Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.22 | 12.40 | 12.05 | 12.37 | 347,649 | +0.06(+0.51%) |
Apr 27, 2017 | 12.28 | 12.43 | 12.28 | 12.31 | 250,915 | +0.06(+0.51%) |
Apr 26, 2017 | 12.37 | 12.47 | 12.25 | 12.25 | 226,537 | -0.09(-0.76%) |
Apr 25, 2017 | 12.28 | 12.40 | 12.28 | 12.34 | 138,303 | +0.09(+0.77%) |
Apr 24, 2017 | 12.37 | 12.43 | 12.22 | 12.25 | 214,050 | -0.06(-0.51%) |
Apr 21, 2017 | 12.18 | 12.34 | 12.03 | 12.31 | 193,719 | +0.19(+1.55%) |
Apr 20, 2017 | 12.09 | 12.18 | 11.96 | 12.12 | 139,879 | +0.09(+0.78%) |
Apr 19, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 105,524 | +0.00(+0.00%) |
Apr 18, 2017 | 11.96 | 12.12 | 11.93 | 12.03 | 90,168 | +0.03(+0.26%) |
Apr 17, 2017 | 12.00 | 12.12 | 11.93 | 12.00 | 108,146 | +0.00(+0.00%) |
Apr 13, 2017 | 12.12 | 12.18 | 12.00 | 12.00 | 84,688 | -0.13(-1.03%) |
Apr 12, 2017 | 12.06 | 12.28 | 12.03 | 12.12 | 168,323 | +0.06(+0.52%) |
Apr 11, 2017 | 12.43 | 12.50 | 12.01 | 12.06 | 309,722 | -0.38(-3.02%) |
Apr 10, 2017 | 12.34 | 12.53 | 12.34 | 12.43 | 137,954 | +0.13(+1.02%) |
Apr 07, 2017 | 12.34 | 12.45 | 12.31 | 12.31 | 211,806 | -0.09(-0.76%) |
Apr 06, 2017 | 12.12 | 12.40 | 12.09 | 12.40 | 92,898 | +0.31(+2.59%) |
Apr 05, 2017 | 12.37 | 12.49 | 12.06 | 12.09 | 150,547 | -0.22(-1.78%) |
Apr 04, 2017 | 12.40 | 12.62 | 12.25 | 12.31 | 194,450 | -0.19(-1.50%) |
Apr 03, 2017 | 12.53 | 12.54 | 12.15 | 12.50 | 198,989 | -0.03(-0.25%) |
Mar 31, 2017 | 12.03 | 12.61 | 11.92 | 12.53 | 718,854 | +0.47(+3.90%) |
Mar 30, 2017 | 12.12 | 12.25 | 12.06 | 12.06 | 149,714 | -0.06(-0.52%) |
Mar 29, 2017 | 11.84 | 12.18 | 11.68 | 12.12 | 296,234 | +0.28(+2.38%) |
Mar 28, 2017 | 11.65 | 12.01 | 11.65 | 11.84 | 208,385 | +0.25(+2.16%) |
Mar 27, 2017 | 11.71 | 11.80 | 11.59 | 11.59 | 168,749 | -0.13(-1.07%) |
Mar 24, 2017 | 11.90 | 11.96 | 11.71 | 11.71 | 302,461 | -0.09(-0.80%) |
Mar 23, 2017 | 12.00 | 12.00 | 11.73 | 11.81 | 339,433 | -0.06(-0.53%) |
Mar 22, 2017 | 11.90 | 12.06 | 11.87 | 11.87 | 247,162 | -0.16(-1.30%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.84 | 12.03 | 438,454 | -0.06(-0.52%) |
Mar 20, 2017 | 11.90 | 12.37 | 11.90 | 12.09 | 429,033 | +0.19(+1.58%) |
Mar 17, 2017 | 12.06 | 12.12 | 11.71 | 11.90 | 2,547,384 | -0.06(-0.52%) |
Mar 16, 2017 | 11.65 | 11.96 | 11.62 | 11.96 | 442,238 | +0.28(+2.41%) |
Mar 15, 2017 | 11.71 | 11.81 | 11.49 | 11.68 | 431,699 | +0.03(+0.27%) |
Mar 14, 2017 | 11.68 | 11.75 | 11.44 | 11.65 | 430,604 | -0.09(-0.80%) |
Mar 13, 2017 | 11.71 | 11.81 | 11.43 | 11.75 | 690,672 | -0.03(-0.27%) |
Mar 10, 2017 | 11.78 | 11.90 | 11.71 | 11.78 | 210,589 | +0.06(+0.53%) |
Mar 09, 2017 | 12.00 | 12.01 | 11.49 | 11.71 | 335,035 | -0.28(-2.35%) |
Mar 08, 2017 | 11.71 | 12.18 | 11.62 | 12.00 | 535,595 | +0.31(+2.68%) |
Mar 07, 2017 | 11.59 | 11.75 | 11.56 | 11.68 | 164,517 | +0.09(+0.81%) |
Mar 06, 2017 | 11.81 | 11.81 | 11.53 | 11.59 | 252,973 | -0.25(-2.12%) |
Mar 03, 2017 | 11.78 | 12.00 | 11.75 | 11.84 | 199,567 | -0.03(-0.26%) |
Mar 02, 2017 | 12.25 | 12.25 | 11.78 | 11.87 | 315,713 | -0.41(-3.32%) |
Mar 01, 2017 | 12.06 | 12.34 | 11.96 | 12.28 | 273,270 | +0.28(+2.35%) |
Feb 28, 2017 | 12.22 | 12.35 | 11.90 | 12.00 | 449,144 | -0.31(-2.54%) |
Feb 27, 2017 | 12.50 | 12.63 | 12.25 | 12.31 | 291,407 | -0.22(-1.75%) |
Feb 24, 2017 | 12.28 | 12.53 | 12.16 | 12.53 | 443,217 | +0.22(+1.78%) |
Feb 23, 2017 | 12.31 | 12.37 | 12.15 | 12.31 | 182,107 | +0.06(+0.51%) |
Feb 22, 2017 | 12.12 | 12.31 | 12.00 | 12.25 | 327,179 | +0.09(+0.77%) |
Feb 21, 2017 | 11.90 | 12.18 | 11.75 | 12.15 | 347,423 | +0.44(+3.74%) |
Feb 17, 2017 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 11.96 | 12.34 | 11.65 | 11.68 | 2,391,406 | -0.13(-1.06%) |
Feb 15, 2017 | 11.93 | 12.12 | 11.65 | 11.81 | 331,197 | -0.09(-0.79%) |
Feb 14, 2017 | 11.90 | 11.98 | 11.81 | 11.90 | 142,599 | +0.03(+0.26%) |
Feb 13, 2017 | 12.00 | 12.28 | 11.78 | 11.87 | 146,140 | -0.13(-1.04%) |
Feb 10, 2017 | 11.93 | 12.03 | 11.84 | 12.00 | 119,801 | +0.06(+0.53%) |
Feb 09, 2017 | 11.93 | 12.12 | 11.81 | 11.93 | 212,454 | +0.06(+0.53%) |
Feb 08, 2017 | 11.81 | 11.93 | 11.65 | 11.87 | 126,953 | -0.03(-0.26%) |
Feb 07, 2017 | 12.00 | 12.00 | 11.68 | 11.90 | 259,527 | -0.09(-0.78%) |
Feb 06, 2017 | 12.37 | 12.40 | 11.96 | 12.00 | 222,613 | -0.44(-3.53%) |
Feb 03, 2017 | 12.28 | 12.47 | 12.22 | 12.43 | 417,428 | +0.16(+1.28%) |
Feb 02, 2017 | 12.16 | 12.77 | 12.06 | 12.28 | 1,490,650 | +0.21(+1.77%) |
Feb 01, 2017 | 12.00 | 12.13 | 11.91 | 12.06 | 343,721 | +0.18(+1.54%) |
Jan 31, 2017 | 11.70 | 11.91 | 11.46 | 11.88 | 249,705 | +0.18(+1.57%) |
Jan 30, 2017 | 11.82 | 11.82 | 11.51 | 11.70 | 332,085 | -0.05(-0.39%) |
Jan 27, 2017 | 11.91 | 12.02 | 11.51 | 11.74 | 390,131 | -0.14(-1.16%) |
Jan 26, 2017 | 11.54 | 11.88 | 11.48 | 11.88 | 465,764 | +0.37(+3.18%) |
Jan 25, 2017 | 11.21 | 11.58 | 11.21 | 11.51 | 282,884 | +0.31(+2.72%) |
Jan 24, 2017 | 11.33 | 11.42 | 11.03 | 11.21 | 440,394 | -0.12(-1.08%) |
Jan 23, 2017 | 11.33 | 11.48 | 11.21 | 11.33 | 144,521 | +0.00(+0.00%) |
Jan 20, 2017 | 11.06 | 11.42 | 10.96 | 11.33 | 163,596 | +0.37(+3.34%) |
Jan 19, 2017 | 11.00 | 11.14 | 10.87 | 10.96 | 115,607 | -0.09(-0.83%) |
Jan 18, 2017 | 10.90 | 11.12 | 10.87 | 11.06 | 199,949 | +0.09(+0.84%) |
Jan 17, 2017 | 10.75 | 11.06 | 10.75 | 10.96 | 160,884 | +0.18(+1.70%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.12(-1.12%) | |
Jan 12, 2017 | 10.84 | 11.00 | 10.69 | 10.90 | 144,339 | +0.09(+0.85%) |
Jan 11, 2017 | 10.69 | 10.96 | 10.48 | 10.81 | 286,898 | +0.12(+1.14%) |
Jan 10, 2017 | 10.87 | 10.93 | 10.61 | 10.69 | 134,625 | -0.21(-1.96%) |
Jan 09, 2017 | 10.87 | 11.00 | 10.66 | 10.90 | 204,924 | -0.12(-1.11%) |
Jan 06, 2017 | 11.18 | 11.21 | 10.93 | 11.03 | 226,472 | -0.12(-1.10%) |
Jan 05, 2017 | 11.58 | 11.58 | 11.12 | 11.15 | 223,456 | -0.43(-3.69%) |
Jan 04, 2017 | 11.39 | 11.70 | 11.33 | 11.58 | 285,608 | +0.27(+2.43%) |
Jan 03, 2017 | 11.33 | 11.45 | 11.12 | 11.30 | 279,822 | +0.09(+0.82%) |
Dec 30, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.27(+2.51%) | |
Dec 29, 2016 | 10.38 | 11.09 | 10.35 | 10.93 | 497,682 | +0.52(+4.99%) |
Dec 28, 2016 | 10.60 | 10.66 | 10.35 | 10.41 | 159,502 | -0.18(-1.73%) |
Dec 27, 2016 | 10.57 | 10.69 | 10.51 | 10.60 | 200,236 | +0.03(+0.29%) |
Dec 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.60 | 10.72 | 10.51 | 10.57 | 128,404 | -0.09(-0.86%) |
Dec 21, 2016 | 10.41 | 10.87 | 10.40 | 10.66 | 183,570 | +0.18(+1.75%) |
Dec 20, 2016 | 10.63 | 10.86 | 10.35 | 10.48 | 304,081 | -0.18(-1.72%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.45 | 10.66 | 293,770 | -0.31(-2.79%) |
Dec 16, 2016 | 11.09 | 11.45 | 10.78 | 10.96 | 1,330,522 | -0.15(-1.37%) |
Dec 15, 2016 | 11.09 | 11.36 | 10.84 | 11.12 | 394,089 | +0.00(+0.00%) |
Dec 14, 2016 | 11.24 | 11.45 | 11.01 | 11.12 | 387,998 | -0.24(-2.15%) |
Dec 13, 2016 | 11.36 | 11.48 | 11.06 | 11.36 | 304,487 | +0.09(+0.81%) |
Dec 12, 2016 | 11.09 | 11.54 | 11.09 | 11.27 | 507,293 | +0.27(+2.50%) |
Dec 09, 2016 | 11.00 | 11.09 | 10.75 | 11.00 | 347,308 | +0.09(+0.84%) |
Dec 08, 2016 | 10.57 | 10.93 | 10.38 | 10.90 | 318,674 | +0.46(+4.39%) |
Dec 07, 2016 | 10.26 | 10.60 | 10.26 | 10.45 | 254,007 | +0.15(+1.48%) |
Dec 06, 2016 | 10.05 | 10.51 | 10.05 | 10.29 | 359,511 | +0.43(+4.33%) |
Dec 05, 2016 | 10.05 | 10.13 | 9.804 | 9.865 | 211,219 | -0.18(-1.82%) |
Dec 02, 2016 | 9.712 | 10.48 | 9.712 | 10.05 | 233,360 | +0.27(+2.81%) |
Dec 01, 2016 | 10.41 | 10.65 | 9.773 | 9.773 | 305,523 | -0.61(-5.88%) |
Nov 30, 2016 | 10.17 | 10.45 | 10.05 | 10.38 | 308,635 | +0.43(+4.29%) |
Nov 29, 2016 | 10.17 | 10.20 | 9.773 | 9.957 | 303,645 | -0.27(-2.69%) |
Nov 28, 2016 | 10.60 | 10.60 | 10.20 | 10.23 | 164,785 | -0.40(-3.74%) |
Nov 25, 2016 | 10.81 | 10.84 | 10.57 | 10.63 | 54,722 | -0.18(-1.69%) |
Nov 23, 2016 | 10.81 | 10.81 | 10.81 | 0 | +0.37(+3.51%) | |
Nov 22, 2016 | 10.93 | 11.00 | 10.38 | 10.45 | 259,564 | -0.49(-4.47%) |
Nov 21, 2016 | 11.00 | 11.17 | 10.75 | 10.93 | 282,624 | -0.03(-0.28%) |
Nov 18, 2016 | 10.69 | 11.00 | 10.69 | 10.96 | 143,853 | +0.31(+2.87%) |
Nov 17, 2016 | 10.72 | 10.84 | 10.41 | 10.66 | 183,960 | +0.00(+0.00%) |
Nov 16, 2016 | 10.69 | 11.10 | 10.63 | 10.66 | 219,591 | -0.15(-1.41%) |
Nov 15, 2016 | 10.60 | 11.24 | 10.45 | 10.81 | 341,951 | +0.21(+2.02%) |
Nov 14, 2016 | 10.38 | 10.66 | 10.20 | 10.60 | 260,385 | +0.31(+2.97%) |
Nov 11, 2016 | 9.835 | 10.35 | 9.743 | 10.29 | 210,628 | +0.41(+4.17%) |
Nov 10, 2016 | 10.23 | 10.27 | 9.773 | 9.880 | 165,914 | -0.32(-3.14%) |
Nov 09, 2016 | 9.560 | 10.35 | 9.560 | 10.20 | 205,240 | +0.55(+5.70%) |
Nov 08, 2016 | 9.926 | 10.00 | 9.519 | 9.651 | 356,017 | -0.21(-2.17%) |
Nov 07, 2016 | 10.17 | 10.34 | 9.835 | 9.865 | 261,060 | -0.27(-2.71%) |
Nov 04, 2016 | 10.38 | 10.38 | 10.08 | 10.14 | 333,982 | -0.34(-3.21%) |
Nov 03, 2016 | 10.41 | 10.93 | 10.38 | 10.48 | 299,061 | -0.27(-2.56%) |
Nov 02, 2016 | 11.40 | 11.40 | 10.66 | 10.75 | 989,842 | -0.71(-6.22%) |
Nov 01, 2016 | 11.64 | 11.64 | 11.11 | 11.46 | 297,746 | -0.15(-1.28%) |
Oct 31, 2016 | 11.85 | 11.97 | 11.58 | 11.61 | 480,804 | -0.23(-1.91%) |
Oct 28, 2016 | 11.71 | 11.86 | 11.56 | 11.84 | 297,692 | +0.01(+0.10%) |
Oct 27, 2016 | 11.73 | 12.03 | 11.62 | 11.83 | 490,954 | -0.24(-1.97%) |
Oct 26, 2016 | 12.09 | 12.12 | 11.79 | 12.06 | 365,929 | -0.10(-0.83%) |
Oct 25, 2016 | 12.12 | 12.24 | 12.05 | 12.16 | 343,985 | -0.07(-0.53%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.10 | 12.23 | 371,039 | -0.23(-1.81%) |
Oct 21, 2016 | 12.41 | 12.56 | 11.89 | 12.46 | 2,076,086 | -0.39(-3.05%) |
Oct 20, 2016 | 12.41 | 13.36 | 12.36 | 12.85 | 461,502 | +0.40(+3.20%) |
Oct 19, 2016 | 12.45 | 12.53 | 12.41 | 12.45 | 163,227 | +0.03(+0.24%) |
Oct 18, 2016 | 12.51 | 12.61 | 12.35 | 12.42 | 127,328 | -0.12(-0.95%) |
Oct 17, 2016 | 12.34 | 12.60 | 12.31 | 12.54 | 122,302 | +0.20(+1.59%) |
Oct 14, 2016 | 12.43 | 12.62 | 12.30 | 12.34 | 207,643 | -0.06(-0.48%) |
Oct 13, 2016 | 12.24 | 12.59 | 12.05 | 12.40 | 151,521 | +0.14(+1.16%) |
Oct 12, 2016 | 12.27 | 12.44 | 12.12 | 12.26 | 197,043 | -0.07(-0.58%) |
Oct 11, 2016 | 12.08 | 12.37 | 12.04 | 12.33 | 121,447 | +0.25(+2.07%) |
Oct 10, 2016 | 11.97 | 12.32 | 11.97 | 12.08 | 206,113 | +0.11(+0.94%) |
Oct 07, 2016 | 12.08 | 12.17 | 11.96 | 11.97 | 69,468 | -0.09(-0.79%) |
Oct 06, 2016 | 11.94 | 12.15 | 11.92 | 12.06 | 134,660 | +0.12(+0.99%) |
Oct 05, 2016 | 11.73 | 12.13 | 11.70 | 11.94 | 231,214 | +0.21(+1.77%) |
Oct 04, 2016 | 11.82 | 11.87 | 11.71 | 11.74 | 245,342 | -0.03(-0.25%) |
Oct 03, 2016 | 11.85 | 11.88 | 11.68 | 11.77 | 229,653 | -0.14(-1.15%) |
Sep 30, 2016 | 11.96 | 12.00 | 11.83 | 11.90 | 185,588 | +0.02(+0.20%) |
Sep 29, 2016 | 11.88 | 11.99 | 11.82 | 11.88 | 154,425 | -0.01(-0.12%) |
Sep 28, 2016 | 11.94 | 12.05 | 11.70 | 11.89 | 201,926 | -0.01(-0.07%) |
Sep 27, 2016 | 11.97 | 12.03 | 11.80 | 11.90 | 158,855 | -0.12(-0.99%) |
Sep 26, 2016 | 12.29 | 12.37 | 12.02 | 12.02 | 140,832 | -0.27(-2.18%) |
Sep 23, 2016 | 12.46 | 12.60 | 12.20 | 12.29 | 123,529 | -0.21(-1.71%) |
Sep 22, 2016 | 12.59 | 12.59 | 12.14 | 12.50 | 172,014 | +0.04(+0.29%) |
Sep 21, 2016 | 12.03 | 12.53 | 11.94 | 12.47 | 285,890 | +0.58(+4.90%) |
Sep 20, 2016 | 11.88 | 12.16 | 11.81 | 11.89 | 146,574 | +0.02(+0.20%) |
Sep 19, 2016 | 12.00 | 12.03 | 11.81 | 11.86 | 278,213 | -0.04(-0.30%) |
Sep 16, 2016 | 11.88 | 12.07 | 11.78 | 11.90 | 458,710 | -0.15(-1.28%) |
Sep 15, 2016 | 12.11 | 12.15 | 11.90 | 12.05 | 156,078 | -0.07(-0.59%) |
Sep 14, 2016 | 11.37 | 12.30 | 11.37 | 12.12 | 511,577 | +0.84(+7.48%) |
Sep 13, 2016 | 11.69 | 11.70 | 11.19 | 11.28 | 320,126 | -0.53(-4.52%) |
Sep 12, 2016 | 11.64 | 11.94 | 11.45 | 11.81 | 361,057 | +0.17(+1.48%) |
Sep 09, 2016 | 11.96 | 12.00 | 11.52 | 11.64 | 381,309 | -0.18(-1.51%) |
Sep 08, 2016 | 11.79 | 12.02 | 11.78 | 11.82 | 280,113 | +0.02(+0.15%) |
Sep 07, 2016 | 11.87 | 11.95 | 11.74 | 11.80 | 270,039 | +0.02(+0.15%) |
Sep 06, 2016 | 11.95 | 12.07 | 11.74 | 11.78 | 286,134 | -0.21(-1.73%) |
Sep 02, 2016 | 11.84 | 11.99 | 11.99 | 11.99 | 202,535 | +0.24(+2.07%) |
Sep 01, 2016 | 11.79 | 11.80 | 11.49 | 11.75 | 143,088 | -0.02(-0.20%) |
Aug 31, 2016 | 11.89 | 11.96 | 11.48 | 11.77 | 366,985 | -0.11(-0.95%) |
Aug 30, 2016 | 12.15 | 12.15 | 11.82 | 11.89 | 218,718 | -0.16(-1.33%) |
Aug 29, 2016 | 12.15 | 12.44 | 12.04 | 12.05 | 293,759 | -0.15(-1.22%) |
Aug 26, 2016 | 12.25 | 12.27 | 11.98 | 12.19 | 212,787 | -0.01(-0.10%) |
Aug 25, 2016 | 12.30 | 12.38 | 12.06 | 12.21 | 89,356 | +0.01(+0.05%) |
Aug 24, 2016 | 12.41 | 12.44 | 12.15 | 12.20 | 233,763 | -0.27(-2.19%) |
Aug 23, 2016 | 12.55 | 12.60 | 12.41 | 12.47 | 155,253 | -0.02(-0.19%) |
Aug 22, 2016 | 12.34 | 12.54 | 12.26 | 12.50 | 190,649 | +0.08(+0.62%) |
Aug 19, 2016 | 12.70 | 12.70 | 12.38 | 12.42 | 208,419 | -0.17(-1.32%) |
Aug 18, 2016 | 12.49 | 12.69 | 12.41 | 12.59 | 269,615 | +0.18(+1.44%) |
Aug 17, 2016 | 12.66 | 12.66 | 12.18 | 12.41 | 190,316 | -0.11(-0.85%) |
Aug 16, 2016 | 12.64 | 12.67 | 12.48 | 12.51 | 305,751 | -0.11(-0.89%) |
Aug 15, 2016 | 12.37 | 12.76 | 12.11 | 12.63 | 433,600 | +0.20(+1.58%) |
Aug 12, 2016 | 12.15 | 12.43 | 12.01 | 12.43 | 306,425 | +0.53(+4.44%) |
Aug 11, 2016 | 11.55 | 11.99 | 11.55 | 11.90 | 237,219 | +0.33(+2.87%) |
Aug 10, 2016 | 11.72 | 11.86 | 11.55 | 11.57 | 277,411 | -0.23(-1.91%) |
Aug 09, 2016 | 11.99 | 12.06 | 11.58 | 11.80 | 609,159 | -0.26(-2.17%) |
Aug 08, 2016 | 12.41 | 12.59 | 12.05 | 12.06 | 286,615 | -0.26(-2.07%) |
Aug 05, 2016 | 12.15 | 12.48 | 12.06 | 12.31 | 247,172 | +0.18(+1.52%) |
Aug 04, 2016 | 12.47 | 12.47 | 12.03 | 12.13 | 308,201 | -0.37(-2.95%) |
Aug 03, 2016 | 12.27 | 12.74 | 12.22 | 12.50 | 332,771 | +0.14(+1.12%) |
Aug 02, 2016 | 12.43 | 12.53 | 12.00 | 12.36 | 467,440 | -0.03(-0.23%) |
Aug 01, 2016 | 13.10 | 13.13 | 12.30 | 12.39 | 505,915 | -0.45(-3.52%) |
Jul 29, 2016 | 12.29 | 12.86 | 11.91 | 12.84 | 868,155 | +0.31(+2.46%) |
Jul 28, 2016 | 13.72 | 13.78 | 12.33 | 12.53 | 1,093,280 | -1.83(-12.74%) |
Jul 27, 2016 | 14.29 | 14.51 | 14.22 | 14.36 | 275,537 | +0.08(+0.56%) |
Jul 26, 2016 | 14.12 | 14.41 | 14.10 | 14.28 | 322,252 | +0.01(+0.08%) |
Jul 25, 2016 | 14.22 | 14.37 | 14.14 | 14.27 | 412,866 | +0.05(+0.32%) |
Jul 22, 2016 | 13.67 | 14.34 | 13.67 | 14.22 | 391,869 | +0.55(+4.01%) |
Jul 21, 2016 | 13.89 | 14.06 | 13.55 | 13.67 | 143,738 | -0.07(-0.54%) |
Jul 20, 2016 | 13.63 | 13.85 | 13.43 | 13.75 | 147,570 | +0.09(+0.67%) |
Jul 19, 2016 | 13.81 | 13.87 | 13.58 | 13.66 | 96,384 | -0.15(-1.12%) |
Jul 18, 2016 | 13.67 | 14.03 | 13.49 | 13.81 | 322,340 | +0.10(+0.71%) |
Jul 15, 2016 | 13.88 | 14.02 | 13.53 | 13.71 | 416,823 | -0.17(-1.19%) |
Jul 14, 2016 | 13.89 | 14.07 | 13.68 | 13.88 | 275,687 | +0.11(+0.79%) |
Jul 13, 2016 | 14.01 | 14.14 | 13.66 | 13.77 | 344,586 | -0.33(-2.35%) |
Jul 12, 2016 | 13.70 | 14.18 | 13.49 | 14.10 | 307,733 | +0.61(+4.49%) |
Jul 11, 2016 | 13.76 | 13.76 | 13.47 | 13.50 | 146,543 | -0.12(-0.88%) |
Jul 08, 2016 | 13.53 | 13.70 | 13.41 | 13.62 | 302,016 | +0.21(+1.53%) |
Jul 07, 2016 | 13.49 | 13.84 | 13.21 | 13.41 | 239,623 | +0.08(+0.60%) |
Jul 05, 2016 | 13.49 | 13.58 | 13.15 | 13.33 | 164,827 | -0.31(-2.26%) |
Jul 01, 2016 | 13.33 | 13.64 | 13.64 | 13.64 | 347,067 | +0.43(+3.29%) |
Jun 30, 2016 | 13.45 | 13.45 | 13.16 | 13.21 | 359,508 | -0.37(-2.74%) |
Jun 29, 2016 | 13.19 | 13.88 | 13.17 | 13.58 | 675,075 | +0.53(+4.03%) |
Jun 28, 2016 | 12.65 | 13.09 | 12.59 | 13.05 | 192,931 | +0.53(+4.20%) |
Jun 27, 2016 | 12.98 | 13.20 | 12.33 | 12.52 | 439,674 | -0.46(-3.52%) |
Jun 24, 2016 | 13.10 | 13.41 | 12.86 | 12.98 | 199,365 | -0.45(-3.36%) |
Jun 23, 2016 | 13.37 | 13.49 | 13.25 | 13.43 | 217,665 | +0.22(+1.69%) |
Jun 22, 2016 | 13.15 | 13.50 | 13.12 | 13.21 | 310,905 | +0.09(+0.65%) |
Jun 21, 2016 | 13.01 | 13.35 | 12.90 | 13.12 | 302,943 | +0.12(+0.92%) |
Jun 20, 2016 | 12.88 | 13.28 | 12.62 | 13.01 | 414,914 | +0.56(+4.50%) |
Jun 17, 2016 | 12.28 | 12.66 | 12.11 | 12.44 | 539,539 | +0.30(+2.45%) |
Jun 16, 2016 | 12.19 | 12.45 | 11.68 | 12.15 | 486,103 | -0.13(-1.07%) |
Jun 15, 2016 | 12.04 | 12.44 | 11.76 | 12.28 | 199,126 | +0.41(+3.42%) |
Jun 14, 2016 | 11.88 | 12.05 | 11.65 | 11.87 | 301,602 | -0.08(-0.67%) |
Jun 13, 2016 | 12.30 | 12.40 | 11.66 | 11.95 | 434,155 | -0.47(-3.82%) |
Jun 10, 2016 | 12.64 | 12.69 | 12.29 | 12.43 | 349,180 | -0.35(-2.77%) |
Jun 09, 2016 | 12.78 | 13.12 | 12.68 | 12.78 | 235,890 | -0.14(-1.11%) |
Jun 08, 2016 | 13.07 | 13.20 | 12.67 | 12.92 | 299,308 | -0.03(-0.26%) |
Jun 07, 2016 | 13.16 | 13.21 | 12.94 | 12.96 | 217,604 | -0.10(-0.79%) |
Jun 06, 2016 | 12.94 | 13.23 | 12.81 | 13.06 | 399,965 | +0.26(+2.01%) |
Jun 03, 2016 | 12.78 | 12.96 | 12.60 | 12.80 | 223,125 | +0.01(+0.09%) |
Jun 02, 2016 | 12.61 | 13.11 | 12.54 | 12.79 | 326,766 | +0.14(+1.13%) |
Jun 01, 2016 | 12.59 | 12.81 | 12.44 | 12.65 | 246,010 | +0.00(+0.00%) |
May 31, 2016 | 12.51 | 12.84 | 12.51 | 12.65 | 230,972 | +0.13(+1.00%) |
May 27, 2016 | 12.46 | 12.52 | 12.52 | 12.52 | 229,687 | +0.06(+0.46%) |
May 26, 2016 | 12.58 | 12.74 | 12.36 | 12.47 | 229,725 | -0.07(-0.55%) |
May 25, 2016 | 12.28 | 12.58 | 12.15 | 12.54 | 205,203 | +0.30(+2.43%) |
May 24, 2016 | 12.50 | 12.59 | 12.17 | 12.24 | 125,778 | -0.25(-2.01%) |
May 23, 2016 | 12.45 | 12.73 | 12.33 | 12.49 | 233,414 | -0.07(-0.59%) |
May 20, 2016 | 12.48 | 12.76 | 12.38 | 12.56 | 283,718 | +0.06(+0.50%) |
May 19, 2016 | 12.17 | 12.57 | 11.89 | 12.50 | 140,476 | +0.19(+1.58%) |
May 18, 2016 | 12.54 | 12.71 | 12.22 | 12.31 | 224,187 | -0.11(-0.92%) |
May 17, 2016 | 12.91 | 12.91 | 12.31 | 12.42 | 351,757 | -0.39(-3.03%) |
May 16, 2016 | 12.78 | 13.01 | 12.59 | 12.81 | 322,963 | +0.02(+0.18%) |
May 13, 2016 | 12.94 | 13.04 | 12.43 | 12.79 | 318,481 | +0.35(+2.80%) |
May 12, 2016 | 12.90 | 13.13 | 12.30 | 12.44 | 325,658 | -0.43(-3.33%) |
May 11, 2016 | 12.70 | 13.18 | 12.64 | 12.87 | 186,776 | -0.07(-0.57%) |
May 10, 2016 | 12.82 | 13.10 | 12.65 | 12.94 | 262,917 | +0.27(+2.17%) |
May 09, 2016 | 13.02 | 13.02 | 12.15 | 12.67 | 273,140 | -0.46(-3.48%) |
May 06, 2016 | 12.89 | 13.14 | 12.70 | 13.12 | 230,050 | +0.22(+1.68%) |
May 05, 2016 | 12.94 | 13.18 | 12.78 | 12.91 | 182,117 | +0.07(+0.58%) |
May 04, 2016 | 13.02 | 13.19 | 12.40 | 12.83 | 310,602 | -0.18(-1.39%) |
May 03, 2016 | 13.10 | 13.10 | 12.52 | 13.02 | 370,207 | +0.10(+0.81%) |