Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.60 | 14.76 | 14.48 | 14.49 | 458,624 | +0.21(+1.50%) |
Apr 27, 2017 | 13.92 | 14.65 | 13.70 | 14.27 | 657,543 | +0.91(+6.81%) |
Apr 26, 2017 | 13.21 | 13.51 | 13.20 | 13.36 | 317,598 | +0.18(+1.34%) |
Apr 25, 2017 | 13.07 | 13.30 | 13.02 | 13.19 | 370,963 | +0.29(+2.23%) |
Apr 24, 2017 | 12.81 | 13.02 | 12.71 | 12.90 | 232,644 | +0.35(+2.81%) |
Apr 21, 2017 | 12.38 | 12.65 | 12.29 | 12.55 | 692,439 | +0.17(+1.35%) |
Apr 20, 2017 | 12.35 | 12.66 | 12.31 | 12.38 | 462,301 | -0.09(-0.74%) |
Apr 19, 2017 | 12.41 | 12.55 | 12.31 | 12.47 | 313,957 | +0.13(+1.05%) |
Apr 18, 2017 | 12.31 | 12.41 | 12.21 | 12.34 | 108,038 | -0.03(-0.23%) |
Apr 17, 2017 | 12.21 | 12.38 | 12.13 | 12.37 | 185,444 | +0.17(+1.37%) |
Apr 13, 2017 | 12.38 | 12.53 | 12.17 | 12.20 | 120,023 | -0.24(-1.94%) |
Apr 12, 2017 | 12.72 | 12.72 | 12.33 | 12.44 | 121,111 | -0.30(-2.33%) |
Apr 11, 2017 | 12.45 | 12.78 | 12.40 | 12.74 | 182,085 | +0.24(+1.93%) |
Apr 10, 2017 | 12.53 | 12.70 | 12.42 | 12.50 | 190,938 | -0.06(-0.52%) |
Apr 07, 2017 | 12.44 | 12.58 | 12.31 | 12.57 | 235,988 | +0.10(+0.82%) |
Apr 06, 2017 | 12.35 | 12.49 | 12.33 | 12.46 | 143,387 | +0.12(+0.98%) |
Apr 05, 2017 | 12.48 | 12.62 | 12.22 | 12.34 | 218,353 | -0.08(-0.67%) |
Apr 04, 2017 | 12.46 | 12.59 | 12.33 | 12.43 | 156,355 | -0.03(-0.22%) |
Apr 03, 2017 | 12.89 | 12.89 | 12.42 | 12.45 | 181,061 | -0.36(-2.82%) |
Mar 31, 2017 | 12.82 | 12.87 | 12.68 | 12.82 | 331,975 | +0.03(+0.22%) |
Mar 30, 2017 | 12.65 | 12.82 | 12.65 | 12.79 | 185,466 | +0.14(+1.10%) |
Mar 29, 2017 | 12.66 | 12.70 | 12.53 | 12.65 | 135,152 | -0.10(-0.80%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.56 | 12.75 | 187,323 | +0.06(+0.51%) |
Mar 27, 2017 | 12.60 | 12.73 | 12.48 | 12.69 | 276,726 | -0.07(-0.58%) |
Mar 24, 2017 | 12.77 | 12.88 | 12.61 | 12.76 | 177,567 | +0.01(+0.07%) |
Mar 23, 2017 | 12.63 | 12.79 | 12.57 | 12.75 | 133,414 | +0.11(+0.88%) |
Mar 22, 2017 | 12.64 | 12.79 | 12.52 | 12.64 | 202,259 | +0.00(+0.00%) |
Mar 21, 2017 | 13.20 | 13.20 | 12.59 | 12.64 | 246,854 | -0.51(-3.88%) |
Mar 20, 2017 | 13.38 | 13.38 | 13.12 | 13.15 | 177,344 | -0.21(-1.60%) |
Mar 17, 2017 | 13.24 | 13.41 | 13.18 | 13.36 | 487,121 | +0.15(+1.12%) |
Mar 16, 2017 | 13.45 | 13.45 | 13.21 | 13.22 | 249,120 | -0.13(-0.97%) |
Mar 15, 2017 | 13.35 | 13.47 | 13.23 | 13.35 | 180,393 | +0.07(+0.56%) |
Mar 14, 2017 | 13.05 | 13.30 | 12.99 | 13.27 | 195,296 | +0.14(+1.06%) |
Mar 13, 2017 | 13.27 | 13.01 | 13.13 | 192,516 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.06 | 13.14 | 12.88 | 13.08 | 162,767 | +0.17(+1.29%) |
Mar 09, 2017 | 13.23 | 13.23 | 12.89 | 12.91 | 163,198 | -0.29(-2.18%) |
Mar 08, 2017 | 13.61 | 13.61 | 13.19 | 13.20 | 159,408 | -0.37(-2.74%) |
Mar 07, 2017 | 13.62 | 13.72 | 13.48 | 13.57 | 338,485 | -0.06(-0.41%) |
Mar 06, 2017 | 13.79 | 13.87 | 13.55 | 13.62 | 279,571 | -0.32(-2.32%) |
Mar 03, 2017 | 14.06 | 14.18 | 13.76 | 13.95 | 222,915 | -0.07(-0.53%) |
Mar 02, 2017 | 14.21 | 14.42 | 13.93 | 14.02 | 425,401 | -0.24(-1.68%) |
Mar 01, 2017 | 13.92 | 14.32 | 13.84 | 14.26 | 377,447 | +0.52(+3.76%) |
Feb 28, 2017 | 13.39 | 13.89 | 13.16 | 13.74 | 548,904 | -0.49(-3.44%) |
Feb 27, 2017 | 14.06 | 14.32 | 14.03 | 14.23 | 212,116 | +0.16(+1.12%) |
Feb 24, 2017 | 13.90 | 14.10 | 13.90 | 14.08 | 112,236 | +0.03(+0.20%) |
Feb 23, 2017 | 14.32 | 14.32 | 13.96 | 14.05 | 131,921 | -0.17(-1.17%) |
Feb 22, 2017 | 14.28 | 14.32 | 14.13 | 14.21 | 125,711 | -0.07(-0.52%) |
Feb 21, 2017 | 14.07 | 14.29 | 14.05 | 14.29 | 269,857 | +0.18(+1.24%) |
Feb 17, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.18(-1.29%) | |
Feb 16, 2017 | 14.39 | 14.39 | 14.15 | 14.30 | 290,188 | -0.12(-0.83%) |
Feb 15, 2017 | 14.15 | 14.45 | 14.13 | 14.42 | 248,465 | +0.26(+1.83%) |
Feb 14, 2017 | 14.34 | 14.39 | 14.07 | 14.16 | 301,835 | -0.26(-1.79%) |
Feb 13, 2017 | 14.22 | 14.73 | 14.20 | 14.42 | 658,372 | +0.31(+2.23%) |
Feb 10, 2017 | 14.06 | 14.14 | 14.02 | 14.10 | 286,440 | +0.12(+0.86%) |
Feb 09, 2017 | 13.91 | 14.05 | 13.88 | 13.98 | 363,619 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.08 | 13.80 | 13.90 | 384,948 | -0.16(-1.12%) |
Feb 07, 2017 | 14.32 | 14.32 | 13.96 | 14.06 | 251,623 | -0.23(-1.62%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.24 | 14.29 | 148,175 | -0.31(-2.15%) |
Feb 03, 2017 | 14.78 | 14.88 | 14.47 | 14.60 | 184,111 | -0.06(-0.44%) |
Feb 02, 2017 | 14.45 | 14.68 | 14.35 | 14.67 | 315,383 | +0.18(+1.21%) |
Feb 01, 2017 | 14.62 | 14.86 | 14.41 | 14.49 | 271,236 | +0.14(+0.96%) |
Jan 31, 2017 | 14.30 | 14.39 | 14.09 | 14.35 | 200,888 | +0.06(+0.39%) |
Jan 30, 2017 | 14.47 | 14.47 | 14.11 | 14.30 | 203,943 | -0.30(-2.03%) |
Jan 27, 2017 | 14.57 | 14.60 | 14.45 | 14.59 | 128,001 | +0.08(+0.57%) |
Jan 26, 2017 | 14.76 | 14.76 | 14.41 | 14.51 | 136,523 | -0.22(-1.50%) |
Jan 25, 2017 | 14.72 | 14.81 | 14.62 | 14.73 | 253,203 | +0.13(+0.89%) |
Jan 24, 2017 | 14.37 | 14.64 | 14.29 | 14.60 | 192,872 | +0.34(+2.40%) |
Jan 23, 2017 | 14.39 | 14.45 | 14.12 | 14.26 | 117,905 | -0.16(-1.09%) |
Jan 20, 2017 | 14.51 | 14.66 | 14.34 | 14.42 | 176,732 | -0.07(-0.51%) |
Jan 19, 2017 | 14.75 | 14.79 | 14.36 | 14.49 | 154,990 | -0.16(-1.07%) |
Jan 18, 2017 | 14.66 | 14.67 | 14.50 | 14.65 | 253,765 | +0.10(+0.70%) |
Jan 17, 2017 | 14.70 | 14.70 | 14.35 | 14.55 | 284,932 | -0.14(-0.94%) |
Jan 13, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.13(+0.89%) | |
Jan 12, 2017 | 14.78 | 14.78 | 14.14 | 14.56 | 236,232 | -0.26(-1.75%) |
Jan 11, 2017 | 14.79 | 14.83 | 14.47 | 14.81 | 411,257 | +0.06(+0.38%) |
Jan 10, 2017 | 14.69 | 14.80 | 14.60 | 14.76 | 263,109 | +0.11(+0.76%) |
Jan 09, 2017 | 14.60 | 14.75 | 14.57 | 14.65 | 414,186 | -0.05(-0.31%) |
Jan 06, 2017 | 14.64 | 14.75 | 14.50 | 14.69 | 224,998 | +0.17(+1.14%) |
Jan 05, 2017 | 14.87 | 14.95 | 14.43 | 14.53 | 173,034 | -0.38(-2.54%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.63 | 14.91 | 322,309 | +0.25(+1.70%) |
Jan 03, 2017 | 14.63 | 14.85 | 14.38 | 14.66 | 336,178 | +0.24(+1.67%) |
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | -0.14(-0.95%) | |
Dec 29, 2016 | 14.63 | 14.74 | 14.41 | 14.56 | 112,246 | -0.02(-0.13%) |
Dec 28, 2016 | 14.61 | 14.73 | 14.47 | 14.57 | 143,581 | +0.02(+0.13%) |
Dec 27, 2016 | 14.61 | 14.78 | 14.48 | 14.56 | 104,041 | -0.06(-0.38%) |
Dec 23, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.05(+0.32%) | |
Dec 22, 2016 | 14.59 | 14.66 | 14.36 | 14.57 | 167,436 | -0.01(-0.06%) |
Dec 21, 2016 | 14.72 | 14.74 | 14.56 | 14.57 | 109,161 | -0.15(-1.00%) |
Dec 20, 2016 | 14.67 | 14.80 | 14.55 | 14.72 | 167,630 | +0.11(+0.76%) |
Dec 19, 2016 | 14.46 | 14.72 | 14.40 | 14.61 | 210,085 | +0.16(+1.09%) |
Dec 16, 2016 | 14.58 | 14.69 | 14.35 | 14.45 | 1,512,297 | -0.05(-0.32%) |
Dec 15, 2016 | 14.46 | 14.69 | 14.31 | 14.50 | 272,929 | +0.09(+0.64%) |
Dec 14, 2016 | 14.46 | 14.57 | 14.38 | 14.41 | 249,720 | -0.06(-0.45%) |
Dec 13, 2016 | 14.62 | 14.66 | 14.27 | 14.47 | 518,564 | -0.10(-0.70%) |
Dec 12, 2016 | 15.05 | 15.05 | 14.51 | 14.57 | 663,102 | -0.50(-3.31%) |
Dec 09, 2016 | 15.35 | 15.35 | 15.05 | 15.07 | 380,422 | -0.22(-1.45%) |
Dec 08, 2016 | 15.15 | 15.38 | 14.93 | 15.29 | 327,813 | +0.22(+1.47%) |
Dec 07, 2016 | 15.00 | 15.17 | 14.96 | 15.07 | 247,236 | +0.08(+0.56%) |
Dec 06, 2016 | 14.86 | 15.03 | 14.65 | 14.99 | 342,694 | +0.22(+1.50%) |
Dec 05, 2016 | 14.84 | 14.98 | 14.73 | 14.77 | 362,836 | +0.08(+0.57%) |
Dec 02, 2016 | 14.86 | 14.92 | 14.65 | 14.69 | 199,399 | -0.11(-0.75%) |
Dec 01, 2016 | 14.72 | 14.86 | 14.64 | 14.80 | 418,148 | +0.20(+1.39%) |
Nov 30, 2016 | 14.88 | 14.88 | 14.57 | 14.59 | 310,339 | -0.16(-1.06%) |
Nov 29, 2016 | 14.82 | 14.92 | 14.63 | 14.75 | 725,813 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 15.04 | 14.72 | 14.78 | 182,733 | -0.23(-1.54%) |
Nov 25, 2016 | 14.97 | 15.11 | 14.81 | 15.01 | 164,405 | +0.14(+0.93%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.07%) | |
Nov 22, 2016 | 14.51 | 14.77 | 14.45 | 14.71 | 394,799 | +0.27(+1.85%) |
Nov 21, 2016 | 14.62 | 14.63 | 14.41 | 14.45 | 297,946 | -0.08(-0.57%) |
Nov 18, 2016 | 14.50 | 14.71 | 14.33 | 14.53 | 676,328 | +0.01(+0.06%) |
Nov 17, 2016 | 14.08 | 14.56 | 14.08 | 14.52 | 784,869 | +0.44(+3.15%) |
Nov 16, 2016 | 14.08 | 14.15 | 13.90 | 14.08 | 612,756 | +0.00(+0.00%) |
Nov 15, 2016 | 14.07 | 14.13 | 13.93 | 14.08 | 684,946 | +0.00(+0.00%) |
Nov 14, 2016 | 13.89 | 14.19 | 13.86 | 14.08 | 704,566 | +0.28(+2.01%) |
Nov 11, 2016 | 13.16 | 13.83 | 13.15 | 13.80 | 772,013 | +0.68(+5.21%) |
Nov 10, 2016 | 12.30 | 13.14 | 12.22 | 13.12 | 628,638 | +0.91(+7.41%) |
Nov 09, 2016 | 11.75 | 12.22 | 11.68 | 12.21 | 268,360 | +0.43(+3.67%) |
Nov 08, 2016 | 11.69 | 11.83 | 11.59 | 11.78 | 225,981 | +0.14(+1.18%) |
Nov 07, 2016 | 11.48 | 11.65 | 11.44 | 11.64 | 339,040 | +0.34(+3.01%) |
Nov 04, 2016 | 11.25 | 11.44 | 11.12 | 11.30 | 391,647 | +0.07(+0.65%) |
Nov 03, 2016 | 11.32 | 11.32 | 11.03 | 11.23 | 651,982 | -0.02(-0.16%) |
Nov 02, 2016 | 10.73 | 11.25 | 10.73 | 11.25 | 886,171 | +0.39(+3.64%) |
Nov 01, 2016 | 11.23 | 11.58 | 10.84 | 10.85 | 453,010 | -0.43(-3.83%) |
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,374 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,965 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,059 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,847 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,934 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,766 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,102 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,620 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,044 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,922 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,896 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,845 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,975 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,600 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,839 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,096 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,086 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,177 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,251 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,303 | -0.12(-0.99%) |
Oct 03, 2016 | 12.17 | 12.17 | 12.07 | 12.08 | 224,951 | -0.10(-0.83%) |
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,710 | +0.11(+0.91%) |
Sep 29, 2016 | 12.27 | 12.27 | 12.06 | 12.07 | 335,884 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,191 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,391 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,144 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,171 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,304 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,895 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,388 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,598 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,061 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,983 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 509,992 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,088 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,806 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,341 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,336 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,071 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,438 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,648 | +0.12(+0.99%) |
Sep 01, 2016 | 12.09 | 12.13 | 11.95 | 12.04 | 206,881 | +0.00(+0.00%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,382 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,990 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,627 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,255 | -0.17(-1.36%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,550 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,150 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,090 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 523,996 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,927 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,745 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,664 | -0.10(-0.86%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,523 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,529 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,832 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,498 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,786 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,771 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,037 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,923 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,887 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,035 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,931 | -0.25(-2.08%) |
Aug 01, 2016 | 11.99 | 12.00 | 11.71 | 11.86 | 308,338 | -0.16(-1.29%) |
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,838 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,388 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,828 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,309 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.55 | 12.34 | 12.55 | 197,242 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,594 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,099 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,535 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,092 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,808 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,394 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,414 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,268 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,225 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,728 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,286 | +0.41(+3.49%) |
Jul 07, 2016 | 11.81 | 11.97 | 11.65 | 11.78 | 178,057 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,369 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,539 | -0.10(-0.85%) |
Jul 01, 2016 | 11.70 | 11.84 | 11.84 | 11.84 | 185,836 | +0.07(+0.62%) |
Jun 30, 2016 | 11.52 | 11.77 | 11.42 | 11.77 | 287,913 | +0.30(+2.63%) |
Jun 29, 2016 | 11.33 | 11.49 | 11.33 | 11.47 | 193,192 | +0.20(+1.78%) |
Jun 28, 2016 | 11.54 | 11.55 | 11.24 | 11.27 | 325,420 | -0.13(-1.12%) |
Jun 27, 2016 | 11.56 | 11.63 | 11.17 | 11.39 | 397,920 | -0.20(-1.73%) |
Jun 24, 2016 | 11.70 | 11.92 | 11.47 | 11.60 | 531,895 | -0.56(-4.59%) |
Jun 23, 2016 | 12.04 | 12.20 | 12.01 | 12.15 | 186,865 | +0.20(+1.68%) |
Jun 22, 2016 | 12.00 | 12.05 | 11.91 | 11.95 | 213,451 | -0.06(-0.53%) |
Jun 21, 2016 | 12.27 | 12.27 | 11.98 | 12.02 | 200,518 | -0.24(-1.94%) |
Jun 20, 2016 | 12.18 | 12.31 | 12.09 | 12.25 | 282,331 | +0.21(+1.74%) |
Jun 17, 2016 | 12.09 | 12.19 | 11.89 | 12.04 | 634,393 | -0.02(-0.15%) |
Jun 16, 2016 | 11.97 | 12.07 | 11.79 | 12.06 | 280,242 | -0.03(-0.23%) |
Jun 15, 2016 | 12.07 | 12.26 | 11.98 | 12.09 | 501,085 | +0.10(+0.84%) |
Jun 14, 2016 | 11.96 | 12.03 | 11.84 | 11.99 | 787,779 | +0.01(+0.08%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.94 | 11.98 | 349,241 | -0.16(-1.28%) |
Jun 10, 2016 | 12.15 | 12.25 | 12.04 | 12.13 | 270,967 | -0.20(-1.63%) |
Jun 09, 2016 | 12.35 | 12.38 | 12.23 | 12.34 | 338,134 | -0.12(-0.95%) |
Jun 08, 2016 | 12.34 | 12.49 | 12.25 | 12.45 | 358,490 | +0.14(+1.11%) |
Jun 07, 2016 | 12.28 | 12.36 | 12.22 | 12.32 | 188,997 | +0.03(+0.22%) |
Jun 06, 2016 | 12.24 | 12.33 | 12.20 | 12.29 | 294,872 | +0.04(+0.30%) |
Jun 03, 2016 | 12.34 | 12.36 | 12.04 | 12.25 | 376,283 | -0.10(-0.81%) |
Jun 02, 2016 | 11.90 | 12.38 | 11.80 | 12.35 | 1,033,785 | +0.45(+3.76%) |
Jun 01, 2016 | 11.84 | 11.92 | 11.59 | 11.91 | 282,070 | +0.02(+0.15%) |
May 31, 2016 | 11.76 | 11.97 | 11.76 | 11.89 | 367,264 | +0.14(+1.17%) |
May 27, 2016 | 11.79 | 11.75 | 11.75 | 11.75 | 224,141 | -0.05(-0.46%) |
May 26, 2016 | 11.89 | 11.91 | 11.77 | 11.81 | 189,150 | -0.05(-0.46%) |
May 25, 2016 | 11.86 | 11.92 | 11.79 | 11.86 | 155,852 | +0.06(+0.54%) |
May 24, 2016 | 11.60 | 11.81 | 11.58 | 11.80 | 308,287 | +0.19(+1.65%) |
May 23, 2016 | 11.61 | 11.72 | 11.60 | 11.60 | 214,942 | -0.01(-0.08%) |
May 20, 2016 | 11.48 | 11.68 | 11.38 | 11.61 | 372,000 | +0.16(+1.36%) |
May 19, 2016 | 11.51 | 11.66 | 11.43 | 11.46 | 344,159 | -0.18(-1.57%) |
May 18, 2016 | 11.50 | 11.90 | 11.50 | 11.64 | 504,692 | +0.04(+0.31%) |
May 17, 2016 | 11.98 | 11.98 | 11.35 | 11.60 | 499,382 | -0.37(-3.05%) |
May 16, 2016 | 11.86 | 12.18 | 11.86 | 11.97 | 374,336 | +0.16(+1.32%) |
May 13, 2016 | 11.71 | 11.94 | 11.70 | 11.81 | 381,412 | +0.09(+0.78%) |
May 12, 2016 | 11.77 | 12.01 | 11.69 | 11.72 | 431,516 | -0.05(-0.39%) |
May 11, 2016 | 11.86 | 11.87 | 11.71 | 11.77 | 298,231 | -0.10(-0.84%) |
May 10, 2016 | 11.81 | 11.96 | 11.77 | 11.87 | 212,791 | +0.14(+1.16%) |
May 09, 2016 | 11.74 | 11.93 | 11.67 | 11.73 | 335,112 | -0.08(-0.69%) |
May 06, 2016 | 11.45 | 11.83 | 11.45 | 11.81 | 509,955 | +0.31(+2.69%) |
May 05, 2016 | 11.50 | 11.70 | 11.34 | 11.50 | 392,432 | -0.09(-0.78%) |
May 04, 2016 | 11.06 | 11.80 | 11.02 | 11.60 | 553,106 | +0.45(+4.08%) |
May 03, 2016 | 12.66 | 12.82 | 10.97 | 11.14 | 980,654 | -1.47(-11.67%) |