Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.52 | 14.67 | 14.41 | 14.44 | 32,184 | -0.09(-0.59%) |
Apr 27, 2017 | 14.55 | 14.61 | 14.52 | 14.52 | 5,288 | +0.00(+0.00%) |
Apr 26, 2017 | 14.55 | 14.61 | 14.44 | 14.52 | 89,033 | -0.06(-0.39%) |
Apr 25, 2017 | 14.66 | 14.69 | 14.48 | 14.58 | 11,978 | +0.11(+0.79%) |
Apr 24, 2017 | 14.35 | 14.52 | 14.35 | 14.47 | 20,684 | +0.11(+0.80%) |
Apr 21, 2017 | 14.47 | 14.47 | 14.35 | 14.35 | 7,166 | -0.09(-0.59%) |
Apr 20, 2017 | 14.47 | 14.50 | 14.27 | 14.44 | 17,372 | -0.06(-0.39%) |
Apr 19, 2017 | 13.95 | 14.50 | 13.70 | 14.50 | 52,480 | +0.46(+3.25%) |
Apr 18, 2017 | 14.15 | 14.23 | 14.04 | 14.04 | 7,657 | -0.09(-0.61%) |
Apr 17, 2017 | 14.12 | 14.27 | 14.01 | 14.12 | 27,257 | -0.06(-0.40%) |
Apr 13, 2017 | 14.12 | 14.21 | 14.07 | 14.18 | 9,001 | +0.06(+0.40%) |
Apr 12, 2017 | 14.32 | 14.38 | 14.10 | 14.12 | 26,400 | -0.14(-1.00%) |
Apr 11, 2017 | 14.27 | 14.32 | 14.27 | 14.27 | 10,592 | -0.06(-0.40%) |
Apr 10, 2017 | 14.35 | 14.38 | 14.27 | 14.32 | 45,150 | +0.00(+0.00%) |
Apr 07, 2017 | 14.35 | 14.44 | 14.30 | 14.32 | 21,408 | -0.03(-0.20%) |
Apr 06, 2017 | 14.46 | 14.46 | 14.32 | 14.35 | 11,864 | +0.03(+0.20%) |
Apr 05, 2017 | 14.38 | 14.41 | 14.32 | 14.32 | 31,464 | -0.03(-0.20%) |
Apr 04, 2017 | 14.37 | 14.38 | 14.30 | 14.35 | 8,225 | -0.14(-0.98%) |
Apr 03, 2017 | 14.32 | 14.58 | 14.27 | 14.50 | 52,296 | +0.14(+0.99%) |
Mar 31, 2017 | 14.04 | 14.41 | 14.04 | 14.35 | 64,252 | +0.14(+1.00%) |
Mar 30, 2017 | 14.01 | 14.21 | 13.92 | 14.21 | 69,749 | +0.34(+2.47%) |
Mar 29, 2017 | 14.04 | 14.21 | 13.84 | 13.87 | 25,002 | -0.17(-1.22%) |
Mar 28, 2017 | 14.30 | 14.30 | 14.04 | 14.04 | 21,083 | -0.26(-1.80%) |
Mar 27, 2017 | 14.15 | 14.34 | 14.07 | 14.30 | 21,623 | -0.03(-0.20%) |
Mar 24, 2017 | 14.30 | 14.35 | 14.27 | 14.32 | 23,877 | +0.09(+0.60%) |
Mar 23, 2017 | 14.18 | 14.30 | 14.07 | 14.24 | 43,821 | -0.06(-0.40%) |
Mar 22, 2017 | 14.35 | 14.35 | 14.21 | 14.30 | 27,201 | -0.06(-0.40%) |
Mar 21, 2017 | 14.44 | 14.54 | 14.27 | 14.35 | 82,798 | +0.06(+0.40%) |
Mar 20, 2017 | 14.10 | 14.30 | 14.10 | 14.30 | 22,287 | +0.23(+1.62%) |
Mar 17, 2017 | 14.12 | 14.21 | 14.01 | 14.07 | 147,371 | -0.06(-0.40%) |
Mar 16, 2017 | 14.24 | 14.32 | 14.01 | 14.12 | 105,070 | -0.11(-0.80%) |
Mar 15, 2017 | 13.98 | 14.24 | 13.98 | 14.24 | 30,194 | +0.26(+1.84%) |
Mar 14, 2017 | 14.01 | 14.12 | 13.72 | 13.98 | 96,282 | -0.11(-0.81%) |
Mar 13, 2017 | 14.27 | 14.32 | 14.10 | 14.10 | 76,882 | -0.26(-1.79%) |
Mar 10, 2017 | 14.55 | 14.55 | 14.18 | 14.35 | 66,775 | -0.06(-0.40%) |
Mar 09, 2017 | 14.61 | 14.69 | 14.35 | 14.41 | 49,977 | -0.14(-0.98%) |
Mar 08, 2017 | 14.61 | 14.61 | 14.47 | 14.55 | 13,173 | +0.00(+0.00%) |
Mar 07, 2017 | 14.64 | 14.69 | 14.52 | 14.55 | 16,685 | -0.03(-0.20%) |
Mar 06, 2017 | 14.84 | 14.84 | 14.38 | 14.58 | 42,553 | -0.26(-1.73%) |
Mar 03, 2017 | 14.77 | 14.84 | 14.72 | 14.84 | 79,579 | +0.06(+0.39%) |
Mar 02, 2017 | 14.92 | 14.92 | 14.69 | 14.78 | 55,669 | -0.09(-0.58%) |
Mar 01, 2017 | 14.41 | 14.95 | 14.41 | 14.87 | 71,895 | +0.51(+3.58%) |
Feb 28, 2017 | 14.30 | 14.35 | 13.95 | 14.35 | 76,688 | -0.06(-0.40%) |
Feb 27, 2017 | 14.38 | 14.41 | 14.12 | 14.41 | 199,990 | +0.14(+1.00%) |
Feb 24, 2017 | 13.95 | 14.27 | 13.92 | 14.27 | 22,855 | +0.29(+2.04%) |
Feb 23, 2017 | 14.21 | 14.21 | 13.78 | 13.98 | 144,853 | -0.11(-0.81%) |
Feb 22, 2017 | 14.24 | 14.35 | 13.95 | 14.10 | 94,828 | -0.09(-0.60%) |
Feb 21, 2017 | 14.10 | 14.38 | 13.90 | 14.18 | 188,899 | +0.06(+0.40%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.09(+0.61%) | |
Feb 16, 2017 | 14.07 | 14.21 | 13.87 | 14.04 | 37,659 | -0.06(-0.40%) |
Feb 15, 2017 | 14.10 | 14.15 | 14.01 | 14.10 | 14,644 | -0.03(-0.20%) |
Feb 14, 2017 | 14.15 | 14.27 | 14.10 | 14.12 | 70,933 | +0.00(+0.00%) |
Feb 13, 2017 | 14.18 | 14.21 | 13.95 | 14.12 | 309,650 | +0.09(+0.61%) |
Feb 10, 2017 | 14.04 | 14.18 | 14.01 | 14.04 | 76,844 | +0.03(+0.20%) |
Feb 09, 2017 | 14.04 | 14.15 | 14.01 | 14.01 | 31,864 | -0.06(-0.41%) |
Feb 08, 2017 | 14.10 | 14.10 | 14.01 | 14.07 | 52,944 | -0.03(-0.20%) |
Feb 07, 2017 | 14.15 | 14.21 | 14.07 | 14.10 | 78,505 | -0.11(-0.80%) |
Feb 06, 2017 | 14.21 | 14.24 | 13.84 | 14.21 | 98,685 | -0.03(-0.20%) |
Feb 03, 2017 | 14.61 | 14.69 | 14.21 | 14.24 | 54,181 | -0.26(-1.79%) |
Feb 02, 2017 | 14.58 | 14.78 | 14.44 | 14.50 | 111,809 | +0.00(+0.00%) |
Feb 01, 2017 | 14.27 | 14.54 | 14.27 | 14.50 | 41,081 | +0.28(+1.98%) |
Jan 31, 2017 | 14.22 | 14.53 | 14.13 | 14.22 | 72,044 | -0.03(-0.20%) |
Jan 30, 2017 | 14.08 | 14.33 | 13.94 | 14.24 | 736,762 | +0.17(+1.20%) |
Jan 27, 2017 | 13.74 | 14.10 | 13.73 | 14.08 | 90,054 | +0.25(+1.83%) |
Jan 26, 2017 | 13.85 | 14.10 | 13.65 | 13.82 | 477,353 | +0.11(+0.82%) |
Jan 25, 2017 | 13.32 | 13.82 | 13.28 | 13.71 | 448,451 | +0.51(+3.84%) |
Jan 24, 2017 | 13.15 | 13.60 | 13.15 | 13.20 | 582,934 | +0.06(+0.43%) |
Jan 23, 2017 | 13.26 | 13.26 | 12.81 | 13.15 | 101,254 | +0.08(+0.65%) |
Jan 20, 2017 | 13.96 | 14.08 | 12.84 | 13.06 | 964,252 | +1.15(+9.69%) |
Jan 19, 2017 | 11.65 | 11.94 | 11.65 | 11.91 | 37,493 | +0.28(+2.42%) |
Jan 18, 2017 | 11.85 | 11.96 | 11.63 | 11.63 | 34,410 | -0.42(-3.50%) |
Jan 17, 2017 | 11.91 | 12.13 | 11.74 | 12.05 | 62,039 | +0.17(+1.42%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.94 | 11.94 | 11.77 | 11.80 | 33,490 | -0.06(-0.48%) |
Jan 11, 2017 | 11.91 | 12.11 | 11.85 | 11.85 | 8,834 | -0.08(-0.71%) |
Jan 10, 2017 | 12.19 | 12.23 | 11.94 | 11.94 | 23,526 | -0.25(-2.08%) |
Jan 09, 2017 | 12.11 | 12.22 | 12.05 | 12.19 | 24,822 | +0.08(+0.70%) |
Jan 06, 2017 | 11.85 | 12.11 | 11.82 | 12.11 | 31,661 | +0.23(+1.90%) |
Jan 05, 2017 | 12.22 | 12.26 | 11.87 | 11.88 | 44,910 | -0.34(-2.76%) |
Jan 04, 2017 | 12.19 | 12.22 | 12.08 | 12.22 | 14,841 | +0.08(+0.70%) |
Jan 03, 2017 | 12.22 | 12.39 | 11.82 | 12.13 | 53,455 | -0.06(-0.46%) |
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.17(+1.41%) | |
Dec 29, 2016 | 11.82 | 12.27 | 11.74 | 12.02 | 26,996 | +0.17(+1.43%) |
Dec 28, 2016 | 11.94 | 12.08 | 11.74 | 11.85 | 29,387 | -0.17(-1.41%) |
Dec 27, 2016 | 12.25 | 12.33 | 12.02 | 12.02 | 20,464 | -0.25(-2.06%) |
Dec 23, 2016 | 12.27 | 12.27 | 12.27 | 0 | -0.25(-2.02%) | |
Dec 22, 2016 | 11.91 | 12.56 | 11.82 | 12.53 | 52,453 | +0.56(+4.71%) |
Dec 21, 2016 | 12.11 | 12.27 | 11.88 | 11.96 | 42,981 | -0.20(-1.62%) |
Dec 20, 2016 | 11.88 | 12.16 | 11.88 | 12.16 | 22,242 | +0.34(+2.86%) |
Dec 19, 2016 | 12.08 | 12.19 | 11.71 | 11.82 | 44,935 | -0.45(-3.67%) |
Dec 16, 2016 | 12.22 | 12.36 | 11.63 | 12.27 | 156,495 | +0.00(+0.00%) |
Dec 15, 2016 | 12.16 | 13.23 | 11.99 | 12.27 | 59,412 | +0.17(+1.40%) |
Dec 14, 2016 | 12.19 | 12.33 | 12.02 | 12.11 | 37,557 | -0.08(-0.69%) |
Dec 13, 2016 | 11.85 | 12.25 | 11.40 | 12.19 | 65,632 | +0.31(+2.61%) |
Dec 12, 2016 | 11.80 | 11.96 | 11.68 | 11.88 | 24,615 | +0.20(+1.69%) |
Dec 09, 2016 | 11.43 | 11.82 | 11.40 | 11.68 | 32,240 | +0.34(+2.98%) |
Dec 08, 2016 | 11.46 | 11.57 | 11.26 | 11.35 | 92,020 | -0.20(-1.71%) |
Dec 07, 2016 | 11.35 | 11.60 | 11.35 | 11.54 | 23,242 | +0.20(+1.74%) |
Dec 06, 2016 | 11.65 | 11.68 | 11.32 | 11.35 | 41,291 | -0.31(-2.66%) |
Dec 05, 2016 | 11.65 | 11.82 | 11.57 | 11.65 | 41,918 | +0.00(+0.00%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.43 | 11.65 | 61,208 | -0.06(-0.48%) |
Dec 01, 2016 | 11.85 | 12.16 | 11.60 | 11.71 | 51,487 | -0.11(-0.95%) |
Nov 30, 2016 | 11.63 | 12.02 | 11.63 | 11.82 | 51,619 | +0.25(+2.19%) |
Nov 29, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 115,813 | -0.06(-0.48%) |
Nov 28, 2016 | 11.85 | 12.19 | 11.63 | 11.63 | 46,315 | -0.08(-0.72%) |
Nov 25, 2016 | 12.08 | 12.08 | 11.63 | 11.71 | 30,712 | -0.42(-3.48%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.48(+4.11%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.57 | 11.65 | 28,043 | -0.20(-1.66%) |
Nov 21, 2016 | 12.11 | 12.28 | 11.80 | 11.85 | 37,987 | -0.17(-1.41%) |
Nov 18, 2016 | 11.82 | 12.36 | 11.80 | 12.02 | 40,014 | +0.23(+1.91%) |
Nov 17, 2016 | 11.80 | 11.94 | 11.32 | 11.80 | 52,519 | +0.11(+0.96%) |
Nov 16, 2016 | 12.33 | 12.33 | 11.51 | 11.68 | 50,329 | -0.70(-5.68%) |
Nov 15, 2016 | 12.19 | 12.41 | 12.16 | 12.39 | 36,442 | +0.11(+0.92%) |
Nov 14, 2016 | 12.30 | 12.30 | 12.12 | 12.27 | 35,952 | +0.06(+0.46%) |
Nov 11, 2016 | 12.16 | 12.29 | 12.16 | 12.22 | 27,469 | +0.03(+0.23%) |
Nov 10, 2016 | 12.41 | 12.41 | 11.88 | 12.19 | 80,790 | -0.14(-1.14%) |
Nov 09, 2016 | 11.09 | 12.44 | 10.98 | 12.33 | 61,251 | +1.23(+11.08%) |
Nov 08, 2016 | 11.04 | 11.21 | 11.04 | 11.10 | 75,984 | +0.00(+0.00%) |
Nov 07, 2016 | 11.16 | 11.32 | 11.04 | 11.10 | 35,483 | +0.06(+0.50%) |
Nov 04, 2016 | 10.99 | 11.13 | 10.97 | 11.04 | 72,032 | +0.03(+0.25%) |
Nov 03, 2016 | 10.93 | 11.10 | 10.93 | 11.02 | 46,837 | +0.00(+0.00%) |
Nov 02, 2016 | 11.52 | 11.52 | 10.66 | 11.02 | 176,154 | -0.53(-4.56%) |
Nov 01, 2016 | 11.74 | 12.51 | 11.52 | 11.54 | 167,832 | -0.14(-1.18%) |
Oct 31, 2016 | 11.60 | 11.71 | 11.52 | 11.68 | 15,622 | +0.08(+0.72%) |
Oct 28, 2016 | 11.68 | 11.79 | 11.52 | 11.60 | 27,340 | -0.08(-0.71%) |
Oct 27, 2016 | 11.74 | 11.81 | 11.68 | 11.68 | 23,278 | -0.03(-0.24%) |
Oct 26, 2016 | 12.04 | 12.07 | 11.68 | 11.71 | 21,865 | -0.28(-2.31%) |
Oct 25, 2016 | 12.43 | 12.43 | 11.93 | 11.99 | 51,239 | -0.39(-3.13%) |
Oct 24, 2016 | 12.51 | 12.62 | 12.37 | 12.37 | 365,171 | -0.10(-0.80%) |
Oct 21, 2016 | 12.44 | 12.58 | 12.32 | 12.47 | 49,950 | -0.08(-0.66%) |
Oct 20, 2016 | 12.72 | 12.89 | 12.49 | 12.56 | 36,186 | -0.12(-0.92%) |
Oct 19, 2016 | 12.63 | 12.78 | 12.56 | 12.67 | 69,245 | +0.06(+0.48%) |
Oct 18, 2016 | 12.73 | 12.73 | 12.48 | 12.61 | 93,484 | -0.02(-0.17%) |
Oct 17, 2016 | 12.74 | 12.74 | 12.55 | 12.63 | 25,467 | -0.09(-0.70%) |
Oct 14, 2016 | 12.79 | 13.00 | 12.63 | 12.72 | 72,406 | -0.06(-0.43%) |
Oct 13, 2016 | 12.73 | 12.84 | 12.61 | 12.78 | 27,802 | -0.02(-0.17%) |
Oct 12, 2016 | 12.51 | 12.95 | 12.51 | 12.80 | 47,871 | +0.39(+3.17%) |
Oct 11, 2016 | 12.37 | 12.48 | 12.06 | 12.41 | 36,630 | +0.03(+0.22%) |
Oct 10, 2016 | 12.32 | 12.51 | 11.82 | 12.38 | 237,818 | +0.14(+1.13%) |
Oct 07, 2016 | 12.46 | 12.55 | 12.19 | 12.24 | 72,679 | -0.11(-0.90%) |
Oct 06, 2016 | 12.32 | 12.59 | 12.02 | 12.35 | 169,754 | -0.03(-0.27%) |
Oct 05, 2016 | 12.45 | 12.61 | 12.20 | 12.38 | 134,404 | -0.09(-0.71%) |
Oct 04, 2016 | 12.72 | 12.84 | 12.23 | 12.47 | 116,193 | -0.27(-2.13%) |
Oct 03, 2016 | 12.73 | 12.81 | 12.34 | 12.74 | 26,742 | +0.10(+0.79%) |
Sep 30, 2016 | 12.45 | 12.76 | 11.92 | 12.64 | 402,229 | +0.33(+2.65%) |
Sep 29, 2016 | 12.33 | 12.64 | 12.26 | 12.32 | 66,655 | +0.03(+0.27%) |
Sep 28, 2016 | 12.23 | 12.29 | 12.19 | 12.28 | 354,461 | +0.09(+0.73%) |
Sep 27, 2016 | 12.41 | 12.41 | 12.20 | 12.20 | 30,741 | -0.18(-1.43%) |
Sep 26, 2016 | 12.31 | 12.45 | 12.18 | 12.37 | 28,267 | +0.01(+0.04%) |
Sep 23, 2016 | 12.31 | 12.43 | 12.26 | 12.37 | 11,325 | +0.14(+1.13%) |
Sep 22, 2016 | 12.61 | 12.62 | 12.20 | 12.23 | 84,658 | -0.22(-1.73%) |
Sep 21, 2016 | 12.27 | 12.62 | 12.19 | 12.45 | 104,466 | +0.24(+1.95%) |
Sep 20, 2016 | 12.57 | 12.61 | 12.21 | 12.21 | 29,229 | -0.22(-1.74%) |
Sep 19, 2016 | 12.90 | 12.90 | 12.37 | 12.42 | 42,101 | -0.33(-2.60%) |
Sep 16, 2016 | 12.80 | 12.82 | 12.31 | 12.76 | 53,750 | -0.10(-0.78%) |
Sep 15, 2016 | 13.18 | 13.18 | 12.82 | 12.85 | 26,860 | -0.23(-1.78%) |
Sep 14, 2016 | 12.73 | 13.15 | 12.69 | 13.09 | 31,148 | +0.26(+2.03%) |
Sep 13, 2016 | 12.92 | 13.04 | 12.64 | 12.83 | 17,309 | -0.16(-1.24%) |
Sep 12, 2016 | 13.05 | 13.17 | 12.94 | 12.99 | 13,753 | -0.06(-0.47%) |
Sep 09, 2016 | 12.84 | 13.20 | 12.84 | 13.05 | 36,272 | +0.34(+2.66%) |
Sep 08, 2016 | 12.69 | 12.83 | 12.57 | 12.71 | 207,609 | +0.08(+0.66%) |
Sep 07, 2016 | 12.98 | 13.11 | 12.61 | 12.63 | 57,354 | -0.32(-2.44%) |
Sep 06, 2016 | 13.23 | 13.27 | 12.90 | 12.94 | 64,362 | -0.29(-2.18%) |
Sep 02, 2016 | 12.90 | 13.23 | 13.23 | 13.23 | 27,094 | +0.28(+2.14%) |
Sep 01, 2016 | 12.82 | 12.97 | 12.73 | 12.95 | 21,417 | +0.07(+0.56%) |
Aug 31, 2016 | 12.80 | 12.98 | 12.63 | 12.88 | 28,698 | -0.01(-0.04%) |
Aug 30, 2016 | 12.85 | 13.02 | 12.76 | 12.89 | 50,307 | -0.08(-0.60%) |
Aug 29, 2016 | 12.99 | 13.12 | 12.39 | 12.97 | 41,451 | -0.08(-0.64%) |
Aug 26, 2016 | 13.13 | 13.16 | 12.92 | 13.05 | 30,279 | -0.13(-1.01%) |
Aug 25, 2016 | 12.73 | 13.18 | 12.61 | 13.18 | 153,698 | +0.35(+2.76%) |
Aug 24, 2016 | 13.07 | 13.07 | 12.59 | 12.83 | 45,521 | -0.31(-2.36%) |
Aug 23, 2016 | 13.18 | 13.18 | 13.00 | 13.14 | 63,848 | +0.09(+0.72%) |
Aug 22, 2016 | 12.95 | 13.22 | 12.90 | 13.04 | 53,140 | +0.09(+0.68%) |
Aug 19, 2016 | 12.84 | 12.98 | 12.72 | 12.95 | 36,713 | -0.02(-0.17%) |
Aug 18, 2016 | 12.72 | 13.01 | 12.72 | 12.98 | 41,558 | +0.24(+1.91%) |
Aug 17, 2016 | 12.84 | 12.89 | 12.53 | 12.73 | 16,679 | -0.11(-0.86%) |
Aug 16, 2016 | 12.86 | 12.92 | 12.45 | 12.84 | 83,591 | -0.08(-0.60%) |
Aug 15, 2016 | 12.63 | 12.96 | 12.54 | 12.92 | 51,509 | +0.20(+1.61%) |
Aug 12, 2016 | 12.71 | 12.81 | 12.59 | 12.72 | 73,492 | -0.11(-0.82%) |
Aug 11, 2016 | 12.20 | 12.84 | 12.20 | 12.82 | 91,320 | +0.64(+5.27%) |
Aug 10, 2016 | 11.83 | 12.31 | 11.77 | 12.18 | 108,193 | +0.33(+2.80%) |
Aug 09, 2016 | 12.22 | 12.23 | 11.83 | 11.85 | 73,786 | -0.42(-3.43%) |
Aug 08, 2016 | 12.54 | 12.59 | 12.24 | 12.27 | 44,693 | -0.33(-2.59%) |
Aug 05, 2016 | 12.46 | 12.62 | 12.21 | 12.59 | 63,566 | +0.17(+1.36%) |
Aug 04, 2016 | 12.14 | 12.45 | 12.01 | 12.43 | 163,137 | +0.35(+2.94%) |
Aug 03, 2016 | 11.82 | 12.16 | 11.72 | 12.07 | 120,693 | +0.19(+1.61%) |
Aug 02, 2016 | 11.96 | 12.04 | 11.60 | 11.88 | 199,386 | -0.15(-1.27%) |
Aug 01, 2016 | 11.82 | 12.06 | 11.29 | 12.03 | 160,751 | +0.10(+0.87%) |
Jul 29, 2016 | 11.81 | 12.02 | 11.18 | 11.93 | 188,450 | +0.28(+2.39%) |
Jul 28, 2016 | 12.22 | 12.28 | 11.63 | 11.65 | 106,665 | -0.55(-4.47%) |
Jul 27, 2016 | 12.41 | 12.41 | 12.10 | 12.20 | 36,202 | -0.20(-1.63%) |
Jul 26, 2016 | 12.25 | 12.63 | 12.25 | 12.40 | 55,907 | +0.16(+1.29%) |
Jul 25, 2016 | 12.79 | 12.89 | 12.12 | 12.24 | 92,670 | -0.55(-4.27%) |
Jul 22, 2016 | 12.84 | 13.04 | 12.65 | 12.79 | 101,400 | -0.09(-0.68%) |
Jul 21, 2016 | 12.93 | 13.01 | 12.59 | 12.87 | 164,275 | -0.11(-0.88%) |
Jul 20, 2016 | 12.73 | 13.03 | 12.52 | 12.99 | 116,427 | +0.30(+2.37%) |
Jul 19, 2016 | 12.87 | 13.04 | 12.64 | 12.69 | 125,088 | -0.25(-1.94%) |
Jul 18, 2016 | 12.95 | 13.10 | 12.53 | 12.94 | 142,620 | +0.08(+0.59%) |
Jul 15, 2016 | 12.74 | 12.90 | 12.51 | 12.86 | 61,216 | +0.20(+1.59%) |
Jul 14, 2016 | 12.45 | 12.74 | 12.13 | 12.66 | 146,345 | +0.19(+1.49%) |
Jul 13, 2016 | 12.22 | 12.51 | 12.02 | 12.47 | 103,518 | +0.28(+2.28%) |
Jul 12, 2016 | 12.27 | 12.28 | 12.05 | 12.20 | 143,468 | +0.08(+0.63%) |
Jul 11, 2016 | 11.89 | 12.37 | 11.87 | 12.12 | 206,748 | +0.29(+2.44%) |
Jul 08, 2016 | 11.30 | 11.92 | 11.24 | 11.83 | 141,969 | +0.59(+5.29%) |
Jul 07, 2016 | 11.17 | 11.32 | 11.14 | 11.24 | 177,013 | +0.08(+0.73%) |
Jul 06, 2016 | 10.83 | 11.19 | 10.73 | 11.15 | 59,869 | +0.25(+2.25%) |
Jul 05, 2016 | 10.90 | 11.14 | 10.45 | 10.91 | 227,415 | -0.12(-1.09%) |
Jul 01, 2016 | 10.95 | 11.03 | 11.03 | 11.03 | 69,820 | +0.13(+1.15%) |
Jun 30, 2016 | 10.94 | 10.99 | 10.80 | 10.90 | 68,876 | -0.07(-0.60%) |
Jun 29, 2016 | 11.15 | 11.15 | 10.85 | 10.97 | 183,282 | +0.02(+0.20%) |
Jun 28, 2016 | 10.40 | 10.98 | 10.32 | 10.95 | 116,727 | +0.67(+6.53%) |
Jun 27, 2016 | 10.84 | 10.98 | 10.22 | 10.28 | 134,388 | -0.57(-5.28%) |
Jun 24, 2016 | 11.05 | 11.20 | 10.83 | 10.85 | 92,935 | -0.33(-2.93%) |
Jun 23, 2016 | 11.07 | 11.21 | 11.01 | 11.18 | 48,269 | +0.22(+2.04%) |
Jun 22, 2016 | 11.24 | 11.30 | 10.94 | 10.95 | 52,574 | -0.37(-3.23%) |
Jun 21, 2016 | 11.19 | 11.43 | 11.10 | 11.32 | 70,303 | +0.09(+0.78%) |
Jun 20, 2016 | 11.77 | 11.84 | 11.20 | 11.23 | 138,374 | -0.49(-4.19%) |
Jun 17, 2016 | 11.74 | 11.81 | 11.53 | 11.72 | 71,907 | -0.01(-0.09%) |
Jun 16, 2016 | 11.32 | 11.80 | 11.32 | 11.73 | 105,575 | +0.36(+3.17%) |
Jun 15, 2016 | 11.43 | 11.45 | 11.26 | 11.37 | 20,581 | +0.01(+0.05%) |
Jun 14, 2016 | 11.51 | 11.54 | 11.22 | 11.37 | 61,949 | -0.02(-0.14%) |
Jun 13, 2016 | 12.12 | 12.12 | 11.33 | 11.38 | 112,060 | -0.59(-4.97%) |
Jun 10, 2016 | 12.10 | 12.25 | 11.87 | 11.98 | 442,531 | -0.18(-1.48%) |
Jun 09, 2016 | 11.99 | 12.32 | 11.61 | 12.16 | 116,176 | +0.05(+0.45%) |
Jun 08, 2016 | 11.95 | 12.14 | 11.93 | 12.10 | 40,596 | +0.14(+1.19%) |
Jun 07, 2016 | 12.31 | 12.40 | 11.75 | 11.96 | 96,984 | -0.45(-3.61%) |
Jun 06, 2016 | 12.32 | 12.49 | 12.23 | 12.41 | 57,126 | +0.20(+1.65%) |
Jun 03, 2016 | 12.47 | 12.47 | 12.13 | 12.21 | 26,557 | -0.27(-2.14%) |
Jun 02, 2016 | 12.55 | 12.56 | 12.10 | 12.47 | 73,521 | -0.09(-0.69%) |
Jun 01, 2016 | 12.30 | 12.79 | 12.29 | 12.56 | 183,165 | +0.02(+0.13%) |
May 31, 2016 | 11.81 | 12.59 | 11.66 | 12.55 | 582,144 | +0.87(+7.48%) |
May 27, 2016 | 11.47 | 11.67 | 11.67 | 11.67 | 97,125 | +0.16(+1.37%) |
May 26, 2016 | 11.70 | 11.70 | 11.33 | 11.51 | 45,744 | -0.14(-1.22%) |
May 25, 2016 | 11.57 | 11.81 | 11.49 | 11.66 | 68,401 | +0.11(+0.99%) |
May 24, 2016 | 11.57 | 11.81 | 11.46 | 11.54 | 149,415 | +0.07(+0.62%) |
May 23, 2016 | 11.32 | 11.54 | 11.32 | 11.47 | 58,870 | +0.17(+1.55%) |
May 20, 2016 | 11.21 | 11.45 | 11.06 | 11.30 | 83,591 | +0.10(+0.88%) |
May 19, 2016 | 11.09 | 11.32 | 10.90 | 11.20 | 86,631 | +0.08(+0.74%) |
May 18, 2016 | 11.14 | 11.39 | 11.12 | 11.12 | 34,418 | -0.06(-0.54%) |
May 17, 2016 | 10.92 | 11.36 | 10.92 | 11.18 | 96,196 | +0.25(+2.30%) |
May 16, 2016 | 10.83 | 10.99 | 10.80 | 10.92 | 124,314 | +0.13(+1.16%) |
May 13, 2016 | 10.99 | 11.06 | 10.71 | 10.80 | 62,792 | -0.24(-2.17%) |
May 12, 2016 | 11.19 | 11.46 | 10.92 | 11.04 | 47,336 | -0.10(-0.93%) |
May 11, 2016 | 11.42 | 11.44 | 11.06 | 11.14 | 51,972 | -0.23(-2.02%) |
May 10, 2016 | 11.38 | 11.46 | 11.21 | 11.37 | 136,594 | +0.00(+0.00%) |
May 09, 2016 | 11.29 | 11.44 | 10.96 | 11.37 | 101,448 | +0.10(+0.87%) |
May 06, 2016 | 10.55 | 11.39 | 10.55 | 11.27 | 210,365 | +0.70(+6.59%) |
May 05, 2016 | 10.31 | 10.66 | 10.11 | 10.58 | 106,235 | +0.28(+2.77%) |
May 04, 2016 | 10.12 | 10.31 | 10.09 | 10.29 | 42,170 | +0.13(+1.27%) |
May 03, 2016 | 9.954 | 10.20 | 9.820 | 10.16 | 49,646 | +0.39(+3.95%) |