Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 18.62 | 18.70 | 18.45 | 18.54 | 525,472 | -0.16(-0.88%) |
Feb 27, 2017 | 18.52 | 18.73 | 18.45 | 18.70 | 594,524 | +0.19(+1.01%) |
Feb 24, 2017 | 18.34 | 18.54 | 18.30 | 18.52 | 409,725 | -0.08(-0.42%) |
Feb 23, 2017 | 18.49 | 18.65 | 18.21 | 18.59 | 534,988 | +0.10(+0.55%) |
Feb 22, 2017 | 18.36 | 18.55 | 18.25 | 18.49 | 609,810 | +0.03(+0.17%) |
Feb 21, 2017 | 18.41 | 18.59 | 18.23 | 18.46 | 386,423 | +0.12(+0.68%) |
Feb 17, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 18.35 | 18.35 | 18.16 | 18.34 | 344,368 | +0.02(+0.09%) |
Feb 15, 2017 | 18.34 | 18.43 | 18.16 | 18.33 | 420,135 | +0.06(+0.34%) |
Feb 14, 2017 | 17.98 | 18.30 | 17.89 | 18.27 | 572,042 | +0.26(+1.43%) |
Feb 13, 2017 | 17.77 | 18.12 | 17.77 | 18.01 | 425,740 | +0.32(+1.81%) |
Feb 10, 2017 | 17.61 | 17.75 | 17.48 | 17.69 | 304,269 | +0.09(+0.49%) |
Feb 09, 2017 | 17.30 | 17.63 | 17.30 | 17.60 | 299,324 | +0.34(+1.99%) |
Feb 08, 2017 | 17.43 | 17.43 | 17.09 | 17.26 | 476,172 | -0.28(-1.60%) |
Feb 07, 2017 | 17.65 | 17.73 | 17.40 | 17.54 | 495,254 | -0.02(-0.09%) |
Feb 06, 2017 | 17.59 | 17.74 | 17.50 | 17.56 | 360,072 | -0.18(-1.01%) |
Feb 03, 2017 | 17.42 | 17.78 | 17.41 | 17.73 | 734,426 | +0.54(+3.13%) |
Feb 02, 2017 | 17.35 | 17.45 | 17.09 | 17.20 | 580,199 | -0.32(-1.83%) |
Feb 01, 2017 | 17.72 | 17.94 | 17.41 | 17.52 | 481,232 | -0.08(-0.44%) |
Jan 31, 2017 | 17.50 | 17.63 | 17.37 | 17.59 | 498,953 | +0.01(+0.04%) |
Jan 30, 2017 | 17.72 | 17.72 | 17.33 | 17.59 | 622,516 | -0.27(-1.49%) |
Jan 27, 2017 | 18.18 | 18.18 | 17.83 | 17.85 | 482,168 | -0.38(-2.10%) |
Jan 26, 2017 | 18.37 | 18.38 | 18.02 | 18.23 | 935,713 | -0.10(-0.55%) |
Jan 25, 2017 | 18.27 | 18.54 | 18.24 | 18.34 | 985,056 | +0.23(+1.29%) |
Jan 24, 2017 | 17.74 | 18.18 | 17.71 | 18.10 | 607,740 | +0.41(+2.34%) |
Jan 23, 2017 | 17.72 | 17.82 | 17.48 | 17.69 | 555,005 | -0.10(-0.57%) |
Jan 20, 2017 | 17.51 | 17.84 | 17.51 | 17.79 | 717,791 | +0.31(+1.79%) |
Jan 19, 2017 | 17.58 | 17.92 | 17.24 | 17.48 | 605,226 | +0.14(+0.81%) |
Jan 18, 2017 | 17.37 | 17.37 | 17.07 | 17.34 | 396,326 | +0.14(+0.82%) |
Jan 17, 2017 | 17.56 | 17.56 | 17.16 | 17.20 | 360,228 | -0.56(-3.16%) |
Jan 13, 2017 | 17.76 | 17.76 | 17.76 | 0 | +0.19(+1.07%) | |
Jan 12, 2017 | 17.84 | 17.84 | 17.40 | 17.57 | 369,324 | -0.42(-2.34%) |
Jan 11, 2017 | 17.77 | 17.99 | 17.59 | 17.99 | 376,849 | +0.19(+1.05%) |
Jan 10, 2017 | 17.55 | 17.84 | 17.43 | 17.81 | 392,900 | +0.26(+1.47%) |
Jan 09, 2017 | 17.66 | 17.79 | 17.44 | 17.55 | 371,618 | -0.27(-1.49%) |
Jan 06, 2017 | 17.95 | 18.03 | 17.80 | 17.81 | 310,541 | +0.02(+0.09%) |
Jan 05, 2017 | 18.20 | 18.20 | 17.69 | 17.80 | 433,429 | -0.47(-2.56%) |
Jan 04, 2017 | 17.98 | 18.30 | 17.95 | 18.27 | 628,167 | +0.37(+2.09%) |
Jan 03, 2017 | 18.09 | 18.20 | 17.70 | 17.89 | 546,703 | +0.09(+0.48%) |
Dec 30, 2016 | 17.81 | 17.81 | 17.81 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 17.87 | 18.02 | 17.63 | 17.78 | 287,516 | -0.05(-0.30%) |
Dec 28, 2016 | 18.01 | 18.04 | 17.78 | 17.84 | 270,918 | -0.17(-0.95%) |
Dec 27, 2016 | 17.89 | 18.04 | 17.80 | 18.01 | 263,211 | +0.15(+0.83%) |
Dec 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.02(-0.09%) | |
Dec 22, 2016 | 17.95 | 18.01 | 17.76 | 17.88 | 574,559 | +0.03(+0.17%) |
Dec 21, 2016 | 17.80 | 17.94 | 17.66 | 17.84 | 550,057 | +0.09(+0.48%) |
Dec 20, 2016 | 17.56 | 17.76 | 17.52 | 17.76 | 409,342 | +0.28(+1.60%) |
Dec 19, 2016 | 17.32 | 17.48 | 17.07 | 17.48 | 662,201 | +0.16(+0.94%) |
Dec 16, 2016 | 17.53 | 17.69 | 17.26 | 17.32 | 3,083,640 | -0.24(-1.37%) |
Dec 15, 2016 | 17.22 | 17.72 | 17.18 | 17.56 | 1,103,859 | +0.40(+2.31%) |
Dec 14, 2016 | 17.18 | 17.41 | 16.99 | 17.16 | 826,070 | -0.13(-0.76%) |
Dec 13, 2016 | 17.29 | 17.39 | 17.09 | 17.29 | 672,920 | +0.08(+0.45%) |
Dec 12, 2016 | 17.86 | 17.93 | 17.15 | 17.22 | 1,471,327 | -0.64(-3.57%) |
Dec 09, 2016 | 17.88 | 17.88 | 17.52 | 17.85 | 620,956 | -0.02(-0.09%) |
Dec 08, 2016 | 17.40 | 17.89 | 17.28 | 17.87 | 728,869 | +0.58(+3.37%) |
Dec 07, 2016 | 17.01 | 17.33 | 16.94 | 17.29 | 659,393 | +0.23(+1.37%) |
Dec 06, 2016 | 16.81 | 17.06 | 16.67 | 17.05 | 695,353 | +0.35(+2.09%) |
Dec 05, 2016 | 16.47 | 16.75 | 16.47 | 16.70 | 587,759 | +0.43(+2.62%) |
Dec 02, 2016 | 16.44 | 16.44 | 16.17 | 16.28 | 790,909 | -0.18(-1.09%) |
Dec 01, 2016 | 16.26 | 16.47 | 16.10 | 16.45 | 829,446 | +0.33(+2.02%) |
Nov 30, 2016 | 16.27 | 16.34 | 16.05 | 16.13 | 1,439,803 | -0.01(-0.05%) |
Nov 29, 2016 | 16.23 | 16.40 | 16.10 | 16.14 | 1,202,948 | -0.09(-0.57%) |
Nov 28, 2016 | 16.66 | 16.68 | 16.17 | 16.23 | 1,099,612 | -0.50(-3.02%) |
Nov 25, 2016 | 16.90 | 16.90 | 16.60 | 16.73 | 411,726 | -0.11(-0.65%) |
Nov 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | +0.14(+0.84%) | |
Nov 22, 2016 | 16.70 | 16.79 | 16.44 | 16.70 | 858,056 | +0.05(+0.33%) |
Nov 21, 2016 | 16.30 | 16.68 | 16.10 | 16.65 | 726,663 | +0.07(+0.42%) |
Nov 18, 2016 | 16.18 | 16.63 | 16.11 | 16.58 | 899,523 | +0.47(+2.94%) |
Nov 17, 2016 | 16.40 | 16.48 | 16.07 | 16.10 | 1,272,068 | -0.28(-1.71%) |
Nov 16, 2016 | 16.28 | 16.50 | 16.18 | 16.38 | 845,352 | -0.14(-0.85%) |
Nov 15, 2016 | 16.08 | 16.54 | 15.94 | 16.52 | 1,425,677 | +0.23(+1.43%) |
Nov 14, 2016 | 15.53 | 16.46 | 15.50 | 16.29 | 1,231,487 | +0.73(+4.69%) |
Nov 11, 2016 | 14.93 | 15.56 | 14.93 | 15.56 | 1,751,830 | +0.58(+3.89%) |
Nov 10, 2016 | 14.19 | 15.03 | 13.87 | 14.98 | 1,755,120 | +0.83(+5.87%) |
Nov 09, 2016 | 13.49 | 14.19 | 13.41 | 14.15 | 1,418,964 | +0.82(+6.11%) |
Nov 08, 2016 | 13.31 | 13.43 | 13.12 | 13.33 | 536,715 | -0.02(-0.17%) |
Nov 07, 2016 | 13.18 | 13.39 | 13.18 | 13.36 | 559,726 | +0.41(+3.18%) |
Nov 04, 2016 | 12.91 | 13.12 | 12.84 | 12.94 | 367,093 | +0.05(+0.36%) |
Nov 03, 2016 | 12.87 | 12.98 | 12.82 | 12.90 | 453,180 | +0.10(+0.79%) |
Nov 02, 2016 | 12.81 | 12.86 | 12.67 | 12.80 | 511,400 | -0.09(-0.72%) |
Nov 01, 2016 | 13.10 | 13.10 | 12.80 | 12.89 | 498,711 | -0.14(-1.07%) |
Oct 31, 2016 | 12.98 | 13.06 | 12.90 | 13.03 | 502,749 | +0.06(+0.48%) |
Oct 28, 2016 | 13.05 | 13.07 | 12.84 | 12.97 | 394,585 | -0.05(-0.42%) |
Oct 27, 2016 | 13.15 | 13.17 | 13.00 | 13.02 | 385,999 | -0.02(-0.18%) |
Oct 26, 2016 | 13.04 | 13.20 | 13.03 | 13.05 | 365,263 | -0.04(-0.30%) |
Oct 25, 2016 | 13.18 | 13.23 | 13.08 | 13.08 | 398,195 | -0.13(-1.00%) |
Oct 24, 2016 | 13.16 | 13.34 | 13.14 | 13.22 | 531,635 | +0.12(+0.95%) |
Oct 21, 2016 | 13.12 | 13.18 | 13.06 | 13.09 | 668,284 | -0.16(-1.23%) |
Oct 20, 2016 | 13.64 | 13.64 | 12.82 | 13.26 | 732,267 | -0.29(-2.12%) |
Oct 19, 2016 | 13.39 | 13.64 | 13.32 | 13.54 | 519,193 | +0.23(+1.69%) |
Oct 18, 2016 | 13.44 | 13.44 | 13.24 | 13.32 | 429,876 | +0.04(+0.29%) |
Oct 17, 2016 | 13.43 | 13.45 | 13.26 | 13.28 | 217,672 | -0.11(-0.81%) |
Oct 14, 2016 | 13.47 | 13.54 | 13.32 | 13.39 | 298,906 | +0.09(+0.64%) |
Oct 13, 2016 | 13.53 | 13.53 | 13.27 | 13.30 | 451,557 | -0.36(-2.62%) |
Oct 12, 2016 | 13.85 | 13.90 | 13.64 | 13.66 | 534,252 | -0.21(-1.51%) |
Oct 11, 2016 | 13.93 | 14.01 | 13.81 | 13.87 | 434,687 | -0.08(-0.56%) |
Oct 10, 2016 | 13.92 | 14.03 | 13.90 | 13.95 | 250,406 | +0.09(+0.67%) |
Oct 07, 2016 | 13.78 | 13.89 | 13.66 | 13.85 | 585,974 | +0.03(+0.23%) |
Oct 06, 2016 | 13.76 | 13.86 | 13.70 | 13.82 | 577,316 | +0.08(+0.57%) |
Oct 05, 2016 | 13.63 | 13.82 | 13.56 | 13.74 | 480,015 | +0.19(+1.43%) |
Oct 04, 2016 | 13.43 | 13.59 | 13.35 | 13.55 | 662,179 | +0.19(+1.39%) |
Oct 03, 2016 | 13.48 | 13.56 | 13.28 | 13.36 | 451,914 | -0.22(-1.60%) |
Sep 30, 2016 | 13.46 | 13.66 | 13.40 | 13.58 | 667,294 | +0.19(+1.38%) |
Sep 29, 2016 | 13.63 | 13.70 | 13.39 | 13.40 | 636,556 | -0.20(-1.47%) |
Sep 28, 2016 | 13.46 | 13.60 | 13.45 | 13.60 | 683,591 | +0.15(+1.15%) |
Sep 27, 2016 | 13.28 | 13.44 | 13.20 | 13.44 | 884,731 | +0.18(+1.34%) |
Sep 26, 2016 | 13.43 | 13.46 | 13.27 | 13.27 | 489,481 | -0.25(-1.83%) |
Sep 23, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 595,075 | -0.03(-0.23%) |
Sep 22, 2016 | 13.34 | 13.55 | 13.34 | 13.54 | 456,236 | +0.24(+1.80%) |
Sep 21, 2016 | 13.27 | 13.37 | 13.21 | 13.30 | 440,875 | +0.10(+0.76%) |
Sep 20, 2016 | 13.23 | 13.26 | 13.15 | 13.20 | 450,969 | +0.03(+0.23%) |
Sep 19, 2016 | 13.10 | 13.25 | 13.07 | 13.17 | 461,175 | +0.09(+0.71%) |
Sep 16, 2016 | 13.08 | 13.10 | 12.93 | 13.08 | 1,154,039 | +0.00(+0.00%) |
Sep 15, 2016 | 12.97 | 13.10 | 12.96 | 13.08 | 263,767 | +0.12(+0.95%) |
Sep 14, 2016 | 13.12 | 13.16 | 12.93 | 12.96 | 462,265 | -0.15(-1.12%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.96 | 13.10 | 573,594 | -0.19(-1.39%) |
Sep 12, 2016 | 13.21 | 13.30 | 13.10 | 13.29 | 617,697 | -0.01(-0.06%) |
Sep 09, 2016 | 13.42 | 13.48 | 13.29 | 13.30 | 605,829 | -0.19(-1.37%) |
Sep 08, 2016 | 13.50 | 13.51 | 13.41 | 13.48 | 921,790 | -0.02(-0.17%) |
Sep 07, 2016 | 13.43 | 13.54 | 13.37 | 13.50 | 508,389 | +0.06(+0.46%) |
Sep 06, 2016 | 13.70 | 13.70 | 13.41 | 13.44 | 413,782 | -0.26(-1.91%) |
Sep 02, 2016 | 13.67 | 13.70 | 13.70 | 13.70 | 619,015 | +0.10(+0.74%) |
Sep 01, 2016 | 13.74 | 13.79 | 13.53 | 13.60 | 420,781 | -0.12(-0.84%) |
Aug 31, 2016 | 13.70 | 13.76 | 13.58 | 13.72 | 837,309 | +0.02(+0.17%) |
Aug 30, 2016 | 13.60 | 13.71 | 13.54 | 13.70 | 554,663 | +0.13(+0.97%) |
Aug 29, 2016 | 13.52 | 13.66 | 13.44 | 13.57 | 562,420 | +0.04(+0.28%) |
Aug 26, 2016 | 13.44 | 13.58 | 13.34 | 13.53 | 558,695 | +0.08(+0.60%) |
Aug 25, 2016 | 13.33 | 13.47 | 13.33 | 13.45 | 401,038 | +0.10(+0.78%) |
Aug 24, 2016 | 13.36 | 13.45 | 13.26 | 13.34 | 332,122 | +0.00(+0.00%) |
Aug 23, 2016 | 13.30 | 13.39 | 13.18 | 13.34 | 379,533 | +0.07(+0.52%) |
Aug 22, 2016 | 13.23 | 13.30 | 13.16 | 13.27 | 305,399 | +0.02(+0.12%) |
Aug 19, 2016 | 13.27 | 13.28 | 12.84 | 13.26 | 616,993 | -0.03(-0.23%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.13 | 13.29 | 411,573 | +0.12(+0.88%) |
Aug 17, 2016 | 13.13 | 13.26 | 13.13 | 13.17 | 640,207 | +0.02(+0.18%) |
Aug 16, 2016 | 13.15 | 13.23 | 13.03 | 13.15 | 373,870 | -0.02(-0.18%) |
Aug 15, 2016 | 13.12 | 13.23 | 13.10 | 13.17 | 443,804 | +0.11(+0.83%) |
Aug 12, 2016 | 13.05 | 13.11 | 12.97 | 13.06 | 334,191 | -0.05(-0.35%) |
Aug 11, 2016 | 13.06 | 13.22 | 13.06 | 13.11 | 566,846 | +0.06(+0.47%) |
Aug 10, 2016 | 13.11 | 13.20 | 12.98 | 13.05 | 702,538 | -0.15(-1.11%) |
Aug 09, 2016 | 13.17 | 13.22 | 13.11 | 13.20 | 374,399 | +0.06(+0.47%) |
Aug 08, 2016 | 13.27 | 13.30 | 13.10 | 13.13 | 294,703 | -0.12(-0.87%) |
Aug 05, 2016 | 12.86 | 13.27 | 12.76 | 13.25 | 613,533 | +0.52(+4.06%) |
Aug 04, 2016 | 12.69 | 12.79 | 12.66 | 12.73 | 286,017 | +0.05(+0.36%) |
Aug 03, 2016 | 12.49 | 12.69 | 12.49 | 12.69 | 416,165 | +0.22(+1.73%) |
Aug 02, 2016 | 12.61 | 12.65 | 12.42 | 12.47 | 555,674 | -0.14(-1.10%) |
Aug 01, 2016 | 12.73 | 12.83 | 12.59 | 12.61 | 334,051 | -0.08(-0.61%) |
Jul 29, 2016 | 12.76 | 12.79 | 12.62 | 12.69 | 788,597 | -0.09(-0.72%) |
Jul 28, 2016 | 12.76 | 12.84 | 12.66 | 12.78 | 459,504 | -0.03(-0.24%) |
Jul 27, 2016 | 12.72 | 12.91 | 12.71 | 12.81 | 583,843 | +0.10(+0.79%) |
Jul 26, 2016 | 12.61 | 12.73 | 12.61 | 12.71 | 409,464 | +0.06(+0.49%) |
Jul 25, 2016 | 12.82 | 12.84 | 12.62 | 12.65 | 451,173 | -0.18(-1.38%) |
Jul 22, 2016 | 12.70 | 12.86 | 12.62 | 12.83 | 522,833 | +0.17(+1.34%) |
Jul 21, 2016 | 13.24 | 13.28 | 12.20 | 12.66 | 820,308 | -0.48(-3.64%) |
Jul 20, 2016 | 13.16 | 13.19 | 13.08 | 13.13 | 344,467 | -0.01(-0.06%) |
Jul 19, 2016 | 13.12 | 13.27 | 13.12 | 13.14 | 343,272 | -0.05(-0.41%) |
Jul 18, 2016 | 13.31 | 13.31 | 13.03 | 13.20 | 400,084 | -0.09(-0.70%) |
Jul 15, 2016 | 13.38 | 13.40 | 12.79 | 13.29 | 703,749 | +0.02(+0.12%) |
Jul 14, 2016 | 13.43 | 13.43 | 13.27 | 13.27 | 924,684 | +0.09(+0.70%) |
Jul 13, 2016 | 13.14 | 13.22 | 13.05 | 13.18 | 539,029 | +0.02(+0.12%) |
Jul 12, 2016 | 13.00 | 13.25 | 12.97 | 13.16 | 834,313 | +0.36(+2.83%) |
Jul 11, 2016 | 12.69 | 12.86 | 12.62 | 12.80 | 529,064 | +0.25(+2.03%) |
Jul 08, 2016 | 12.48 | 12.62 | 12.28 | 12.55 | 978,560 | +0.27(+2.20%) |
Jul 07, 2016 | 12.13 | 12.38 | 12.13 | 12.28 | 383,736 | +0.27(+2.25%) |
Jul 05, 2016 | 12.29 | 12.29 | 11.93 | 12.01 | 623,514 | -0.38(-3.05%) |
Jul 01, 2016 | 12.42 | 12.39 | 12.39 | 12.39 | 521,746 | -0.16(-1.28%) |
Jun 30, 2016 | 12.29 | 12.55 | 12.14 | 12.55 | 709,211 | +0.31(+2.50%) |
Jun 29, 2016 | 12.17 | 12.25 | 12.07 | 12.24 | 817,743 | +0.25(+2.11%) |
Jun 28, 2016 | 11.90 | 12.04 | 11.78 | 11.99 | 979,399 | +0.27(+2.29%) |
Jun 27, 2016 | 12.10 | 12.12 | 11.67 | 11.72 | 1,061,244 | -0.61(-4.97%) |
Jun 24, 2016 | 12.47 | 12.90 | 12.32 | 12.33 | 1,199,036 | -0.86(-6.50%) |
Jun 23, 2016 | 12.94 | 13.19 | 12.76 | 13.19 | 816,501 | +0.47(+3.67%) |
Jun 22, 2016 | 12.80 | 12.95 | 12.71 | 12.72 | 681,658 | -0.10(-0.78%) |
Jun 21, 2016 | 12.84 | 12.88 | 12.72 | 12.82 | 465,380 | +0.01(+0.06%) |
Jun 20, 2016 | 12.83 | 13.04 | 12.81 | 12.81 | 426,622 | +0.20(+1.58%) |
Jun 17, 2016 | 12.65 | 12.76 | 12.52 | 12.62 | 1,336,448 | +0.01(+0.06%) |
Jun 16, 2016 | 12.64 | 12.68 | 12.48 | 12.61 | 529,924 | -0.11(-0.84%) |
Jun 15, 2016 | 12.72 | 12.95 | 12.68 | 12.71 | 473,071 | +0.02(+0.12%) |
Jun 14, 2016 | 12.89 | 13.02 | 12.63 | 12.70 | 463,090 | -0.24(-1.89%) |
Jun 13, 2016 | 13.08 | 13.08 | 12.91 | 12.94 | 600,517 | -0.19(-1.46%) |
Jun 10, 2016 | 13.16 | 13.24 | 13.09 | 13.14 | 583,971 | -0.24(-1.77%) |
Jun 09, 2016 | 13.43 | 13.43 | 13.21 | 13.37 | 598,560 | -0.15(-1.13%) |
Jun 08, 2016 | 13.43 | 13.57 | 13.38 | 13.53 | 382,019 | +0.08(+0.57%) |
Jun 07, 2016 | 13.50 | 13.53 | 13.39 | 13.45 | 453,650 | -0.03(-0.23%) |
Jun 06, 2016 | 13.30 | 13.55 | 12.97 | 13.48 | 631,008 | +0.21(+1.56%) |
Jun 03, 2016 | 13.34 | 13.34 | 13.04 | 13.27 | 484,131 | -0.23(-1.70%) |
Jun 02, 2016 | 13.46 | 13.53 | 13.36 | 13.50 | 513,157 | -0.01(-0.06%) |
Jun 01, 2016 | 13.38 | 13.54 | 13.27 | 13.51 | 513,248 | +0.08(+0.57%) |
May 31, 2016 | 13.36 | 13.50 | 13.35 | 13.43 | 603,529 | +0.09(+0.69%) |
May 27, 2016 | 13.27 | 13.34 | 13.34 | 13.34 | 487,651 | +0.11(+0.81%) |
May 26, 2016 | 13.30 | 13.35 | 13.14 | 13.24 | 511,365 | -0.06(-0.46%) |
May 25, 2016 | 13.31 | 13.43 | 12.91 | 13.30 | 917,566 | +0.08(+0.64%) |
May 24, 2016 | 12.90 | 13.25 | 12.83 | 13.21 | 790,228 | +0.37(+2.86%) |
May 23, 2016 | 12.89 | 12.91 | 12.79 | 12.85 | 470,619 | -0.05(-0.42%) |
May 20, 2016 | 12.81 | 13.00 | 12.81 | 12.90 | 650,546 | +0.18(+1.38%) |
May 19, 2016 | 12.88 | 12.99 | 12.56 | 12.72 | 705,936 | -0.21(-1.66%) |
May 18, 2016 | 12.41 | 12.95 | 12.39 | 12.94 | 707,976 | +0.54(+4.39%) |
May 17, 2016 | 12.57 | 12.68 | 12.34 | 12.39 | 764,516 | -0.24(-1.88%) |
May 16, 2016 | 12.49 | 12.73 | 12.42 | 12.63 | 460,224 | +0.18(+1.48%) |
May 13, 2016 | 12.62 | 12.74 | 12.39 | 12.45 | 784,174 | -0.18(-1.40%) |
May 12, 2016 | 12.70 | 12.79 | 12.51 | 12.62 | 577,226 | +0.02(+0.12%) |
May 11, 2016 | 12.71 | 12.81 | 12.61 | 12.61 | 461,047 | -0.16(-1.26%) |
May 10, 2016 | 12.64 | 12.84 | 12.60 | 12.77 | 345,080 | +0.21(+1.65%) |
May 09, 2016 | 12.67 | 12.71 | 12.49 | 12.56 | 470,298 | -0.07(-0.55%) |
May 06, 2016 | 12.45 | 12.63 | 12.40 | 12.63 | 702,169 | +0.08(+0.67%) |
May 05, 2016 | 12.66 | 12.78 | 12.54 | 12.55 | 422,430 | -0.11(-0.91%) |
May 04, 2016 | 12.79 | 12.92 | 12.56 | 12.66 | 449,431 | -0.23(-1.78%) |
May 03, 2016 | 13.06 | 13.06 | 12.77 | 12.89 | 550,704 | -0.33(-2.49%) |
May 02, 2016 | 13.17 | 13.25 | 13.09 | 13.22 | 723,236 | +0.07(+0.52%) |
Apr 29, 2016 | 13.18 | 13.23 | 13.04 | 13.15 | 754,491 | -0.03(-0.23%) |
Apr 28, 2016 | 13.35 | 13.40 | 13.14 | 13.18 | 490,105 | -0.19(-1.43%) |
Apr 27, 2016 | 13.46 | 13.56 | 13.28 | 13.37 | 594,592 | -0.03(-0.23%) |
Apr 26, 2016 | 13.27 | 13.41 | 13.19 | 13.40 | 589,775 | +0.15(+1.10%) |
Apr 25, 2016 | 13.31 | 13.32 | 12.88 | 13.26 | 744,356 | -0.16(-1.20%) |
Apr 22, 2016 | 13.37 | 13.47 | 13.25 | 13.42 | 826,624 | +0.01(+0.06%) |
Apr 21, 2016 | 13.70 | 13.72 | 13.23 | 13.41 | 1,236,380 | -0.28(-2.07%) |
Apr 20, 2016 | 13.66 | 13.72 | 13.50 | 13.69 | 476,238 | +0.11(+0.79%) |
Apr 19, 2016 | 13.44 | 13.60 | 13.40 | 13.59 | 319,895 | +0.14(+1.02%) |
Apr 18, 2016 | 13.24 | 13.47 | 13.20 | 13.45 | 362,672 | +0.13(+0.98%) |
Apr 15, 2016 | 13.34 | 13.50 | 13.22 | 13.32 | 414,249 | -0.05(-0.34%) |
Apr 14, 2016 | 13.30 | 13.50 | 13.19 | 13.37 | 932,947 | +0.05(+0.34%) |
Apr 13, 2016 | 12.93 | 13.32 | 12.93 | 13.32 | 1,030,024 | +0.51(+3.94%) |
Apr 12, 2016 | 12.70 | 12.83 | 12.61 | 12.81 | 1,501,944 | +0.11(+0.90%) |
Apr 11, 2016 | 12.64 | 12.88 | 12.64 | 12.70 | 837,667 | +0.10(+0.79%) |
Apr 08, 2016 | 12.73 | 12.87 | 12.56 | 12.60 | 717,884 | -0.01(-0.06%) |
Apr 07, 2016 | 12.88 | 12.88 | 12.52 | 12.61 | 887,393 | -0.34(-2.66%) |
Apr 06, 2016 | 12.89 | 13.03 | 12.81 | 12.95 | 1,107,203 | +0.06(+0.47%) |
Apr 05, 2016 | 13.18 | 13.20 | 12.89 | 12.89 | 864,679 | -0.41(-3.11%) |
Apr 04, 2016 | 13.33 | 13.35 | 13.21 | 13.30 | 1,051,816 | -0.04(-0.29%) |
Apr 01, 2016 | 13.18 | 13.37 | 13.08 | 13.34 | 780,546 | +0.08(+0.57%) |
Mar 31, 2016 | 13.22 | 13.30 | 13.11 | 13.27 | 718,768 | +0.01(+0.06%) |
Mar 30, 2016 | 13.29 | 13.46 | 13.18 | 13.26 | 949,236 | +0.05(+0.35%) |
Mar 29, 2016 | 12.97 | 13.22 | 12.82 | 13.21 | 1,113,494 | +0.14(+1.05%) |
Mar 28, 2016 | 13.02 | 13.13 | 12.96 | 13.08 | 687,545 | +0.06(+0.47%) |
Mar 24, 2016 | 12.81 | 13.02 | 13.02 | 13.02 | 1,257,841 | +0.08(+0.59%) |
Mar 23, 2016 | 13.04 | 13.14 | 12.94 | 12.94 | 820,633 | -0.19(-1.45%) |
Mar 22, 2016 | 13.02 | 13.18 | 12.75 | 13.13 | 786,849 | +0.05(+0.41%) |
Mar 21, 2016 | 13.20 | 13.21 | 12.96 | 13.08 | 482,578 | -0.10(-0.75%) |
Mar 18, 2016 | 12.97 | 13.19 | 12.86 | 13.18 | 1,494,107 | +0.27(+2.12%) |
Mar 17, 2016 | 12.66 | 12.92 | 12.42 | 12.90 | 1,025,495 | +0.24(+1.86%) |
Mar 16, 2016 | 12.98 | 13.05 | 12.63 | 12.67 | 1,098,308 | -0.33(-2.57%) |
Mar 15, 2016 | 12.92 | 13.05 | 12.88 | 13.00 | 1,036,330 | +0.02(+0.12%) |
Mar 14, 2016 | 12.99 | 13.05 | 12.85 | 12.99 | 1,062,937 | -0.01(-0.06%) |
Mar 11, 2016 | 12.63 | 13.02 | 12.51 | 12.99 | 1,035,590 | +0.45(+3.58%) |
Mar 10, 2016 | 12.48 | 12.58 | 12.29 | 12.54 | 871,343 | +0.14(+1.10%) |
Mar 09, 2016 | 12.57 | 12.65 | 12.38 | 12.41 | 688,275 | -0.09(-0.73%) |
Mar 08, 2016 | 12.73 | 12.80 | 12.44 | 12.50 | 758,431 | -0.36(-2.78%) |
Mar 07, 2016 | 12.77 | 12.92 | 12.45 | 12.86 | 969,016 | +0.08(+0.59%) |
Mar 04, 2016 | 12.55 | 12.78 | 12.50 | 12.78 | 923,591 | +0.22(+1.76%) |
Mar 03, 2016 | 12.38 | 12.65 | 12.38 | 12.56 | 1,067,653 | +0.13(+1.04%) |
Mar 02, 2016 | 12.13 | 12.45 | 12.13 | 12.43 | 1,005,082 | +0.24(+2.00%) |