Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.68 | 13.68 | 13.10 | 13.12 | 776,693 | -0.48(-3.51%) |
Apr 27, 2017 | 13.73 | 13.79 | 13.53 | 13.60 | 702,494 | -0.08(-0.57%) |
Apr 26, 2017 | 13.63 | 13.95 | 13.38 | 13.68 | 1,906,754 | +0.31(+2.29%) |
Apr 25, 2017 | 13.34 | 13.47 | 13.34 | 13.37 | 736,394 | +0.09(+0.64%) |
Apr 24, 2017 | 13.36 | 13.36 | 13.12 | 13.28 | 719,927 | +0.07(+0.54%) |
Apr 21, 2017 | 13.31 | 13.33 | 13.21 | 13.21 | 365,111 | -0.10(-0.75%) |
Apr 20, 2017 | 13.43 | 13.43 | 13.19 | 13.31 | 417,470 | -0.09(-0.69%) |
Apr 19, 2017 | 13.30 | 13.53 | 13.30 | 13.41 | 501,513 | +0.10(+0.75%) |
Apr 18, 2017 | 13.38 | 13.41 | 13.18 | 13.31 | 341,316 | -0.08(-0.59%) |
Apr 17, 2017 | 13.39 | 13.44 | 13.31 | 13.38 | 408,253 | +0.05(+0.37%) |
Apr 13, 2017 | 13.23 | 13.36 | 13.21 | 13.33 | 357,731 | +0.06(+0.48%) |
Apr 12, 2017 | 13.41 | 13.45 | 13.18 | 13.27 | 355,681 | -0.14(-1.01%) |
Apr 11, 2017 | 13.24 | 13.43 | 13.21 | 13.41 | 412,522 | +0.14(+1.02%) |
Apr 10, 2017 | 13.21 | 13.31 | 13.13 | 13.27 | 315,124 | +0.13(+0.97%) |
Apr 07, 2017 | 13.32 | 13.39 | 13.06 | 13.14 | 690,203 | -0.20(-1.49%) |
Apr 06, 2017 | 13.11 | 13.38 | 13.04 | 13.34 | 638,260 | +0.24(+1.85%) |
Apr 05, 2017 | 13.21 | 13.39 | 13.01 | 13.10 | 726,190 | -0.04(-0.32%) |
Apr 04, 2017 | 13.16 | 13.28 | 13.06 | 13.14 | 784,294 | -0.04(-0.32%) |
Apr 03, 2017 | 13.39 | 13.46 | 13.07 | 13.18 | 779,255 | -0.18(-1.38%) |
Mar 31, 2017 | 13.24 | 13.38 | 13.23 | 13.37 | 1,160,687 | +0.11(+0.80%) |
Mar 30, 2017 | 13.21 | 13.26 | 13.09 | 13.26 | 1,059,761 | +0.06(+0.43%) |
Mar 29, 2017 | 12.99 | 13.24 | 12.91 | 13.21 | 838,977 | +0.22(+1.70%) |
Mar 28, 2017 | 13.10 | 13.12 | 12.89 | 12.99 | 1,726,444 | -0.14(-1.07%) |
Mar 27, 2017 | 13.13 | 13.16 | 13.01 | 13.13 | 1,051,728 | -0.04(-0.27%) |
Mar 24, 2017 | 13.08 | 13.19 | 13.08 | 13.16 | 1,033,736 | +0.09(+0.70%) |
Mar 23, 2017 | 13.00 | 13.10 | 12.96 | 13.07 | 1,044,458 | +0.10(+0.76%) |
Mar 22, 2017 | 12.95 | 13.01 | 12.77 | 12.97 | 1,166,203 | +0.02(+0.16%) |
Mar 21, 2017 | 13.06 | 13.08 | 12.54 | 12.95 | 1,832,828 | -0.07(-0.54%) |
Mar 20, 2017 | 13.22 | 13.29 | 12.99 | 13.02 | 1,006,803 | -0.20(-1.49%) |
Mar 17, 2017 | 13.38 | 13.43 | 13.15 | 13.22 | 1,444,831 | -0.11(-0.84%) |
Mar 16, 2017 | 13.34 | 13.41 | 13.10 | 13.33 | 1,285,790 | +0.00(+0.00%) |
Mar 15, 2017 | 13.29 | 13.39 | 13.17 | 13.33 | 1,233,725 | +0.11(+0.85%) |
Mar 14, 2017 | 13.15 | 13.25 | 13.04 | 13.22 | 319,766 | +0.03(+0.21%) |
Mar 13, 2017 | 13.19 | 13.27 | 13.10 | 13.19 | 484,575 | +0.06(+0.48%) |
Mar 10, 2017 | 13.29 | 13.32 | 12.99 | 13.13 | 560,576 | -0.03(-0.21%) |
Mar 09, 2017 | 13.36 | 13.43 | 13.15 | 13.15 | 628,445 | -0.22(-1.62%) |
Mar 08, 2017 | 13.60 | 13.68 | 13.36 | 13.37 | 859,630 | -0.21(-1.55%) |
Mar 07, 2017 | 13.67 | 13.71 | 13.46 | 13.58 | 611,744 | -0.13(-0.97%) |
Mar 06, 2017 | 13.60 | 13.82 | 13.53 | 13.71 | 949,316 | +0.01(+0.10%) |
Mar 03, 2017 | 13.56 | 13.74 | 13.50 | 13.70 | 1,140,246 | -0.15(-1.11%) |
Mar 02, 2017 | 13.86 | 13.95 | 13.75 | 13.85 | 1,214,347 | +0.05(+0.36%) |
Mar 01, 2017 | 13.66 | 13.86 | 13.57 | 13.81 | 855,879 | +0.13(+0.97%) |
Feb 28, 2017 | 14.02 | 14.02 | 13.58 | 13.67 | 1,365,276 | -0.39(-2.79%) |
Feb 27, 2017 | 13.87 | 14.22 | 13.87 | 14.06 | 939,584 | +0.10(+0.70%) |
Feb 24, 2017 | 14.54 | 14.54 | 13.95 | 13.97 | 985,229 | -0.69(-4.69%) |
Feb 23, 2017 | 14.67 | 14.70 | 14.11 | 14.65 | 1,539,541 | -0.18(-1.23%) |
Feb 22, 2017 | 14.80 | 14.91 | 14.68 | 14.84 | 1,299,482 | +0.04(+0.24%) |
Feb 21, 2017 | 14.64 | 14.96 | 14.61 | 14.80 | 718,347 | +0.20(+1.34%) |
Feb 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.11(-0.76%) | |
Feb 16, 2017 | 14.93 | 15.05 | 14.68 | 14.72 | 719,726 | -0.26(-1.73%) |
Feb 15, 2017 | 14.81 | 15.02 | 14.66 | 14.98 | 756,677 | +0.08(+0.52%) |
Feb 14, 2017 | 14.88 | 14.92 | 14.70 | 14.90 | 489,974 | +0.05(+0.33%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.68 | 14.85 | 1,248,828 | +0.11(+0.76%) |
Feb 10, 2017 | 15.09 | 15.19 | 14.68 | 14.74 | 7,507,197 | -0.30(-2.00%) |
Feb 09, 2017 | 14.93 | 15.09 | 14.86 | 15.04 | 1,572,046 | +0.13(+0.89%) |
Feb 08, 2017 | 15.07 | 15.11 | 14.70 | 14.91 | 3,454,822 | +0.62(+4.32%) |
Feb 07, 2017 | 14.45 | 14.69 | 14.23 | 14.29 | 440,491 | -0.19(-1.31%) |
Feb 06, 2017 | 14.44 | 14.59 | 14.38 | 14.48 | 538,431 | -0.01(-0.05%) |
Feb 03, 2017 | 14.17 | 14.55 | 14.12 | 14.49 | 657,924 | +0.42(+2.99%) |
Feb 02, 2017 | 13.89 | 14.07 | 13.88 | 14.06 | 487,129 | +0.10(+0.70%) |
Feb 01, 2017 | 14.05 | 14.23 | 13.86 | 13.97 | 538,368 | -0.04(-0.30%) |
Jan 31, 2017 | 14.11 | 14.18 | 13.93 | 14.01 | 420,472 | -0.09(-0.65%) |
Jan 30, 2017 | 14.50 | 14.54 | 14.09 | 14.10 | 430,817 | -0.51(-3.50%) |
Jan 27, 2017 | 14.86 | 14.86 | 14.50 | 14.61 | 289,944 | -0.25(-1.65%) |
Jan 26, 2017 | 14.80 | 15.02 | 14.67 | 14.86 | 571,798 | +0.13(+0.90%) |
Jan 25, 2017 | 14.51 | 14.82 | 14.40 | 14.72 | 641,451 | +0.30(+2.09%) |
Jan 24, 2017 | 14.28 | 14.48 | 14.23 | 14.42 | 353,449 | +0.17(+1.18%) |
Jan 23, 2017 | 14.19 | 14.28 | 14.11 | 14.25 | 293,048 | +0.08(+0.54%) |
Jan 20, 2017 | 14.23 | 14.37 | 14.16 | 14.18 | 376,155 | -0.06(-0.39%) |
Jan 19, 2017 | 14.50 | 14.51 | 14.12 | 14.23 | 326,146 | -0.27(-1.84%) |
Jan 18, 2017 | 14.40 | 14.59 | 14.32 | 14.50 | 351,841 | +0.10(+0.68%) |
Jan 17, 2017 | 14.55 | 14.58 | 14.37 | 14.40 | 374,604 | -0.10(-0.68%) |
Jan 13, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.16(+1.12%) | |
Jan 12, 2017 | 14.49 | 14.49 | 14.07 | 14.34 | 429,637 | -0.13(-0.87%) |
Jan 11, 2017 | 14.51 | 14.59 | 14.38 | 14.46 | 511,175 | -0.04(-0.29%) |
Jan 10, 2017 | 14.46 | 14.67 | 14.40 | 14.51 | 441,967 | +0.04(+0.29%) |
Jan 09, 2017 | 14.54 | 14.55 | 14.32 | 14.46 | 534,309 | -0.06(-0.43%) |
Jan 06, 2017 | 14.79 | 14.79 | 14.51 | 14.53 | 505,420 | -0.25(-1.66%) |
Jan 05, 2017 | 14.98 | 14.98 | 14.58 | 14.77 | 636,825 | -0.27(-1.77%) |
Jan 04, 2017 | 15.07 | 15.12 | 14.83 | 15.04 | 476,858 | +0.00(+0.00%) |
Jan 03, 2017 | 14.91 | 15.14 | 14.83 | 15.04 | 404,882 | +0.31(+2.09%) |
Dec 30, 2016 | 14.73 | 14.73 | 14.73 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.54 | 14.79 | 14.54 | 14.64 | 368,288 | +0.07(+0.47%) |
Dec 28, 2016 | 14.59 | 14.70 | 14.44 | 14.57 | 528,172 | -0.05(-0.37%) |
Dec 27, 2016 | 14.61 | 14.83 | 14.59 | 14.63 | 337,628 | +0.03(+0.19%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 14.71 | 14.71 | 14.44 | 14.58 | 349,275 | -0.10(-0.70%) |
Dec 21, 2016 | 14.85 | 14.88 | 14.60 | 14.68 | 728,968 | -0.10(-0.65%) |
Dec 20, 2016 | 14.85 | 15.04 | 14.74 | 14.78 | 573,253 | -0.01(-0.09%) |
Dec 19, 2016 | 14.68 | 14.82 | 14.58 | 14.79 | 515,086 | +0.20(+1.36%) |
Dec 16, 2016 | 14.56 | 14.81 | 14.56 | 14.59 | 1,461,665 | +0.14(+0.95%) |
Dec 15, 2016 | 14.44 | 14.78 | 14.39 | 14.46 | 407,604 | +0.03(+0.19%) |
Dec 14, 2016 | 14.59 | 14.68 | 14.41 | 14.43 | 870,615 | -0.17(-1.17%) |
Dec 13, 2016 | 14.89 | 15.00 | 14.55 | 14.60 | 528,522 | -0.24(-1.62%) |
Dec 12, 2016 | 15.07 | 15.08 | 14.63 | 14.84 | 715,075 | -0.16(-1.05%) |
Dec 09, 2016 | 15.04 | 15.17 | 14.93 | 15.00 | 515,578 | -0.07(-0.45%) |
Dec 08, 2016 | 14.53 | 15.12 | 14.48 | 15.07 | 1,102,127 | +0.53(+3.68%) |
Dec 07, 2016 | 14.32 | 14.59 | 14.32 | 14.53 | 936,677 | +0.23(+1.58%) |
Dec 06, 2016 | 14.22 | 14.44 | 14.19 | 14.31 | 580,136 | +0.09(+0.63%) |
Dec 05, 2016 | 14.16 | 14.36 | 14.12 | 14.22 | 557,544 | +0.13(+0.92%) |
Dec 02, 2016 | 14.12 | 14.25 | 14.00 | 14.09 | 667,736 | -0.07(-0.48%) |
Dec 01, 2016 | 13.83 | 14.20 | 13.81 | 14.16 | 510,611 | +0.34(+2.43%) |
Nov 30, 2016 | 13.72 | 13.89 | 13.65 | 13.82 | 826,257 | +0.08(+0.60%) |
Nov 29, 2016 | 13.60 | 13.84 | 13.60 | 13.74 | 252,849 | +0.16(+1.16%) |
Nov 28, 2016 | 13.75 | 13.84 | 13.50 | 13.58 | 521,211 | -0.22(-1.59%) |
Nov 25, 2016 | 13.59 | 13.84 | 13.59 | 13.80 | 196,889 | +0.21(+1.56%) |
Nov 23, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.03(+0.25%) | |
Nov 22, 2016 | 13.54 | 13.67 | 13.46 | 13.55 | 522,626 | +0.06(+0.46%) |
Nov 21, 2016 | 13.46 | 13.68 | 13.35 | 13.49 | 385,794 | +0.05(+0.36%) |
Nov 18, 2016 | 13.53 | 13.58 | 13.38 | 13.44 | 369,793 | -0.01(-0.10%) |
Nov 17, 2016 | 13.48 | 13.63 | 13.37 | 13.46 | 457,761 | +0.01(+0.05%) |
Nov 16, 2016 | 13.19 | 13.48 | 13.13 | 13.45 | 673,291 | +0.17(+1.29%) |
Nov 15, 2016 | 13.48 | 13.48 | 13.00 | 13.28 | 750,008 | -0.20(-1.47%) |
Nov 14, 2016 | 13.13 | 13.63 | 13.12 | 13.48 | 752,521 | +0.40(+3.09%) |
Nov 11, 2016 | 12.77 | 13.16 | 12.76 | 13.07 | 664,363 | +0.34(+2.64%) |
Nov 10, 2016 | 12.80 | 12.85 | 12.41 | 12.74 | 550,719 | +0.08(+0.60%) |
Nov 09, 2016 | 11.74 | 12.74 | 11.74 | 12.66 | 841,550 | +0.50(+4.11%) |
Nov 08, 2016 | 11.92 | 12.22 | 11.83 | 12.16 | 565,475 | +0.24(+2.01%) |
Nov 07, 2016 | 11.83 | 12.04 | 11.77 | 11.92 | 557,742 | +0.27(+2.29%) |
Nov 04, 2016 | 11.70 | 11.79 | 11.51 | 11.65 | 396,710 | +0.08(+0.71%) |
Nov 03, 2016 | 11.81 | 11.86 | 11.54 | 11.57 | 380,439 | -0.20(-1.69%) |
Nov 02, 2016 | 11.82 | 11.97 | 11.73 | 11.77 | 483,453 | -0.05(-0.41%) |
Nov 01, 2016 | 12.23 | 12.32 | 11.69 | 11.82 | 680,082 | -0.39(-3.20%) |
Oct 31, 2016 | 12.30 | 12.43 | 12.20 | 12.21 | 771,581 | -0.10(-0.78%) |
Oct 28, 2016 | 12.32 | 12.41 | 12.27 | 12.31 | 708,142 | +0.02(+0.17%) |
Oct 27, 2016 | 12.83 | 12.83 | 12.28 | 12.28 | 1,011,388 | -0.56(-4.37%) |
Oct 26, 2016 | 13.17 | 13.31 | 12.44 | 12.85 | 1,393,024 | +0.11(+0.86%) |
Oct 25, 2016 | 12.84 | 12.86 | 12.68 | 12.74 | 466,342 | -0.12(-0.91%) |
Oct 24, 2016 | 12.65 | 12.91 | 12.65 | 12.85 | 312,289 | +0.28(+2.23%) |
Oct 21, 2016 | 12.56 | 12.72 | 12.51 | 12.57 | 508,201 | -0.12(-0.97%) |
Oct 20, 2016 | 12.87 | 12.98 | 12.55 | 12.70 | 380,896 | -0.22(-1.70%) |
Oct 19, 2016 | 12.72 | 12.93 | 12.69 | 12.91 | 365,427 | +0.26(+2.06%) |
Oct 18, 2016 | 12.68 | 12.79 | 12.59 | 12.65 | 330,739 | +0.11(+0.87%) |
Oct 17, 2016 | 12.57 | 12.65 | 12.51 | 12.54 | 232,090 | -0.01(-0.05%) |
Oct 14, 2016 | 12.63 | 12.63 | 12.50 | 12.55 | 301,038 | +0.01(+0.06%) |
Oct 13, 2016 | 12.56 | 12.97 | 12.37 | 12.54 | 385,778 | -0.01(-0.11%) |
Oct 12, 2016 | 12.54 | 12.63 | 12.52 | 12.56 | 328,541 | +0.06(+0.49%) |
Oct 11, 2016 | 12.63 | 12.63 | 12.39 | 12.50 | 392,658 | -0.16(-1.30%) |
Oct 10, 2016 | 12.46 | 12.75 | 12.44 | 12.66 | 559,910 | +0.28(+2.27%) |
Oct 07, 2016 | 12.60 | 12.78 | 12.37 | 12.38 | 574,292 | -0.21(-1.63%) |
Oct 06, 2016 | 12.48 | 12.65 | 12.37 | 12.59 | 553,717 | +0.14(+1.10%) |
Oct 05, 2016 | 12.49 | 12.62 | 12.41 | 12.45 | 644,681 | -0.03(-0.27%) |
Oct 04, 2016 | 12.42 | 12.61 | 12.37 | 12.48 | 521,004 | +0.10(+0.83%) |
Oct 03, 2016 | 12.50 | 12.53 | 12.27 | 12.38 | 942,768 | +0.03(+0.28%) |
Sep 30, 2016 | 12.44 | 12.47 | 12.22 | 12.35 | 765,811 | -0.03(-0.28%) |
Sep 29, 2016 | 12.34 | 12.63 | 12.31 | 12.38 | 505,390 | +0.01(+0.05%) |
Sep 28, 2016 | 12.35 | 12.46 | 12.22 | 12.37 | 600,797 | +0.09(+0.71%) |
Sep 27, 2016 | 12.52 | 12.52 | 12.26 | 12.29 | 448,571 | -0.18(-1.46%) |
Sep 26, 2016 | 12.82 | 12.84 | 12.47 | 12.47 | 524,587 | -0.38(-2.99%) |
Sep 23, 2016 | 12.91 | 13.03 | 12.82 | 12.85 | 495,660 | -0.05(-0.37%) |
Sep 22, 2016 | 12.68 | 12.93 | 12.66 | 12.90 | 565,583 | +0.29(+2.30%) |
Sep 21, 2016 | 12.69 | 12.72 | 12.43 | 12.61 | 1,055,068 | -0.07(-0.53%) |
Sep 20, 2016 | 12.73 | 12.79 | 12.58 | 12.68 | 669,405 | +0.04(+0.32%) |
Sep 19, 2016 | 12.79 | 12.89 | 12.56 | 12.64 | 971,732 | -0.15(-1.16%) |
Sep 16, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 1,773,265 | +0.17(+1.34%) |
Sep 15, 2016 | 12.41 | 12.77 | 12.39 | 12.62 | 931,623 | +0.17(+1.35%) |
Sep 14, 2016 | 12.30 | 12.64 | 12.27 | 12.45 | 951,091 | +0.28(+2.27%) |
Sep 13, 2016 | 12.21 | 12.32 | 12.10 | 12.17 | 884,835 | -0.12(-0.99%) |
Sep 12, 2016 | 12.24 | 12.35 | 12.16 | 12.29 | 698,833 | +0.03(+0.22%) |
Sep 09, 2016 | 12.76 | 12.77 | 12.26 | 12.27 | 863,323 | -0.53(-4.11%) |
Sep 08, 2016 | 12.88 | 12.91 | 12.74 | 12.79 | 408,488 | -0.11(-0.89%) |
Sep 07, 2016 | 12.85 | 12.94 | 12.74 | 12.91 | 411,132 | +0.05(+0.42%) |
Sep 06, 2016 | 12.91 | 12.91 | 12.63 | 12.85 | 702,420 | -0.03(-0.21%) |
Sep 02, 2016 | 12.91 | 12.88 | 12.88 | 12.88 | 557,147 | +0.04(+0.32%) |
Sep 01, 2016 | 13.18 | 13.18 | 12.75 | 12.84 | 779,262 | -0.34(-2.61%) |
Aug 31, 2016 | 13.21 | 13.41 | 13.09 | 13.18 | 703,056 | -0.03(-0.20%) |
Aug 30, 2016 | 13.09 | 13.24 | 12.97 | 13.21 | 334,318 | +0.12(+0.93%) |
Aug 29, 2016 | 12.99 | 13.18 | 12.99 | 13.09 | 275,821 | +0.11(+0.88%) |
Aug 26, 2016 | 13.06 | 13.27 | 12.89 | 12.97 | 336,960 | -0.09(-0.67%) |
Aug 25, 2016 | 12.96 | 13.08 | 12.94 | 13.06 | 241,388 | +0.09(+0.73%) |
Aug 24, 2016 | 13.10 | 13.10 | 12.88 | 12.97 | 317,556 | -0.13(-1.03%) |
Aug 23, 2016 | 13.20 | 13.33 | 13.10 | 13.10 | 419,081 | -0.02(-0.15%) |
Aug 22, 2016 | 13.05 | 13.18 | 12.92 | 13.12 | 682,031 | +0.04(+0.31%) |
Aug 19, 2016 | 13.03 | 13.12 | 12.98 | 13.08 | 460,822 | +0.05(+0.36%) |
Aug 18, 2016 | 12.91 | 13.06 | 12.83 | 13.04 | 444,815 | +0.13(+0.99%) |
Aug 17, 2016 | 13.11 | 13.24 | 12.65 | 12.91 | 638,021 | -0.22(-1.70%) |
Aug 16, 2016 | 13.15 | 13.26 | 13.12 | 13.13 | 322,688 | -0.11(-0.87%) |
Aug 15, 2016 | 13.08 | 13.26 | 13.08 | 13.24 | 293,814 | +0.22(+1.71%) |
Aug 12, 2016 | 12.91 | 13.14 | 12.89 | 13.02 | 336,271 | +0.09(+0.73%) |
Aug 11, 2016 | 13.21 | 13.37 | 12.87 | 12.93 | 404,485 | -0.20(-1.49%) |
Aug 10, 2016 | 13.33 | 13.40 | 12.97 | 13.12 | 569,763 | -0.18(-1.32%) |
Aug 09, 2016 | 13.45 | 13.53 | 13.26 | 13.30 | 410,751 | -0.20(-1.50%) |
Aug 08, 2016 | 13.22 | 13.62 | 13.21 | 13.50 | 704,694 | +0.28(+2.14%) |
Aug 05, 2016 | 12.81 | 13.28 | 12.81 | 13.22 | 826,633 | +0.48(+3.76%) |
Aug 04, 2016 | 12.85 | 12.95 | 12.67 | 12.74 | 529,086 | -0.09(-0.74%) |
Aug 03, 2016 | 12.66 | 12.85 | 12.60 | 12.83 | 828,753 | +0.13(+1.01%) |
Aug 02, 2016 | 12.82 | 12.91 | 12.66 | 12.70 | 907,214 | -0.14(-1.10%) |
Aug 01, 2016 | 12.76 | 12.99 | 12.70 | 12.85 | 1,108,582 | +0.09(+0.74%) |
Jul 29, 2016 | 12.29 | 12.83 | 12.27 | 12.75 | 1,130,158 | +0.38(+3.05%) |
Jul 28, 2016 | 12.31 | 12.56 | 12.14 | 12.37 | 1,057,100 | +0.06(+0.49%) |
Jul 27, 2016 | 12.65 | 12.71 | 12.29 | 12.31 | 913,920 | -0.34(-2.72%) |
Jul 26, 2016 | 12.99 | 13.06 | 12.61 | 12.66 | 886,320 | -0.34(-2.60%) |
Jul 25, 2016 | 13.12 | 13.28 | 12.99 | 12.99 | 439,492 | -0.10(-0.77%) |
Jul 22, 2016 | 12.98 | 13.21 | 12.98 | 13.10 | 641,444 | +0.14(+1.04%) |
Jul 21, 2016 | 12.83 | 13.11 | 12.83 | 12.96 | 709,917 | +0.09(+0.68%) |
Jul 20, 2016 | 12.81 | 13.04 | 12.72 | 12.87 | 425,483 | +0.08(+0.63%) |
Jul 19, 2016 | 12.76 | 12.83 | 12.64 | 12.79 | 516,675 | -0.03(-0.21%) |
Jul 18, 2016 | 12.56 | 12.96 | 12.52 | 12.82 | 601,821 | +0.26(+2.10%) |
Jul 15, 2016 | 12.45 | 12.57 | 12.33 | 12.56 | 782,912 | +0.11(+0.87%) |
Jul 14, 2016 | 12.57 | 12.59 | 12.42 | 12.45 | 499,619 | -0.10(-0.81%) |
Jul 13, 2016 | 12.93 | 12.93 | 12.42 | 12.55 | 642,788 | -0.30(-2.31%) |
Jul 12, 2016 | 12.57 | 12.85 | 12.52 | 12.85 | 772,260 | +0.35(+2.81%) |
Jul 11, 2016 | 12.17 | 12.52 | 12.13 | 12.50 | 655,265 | +0.39(+3.23%) |
Jul 08, 2016 | 12.01 | 12.17 | 11.89 | 12.10 | 747,886 | +0.22(+1.82%) |
Jul 07, 2016 | 11.83 | 11.92 | 11.77 | 11.89 | 489,123 | +0.08(+0.69%) |
Jul 06, 2016 | 11.66 | 11.85 | 11.64 | 11.81 | 741,370 | +0.07(+0.57%) |
Jul 05, 2016 | 11.98 | 12.04 | 11.73 | 11.74 | 718,075 | -0.30(-2.52%) |
Jul 01, 2016 | 11.62 | 12.04 | 12.04 | 12.04 | 1,141,418 | +0.47(+4.08%) |
Jun 30, 2016 | 11.33 | 11.58 | 11.20 | 11.57 | 1,053,734 | +0.28(+2.45%) |
Jun 29, 2016 | 11.06 | 11.49 | 10.88 | 11.29 | 1,536,496 | +0.40(+3.72%) |
Jun 28, 2016 | 10.67 | 11.13 | 10.67 | 10.89 | 2,457,563 | +0.46(+4.40%) |
Jun 27, 2016 | 11.10 | 11.12 | 10.18 | 10.43 | 2,474,092 | -0.80(-7.08%) |
Jun 24, 2016 | 11.45 | 11.52 | 11.17 | 11.23 | 1,620,053 | -0.71(-5.94%) |
Jun 23, 2016 | 11.98 | 12.09 | 11.91 | 11.94 | 668,346 | +0.09(+0.73%) |
Jun 22, 2016 | 11.99 | 12.07 | 11.82 | 11.85 | 781,227 | -0.11(-0.94%) |
Jun 21, 2016 | 12.23 | 12.27 | 11.93 | 11.96 | 686,863 | -0.21(-1.69%) |
Jun 20, 2016 | 12.36 | 12.48 | 12.15 | 12.17 | 734,280 | -0.02(-0.16%) |
Jun 17, 2016 | 12.10 | 12.36 | 12.03 | 12.19 | 1,006,574 | +0.12(+0.99%) |
Jun 16, 2016 | 12.04 | 12.09 | 11.85 | 12.07 | 741,017 | -0.13(-1.03%) |
Jun 15, 2016 | 11.94 | 12.35 | 11.94 | 12.19 | 723,877 | +0.25(+2.05%) |
Jun 14, 2016 | 11.88 | 12.03 | 11.88 | 11.95 | 1,205,676 | +0.02(+0.17%) |
Jun 13, 2016 | 11.99 | 12.13 | 11.84 | 11.93 | 1,153,813 | -0.09(-0.72%) |
Jun 10, 2016 | 12.15 | 12.18 | 11.98 | 12.01 | 747,913 | -0.24(-1.95%) |
Jun 09, 2016 | 12.21 | 12.31 | 12.13 | 12.25 | 695,195 | +0.00(+0.00%) |
Jun 08, 2016 | 11.99 | 12.31 | 11.96 | 12.25 | 1,011,522 | +0.25(+2.04%) |
Jun 07, 2016 | 11.90 | 12.15 | 11.86 | 12.01 | 1,206,035 | +0.11(+0.89%) |
Jun 06, 2016 | 12.01 | 12.08 | 11.85 | 11.90 | 1,040,142 | -0.10(-0.83%) |
Jun 03, 2016 | 12.06 | 12.23 | 11.84 | 12.00 | 977,328 | -0.01(-0.06%) |
Jun 02, 2016 | 11.64 | 12.21 | 11.63 | 12.01 | 1,871,510 | +0.27(+2.32%) |
Jun 01, 2016 | 11.75 | 11.97 | 11.63 | 11.74 | 929,286 | -0.01(-0.06%) |
May 31, 2016 | 11.68 | 11.83 | 11.55 | 11.74 | 1,246,703 | +0.07(+0.62%) |
May 27, 2016 | 11.72 | 11.67 | 11.67 | 11.67 | 448,025 | -0.07(-0.62%) |
May 26, 2016 | 11.71 | 11.81 | 11.59 | 11.74 | 630,617 | +0.03(+0.28%) |
May 25, 2016 | 11.53 | 11.75 | 11.47 | 11.71 | 1,019,985 | +0.19(+1.61%) |
May 24, 2016 | 11.56 | 11.63 | 11.44 | 11.52 | 1,181,232 | +0.01(+0.06%) |
May 23, 2016 | 11.56 | 11.65 | 11.43 | 11.52 | 1,063,734 | -0.03(-0.23%) |
May 20, 2016 | 11.56 | 11.64 | 11.40 | 11.54 | 778,811 | +0.03(+0.29%) |
May 19, 2016 | 11.40 | 11.55 | 11.08 | 11.51 | 1,459,694 | -0.21(-1.75%) |
May 18, 2016 | 12.03 | 12.07 | 11.46 | 11.72 | 1,139,835 | -0.34(-2.80%) |
May 17, 2016 | 12.31 | 12.50 | 12.02 | 12.05 | 783,041 | -0.31(-2.52%) |
May 16, 2016 | 12.56 | 12.69 | 12.35 | 12.37 | 502,360 | -0.18(-1.43%) |
May 13, 2016 | 12.43 | 12.63 | 12.41 | 12.54 | 1,042,824 | +0.02(+0.16%) |
May 12, 2016 | 12.64 | 12.81 | 12.47 | 12.52 | 1,558,038 | -0.11(-0.84%) |
May 11, 2016 | 13.27 | 13.35 | 12.57 | 12.63 | 1,360,566 | -0.68(-5.08%) |
May 10, 2016 | 13.35 | 13.57 | 13.25 | 13.31 | 658,454 | +0.03(+0.20%) |
May 09, 2016 | 13.20 | 13.42 | 13.18 | 13.28 | 440,788 | +0.09(+0.65%) |
May 06, 2016 | 12.84 | 13.20 | 12.84 | 13.19 | 494,166 | +0.27(+2.10%) |
May 05, 2016 | 13.02 | 13.12 | 12.87 | 12.92 | 617,312 | -0.05(-0.41%) |
May 04, 2016 | 12.76 | 13.07 | 12.72 | 12.98 | 657,866 | +0.09(+0.67%) |
May 03, 2016 | 12.82 | 13.04 | 12.79 | 12.89 | 984,500 | -0.12(-0.92%) |