Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.69 | 13.69 | 13.31 | 13.32 | 1,939,204 | -0.34(-2.50%) |
Apr 27, 2017 | 13.75 | 13.80 | 13.64 | 13.67 | 1,114,180 | -0.04(-0.26%) |
Apr 26, 2017 | 13.65 | 13.79 | 13.61 | 13.70 | 1,110,789 | +0.03(+0.21%) |
Apr 25, 2017 | 13.61 | 13.72 | 13.59 | 13.67 | 1,125,667 | +0.09(+0.68%) |
Apr 24, 2017 | 13.60 | 13.60 | 13.38 | 13.58 | 1,415,412 | +0.04(+0.31%) |
Apr 21, 2017 | 13.58 | 13.59 | 13.50 | 13.54 | 925,020 | -0.04(-0.26%) |
Apr 20, 2017 | 13.60 | 13.60 | 13.45 | 13.57 | 1,017,194 | +0.01(+0.10%) |
Apr 19, 2017 | 13.50 | 13.60 | 13.43 | 13.56 | 1,139,972 | +0.10(+0.74%) |
Apr 18, 2017 | 13.53 | 13.57 | 13.41 | 13.46 | 1,063,869 | -0.08(-0.58%) |
Apr 17, 2017 | 13.52 | 13.55 | 13.46 | 13.54 | 1,059,194 | +0.07(+0.53%) |
Apr 13, 2017 | 13.48 | 13.51 | 13.43 | 13.47 | 741,316 | -0.03(-0.21%) |
Apr 12, 2017 | 13.56 | 13.59 | 13.46 | 13.50 | 1,248,315 | -0.05(-0.37%) |
Apr 11, 2017 | 13.49 | 13.58 | 13.46 | 13.55 | 862,774 | +0.06(+0.42%) |
Apr 10, 2017 | 13.36 | 13.50 | 13.36 | 13.49 | 1,182,070 | +0.11(+0.85%) |
Apr 07, 2017 | 13.50 | 13.51 | 13.37 | 13.38 | 1,386,052 | -0.12(-0.89%) |
Apr 06, 2017 | 13.34 | 13.50 | 13.30 | 13.50 | 1,221,716 | +0.14(+1.06%) |
Apr 05, 2017 | 13.48 | 13.51 | 13.34 | 13.35 | 1,981,722 | -0.05(-0.37%) |
Apr 04, 2017 | 13.44 | 13.48 | 13.35 | 13.40 | 1,006,036 | -0.05(-0.37%) |
Apr 03, 2017 | 13.50 | 13.51 | 13.38 | 13.45 | 1,278,216 | -0.06(-0.47%) |
Mar 31, 2017 | 13.43 | 13.52 | 13.40 | 13.52 | 1,713,126 | +0.08(+0.63%) |
Mar 30, 2017 | 13.24 | 13.44 | 13.19 | 13.43 | 1,381,566 | +0.21(+1.60%) |
Mar 29, 2017 | 13.09 | 13.22 | 13.05 | 13.22 | 1,380,689 | +0.13(+0.97%) |
Mar 28, 2017 | 13.06 | 13.13 | 13.00 | 13.09 | 1,358,791 | +0.04(+0.27%) |
Mar 27, 2017 | 13.12 | 13.17 | 12.99 | 13.06 | 1,897,272 | -0.06(-0.43%) |
Mar 24, 2017 | 13.12 | 13.17 | 13.05 | 13.12 | 1,214,406 | +0.00(+0.00%) |
Mar 23, 2017 | 13.11 | 13.33 | 13.11 | 13.12 | 1,539,014 | +0.00(+0.00%) |
Mar 22, 2017 | 13.21 | 13.21 | 13.04 | 13.12 | 1,609,351 | -0.05(-0.37%) |
Mar 21, 2017 | 13.43 | 13.43 | 13.15 | 13.17 | 1,382,985 | -0.18(-1.32%) |
Mar 20, 2017 | 13.46 | 13.48 | 13.27 | 13.34 | 1,087,896 | -0.08(-0.58%) |
Mar 17, 2017 | 13.42 | 13.46 | 13.38 | 13.42 | 1,782,878 | +0.00(+0.00%) |
Mar 16, 2017 | 13.41 | 13.50 | 13.38 | 13.42 | 1,033,985 | +0.01(+0.05%) |
Mar 15, 2017 | 13.28 | 13.46 | 13.26 | 13.41 | 1,362,821 | +0.20(+1.49%) |
Mar 14, 2017 | 13.21 | 13.26 | 13.14 | 13.21 | 682,749 | +0.01(+0.05%) |
Mar 13, 2017 | 13.17 | 13.27 | 13.12 | 13.21 | 1,241,808 | +0.05(+0.37%) |
Mar 10, 2017 | 13.29 | 13.33 | 13.05 | 13.16 | 1,006,702 | -0.03(-0.21%) |
Mar 09, 2017 | 13.30 | 13.35 | 13.14 | 13.19 | 1,578,755 | -0.08(-0.58%) |
Mar 08, 2017 | 13.41 | 13.48 | 13.22 | 13.26 | 1,863,470 | -0.21(-1.57%) |
Mar 07, 2017 | 13.39 | 13.53 | 13.36 | 13.47 | 1,976,081 | +0.09(+0.68%) |
Mar 06, 2017 | 13.38 | 13.48 | 13.31 | 13.38 | 1,961,925 | -0.04(-0.26%) |
Mar 03, 2017 | 13.66 | 13.73 | 13.36 | 13.42 | 2,540,612 | -0.42(-3.00%) |
Mar 02, 2017 | 13.86 | 13.91 | 13.78 | 13.83 | 1,314,959 | -0.10(-0.71%) |
Mar 01, 2017 | 13.76 | 13.93 | 13.72 | 13.93 | 2,142,493 | +0.18(+1.28%) |
Feb 28, 2017 | 14.05 | 14.11 | 13.62 | 13.76 | 9,422,456 | -0.41(-2.87%) |
Feb 27, 2017 | 14.14 | 14.22 | 14.09 | 14.16 | 1,639,301 | +0.02(+0.15%) |
Feb 24, 2017 | 14.08 | 14.17 | 14.04 | 14.14 | 1,277,564 | +0.02(+0.15%) |
Feb 23, 2017 | 14.28 | 14.35 | 14.11 | 14.12 | 1,859,563 | -0.15(-1.08%) |
Feb 22, 2017 | 14.30 | 14.37 | 14.22 | 14.27 | 1,061,519 | -0.06(-0.39%) |
Feb 21, 2017 | 14.18 | 14.38 | 14.14 | 14.33 | 1,607,736 | +0.15(+1.09%) |
Feb 17, 2017 | 14.18 | 14.18 | 14.18 | 0 | -0.12(-0.83%) | |
Feb 16, 2017 | 14.33 | 14.45 | 14.26 | 14.30 | 2,177,154 | -0.05(-0.34%) |
Feb 15, 2017 | 14.29 | 14.36 | 14.15 | 14.34 | 1,633,586 | +0.01(+0.05%) |
Feb 14, 2017 | 14.20 | 14.36 | 14.13 | 14.34 | 1,632,165 | +0.04(+0.29%) |
Feb 13, 2017 | 14.19 | 14.31 | 14.16 | 14.30 | 1,446,747 | +0.05(+0.34%) |
Feb 10, 2017 | 14.10 | 14.25 | 14.06 | 14.25 | 2,118,209 | +0.15(+1.04%) |
Feb 09, 2017 | 13.97 | 14.10 | 13.95 | 14.10 | 1,213,877 | +0.08(+0.60%) |
Feb 08, 2017 | 14.00 | 14.05 | 13.88 | 14.02 | 1,129,598 | +0.04(+0.30%) |
Feb 07, 2017 | 13.97 | 14.12 | 13.89 | 13.97 | 1,346,099 | +0.07(+0.50%) |
Feb 06, 2017 | 13.96 | 14.07 | 13.89 | 13.90 | 1,230,808 | -0.06(-0.45%) |
Feb 03, 2017 | 13.94 | 14.09 | 13.91 | 13.97 | 1,709,566 | +0.11(+0.76%) |
Feb 02, 2017 | 13.81 | 13.90 | 13.74 | 13.86 | 1,769,567 | +0.07(+0.51%) |
Feb 01, 2017 | 14.02 | 14.09 | 13.74 | 13.79 | 1,845,228 | -0.16(-1.15%) |
Jan 31, 2017 | 14.05 | 14.07 | 13.91 | 13.95 | 1,700,736 | -0.10(-0.69%) |
Jan 30, 2017 | 14.17 | 14.19 | 13.99 | 14.05 | 1,908,796 | -0.18(-1.27%) |
Jan 27, 2017 | 14.39 | 14.41 | 14.18 | 14.23 | 1,382,843 | -0.15(-1.07%) |
Jan 26, 2017 | 14.21 | 14.41 | 14.18 | 14.38 | 2,654,314 | +0.16(+1.13%) |
Jan 25, 2017 | 14.09 | 14.23 | 14.07 | 14.22 | 1,364,245 | +0.09(+0.64%) |
Jan 24, 2017 | 14.15 | 14.24 | 14.09 | 14.13 | 1,789,809 | -0.03(-0.20%) |
Jan 23, 2017 | 14.09 | 14.19 | 14.08 | 14.16 | 2,001,155 | +0.08(+0.54%) |
Jan 20, 2017 | 13.97 | 14.11 | 13.96 | 14.09 | 1,897,453 | +0.11(+0.80%) |
Jan 19, 2017 | 14.08 | 14.08 | 13.94 | 13.97 | 1,064,890 | -0.10(-0.74%) |
Jan 18, 2017 | 14.02 | 14.10 | 13.95 | 14.08 | 1,522,880 | +0.05(+0.35%) |
Jan 17, 2017 | 14.04 | 14.13 | 13.96 | 14.03 | 1,843,661 | +0.00(+0.00%) |
Jan 13, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 14.08 | 14.11 | 13.92 | 14.04 | 1,227,401 | -0.04(-0.30%) |
Jan 11, 2017 | 14.15 | 14.18 | 14.02 | 14.08 | 2,190,285 | -0.04(-0.30%) |
Jan 10, 2017 | 14.01 | 14.19 | 13.95 | 14.12 | 2,830,815 | +0.13(+0.95%) |
Jan 09, 2017 | 13.99 | 14.01 | 13.86 | 13.99 | 2,137,083 | +0.00(+0.00%) |
Jan 06, 2017 | 13.99 | 14.03 | 13.90 | 13.99 | 2,185,606 | -0.03(-0.25%) |
Jan 05, 2017 | 14.05 | 14.18 | 13.95 | 14.02 | 2,854,433 | -0.17(-1.18%) |
Jan 04, 2017 | 14.08 | 14.19 | 13.97 | 14.19 | 2,866,371 | +0.10(+0.74%) |
Jan 03, 2017 | 13.92 | 14.09 | 13.87 | 14.09 | 3,454,234 | +0.16(+1.15%) |
Dec 30, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.06(+0.45%) | |
Dec 29, 2016 | 13.72 | 13.89 | 13.72 | 13.86 | 1,435,076 | +0.14(+1.02%) |
Dec 28, 2016 | 13.73 | 13.76 | 13.67 | 13.72 | 1,314,483 | -0.03(-0.25%) |
Dec 27, 2016 | 13.72 | 13.80 | 13.70 | 13.76 | 1,109,501 | +0.03(+0.25%) |
Dec 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.56%) | |
Dec 22, 2016 | 13.64 | 13.72 | 13.56 | 13.65 | 2,358,289 | +0.01(+0.10%) |
Dec 21, 2016 | 13.63 | 13.72 | 13.60 | 13.63 | 1,653,505 | -0.01(-0.10%) |
Dec 20, 2016 | 13.63 | 13.76 | 13.53 | 13.65 | 1,573,867 | -0.01(-0.10%) |
Dec 19, 2016 | 13.56 | 13.69 | 13.56 | 13.66 | 1,686,451 | +0.10(+0.77%) |
Dec 16, 2016 | 13.49 | 13.65 | 13.48 | 13.56 | 6,775,081 | +0.07(+0.51%) |
Dec 15, 2016 | 13.56 | 13.60 | 13.38 | 13.49 | 2,045,489 | -0.06(-0.46%) |
Dec 14, 2016 | 13.65 | 13.76 | 13.54 | 13.55 | 2,392,093 | -0.10(-0.76%) |
Dec 13, 2016 | 13.67 | 13.71 | 13.58 | 13.65 | 2,400,764 | -0.03(-0.20%) |
Dec 12, 2016 | 13.64 | 13.73 | 13.58 | 13.68 | 2,268,362 | +0.00(+0.00%) |
Dec 09, 2016 | 13.66 | 13.72 | 13.59 | 13.68 | 2,491,730 | +0.04(+0.30%) |
Dec 08, 2016 | 13.67 | 13.72 | 13.56 | 13.64 | 1,800,652 | -0.05(-0.35%) |
Dec 07, 2016 | 13.56 | 13.72 | 13.54 | 13.69 | 2,649,024 | +0.12(+0.87%) |
Dec 06, 2016 | 13.45 | 13.65 | 13.40 | 13.57 | 4,574,706 | +0.10(+0.72%) |
Dec 05, 2016 | 13.29 | 13.50 | 13.23 | 13.47 | 5,530,950 | +0.19(+1.46%) |
Dec 02, 2016 | 12.90 | 13.29 | 12.89 | 13.28 | 5,357,740 | +0.14(+1.05%) |
Dec 01, 2016 | 12.79 | 13.14 | 12.69 | 13.14 | 3,560,335 | +0.35(+2.77%) |
Nov 30, 2016 | 12.96 | 13.06 | 12.67 | 12.79 | 4,004,565 | -0.17(-1.34%) |
Nov 29, 2016 | 12.75 | 12.97 | 12.66 | 12.96 | 3,149,631 | +0.37(+2.90%) |
Nov 28, 2016 | 12.69 | 12.76 | 12.59 | 12.59 | 1,492,469 | -0.06(-0.49%) |
Nov 25, 2016 | 12.55 | 12.68 | 12.54 | 12.66 | 682,484 | +0.10(+0.82%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.04(+0.33%) | |
Nov 22, 2016 | 12.24 | 12.53 | 12.24 | 12.51 | 1,296,268 | +0.22(+1.80%) |
Nov 21, 2016 | 12.25 | 12.37 | 12.24 | 12.29 | 2,045,583 | +0.02(+0.17%) |
Nov 18, 2016 | 12.29 | 12.34 | 12.24 | 12.27 | 1,535,972 | +0.01(+0.11%) |
Nov 17, 2016 | 12.26 | 12.40 | 12.19 | 12.26 | 1,840,772 | +0.03(+0.28%) |
Nov 16, 2016 | 12.30 | 12.39 | 12.21 | 12.22 | 1,827,543 | -0.05(-0.39%) |
Nov 15, 2016 | 12.55 | 12.59 | 12.09 | 12.27 | 2,581,403 | -0.26(-2.04%) |
Nov 14, 2016 | 12.26 | 12.55 | 12.10 | 12.53 | 4,037,389 | +0.43(+3.59%) |
Nov 11, 2016 | 11.99 | 12.16 | 11.97 | 12.09 | 1,797,451 | +0.06(+0.46%) |
Nov 10, 2016 | 12.14 | 12.16 | 11.95 | 12.04 | 2,027,404 | -0.12(-0.97%) |
Nov 09, 2016 | 12.11 | 12.22 | 12.02 | 12.15 | 1,807,505 | -0.13(-1.07%) |
Nov 08, 2016 | 12.33 | 12.33 | 12.12 | 12.28 | 1,391,287 | -0.07(-0.56%) |
Nov 07, 2016 | 12.31 | 12.44 | 12.26 | 12.35 | 1,169,347 | +0.14(+1.19%) |
Nov 04, 2016 | 12.05 | 12.24 | 12.04 | 12.21 | 666,638 | +0.15(+1.26%) |
Nov 03, 2016 | 12.21 | 12.24 | 12.04 | 12.06 | 1,000,675 | -0.13(-1.08%) |
Nov 02, 2016 | 12.26 | 12.33 | 12.16 | 12.19 | 955,248 | -0.08(-0.62%) |
Nov 01, 2016 | 12.40 | 12.46 | 12.15 | 12.26 | 952,947 | -0.17(-1.39%) |
Oct 31, 2016 | 12.28 | 12.44 | 12.21 | 12.44 | 1,219,778 | +0.21(+1.69%) |
Oct 28, 2016 | 12.24 | 12.30 | 12.17 | 12.23 | 758,121 | +0.01(+0.06%) |
Oct 27, 2016 | 12.28 | 12.32 | 12.11 | 12.22 | 1,130,924 | -0.11(-0.89%) |
Oct 26, 2016 | 12.42 | 12.46 | 12.29 | 12.33 | 933,141 | -0.11(-0.88%) |
Oct 25, 2016 | 12.48 | 12.56 | 12.41 | 12.44 | 748,721 | -0.10(-0.82%) |
Oct 24, 2016 | 12.52 | 12.63 | 12.48 | 12.54 | 1,014,602 | +0.06(+0.50%) |
Oct 21, 2016 | 12.46 | 12.48 | 12.40 | 12.48 | 944,730 | -0.02(-0.16%) |
Oct 20, 2016 | 12.67 | 12.67 | 12.39 | 12.50 | 837,606 | -0.14(-1.09%) |
Oct 19, 2016 | 12.62 | 12.69 | 12.56 | 12.64 | 1,234,249 | +0.01(+0.11%) |
Oct 18, 2016 | 12.57 | 12.65 | 12.52 | 12.63 | 1,313,952 | +0.08(+0.60%) |
Oct 17, 2016 | 12.60 | 12.64 | 12.51 | 12.55 | 877,187 | -0.06(-0.49%) |
Oct 14, 2016 | 12.67 | 12.72 | 12.59 | 12.61 | 936,477 | -0.08(-0.60%) |
Oct 13, 2016 | 12.59 | 12.72 | 12.52 | 12.69 | 1,523,903 | +0.10(+0.76%) |
Oct 12, 2016 | 12.54 | 12.65 | 12.49 | 12.59 | 1,062,323 | +0.05(+0.44%) |
Oct 11, 2016 | 12.59 | 12.64 | 12.36 | 12.54 | 1,592,631 | -0.10(-0.81%) |
Oct 10, 2016 | 12.50 | 12.64 | 12.50 | 12.64 | 947,806 | +0.14(+1.15%) |
Oct 07, 2016 | 12.54 | 12.65 | 12.41 | 12.50 | 1,256,266 | -0.05(-0.44%) |
Oct 06, 2016 | 12.39 | 12.57 | 12.29 | 12.55 | 1,957,582 | +0.09(+0.72%) |
Oct 05, 2016 | 12.55 | 12.59 | 12.39 | 12.46 | 2,231,740 | -0.07(-0.55%) |
Oct 04, 2016 | 12.63 | 12.67 | 12.43 | 12.53 | 1,628,767 | -0.12(-0.92%) |
Oct 03, 2016 | 12.66 | 12.69 | 12.56 | 12.65 | 1,755,032 | -0.05(-0.38%) |
Sep 30, 2016 | 12.73 | 12.76 | 12.54 | 12.70 | 1,515,415 | +0.03(+0.22%) |
Sep 29, 2016 | 12.70 | 12.73 | 12.63 | 12.67 | 1,082,488 | -0.04(-0.32%) |
Sep 28, 2016 | 12.65 | 12.76 | 12.59 | 12.71 | 1,003,193 | +0.08(+0.59%) |
Sep 27, 2016 | 12.72 | 12.74 | 12.59 | 12.63 | 1,382,016 | -0.09(-0.70%) |
Sep 26, 2016 | 12.82 | 12.88 | 12.67 | 12.72 | 2,122,736 | -0.15(-1.17%) |
Sep 23, 2016 | 12.78 | 12.89 | 12.72 | 12.87 | 1,977,954 | +0.05(+0.37%) |
Sep 22, 2016 | 12.76 | 12.89 | 12.76 | 12.82 | 1,725,681 | +0.07(+0.53%) |
Sep 21, 2016 | 12.60 | 12.76 | 12.56 | 12.76 | 1,582,012 | +0.13(+1.03%) |
Sep 20, 2016 | 12.62 | 12.64 | 12.54 | 12.63 | 1,594,494 | +0.01(+0.11%) |
Sep 19, 2016 | 12.55 | 12.65 | 12.52 | 12.61 | 1,250,381 | +0.09(+0.71%) |
Sep 16, 2016 | 12.56 | 12.61 | 12.44 | 12.52 | 1,238,103 | -0.07(-0.54%) |
Sep 15, 2016 | 12.50 | 12.61 | 12.44 | 12.59 | 1,404,745 | +0.12(+0.98%) |
Sep 14, 2016 | 12.46 | 12.59 | 12.40 | 12.47 | 1,661,502 | +0.05(+0.44%) |
Sep 13, 2016 | 12.63 | 12.65 | 12.37 | 12.42 | 1,795,043 | -0.25(-1.99%) |
Sep 12, 2016 | 12.48 | 12.69 | 12.38 | 12.67 | 2,751,268 | +0.23(+1.81%) |
Sep 09, 2016 | 12.59 | 12.61 | 12.35 | 12.44 | 2,042,252 | -0.23(-1.83%) |
Sep 08, 2016 | 12.63 | 12.72 | 12.52 | 12.67 | 2,009,872 | -0.01(-0.11%) |
Sep 07, 2016 | 12.74 | 12.78 | 12.63 | 12.69 | 1,737,694 | -0.07(-0.59%) |
Sep 06, 2016 | 12.79 | 12.86 | 12.63 | 12.76 | 2,108,395 | -0.02(-0.16%) |
Sep 02, 2016 | 12.93 | 12.78 | 12.78 | 12.78 | 2,374,370 | -0.14(-1.06%) |
Sep 01, 2016 | 13.10 | 13.12 | 12.80 | 12.92 | 3,380,422 | -0.46(-3.47%) |
Aug 31, 2016 | 13.30 | 13.47 | 13.18 | 13.38 | 3,438,129 | +0.08(+0.56%) |
Aug 30, 2016 | 13.36 | 13.36 | 13.19 | 13.31 | 947,901 | -0.01(-0.05%) |
Aug 29, 2016 | 13.37 | 13.44 | 13.27 | 13.32 | 1,196,024 | -0.04(-0.30%) |
Aug 26, 2016 | 13.38 | 13.44 | 13.21 | 13.36 | 682,730 | -0.01(-0.10%) |
Aug 25, 2016 | 13.34 | 13.43 | 13.32 | 13.37 | 523,941 | +0.03(+0.20%) |
Aug 24, 2016 | 13.36 | 13.42 | 13.32 | 13.34 | 516,171 | -0.08(-0.61%) |
Aug 23, 2016 | 13.51 | 13.62 | 13.40 | 13.42 | 882,801 | -0.12(-0.90%) |
Aug 22, 2016 | 13.55 | 13.57 | 13.41 | 13.55 | 935,160 | -0.01(-0.10%) |
Aug 19, 2016 | 13.40 | 13.56 | 13.32 | 13.56 | 1,001,849 | +0.07(+0.50%) |
Aug 18, 2016 | 13.38 | 13.53 | 13.38 | 13.49 | 870,003 | +0.07(+0.56%) |
Aug 17, 2016 | 13.43 | 13.46 | 13.28 | 13.42 | 810,992 | -0.01(-0.10%) |
Aug 16, 2016 | 13.42 | 13.49 | 13.38 | 13.43 | 945,454 | +0.01(+0.10%) |
Aug 15, 2016 | 13.49 | 13.54 | 13.36 | 13.42 | 1,199,280 | +0.06(+0.46%) |
Aug 12, 2016 | 13.35 | 13.52 | 13.33 | 13.36 | 685,865 | +0.07(+0.51%) |
Aug 11, 2016 | 13.51 | 13.55 | 13.22 | 13.29 | 1,119,991 | -0.23(-1.71%) |
Aug 10, 2016 | 13.54 | 13.61 | 13.42 | 13.52 | 932,107 | -0.05(-0.40%) |
Aug 09, 2016 | 13.74 | 13.85 | 13.50 | 13.57 | 1,180,026 | -0.07(-0.55%) |
Aug 08, 2016 | 13.63 | 13.78 | 13.60 | 13.65 | 1,188,659 | +0.01(+0.05%) |
Aug 05, 2016 | 13.70 | 13.70 | 13.55 | 13.64 | 946,307 | -0.01(-0.10%) |
Aug 04, 2016 | 13.57 | 13.66 | 13.44 | 13.66 | 1,079,087 | +0.09(+0.65%) |
Aug 03, 2016 | 13.72 | 13.74 | 13.51 | 13.57 | 780,527 | -0.15(-1.09%) |
Aug 02, 2016 | 13.77 | 13.88 | 13.68 | 13.72 | 1,258,893 | -0.18(-1.27%) |
Aug 01, 2016 | 13.78 | 13.90 | 13.68 | 13.89 | 970,629 | +0.07(+0.49%) |
Jul 29, 2016 | 13.82 | 13.98 | 13.80 | 13.82 | 1,352,014 | -0.08(-0.59%) |
Jul 28, 2016 | 13.71 | 13.95 | 13.66 | 13.91 | 3,378,946 | +0.18(+1.28%) |
Jul 27, 2016 | 13.58 | 13.76 | 13.51 | 13.73 | 1,507,624 | +0.16(+1.14%) |
Jul 26, 2016 | 13.72 | 13.73 | 13.51 | 13.58 | 1,263,904 | -0.16(-1.13%) |
Jul 25, 2016 | 13.78 | 13.83 | 13.69 | 13.73 | 1,180,043 | -0.02(-0.15%) |
Jul 22, 2016 | 13.67 | 13.80 | 13.61 | 13.75 | 1,483,367 | +0.07(+0.49%) |
Jul 21, 2016 | 13.56 | 13.68 | 13.52 | 13.68 | 2,224,901 | +0.11(+0.85%) |
Jul 20, 2016 | 13.51 | 13.61 | 13.49 | 13.57 | 1,589,354 | +0.03(+0.25%) |
Jul 19, 2016 | 13.43 | 13.55 | 13.37 | 13.53 | 1,556,620 | +0.11(+0.86%) |
Jul 18, 2016 | 13.39 | 13.60 | 13.38 | 13.42 | 2,114,749 | -0.01(-0.05%) |
Jul 15, 2016 | 13.33 | 13.43 | 13.20 | 13.43 | 1,224,273 | +0.11(+0.81%) |
Jul 14, 2016 | 13.28 | 13.34 | 13.18 | 13.32 | 1,225,181 | +0.01(+0.10%) |
Jul 13, 2016 | 13.20 | 13.31 | 13.07 | 13.31 | 1,620,620 | +0.09(+0.72%) |
Jul 12, 2016 | 13.16 | 13.21 | 13.07 | 13.21 | 1,273,932 | +0.05(+0.36%) |
Jul 11, 2016 | 13.10 | 13.16 | 13.01 | 13.16 | 927,653 | +0.10(+0.78%) |
Jul 08, 2016 | 12.96 | 13.10 | 12.91 | 13.06 | 1,016,513 | +0.16(+1.20%) |
Jul 07, 2016 | 12.89 | 12.94 | 12.78 | 12.91 | 936,227 | +0.05(+0.37%) |
Jul 06, 2016 | 12.79 | 12.89 | 12.78 | 12.86 | 1,071,930 | +0.02(+0.16%) |
Jul 05, 2016 | 12.71 | 12.90 | 12.71 | 12.84 | 1,601,154 | +0.07(+0.53%) |
Jul 01, 2016 | 12.69 | 12.77 | 12.77 | 12.77 | 1,278,529 | +0.07(+0.53%) |
Jun 30, 2016 | 12.56 | 12.71 | 12.42 | 12.70 | 1,044,315 | +0.11(+0.91%) |
Jun 29, 2016 | 12.45 | 12.62 | 12.35 | 12.59 | 1,515,511 | +0.28(+2.25%) |
Jun 28, 2016 | 12.15 | 12.45 | 12.15 | 12.31 | 1,076,113 | +0.29(+2.40%) |
Jun 27, 2016 | 12.33 | 12.34 | 11.96 | 12.02 | 1,143,212 | -0.40(-3.19%) |
Jun 24, 2016 | 12.37 | 12.63 | 12.25 | 12.42 | 1,724,760 | -0.16(-1.28%) |
Jun 23, 2016 | 12.57 | 12.61 | 12.42 | 12.58 | 844,927 | +0.08(+0.64%) |
Jun 22, 2016 | 12.59 | 12.59 | 12.47 | 12.50 | 883,475 | +0.01(+0.05%) |
Jun 21, 2016 | 12.53 | 12.54 | 12.29 | 12.49 | 1,069,951 | +0.03(+0.21%) |
Jun 20, 2016 | 12.43 | 12.57 | 12.40 | 12.47 | 1,178,355 | +0.11(+0.92%) |
Jun 17, 2016 | 12.29 | 12.51 | 12.25 | 12.35 | 1,707,955 | +0.10(+0.82%) |
Jun 16, 2016 | 12.22 | 12.27 | 12.01 | 12.25 | 947,641 | +0.05(+0.39%) |
Jun 15, 2016 | 12.06 | 12.28 | 12.04 | 12.20 | 1,233,313 | +0.15(+1.23%) |
Jun 14, 2016 | 12.05 | 12.11 | 11.89 | 12.06 | 1,070,647 | -0.03(-0.22%) |
Jun 13, 2016 | 12.09 | 12.20 | 12.04 | 12.08 | 714,381 | -0.01(-0.06%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.08 | 12.09 | 777,026 | -0.30(-2.44%) |
Jun 09, 2016 | 12.47 | 12.47 | 12.31 | 12.39 | 545,753 | -0.05(-0.38%) |
Jun 08, 2016 | 12.45 | 12.50 | 12.37 | 12.44 | 594,180 | -0.01(-0.05%) |
Jun 07, 2016 | 12.47 | 12.51 | 12.36 | 12.45 | 752,785 | -0.01(-0.05%) |
Jun 06, 2016 | 12.57 | 12.69 | 12.37 | 12.45 | 721,863 | -0.13(-1.01%) |
Jun 03, 2016 | 12.67 | 12.68 | 12.45 | 12.58 | 696,979 | +0.00(+0.00%) |
Jun 02, 2016 | 12.34 | 12.58 | 12.31 | 12.58 | 1,293,060 | +0.19(+1.52%) |
Jun 01, 2016 | 12.27 | 12.44 | 12.22 | 12.39 | 1,063,315 | +0.15(+1.21%) |
May 31, 2016 | 12.23 | 12.36 | 12.22 | 12.25 | 1,134,797 | -0.07(-0.60%) |
May 27, 2016 | 12.23 | 12.32 | 12.32 | 12.32 | 534,235 | +0.10(+0.82%) |
May 26, 2016 | 12.47 | 12.47 | 12.22 | 12.22 | 945,631 | -0.27(-2.19%) |
May 25, 2016 | 12.37 | 12.49 | 12.30 | 12.49 | 656,326 | +0.14(+1.14%) |
May 24, 2016 | 12.19 | 12.41 | 12.11 | 12.35 | 1,141,285 | +0.20(+1.65%) |
May 23, 2016 | 12.19 | 12.30 | 12.00 | 12.15 | 1,192,386 | -0.01(-0.05%) |
May 20, 2016 | 12.11 | 12.26 | 12.05 | 12.16 | 929,999 | +0.06(+0.50%) |
May 19, 2016 | 12.34 | 12.43 | 12.07 | 12.10 | 900,314 | -0.33(-2.63%) |
May 18, 2016 | 12.41 | 12.48 | 12.23 | 12.43 | 748,681 | -0.02(-0.16%) |
May 17, 2016 | 12.69 | 12.77 | 12.36 | 12.45 | 683,857 | -0.26(-2.05%) |
May 16, 2016 | 12.62 | 12.74 | 12.56 | 12.71 | 692,425 | +0.08(+0.64%) |
May 13, 2016 | 12.68 | 12.68 | 12.52 | 12.63 | 458,779 | -0.03(-0.26%) |
May 12, 2016 | 12.79 | 12.85 | 12.63 | 12.66 | 745,940 | -0.11(-0.84%) |
May 11, 2016 | 12.99 | 12.99 | 12.75 | 12.77 | 628,866 | -0.25(-1.95%) |
May 10, 2016 | 12.85 | 13.03 | 12.79 | 13.02 | 1,118,700 | +0.19(+1.46%) |
May 09, 2016 | 12.67 | 12.85 | 12.63 | 12.83 | 1,065,340 | +0.09(+0.73%) |
May 06, 2016 | 12.33 | 12.75 | 12.33 | 12.74 | 756,351 | +0.13(+1.01%) |
May 05, 2016 | 12.66 | 12.67 | 12.48 | 12.61 | 842,625 | -0.07(-0.53%) |
May 04, 2016 | 12.55 | 12.68 | 12.49 | 12.68 | 1,051,842 | +0.11(+0.90%) |
May 03, 2016 | 12.43 | 12.61 | 12.39 | 12.57 | 654,334 | +0.08(+0.64%) |