Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.60 | 13.60 | 13.26 | 13.50 | 925,745 | -0.06(-0.43%) |
Apr 27, 2017 | 13.44 | 13.59 | 13.35 | 13.56 | 1,642,870 | +0.21(+1.55%) |
Apr 26, 2017 | 13.27 | 13.43 | 13.18 | 13.35 | 850,750 | +0.14(+1.08%) |
Apr 25, 2017 | 13.21 | 13.38 | 13.07 | 13.21 | 1,176,248 | +0.05(+0.39%) |
Apr 24, 2017 | 13.19 | 13.28 | 13.13 | 13.16 | 627,969 | +0.10(+0.79%) |
Apr 21, 2017 | 13.08 | 13.09 | 12.96 | 13.05 | 574,746 | +0.01(+0.10%) |
Apr 20, 2017 | 13.26 | 13.26 | 12.97 | 13.04 | 589,317 | -0.15(-1.13%) |
Apr 19, 2017 | 13.50 | 13.54 | 13.12 | 13.19 | 732,638 | -0.24(-1.79%) |
Apr 18, 2017 | 13.58 | 13.64 | 13.37 | 13.43 | 866,034 | -0.17(-1.29%) |
Apr 17, 2017 | 13.39 | 13.61 | 13.32 | 13.60 | 591,829 | +0.29(+2.14%) |
Apr 13, 2017 | 13.49 | 13.61 | 13.31 | 13.32 | 558,639 | -0.21(-1.58%) |
Apr 12, 2017 | 13.23 | 13.60 | 13.23 | 13.53 | 551,264 | +0.23(+1.75%) |
Apr 11, 2017 | 13.16 | 13.36 | 13.01 | 13.30 | 816,989 | +0.08(+0.64%) |
Apr 10, 2017 | 13.28 | 13.38 | 13.12 | 13.21 | 804,447 | +0.00(+0.00%) |
Apr 07, 2017 | 13.48 | 13.60 | 13.20 | 13.21 | 1,156,235 | -0.30(-2.25%) |
Apr 06, 2017 | 13.61 | 13.68 | 13.47 | 13.52 | 438,539 | -0.07(-0.52%) |
Apr 05, 2017 | 13.63 | 13.90 | 13.55 | 13.59 | 958,844 | -0.01(-0.09%) |
Apr 04, 2017 | 13.45 | 13.62 | 13.32 | 13.60 | 398,807 | +0.12(+0.91%) |
Apr 03, 2017 | 13.63 | 13.63 | 13.46 | 13.48 | 395,121 | -0.10(-0.72%) |
Mar 31, 2017 | 13.51 | 13.66 | 13.51 | 13.58 | 528,030 | +0.01(+0.10%) |
Mar 30, 2017 | 13.78 | 13.78 | 13.54 | 13.56 | 426,237 | -0.21(-1.50%) |
Mar 29, 2017 | 13.59 | 13.78 | 13.51 | 13.77 | 581,113 | +0.17(+1.29%) |
Mar 28, 2017 | 13.69 | 13.80 | 13.50 | 13.60 | 698,823 | -0.14(-0.99%) |
Mar 27, 2017 | 13.86 | 14.12 | 13.71 | 13.73 | 503,972 | -0.18(-1.30%) |
Mar 24, 2017 | 13.74 | 14.01 | 13.71 | 13.91 | 559,360 | +0.17(+1.23%) |
Mar 23, 2017 | 13.64 | 13.83 | 13.55 | 13.74 | 515,026 | +0.13(+0.95%) |
Mar 22, 2017 | 13.59 | 13.75 | 13.56 | 13.62 | 610,165 | +0.08(+0.62%) |
Mar 21, 2017 | 13.72 | 13.76 | 13.52 | 13.53 | 475,644 | -0.15(-1.09%) |
Mar 20, 2017 | 14.08 | 14.11 | 13.68 | 13.68 | 416,427 | -0.36(-2.54%) |
Mar 17, 2017 | 13.76 | 14.25 | 13.71 | 14.04 | 1,223,763 | +0.11(+0.79%) |
Mar 16, 2017 | 13.85 | 14.02 | 13.85 | 13.93 | 830,171 | +0.14(+0.99%) |
Mar 15, 2017 | 13.60 | 13.84 | 13.57 | 13.79 | 985,239 | +0.22(+1.62%) |
Mar 14, 2017 | 13.58 | 13.62 | 13.47 | 13.57 | 319,831 | -0.06(-0.43%) |
Mar 13, 2017 | 13.73 | 13.76 | 13.51 | 13.63 | 692,449 | -0.09(-0.66%) |
Mar 10, 2017 | 13.49 | 13.73 | 13.48 | 13.72 | 496,058 | +0.34(+2.57%) |
Mar 09, 2017 | 13.39 | 13.54 | 13.33 | 13.38 | 1,039,955 | -0.03(-0.24%) |
Mar 08, 2017 | 13.43 | 13.52 | 13.21 | 13.41 | 840,965 | -0.06(-0.48%) |
Mar 07, 2017 | 13.44 | 13.53 | 13.37 | 13.47 | 422,218 | +0.05(+0.34%) |
Mar 06, 2017 | 13.47 | 13.58 | 13.33 | 13.43 | 410,544 | -0.03(-0.19%) |
Mar 03, 2017 | 13.47 | 13.49 | 13.34 | 13.45 | 624,645 | +0.05(+0.34%) |
Mar 02, 2017 | 13.49 | 13.58 | 13.23 | 13.41 | 727,964 | -0.02(-0.14%) |
Mar 01, 2017 | 14.00 | 14.02 | 13.42 | 13.43 | 780,703 | -0.50(-3.59%) |
Feb 28, 2017 | 14.60 | 14.64 | 13.42 | 13.93 | 1,364,336 | -0.03(-0.18%) |
Feb 27, 2017 | 13.92 | 14.30 | 13.87 | 13.95 | 809,352 | -0.03(-0.23%) |
Feb 24, 2017 | 13.76 | 14.09 | 13.73 | 13.98 | 495,077 | +0.21(+1.53%) |
Feb 23, 2017 | 13.70 | 13.79 | 13.54 | 13.77 | 369,063 | +0.14(+1.03%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.59 | 13.63 | 459,884 | -0.26(-1.89%) |
Feb 21, 2017 | 13.72 | 14.00 | 13.64 | 13.89 | 402,298 | +0.26(+1.88%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.57 | 13.83 | 13.50 | 13.56 | 352,393 | -0.01(-0.05%) |
Feb 15, 2017 | 13.50 | 13.75 | 13.50 | 13.56 | 550,773 | +0.02(+0.14%) |
Feb 14, 2017 | 13.51 | 13.59 | 13.41 | 13.54 | 575,748 | +0.03(+0.19%) |
Feb 13, 2017 | 13.51 | 13.64 | 13.46 | 13.52 | 484,013 | +0.08(+0.62%) |
Feb 10, 2017 | 13.36 | 13.48 | 13.33 | 13.43 | 626,329 | +0.03(+0.19%) |
Feb 09, 2017 | 13.58 | 13.76 | 13.36 | 13.41 | 716,204 | -0.21(-1.55%) |
Feb 08, 2017 | 13.38 | 13.64 | 13.36 | 13.62 | 600,874 | +0.19(+1.38%) |
Feb 07, 2017 | 13.77 | 13.85 | 13.38 | 13.43 | 474,640 | -0.32(-2.33%) |
Feb 06, 2017 | 14.02 | 14.20 | 13.73 | 13.75 | 299,077 | -0.20(-1.42%) |
Feb 03, 2017 | 13.77 | 14.00 | 13.63 | 13.95 | 544,990 | +0.22(+1.58%) |
Feb 02, 2017 | 13.59 | 13.89 | 13.59 | 13.73 | 454,755 | +0.10(+0.70%) |
Feb 01, 2017 | 13.70 | 13.91 | 13.52 | 13.64 | 522,405 | -0.06(-0.42%) |
Jan 31, 2017 | 13.63 | 13.82 | 13.62 | 13.70 | 549,192 | +0.09(+0.66%) |
Jan 30, 2017 | 13.76 | 13.76 | 13.53 | 13.61 | 379,483 | -0.20(-1.44%) |
Jan 27, 2017 | 13.90 | 13.97 | 13.63 | 13.80 | 437,465 | -0.13(-0.92%) |
Jan 26, 2017 | 14.00 | 14.04 | 13.88 | 13.93 | 455,405 | -0.10(-0.73%) |
Jan 25, 2017 | 14.04 | 14.14 | 13.98 | 14.04 | 312,659 | +0.09(+0.64%) |
Jan 24, 2017 | 13.83 | 14.08 | 13.79 | 13.95 | 607,301 | +0.13(+0.93%) |
Jan 23, 2017 | 13.92 | 14.01 | 13.78 | 13.82 | 770,841 | -0.04(-0.28%) |
Jan 20, 2017 | 13.61 | 14.05 | 13.61 | 13.86 | 916,789 | +0.21(+1.55%) |
Jan 19, 2017 | 13.66 | 13.86 | 13.59 | 13.64 | 917,999 | -0.02(-0.14%) |
Jan 18, 2017 | 13.65 | 13.74 | 13.48 | 13.66 | 696,801 | +0.04(+0.33%) |
Jan 17, 2017 | 12.69 | 13.66 | 12.68 | 13.62 | 1,335,149 | +0.94(+7.42%) |
Jan 13, 2017 | 12.68 | 12.68 | 12.68 | 0 | +0.18(+1.43%) | |
Jan 12, 2017 | 12.64 | 12.68 | 12.49 | 12.50 | 549,961 | -0.13(-1.01%) |
Jan 11, 2017 | 12.96 | 12.98 | 12.52 | 12.63 | 855,528 | -0.36(-2.76%) |
Jan 10, 2017 | 12.87 | 13.06 | 12.81 | 12.99 | 1,212,460 | +0.15(+1.15%) |
Jan 09, 2017 | 12.85 | 12.95 | 12.66 | 12.84 | 683,703 | +0.04(+0.35%) |
Jan 06, 2017 | 12.72 | 12.92 | 12.60 | 12.79 | 714,985 | +0.13(+1.01%) |
Jan 05, 2017 | 12.65 | 12.74 | 12.51 | 12.67 | 630,150 | +0.08(+0.61%) |
Jan 04, 2017 | 12.53 | 12.65 | 12.48 | 12.59 | 820,845 | +0.13(+1.03%) |
Jan 03, 2017 | 12.47 | 12.57 | 12.31 | 12.46 | 483,650 | +0.08(+0.62%) |
Dec 30, 2016 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.15 | 12.44 | 12.15 | 12.38 | 725,171 | +0.28(+2.33%) |
Dec 28, 2016 | 12.52 | 12.53 | 12.05 | 12.10 | 603,194 | -0.40(-3.17%) |
Dec 27, 2016 | 12.39 | 12.58 | 12.39 | 12.50 | 258,156 | +0.11(+0.88%) |
Dec 23, 2016 | 12.39 | 12.39 | 12.39 | 0 | +0.14(+1.15%) | |
Dec 22, 2016 | 12.31 | 12.31 | 12.22 | 12.25 | 355,828 | -0.08(-0.62%) |
Dec 21, 2016 | 12.45 | 12.51 | 12.31 | 12.33 | 572,828 | -0.17(-1.33%) |
Dec 20, 2016 | 12.50 | 12.67 | 12.44 | 12.49 | 767,010 | +0.07(+0.57%) |
Dec 19, 2016 | 12.05 | 12.43 | 12.03 | 12.42 | 737,616 | +0.44(+3.69%) |
Dec 16, 2016 | 11.62 | 12.07 | 11.61 | 11.98 | 1,529,466 | +0.47(+4.06%) |
Dec 15, 2016 | 11.44 | 11.60 | 11.31 | 11.51 | 766,310 | +0.06(+0.50%) |
Dec 14, 2016 | 11.46 | 11.62 | 11.35 | 11.46 | 865,790 | +0.01(+0.06%) |
Dec 13, 2016 | 11.52 | 11.70 | 11.40 | 11.45 | 651,364 | -0.03(-0.22%) |
Dec 12, 2016 | 11.62 | 11.74 | 11.37 | 11.48 | 738,760 | -0.15(-1.32%) |
Dec 09, 2016 | 11.64 | 11.74 | 11.61 | 11.63 | 740,205 | +0.03(+0.22%) |
Dec 08, 2016 | 11.17 | 11.61 | 11.14 | 11.60 | 623,199 | +0.39(+3.48%) |
Dec 07, 2016 | 11.13 | 11.26 | 10.98 | 11.21 | 1,074,683 | +0.11(+0.98%) |
Dec 06, 2016 | 11.10 | 11.21 | 10.98 | 11.10 | 1,566,151 | -0.02(-0.17%) |
Dec 05, 2016 | 11.48 | 11.51 | 11.07 | 11.12 | 1,461,030 | -0.22(-1.97%) |
Dec 02, 2016 | 11.39 | 11.55 | 11.34 | 11.35 | 911,735 | -0.04(-0.39%) |
Dec 01, 2016 | 11.65 | 11.74 | 11.35 | 11.39 | 1,020,034 | -0.20(-1.77%) |
Nov 30, 2016 | 11.70 | 11.86 | 11.60 | 11.60 | 973,019 | -0.06(-0.49%) |
Nov 29, 2016 | 12.09 | 12.19 | 11.63 | 11.65 | 1,440,762 | -0.42(-3.45%) |
Nov 28, 2016 | 11.96 | 12.22 | 11.95 | 12.07 | 1,448,131 | +0.04(+0.33%) |
Nov 25, 2016 | 12.03 | 12.25 | 11.90 | 12.03 | 541,797 | -0.02(-0.16%) |
Nov 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | +0.42(+3.60%) | |
Nov 22, 2016 | 11.47 | 11.66 | 11.41 | 11.63 | 599,355 | +0.19(+1.66%) |
Nov 21, 2016 | 11.31 | 11.47 | 11.21 | 11.44 | 449,350 | +0.11(+0.95%) |
Nov 18, 2016 | 11.40 | 11.54 | 11.27 | 11.33 | 523,962 | -0.03(-0.22%) |
Nov 17, 2016 | 11.45 | 11.54 | 11.21 | 11.36 | 857,693 | -0.06(-0.56%) |
Nov 16, 2016 | 11.46 | 11.52 | 11.24 | 11.42 | 830,338 | -0.05(-0.44%) |
Nov 15, 2016 | 11.41 | 11.50 | 11.26 | 11.47 | 657,528 | +0.07(+0.61%) |
Nov 14, 2016 | 10.77 | 11.47 | 10.63 | 11.40 | 1,225,555 | +0.69(+6.39%) |
Nov 11, 2016 | 10.69 | 10.86 | 10.50 | 10.72 | 1,158,967 | +0.04(+0.36%) |
Nov 10, 2016 | 10.98 | 10.98 | 10.62 | 10.68 | 1,437,246 | -0.20(-1.81%) |
Nov 09, 2016 | 11.33 | 11.40 | 10.73 | 10.88 | 1,705,111 | -0.54(-4.72%) |
Nov 08, 2016 | 11.40 | 11.47 | 11.33 | 11.41 | 562,523 | +0.00(+0.00%) |
Nov 07, 2016 | 11.52 | 11.52 | 11.26 | 11.41 | 377,851 | +0.07(+0.61%) |
Nov 04, 2016 | 10.68 | 11.52 | 10.68 | 11.35 | 1,151,424 | +0.45(+4.14%) |
Nov 03, 2016 | 11.07 | 11.08 | 10.86 | 10.89 | 379,754 | -0.18(-1.66%) |
Nov 02, 2016 | 11.21 | 11.27 | 10.96 | 11.08 | 398,622 | -0.18(-1.58%) |
Nov 01, 2016 | 11.43 | 11.45 | 11.22 | 11.26 | 400,601 | -0.15(-1.33%) |
Oct 31, 2016 | 11.28 | 11.52 | 11.20 | 11.41 | 501,239 | +0.14(+1.24%) |
Oct 28, 2016 | 11.31 | 11.35 | 11.19 | 11.27 | 337,726 | -0.03(-0.22%) |
Oct 27, 2016 | 11.29 | 11.38 | 11.16 | 11.29 | 581,397 | +0.01(+0.06%) |
Oct 26, 2016 | 11.57 | 11.57 | 11.17 | 11.29 | 470,437 | -0.28(-2.41%) |
Oct 25, 2016 | 11.74 | 11.74 | 11.54 | 11.57 | 416,097 | -0.13(-1.14%) |
Oct 24, 2016 | 11.88 | 11.95 | 11.64 | 11.70 | 442,195 | -0.10(-0.81%) |
Oct 21, 2016 | 11.70 | 11.85 | 11.42 | 11.80 | 490,292 | -0.01(-0.11%) |
Oct 20, 2016 | 11.84 | 11.91 | 11.76 | 11.81 | 430,831 | -0.03(-0.27%) |
Oct 19, 2016 | 11.74 | 11.99 | 11.74 | 11.84 | 389,125 | +0.07(+0.59%) |
Oct 18, 2016 | 11.59 | 11.80 | 11.48 | 11.77 | 403,910 | +0.30(+2.66%) |
Oct 17, 2016 | 11.47 | 11.53 | 11.42 | 11.47 | 247,786 | +0.00(+0.00%) |
Oct 14, 2016 | 11.47 | 11.57 | 11.40 | 11.47 | 464,387 | +0.08(+0.72%) |
Oct 13, 2016 | 11.18 | 11.48 | 11.18 | 11.38 | 343,880 | +0.10(+0.84%) |
Oct 12, 2016 | 11.59 | 11.59 | 11.21 | 11.29 | 723,496 | -0.34(-2.89%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.57 | 11.62 | 353,993 | -0.12(-1.03%) |
Oct 10, 2016 | 11.80 | 11.92 | 11.71 | 11.74 | 317,593 | +0.01(+0.11%) |
Oct 07, 2016 | 11.92 | 12.05 | 11.73 | 11.73 | 424,533 | -0.17(-1.39%) |
Oct 06, 2016 | 12.08 | 12.09 | 11.88 | 11.90 | 404,716 | -0.16(-1.32%) |
Oct 05, 2016 | 11.89 | 12.14 | 11.88 | 12.06 | 883,121 | +0.15(+1.23%) |
Oct 04, 2016 | 12.11 | 12.11 | 11.85 | 11.91 | 1,103,220 | -0.15(-1.26%) |
Oct 03, 2016 | 12.07 | 12.16 | 11.96 | 12.06 | 647,677 | +0.00(+0.00%) |
Sep 30, 2016 | 12.09 | 12.22 | 11.92 | 12.06 | 1,569,769 | +0.00(+0.00%) |
Sep 29, 2016 | 12.23 | 12.31 | 12.01 | 12.06 | 1,603,985 | -0.18(-1.50%) |
Sep 28, 2016 | 12.10 | 12.25 | 12.00 | 12.25 | 632,948 | +0.18(+1.53%) |
Sep 27, 2016 | 12.00 | 12.09 | 11.80 | 12.06 | 1,042,147 | +0.00(+0.00%) |
Sep 26, 2016 | 11.98 | 12.09 | 11.67 | 12.06 | 1,373,401 | +0.01(+0.05%) |
Sep 23, 2016 | 11.93 | 12.09 | 11.90 | 12.06 | 535,046 | +0.11(+0.96%) |
Sep 22, 2016 | 11.80 | 12.05 | 11.73 | 11.94 | 894,371 | +0.26(+2.23%) |
Sep 21, 2016 | 11.65 | 11.78 | 11.45 | 11.68 | 471,633 | +0.10(+0.82%) |
Sep 20, 2016 | 11.55 | 11.64 | 11.43 | 11.59 | 751,990 | +0.03(+0.22%) |
Sep 19, 2016 | 11.69 | 11.76 | 11.51 | 11.56 | 815,252 | -0.09(-0.76%) |
Sep 16, 2016 | 11.80 | 11.80 | 11.48 | 11.65 | 1,123,713 | -0.21(-1.77%) |
Sep 15, 2016 | 12.07 | 12.07 | 11.74 | 11.86 | 867,679 | -0.20(-1.63%) |
Sep 14, 2016 | 11.99 | 12.10 | 11.59 | 12.06 | 1,385,527 | +0.16(+1.33%) |
Sep 13, 2016 | 11.93 | 12.07 | 11.81 | 11.90 | 1,283,100 | -0.09(-0.74%) |
Sep 12, 2016 | 12.04 | 12.12 | 11.88 | 11.99 | 572,863 | -0.10(-0.84%) |
Sep 09, 2016 | 12.33 | 12.40 | 12.07 | 12.09 | 942,548 | -0.41(-3.25%) |
Sep 08, 2016 | 12.26 | 12.56 | 12.19 | 12.49 | 529,485 | +0.17(+1.39%) |
Sep 07, 2016 | 12.16 | 12.37 | 12.12 | 12.32 | 427,052 | +0.17(+1.36%) |
Sep 06, 2016 | 12.09 | 12.26 | 12.09 | 12.16 | 235,952 | +0.09(+0.74%) |
Sep 02, 2016 | 12.02 | 12.07 | 12.07 | 12.07 | 272,023 | +0.15(+1.22%) |
Sep 01, 2016 | 11.99 | 12.02 | 11.76 | 11.92 | 387,481 | -0.08(-0.63%) |
Aug 31, 2016 | 11.84 | 12.04 | 11.72 | 12.00 | 866,142 | +0.18(+1.56%) |
Aug 30, 2016 | 11.74 | 12.04 | 11.70 | 11.81 | 602,674 | +0.13(+1.14%) |
Aug 29, 2016 | 11.97 | 12.13 | 11.67 | 11.68 | 423,214 | -0.27(-2.28%) |
Aug 26, 2016 | 11.99 | 12.24 | 11.89 | 11.95 | 326,739 | -0.06(-0.47%) |
Aug 25, 2016 | 11.97 | 12.02 | 11.88 | 12.01 | 300,753 | -0.02(-0.21%) |
Aug 24, 2016 | 12.22 | 12.32 | 11.98 | 12.04 | 271,747 | -0.16(-1.28%) |
Aug 23, 2016 | 11.99 | 12.37 | 11.98 | 12.19 | 537,678 | +0.24(+1.99%) |
Aug 22, 2016 | 12.05 | 12.12 | 11.81 | 11.95 | 438,137 | -0.07(-0.62%) |
Aug 19, 2016 | 12.04 | 12.08 | 11.92 | 12.03 | 450,211 | -0.11(-0.93%) |
Aug 18, 2016 | 12.03 | 12.25 | 11.99 | 12.14 | 393,794 | +0.07(+0.62%) |
Aug 17, 2016 | 12.00 | 12.19 | 11.74 | 12.07 | 358,718 | +0.03(+0.26%) |
Aug 16, 2016 | 12.23 | 12.45 | 11.93 | 12.04 | 557,675 | -0.26(-2.08%) |
Aug 15, 2016 | 12.14 | 12.38 | 12.14 | 12.29 | 518,734 | +0.14(+1.18%) |
Aug 12, 2016 | 12.39 | 12.47 | 12.13 | 12.15 | 313,793 | -0.21(-1.67%) |
Aug 11, 2016 | 12.47 | 12.59 | 12.33 | 12.35 | 848,916 | -0.04(-0.35%) |
Aug 10, 2016 | 12.64 | 12.76 | 12.37 | 12.40 | 775,822 | -0.23(-1.83%) |
Aug 09, 2016 | 12.60 | 12.71 | 12.56 | 12.63 | 804,008 | +0.04(+0.35%) |
Aug 08, 2016 | 12.74 | 12.80 | 12.55 | 12.59 | 1,007,495 | -0.16(-1.23%) |
Aug 05, 2016 | 12.59 | 12.94 | 12.53 | 12.74 | 1,894,714 | +0.35(+2.82%) |
Aug 04, 2016 | 12.32 | 12.54 | 12.19 | 12.39 | 621,434 | +0.06(+0.51%) |
Aug 03, 2016 | 12.21 | 12.42 | 12.09 | 12.33 | 571,808 | +0.09(+0.71%) |
Aug 02, 2016 | 12.35 | 12.36 | 12.12 | 12.24 | 472,786 | -0.11(-0.86%) |
Aug 01, 2016 | 12.55 | 12.57 | 12.24 | 12.35 | 893,860 | -0.24(-1.94%) |
Jul 29, 2016 | 12.72 | 12.81 | 12.49 | 12.59 | 755,278 | -0.12(-0.98%) |
Jul 28, 2016 | 12.95 | 12.96 | 12.46 | 12.72 | 853,161 | -0.12(-0.93%) |
Jul 27, 2016 | 13.06 | 13.14 | 12.75 | 12.84 | 321,002 | -0.15(-1.15%) |
Jul 26, 2016 | 12.97 | 13.32 | 12.97 | 12.99 | 877,567 | +0.07(+0.53%) |
Jul 25, 2016 | 12.92 | 13.13 | 12.75 | 12.92 | 1,215,155 | -0.06(-0.48%) |
Jul 22, 2016 | 12.79 | 13.08 | 12.52 | 12.98 | 294,456 | +0.14(+1.07%) |
Jul 21, 2016 | 12.60 | 13.02 | 12.55 | 12.84 | 449,131 | +0.21(+1.68%) |
Jul 20, 2016 | 12.39 | 12.81 | 12.25 | 12.63 | 1,041,575 | +0.23(+1.87%) |
Jul 19, 2016 | 12.50 | 12.55 | 12.37 | 12.40 | 379,259 | -0.17(-1.34%) |
Jul 18, 2016 | 12.50 | 12.60 | 12.37 | 12.57 | 870,433 | +0.07(+0.55%) |
Jul 15, 2016 | 12.51 | 12.60 | 12.35 | 12.50 | 886,207 | +0.06(+0.50%) |
Jul 14, 2016 | 12.57 | 12.57 | 12.36 | 12.44 | 571,817 | -0.06(-0.50%) |
Jul 13, 2016 | 12.61 | 12.61 | 12.40 | 12.50 | 554,688 | -0.15(-1.19%) |
Jul 12, 2016 | 13.05 | 13.10 | 12.55 | 12.65 | 698,019 | -0.32(-2.50%) |
Jul 11, 2016 | 12.79 | 13.10 | 12.79 | 12.97 | 1,399,539 | +0.27(+2.16%) |
Jul 08, 2016 | 12.23 | 12.90 | 12.10 | 12.70 | 1,254,630 | +0.60(+4.96%) |
Jul 07, 2016 | 12.08 | 12.18 | 11.99 | 12.10 | 632,729 | +0.16(+1.36%) |
Jul 05, 2016 | 11.76 | 11.99 | 11.72 | 11.94 | 315,388 | +0.06(+0.47%) |
Jul 01, 2016 | 11.71 | 11.88 | 11.88 | 11.88 | 760,618 | +0.27(+2.31%) |
Jun 30, 2016 | 11.48 | 11.70 | 11.29 | 11.61 | 805,929 | +0.14(+1.20%) |
Jun 29, 2016 | 10.79 | 11.58 | 10.78 | 11.47 | 767,371 | +0.77(+7.18%) |
Jun 28, 2016 | 10.25 | 10.87 | 10.25 | 10.70 | 769,421 | +0.54(+5.35%) |
Jun 27, 2016 | 10.72 | 10.92 | 10.11 | 10.16 | 1,150,968 | -0.67(-6.23%) |
Jun 24, 2016 | 11.04 | 11.32 | 10.65 | 10.84 | 3,060,291 | -0.73(-6.32%) |
Jun 23, 2016 | 11.45 | 11.63 | 11.39 | 11.57 | 929,041 | +0.23(+2.04%) |
Jun 22, 2016 | 11.49 | 11.66 | 11.34 | 11.34 | 1,189,855 | -0.09(-0.77%) |
Jun 21, 2016 | 11.35 | 11.62 | 11.21 | 11.42 | 852,524 | +0.12(+1.11%) |
Jun 20, 2016 | 11.37 | 11.50 | 11.05 | 11.30 | 1,653,947 | +0.09(+0.84%) |
Jun 17, 2016 | 10.84 | 11.25 | 10.83 | 11.20 | 699,045 | +0.37(+3.40%) |
Jun 16, 2016 | 10.73 | 10.86 | 10.59 | 10.84 | 383,063 | +0.11(+1.05%) |
Jun 15, 2016 | 10.72 | 10.97 | 10.69 | 10.72 | 350,459 | +0.04(+0.41%) |
Jun 14, 2016 | 10.56 | 10.69 | 10.40 | 10.68 | 510,406 | +0.06(+0.53%) |
Jun 13, 2016 | 10.65 | 10.94 | 10.50 | 10.62 | 681,132 | -0.06(-0.58%) |
Jun 10, 2016 | 11.02 | 11.12 | 10.66 | 10.69 | 574,938 | -0.46(-4.15%) |
Jun 09, 2016 | 11.27 | 11.30 | 10.98 | 11.15 | 381,202 | -0.09(-0.83%) |
Jun 08, 2016 | 11.26 | 11.37 | 11.18 | 11.24 | 344,478 | +0.04(+0.33%) |
Jun 07, 2016 | 11.25 | 11.29 | 11.10 | 11.20 | 332,772 | -0.02(-0.17%) |
Jun 06, 2016 | 11.25 | 11.39 | 11.03 | 11.22 | 341,543 | -0.02(-0.22%) |
Jun 03, 2016 | 11.25 | 11.37 | 10.96 | 11.25 | 796,930 | +0.02(+0.22%) |
Jun 02, 2016 | 11.15 | 11.30 | 11.07 | 11.22 | 514,040 | +0.08(+0.67%) |
Jun 01, 2016 | 11.18 | 11.22 | 10.99 | 11.15 | 377,283 | -0.09(-0.78%) |
May 31, 2016 | 11.15 | 11.35 | 11.04 | 11.24 | 839,626 | +0.09(+0.84%) |
May 27, 2016 | 11.05 | 11.14 | 11.14 | 11.14 | 606,830 | +0.14(+1.31%) |
May 26, 2016 | 11.01 | 11.27 | 10.90 | 11.00 | 437,598 | +0.05(+0.46%) |
May 25, 2016 | 11.18 | 11.22 | 10.94 | 10.95 | 382,896 | -0.17(-1.52%) |
May 24, 2016 | 11.19 | 11.32 | 11.04 | 11.12 | 618,427 | -0.06(-0.56%) |
May 23, 2016 | 11.19 | 11.28 | 11.10 | 11.18 | 243,788 | -0.04(-0.33%) |
May 20, 2016 | 11.32 | 11.53 | 11.12 | 11.22 | 700,852 | -0.03(-0.22%) |
May 19, 2016 | 10.44 | 11.27 | 10.44 | 11.24 | 667,961 | +0.72(+6.89%) |
May 18, 2016 | 10.38 | 10.74 | 10.29 | 10.52 | 805,279 | +0.12(+1.14%) |
May 17, 2016 | 10.24 | 10.65 | 10.20 | 10.40 | 709,103 | +0.10(+0.97%) |
May 16, 2016 | 10.35 | 10.45 | 10.12 | 10.30 | 674,820 | +0.02(+0.18%) |
May 13, 2016 | 10.00 | 10.45 | 9.998 | 10.28 | 1,042,442 | +0.22(+2.17%) |
May 12, 2016 | 10.30 | 10.31 | 9.861 | 10.06 | 1,278,924 | -0.19(-1.89%) |
May 11, 2016 | 10.57 | 10.58 | 10.23 | 10.25 | 559,311 | -0.35(-3.30%) |
May 10, 2016 | 10.35 | 10.63 | 10.32 | 10.60 | 431,433 | +0.26(+2.48%) |
May 09, 2016 | 10.50 | 10.52 | 10.24 | 10.35 | 638,753 | -0.17(-1.66%) |
May 06, 2016 | 10.45 | 10.63 | 10.32 | 10.52 | 449,515 | -0.02(-0.18%) |
May 05, 2016 | 10.78 | 11.40 | 10.49 | 10.54 | 517,638 | -0.09(-0.82%) |
May 04, 2016 | 10.72 | 11.03 | 10.61 | 10.63 | 700,642 | -0.11(-0.99%) |
May 03, 2016 | 11.10 | 11.55 | 10.60 | 10.74 | 493,537 | -0.44(-3.97%) |