 | 14.14 | 14.03 | 14.13 | 237,527 | +0.12(+0.86%) |
Jun 28, 2016 | 14.01 | 14.05 | 13.95 | 14.01 | 131,977 | +0.00(+0.00%) |
Jun 27, 2016 | 13.96 | 14.02 | 13.93 | 14.01 | 202,774 | +0.06(+0.43%) |
Jun 24, 2016 | 13.80 | 14.00 | 13.80 | 13.95 | 158,115 | +0.01(+0.07%) |
Jun 23, 2016 | 13.94 | 13.94 | 13.86 | 13.94 | 179,134 | +0.00(+0.00%) |
Jun 22, 2016 | 13.86 | 13.94 | 13.86 | 13.94 | 98,085 | +0.03(+0.22%) |
Jun 21, 2016 | 13.85 | 13.91 | 13.77 | 13.91 | 212,402 | -0.03(-0.22%) |
Jun 20, 2016 | 13.89 | 13.94 | 13.83 | 13.94 | 167,280 | +0.02(+0.14%) |
Jun 17, 2016 | 13.85 | 13.92 | 13.83 | 13.92 | 100,444 | +0.06(+0.43%) |
Jun 16, 2016 | 13.80 | 13.88 | 13.79 | 13.86 | 117,181 | +0.05(+0.36%) |
Jun 15, 2016 | 13.77 | 13.81 | 13.73 | 13.81 | 250,810 | +0.00(+0.00%) |
Jun 14, 2016 | 13.81 | 13.83 | 13.78 | 13.81 | 142,423 | +0.01(+0.07%) |
Jun 13, 2016 | 13.83 | 13.85 | 13.77 | 13.80 | 163,343 | +0.00(+0.00%) |
Jun 10, 2016 | 13.83 | 13.84 | 13.79 | 13.80 | 129,423 | -0.01(-0.07%) |
Jun 09, 2016 | 13.80 | 13.84 | 13.77 | 13.81 | 193,415 | +0.01(+0.07%) |
Jun 08, 2016 | 13.83 | 13.83 | 13.75 | 13.80 | 118,259 | +0.00(+0.00%) |
Jun 07, 2016 | 13.80 | 13.82 | 13.77 | 13.80 | 202,074 | +0.00(+0.00%) |
Jun 06, 2016 | 13.82 | 13.82 | 13.76 | 13.80 | 119,528 | +0.00(+0.00%) |
Jun 03, 2016 | 13.80 | 13.82 | 13.74 | 13.80 | 112,518 | +0.07(+0.51%) |
Jun 02, 2016 | 13.59 | 13.74 | 13.59 | 13.73 | 126,821 | +0.12(+0.88%) |