Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.80 | 24.90 | 24.27 | 24.48 | 164,429 | -0.11(-0.45%) |
May 30, 2017 | 24.50 | 24.75 | 24.20 | 24.59 | 152,045 | -0.17(-0.69%) |
May 26, 2017 | 24.64 | 24.89 | 24.55 | 24.76 | 191,570 | +0.15(+0.61%) |
May 25, 2017 | 24.26 | 24.82 | 24.21 | 24.61 | 261,102 | -0.22(-0.89%) |
May 24, 2017 | 25.17 | 25.29 | 24.55 | 24.83 | 305,149 | -0.63(-2.47%) |
May 23, 2017 | 25.88 | 25.89 | 24.95 | 25.46 | 348,009 | -0.58(-2.23%) |
May 22, 2017 | 24.64 | 26.30 | 24.44 | 26.04 | 556,411 | +1.30(+5.25%) |
May 19, 2017 | 24.72 | 25.25 | 24.51 | 24.74 | 288,306 | +0.47(+1.94%) |
May 18, 2017 | 23.51 | 24.34 | 23.39 | 24.27 | 331,765 | +0.48(+2.02%) |
May 17, 2017 | 24.86 | 24.90 | 23.68 | 23.79 | 363,381 | -1.76(-6.89%) |
May 16, 2017 | 25.47 | 25.63 | 24.68 | 25.55 | 376,973 | +0.07(+0.27%) |
May 15, 2017 | 24.65 | 26.22 | 24.64 | 25.48 | 673,290 | +1.68(+7.06%) |
May 12, 2017 | 24.00 | 24.31 | 23.48 | 23.80 | 350,406 | +0.01(+0.04%) |
May 11, 2017 | 22.85 | 23.99 | 22.80 | 23.79 | 447,424 | +0.69(+2.99%) |
May 10, 2017 | 22.76 | 23.45 | 22.50 | 23.10 | 814,262 | +0.97(+4.38%) |
May 09, 2017 | 21.67 | 22.60 | 21.36 | 22.13 | 1,160,495 | +2.91(+15.14%) |
May 08, 2017 | 19.19 | 19.55 | 19.17 | 19.22 | 214,757 | +0.08(+0.42%) |
May 05, 2017 | 19.22 | 19.32 | 18.85 | 19.14 | 115,012 | +0.04(+0.21%) |
May 04, 2017 | 18.93 | 19.30 | 18.93 | 19.10 | 94,917 | +0.10(+0.53%) |
May 03, 2017 | 19.59 | 19.64 | 18.92 | 19.00 | 188,465 | -0.69(-3.50%) |
May 02, 2017 | 20.34 | 20.34 | 19.60 | 19.69 | 110,276 | -0.49(-2.43%) |
May 01, 2017 | 19.97 | 20.34 | 19.90 | 20.18 | 119,189 | +0.11(+0.55%) |
Apr 28, 2017 | 20.41 | 20.41 | 19.80 | 20.07 | 88,457 | -0.13(-0.64%) |
Apr 27, 2017 | 19.25 | 20.46 | 19.25 | 20.20 | 232,176 | +1.10(+5.76%) |
Apr 26, 2017 | 19.08 | 19.25 | 19.03 | 19.10 | 79,891 | +0.07(+0.37%) |
Apr 25, 2017 | 18.74 | 19.24 | 18.74 | 19.03 | 101,147 | +0.37(+1.98%) |
Apr 24, 2017 | 18.65 | 18.74 | 18.52 | 18.66 | 97,014 | +0.25(+1.36%) |
Apr 21, 2017 | 18.55 | 18.55 | 18.28 | 18.41 | 80,156 | -0.19(-1.02%) |
Apr 20, 2017 | 18.49 | 18.68 | 18.20 | 18.60 | 100,375 | +0.43(+2.37%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.09 | 18.17 | 82,449 | +0.60(+3.41%) |
Apr 18, 2017 | 17.55 | 17.64 | 17.09 | 17.57 | 136,066 | -0.36(-2.01%) |
Apr 17, 2017 | 17.76 | 17.95 | 17.76 | 17.93 | 43,383 | +0.06(+0.34%) |
Apr 13, 2017 | 18.07 | 18.18 | 17.83 | 17.87 | 59,530 | -0.31(-1.71%) |
Apr 12, 2017 | 18.32 | 18.32 | 18.13 | 18.18 | 97,281 | +0.12(+0.66%) |
Apr 11, 2017 | 18.02 | 18.09 | 17.68 | 18.06 | 223,336 | +0.05(+0.28%) |
Apr 10, 2017 | 18.16 | 18.19 | 18.00 | 18.01 | 63,473 | -0.14(-0.77%) |
Apr 07, 2017 | 18.25 | 18.26 | 18.11 | 18.15 | 92,066 | -0.09(-0.49%) |
Apr 06, 2017 | 18.25 | 18.43 | 18.11 | 18.24 | 108,217 | -0.02(-0.11%) |
Apr 05, 2017 | 18.74 | 18.77 | 18.17 | 18.26 | 139,026 | -0.43(-2.30%) |
Apr 04, 2017 | 18.90 | 18.90 | 18.50 | 18.69 | 121,997 | -0.19(-1.01%) |
Apr 03, 2017 | 18.77 | 19.11 | 18.70 | 18.88 | 196,506 | +0.29(+1.56%) |
Mar 31, 2017 | 18.62 | 18.66 | 18.43 | 18.59 | 136,500 | -0.03(-0.16%) |
Mar 30, 2017 | 18.04 | 18.84 | 17.90 | 18.62 | 205,884 | +0.72(+4.02%) |
Mar 29, 2017 | 18.04 | 18.08 | 17.64 | 17.90 | 179,952 | -0.41(-2.24%) |
Mar 28, 2017 | 18.42 | 18.47 | 17.97 | 18.31 | 265,039 | -0.46(-2.45%) |
Mar 27, 2017 | 17.25 | 18.99 | 17.19 | 18.77 | 548,037 | +1.96(+11.66%) |
Mar 24, 2017 | 16.92 | 17.01 | 16.68 | 16.81 | 64,076 | -0.10(-0.59%) |
Mar 23, 2017 | 16.61 | 16.98 | 16.55 | 16.91 | 120,387 | +0.61(+3.74%) |
Mar 22, 2017 | 16.28 | 16.40 | 16.16 | 16.30 | 124,848 | -0.16(-0.97%) |
Mar 21, 2017 | 17.04 | 17.06 | 16.35 | 16.46 | 117,489 | -0.45(-2.66%) |
Mar 20, 2017 | 17.03 | 17.08 | 16.88 | 16.91 | 84,365 | -0.09(-0.53%) |
Mar 17, 2017 | 16.93 | 17.04 | 16.75 | 17.00 | 53,489 | +0.07(+0.41%) |
Mar 16, 2017 | 17.07 | 17.09 | 16.83 | 16.93 | 87,883 | -0.09(-0.53%) |
Mar 15, 2017 | 16.92 | 17.04 | 16.87 | 17.02 | 62,364 | -0.03(-0.18%) |
Mar 14, 2017 | 17.00 | 17.05 | 16.92 | 17.05 | 50,009 | +0.07(+0.41%) |
Mar 13, 2017 | 16.92 | 17.00 | 16.87 | 16.98 | 51,525 | +0.20(+1.19%) |
Mar 10, 2017 | 16.66 | 16.86 | 16.50 | 16.78 | 74,478 | +0.09(+0.54%) |
Mar 09, 2017 | 16.99 | 17.00 | 16.66 | 16.69 | 49,678 | -0.26(-1.53%) |
Mar 08, 2017 | 17.08 | 17.08 | 16.84 | 16.95 | 90,082 | +0.07(+0.41%) |
Mar 07, 2017 | 16.83 | 16.97 | 16.80 | 16.88 | 155,650 | +0.03(+0.18%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.74 | 16.85 | 165,300 | +0.20(+1.20%) |
Mar 03, 2017 | 16.79 | 16.91 | 16.58 | 16.65 | 90,670 | -0.11(-0.66%) |
Mar 02, 2017 | 16.87 | 16.91 | 16.71 | 16.76 | 125,788 | -0.07(-0.42%) |
Mar 01, 2017 | 16.73 | 16.99 | 16.72 | 16.83 | 143,000 | +0.17(+1.02%) |
Feb 28, 2017 | 17.02 | 17.04 | 16.59 | 16.66 | 168,048 | -0.37(-2.17%) |
Feb 27, 2017 | 17.34 | 17.35 | 17.00 | 17.03 | 300,456 | -0.65(-3.68%) |
Feb 24, 2017 | 17.61 | 17.91 | 17.52 | 17.68 | 188,267 | -0.47(-2.59%) |
Feb 23, 2017 | 18.20 | 18.25 | 18.00 | 18.15 | 214,045 | +0.12(+0.67%) |
Feb 22, 2017 | 18.00 | 18.28 | 17.85 | 18.03 | 258,788 | +0.23(+1.29%) |
Feb 21, 2017 | 17.52 | 17.90 | 17.50 | 17.80 | 332,424 | +0.80(+4.71%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.24(+1.43%) | |
Feb 16, 2017 | 16.55 | 16.89 | 16.55 | 16.76 | 202,722 | +0.07(+0.42%) |
Feb 15, 2017 | 15.92 | 16.78 | 15.91 | 16.69 | 502,616 | +0.93(+5.90%) |
Feb 14, 2017 | 16.18 | 16.30 | 15.30 | 15.76 | 527,580 | -0.18(-1.13%) |
Feb 13, 2017 | 15.49 | 15.97 | 15.48 | 15.94 | 188,577 | +0.50(+3.24%) |
Feb 10, 2017 | 15.46 | 15.47 | 15.32 | 15.44 | 82,515 | +0.12(+0.78%) |
Feb 09, 2017 | 15.34 | 15.36 | 15.23 | 15.32 | 54,841 | -0.10(-0.65%) |
Feb 08, 2017 | 15.21 | 15.44 | 15.08 | 15.42 | 75,323 | +0.17(+1.11%) |
Feb 07, 2017 | 15.28 | 15.35 | 15.18 | 15.25 | 78,088 | -0.03(-0.20%) |
Feb 06, 2017 | 15.39 | 15.44 | 15.25 | 15.28 | 89,825 | -0.21(-1.36%) |
Feb 03, 2017 | 15.47 | 15.67 | 15.41 | 15.49 | 263,434 | +0.11(+0.71%) |
Feb 02, 2017 | 15.40 | 15.59 | 15.34 | 15.38 | 97,027 | -0.09(-0.57%) |
Feb 01, 2017 | 15.11 | 15.53 | 15.11 | 15.47 | 138,807 | +0.47(+3.13%) |
Jan 31, 2017 | 14.81 | 15.05 | 14.81 | 15.00 | 115,490 | +0.34(+2.32%) |
Jan 30, 2017 | 14.96 | 14.96 | 14.63 | 14.66 | 108,902 | -0.18(-1.21%) |
Jan 27, 2017 | 14.89 | 15.02 | 14.84 | 14.84 | 186,517 | +0.07(+0.47%) |
Jan 26, 2017 | 14.85 | 14.96 | 14.77 | 14.77 | 309,923 | +0.32(+2.21%) |
Jan 25, 2017 | 14.38 | 14.56 | 14.37 | 14.45 | 50,443 | +0.09(+0.63%) |
Jan 24, 2017 | 14.05 | 14.56 | 14.01 | 14.36 | 209,339 | +0.32(+2.28%) |
Jan 23, 2017 | 14.20 | 14.20 | 14.00 | 14.04 | 63,052 | -0.19(-1.34%) |
Jan 20, 2017 | 14.25 | 14.27 | 14.22 | 14.23 | 67,937 | +0.00(+0.00%) |
Jan 19, 2017 | 14.35 | 14.40 | 14.16 | 14.23 | 86,787 | -0.12(-0.84%) |
Jan 18, 2017 | 13.97 | 14.74 | 13.96 | 14.35 | 371,100 | +0.32(+2.28%) |
Jan 17, 2017 | 14.06 | 14.15 | 13.97 | 14.03 | 125,030 | -0.23(-1.61%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Jan 12, 2017 | 14.10 | 14.21 | 14.07 | 14.18 | 12,275 | +0.05(+0.35%) |
Jan 11, 2017 | 14.03 | 14.19 | 13.81 | 14.13 | 71,990 | -0.03(-0.21%) |
Jan 10, 2017 | 14.24 | 14.31 | 14.09 | 14.16 | 45,474 | +0.04(+0.28%) |
Jan 09, 2017 | 14.30 | 14.50 | 14.09 | 14.12 | 154,310 | -0.03(-0.21%) |
Jan 06, 2017 | 14.27 | 14.27 | 14.09 | 14.15 | 16,346 | +0.00(+0.00%) |
Jan 05, 2017 | 13.85 | 14.41 | 13.85 | 14.15 | 207,450 | +0.35(+2.54%) |
Jan 04, 2017 | 13.16 | 13.85 | 13.16 | 13.80 | 44,811 | +0.64(+4.86%) |
Jan 03, 2017 | 13.19 | 13.22 | 13.04 | 13.16 | 12,946 | +0.00(+0.00%) |
Dec 30, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.07(-0.53%) | |
Dec 29, 2016 | 13.28 | 13.35 | 13.17 | 13.23 | 8,581 | -0.04(-0.30%) |
Dec 28, 2016 | 13.30 | 13.35 | 13.17 | 13.27 | 50,801 | -0.09(-0.67%) |
Dec 27, 2016 | 13.44 | 13.47 | 13.31 | 13.36 | 41,987 | -0.17(-1.26%) |
Dec 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.05(-0.37%) | |
Dec 22, 2016 | 13.52 | 13.63 | 13.34 | 13.58 | 24,638 | -0.19(-1.38%) |
Dec 21, 2016 | 13.81 | 13.90 | 13.69 | 13.77 | 64,978 | +0.21(+1.55%) |
Dec 20, 2016 | 13.69 | 13.73 | 13.47 | 13.56 | 101,900 | +0.04(+0.30%) |
Dec 19, 2016 | 13.19 | 13.61 | 13.19 | 13.52 | 39,233 | +0.52(+4.00%) |
Dec 16, 2016 | 13.16 | 13.21 | 13.00 | 13.00 | 36,235 | -0.03(-0.23%) |
Dec 15, 2016 | 13.13 | 13.13 | 12.91 | 13.03 | 112,530 | -0.12(-0.91%) |
Dec 14, 2016 | 13.28 | 13.42 | 12.47 | 13.15 | 72,512 | -0.44(-3.24%) |
Dec 13, 2016 | 13.56 | 13.69 | 13.48 | 13.59 | 43,123 | -0.10(-0.73%) |
Dec 12, 2016 | 13.60 | 13.81 | 13.45 | 13.69 | 86,844 | -0.11(-0.80%) |
Dec 09, 2016 | 13.93 | 13.96 | 13.64 | 13.80 | 51,091 | -0.01(-0.07%) |
Dec 08, 2016 | 13.81 | 13.85 | 13.77 | 13.81 | 26,805 | +0.04(+0.29%) |
Dec 07, 2016 | 13.71 | 13.80 | 13.65 | 13.77 | 63,341 | +0.08(+0.58%) |
Dec 06, 2016 | 13.69 | 13.77 | 13.65 | 13.69 | 114,641 | +0.20(+1.48%) |
Dec 05, 2016 | 13.40 | 13.75 | 13.36 | 13.49 | 192,464 | +0.38(+2.90%) |
Dec 02, 2016 | 12.76 | 13.18 | 12.50 | 13.11 | 105,616 | +0.28(+2.18%) |
Dec 01, 2016 | 12.64 | 12.83 | 12.55 | 12.83 | 64,517 | +0.26(+2.07%) |
Nov 30, 2016 | 12.70 | 12.76 | 12.56 | 12.57 | 132,606 | -0.11(-0.87%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.47 | 12.68 | 17,431 | +0.25(+2.01%) |
Nov 28, 2016 | 12.50 | 12.55 | 12.42 | 12.43 | 37,639 | -0.11(-0.88%) |
Nov 25, 2016 | 12.51 | 12.62 | 12.51 | 12.54 | 8,371 | +0.02(+0.16%) |
Nov 23, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.06(-0.48%) | |
Nov 22, 2016 | 12.49 | 12.64 | 12.49 | 12.58 | 12,526 | -0.10(-0.79%) |
Nov 21, 2016 | 12.45 | 12.69 | 12.42 | 12.68 | 21,948 | +0.28(+2.26%) |
Nov 18, 2016 | 12.33 | 12.43 | 12.22 | 12.40 | 7,421 | +0.01(+0.08%) |
Nov 17, 2016 | 12.34 | 12.40 | 12.26 | 12.39 | 17,722 | +0.17(+1.39%) |
Nov 16, 2016 | 12.14 | 12.35 | 12.13 | 12.22 | 20,997 | +0.11(+0.91%) |
Nov 15, 2016 | 12.12 | 12.13 | 12.00 | 12.11 | 5,174 | +0.00(+0.00%) |
Nov 14, 2016 | 12.25 | 12.25 | 12.06 | 12.11 | 13,603 | -0.29(-2.34%) |
Nov 11, 2016 | 12.33 | 12.40 | 12.26 | 12.40 | 7,182 | +0.06(+0.49%) |
Nov 10, 2016 | 12.34 | 12.40 | 12.29 | 12.34 | 13,807 | -0.06(-0.48%) |
Nov 09, 2016 | 12.20 | 12.51 | 12.20 | 12.40 | 30,460 | -0.09(-0.72%) |
Nov 08, 2016 | 12.31 | 12.63 | 12.31 | 12.49 | 44,899 | +0.16(+1.30%) |
Nov 07, 2016 | 12.29 | 12.39 | 12.21 | 12.33 | 60,778 | -0.02(-0.16%) |
Nov 04, 2016 | 11.83 | 12.42 | 11.83 | 12.35 | 41,944 | +0.18(+1.48%) |
Nov 03, 2016 | 12.22 | 12.25 | 12.14 | 12.17 | 34,085 | -0.10(-0.82%) |
Nov 02, 2016 | 12.40 | 12.76 | 12.25 | 12.27 | 198,112 | -0.20(-1.60%) |
Nov 01, 2016 | 12.08 | 12.48 | 12.08 | 12.47 | 30,575 | +0.50(+4.18%) |
Oct 31, 2016 | 11.97 | 12.07 | 11.86 | 11.97 | 45,451 | -0.12(-0.99%) |
Oct 28, 2016 | 12.16 | 12.49 | 12.04 | 12.09 | 6,095 | -0.06(-0.49%) |
Oct 27, 2016 | 12.19 | 12.30 | 12.10 | 12.15 | 87,227 | -0.11(-0.90%) |
Oct 26, 2016 | 12.25 | 12.38 | 12.25 | 12.26 | 4,053 | +0.00(+0.00%) |
Oct 25, 2016 | 12.20 | 12.34 | 12.18 | 12.26 | 15,342 | +0.01(+0.08%) |
Oct 24, 2016 | 12.27 | 12.27 | 12.18 | 12.25 | 15,272 | -0.01(-0.08%) |
Oct 21, 2016 | 12.25 | 12.27 | 12.19 | 12.26 | 10,924 | +0.01(+0.08%) |
Oct 20, 2016 | 12.12 | 12.27 | 12.03 | 12.25 | 19,425 | +0.11(+0.91%) |
Oct 19, 2016 | 12.19 | 12.19 | 12.10 | 12.14 | 10,042 | -0.09(-0.74%) |
Oct 18, 2016 | 12.00 | 12.23 | 11.94 | 12.23 | 24,779 | +0.32(+2.69%) |
Oct 17, 2016 | 12.04 | 12.04 | 11.84 | 11.91 | 25,712 | -0.10(-0.83%) |
Oct 14, 2016 | 11.86 | 12.01 | 11.86 | 12.01 | 7,222 | +0.11(+0.92%) |
Oct 13, 2016 | 11.73 | 12.23 | 11.64 | 11.90 | 39,177 | -0.05(-0.42%) |
Oct 12, 2016 | 11.92 | 12.20 | 11.92 | 11.95 | 9,119 | +0.04(+0.34%) |
Oct 11, 2016 | 11.99 | 11.99 | 11.90 | 11.91 | 6,199 | -0.10(-0.83%) |
Oct 10, 2016 | 11.95 | 12.06 | 11.91 | 12.01 | 37,732 | +0.29(+2.47%) |
Oct 07, 2016 | 11.73 | 11.73 | 11.69 | 11.72 | 6,619 | -0.04(-0.34%) |
Oct 06, 2016 | 11.84 | 11.84 | 11.75 | 11.76 | 17,038 | -0.02(-0.17%) |
Oct 05, 2016 | 11.75 | 11.85 | 11.67 | 11.78 | 5,288 | +0.01(+0.08%) |
Oct 04, 2016 | 11.93 | 11.93 | 11.74 | 11.77 | 8,118 | -0.09(-0.76%) |
Oct 03, 2016 | 11.76 | 11.92 | 11.76 | 11.86 | 17,337 | +0.04(+0.34%) |
Sep 30, 2016 | 11.83 | 11.93 | 11.81 | 11.82 | 3,514 | +0.01(+0.08%) |
Sep 29, 2016 | 11.93 | 11.93 | 11.77 | 11.81 | 8,534 | -0.26(-2.15%) |
Sep 28, 2016 | 11.89 | 12.11 | 11.87 | 12.07 | 8,093 | +0.02(+0.17%) |
Sep 27, 2016 | 12.06 | 12.08 | 11.96 | 12.05 | 8,511 | -0.10(-0.82%) |
Sep 26, 2016 | 12.10 | 12.20 | 12.01 | 12.15 | 17,558 | -0.10(-0.82%) |
Sep 23, 2016 | 12.13 | 12.26 | 12.08 | 12.25 | 120,483 | +0.12(+0.99%) |
Sep 22, 2016 | 12.12 | 12.15 | 12.00 | 12.13 | 51,721 | +0.06(+0.50%) |
Sep 21, 2016 | 12.05 | 12.10 | 11.98 | 12.07 | 27,466 | +0.04(+0.32%) |
Sep 20, 2016 | 11.84 | 12.05 | 11.84 | 12.03 | 78,851 | +0.13(+1.11%) |
Sep 19, 2016 | 11.82 | 11.95 | 11.79 | 11.90 | 26,710 | +0.05(+0.42%) |
Sep 16, 2016 | 11.70 | 11.90 | 11.68 | 11.85 | 61,039 | +0.23(+1.98%) |
Sep 15, 2016 | 11.46 | 11.66 | 11.42 | 11.62 | 45,563 | +0.12(+1.04%) |
Sep 14, 2016 | 11.38 | 11.54 | 11.31 | 11.50 | 65,225 | +0.25(+2.22%) |
Sep 13, 2016 | 11.40 | 11.44 | 11.20 | 11.25 | 16,287 | -0.17(-1.49%) |
Sep 12, 2016 | 11.41 | 11.51 | 11.36 | 11.42 | 22,802 | -0.11(-0.95%) |
Sep 09, 2016 | 11.82 | 11.82 | 11.46 | 11.53 | 34,076 | -0.35(-2.95%) |
Sep 08, 2016 | 11.95 | 11.95 | 11.84 | 11.88 | 7,304 | -0.03(-0.25%) |
Sep 07, 2016 | 11.82 | 11.95 | 11.80 | 11.91 | 28,823 | +0.11(+0.93%) |
Sep 06, 2016 | 11.78 | 11.88 | 11.77 | 11.80 | 30,371 | -0.07(-0.59%) |
Sep 02, 2016 | 11.79 | 11.87 | 11.87 | 11.87 | 16,300 | +0.04(+0.34%) |
Sep 01, 2016 | 11.73 | 11.83 | 11.68 | 11.83 | 9,043 | +0.10(+0.85%) |
Aug 31, 2016 | 11.82 | 11.83 | 11.66 | 11.73 | 19,676 | -0.04(-0.34%) |
Aug 30, 2016 | 11.85 | 11.85 | 11.76 | 11.77 | 3,038 | -0.06(-0.51%) |
Aug 29, 2016 | 11.85 | 11.89 | 11.80 | 11.83 | 10,142 | -0.16(-1.33%) |
Aug 26, 2016 | 12.09 | 12.14 | 11.92 | 11.99 | 33,920 | -0.05(-0.42%) |
Aug 25, 2016 | 12.13 | 12.13 | 12.01 | 12.04 | 26,451 | +0.04(+0.33%) |
Aug 24, 2016 | 12.05 | 12.10 | 12.00 | 12.00 | 25,635 | -0.04(-0.33%) |
Aug 23, 2016 | 12.14 | 12.15 | 12.00 | 12.04 | 45,138 | +0.04(+0.33%) |
Aug 22, 2016 | 11.99 | 12.00 | 11.96 | 12.00 | 27,880 | +0.21(+1.78%) |
Aug 19, 2016 | 11.92 | 11.98 | 11.79 | 11.79 | 62,614 | -0.01(-0.08%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.65 | 11.80 | 41,691 | +0.25(+2.16%) |
Aug 17, 2016 | 11.55 | 11.60 | 11.43 | 11.55 | 21,863 | +0.03(+0.26%) |
Aug 16, 2016 | 11.47 | 11.55 | 11.37 | 11.52 | 20,498 | +0.12(+1.05%) |
Aug 15, 2016 | 11.41 | 11.50 | 11.35 | 11.40 | 14,311 | +0.13(+1.15%) |
Aug 12, 2016 | 11.35 | 11.35 | 11.14 | 11.27 | 79,357 | -0.01(-0.09%) |
Aug 11, 2016 | 11.30 | 11.32 | 11.19 | 11.28 | 10,024 | +0.01(+0.09%) |
Aug 10, 2016 | 11.32 | 11.34 | 11.15 | 11.27 | 38,205 | +0.10(+0.90%) |
Aug 09, 2016 | 11.32 | 11.33 | 10.94 | 11.17 | 41,823 | -0.20(-1.76%) |
Aug 08, 2016 | 11.33 | 11.43 | 11.28 | 11.37 | 21,644 | +0.21(+1.88%) |
Aug 05, 2016 | 11.16 | 11.29 | 11.11 | 11.16 | 28,342 | +0.06(+0.54%) |
Aug 04, 2016 | 11.18 | 11.19 | 11.05 | 11.10 | 26,404 | -0.22(-1.94%) |
Aug 03, 2016 | 11.55 | 11.55 | 11.27 | 11.32 | 24,171 | -0.11(-0.96%) |
Aug 02, 2016 | 11.37 | 11.44 | 11.29 | 11.43 | 31,756 | +0.19(+1.69%) |
Aug 01, 2016 | 11.28 | 11.35 | 11.24 | 11.24 | 20,069 | -0.03(-0.27%) |
Jul 29, 2016 | 11.25 | 11.34 | 11.25 | 11.27 | 10,729 | +0.02(+0.18%) |
Jul 28, 2016 | 11.31 | 11.33 | 11.23 | 11.25 | 5,961 | -0.06(-0.53%) |
Jul 27, 2016 | 11.39 | 11.39 | 11.25 | 11.31 | 46,971 | +0.02(+0.18%) |
Jul 26, 2016 | 11.42 | 11.42 | 11.18 | 11.29 | 49,292 | -0.02(-0.18%) |
Jul 25, 2016 | 11.43 | 11.44 | 11.27 | 11.31 | 12,486 | +0.01(+0.09%) |
Jul 22, 2016 | 11.30 | 11.30 | 11.21 | 11.30 | 7,472 | +0.02(+0.18%) |
Jul 21, 2016 | 11.30 | 11.38 | 11.25 | 11.28 | 8,170 | -0.12(-1.05%) |
Jul 20, 2016 | 11.42 | 11.50 | 11.36 | 11.40 | 14,513 | -0.04(-0.35%) |
Jul 19, 2016 | 11.45 | 11.50 | 11.37 | 11.44 | 24,015 | -0.08(-0.69%) |
Jul 18, 2016 | 11.52 | 11.55 | 11.48 | 11.52 | 10,814 | -0.11(-0.95%) |
Jul 15, 2016 | 11.62 | 11.73 | 11.60 | 11.63 | 7,289 | -0.03(-0.26%) |
Jul 14, 2016 | 11.79 | 11.79 | 11.64 | 11.66 | 18,286 | -0.01(-0.09%) |
Jul 13, 2016 | 11.77 | 11.80 | 11.63 | 11.67 | 4,602 | -0.14(-1.19%) |
Jul 12, 2016 | 11.82 | 11.90 | 11.78 | 11.81 | 19,479 | +0.24(+2.07%) |
Jul 11, 2016 | 11.55 | 11.74 | 11.53 | 11.57 | 66,939 | +0.52(+4.71%) |
Jul 08, 2016 | 11.01 | 11.09 | 11.01 | 11.05 | 1,405 | +0.16(+1.42%) |
Jul 07, 2016 | 10.96 | 11.00 | 10.88 | 10.89 | 16,907 | +0.08(+0.79%) |
Jul 05, 2016 | 10.87 | 10.87 | 10.78 | 10.81 | 62,586 | -0.14(-1.28%) |
Jul 01, 2016 | 10.93 | 10.95 | 10.95 | 10.95 | 3,900 | +0.01(+0.09%) |
Jun 30, 2016 | 10.86 | 10.96 | 10.85 | 10.94 | 20,783 | +0.07(+0.64%) |
Jun 29, 2016 | 10.93 | 10.94 | 10.84 | 10.87 | 9,811 | -0.08(-0.73%) |
Jun 28, 2016 | 10.88 | 11.05 | 10.84 | 10.95 | 76,410 | +0.28(+2.62%) |
Jun 27, 2016 | 10.96 | 10.96 | 10.67 | 10.67 | 20,171 | -0.50(-4.48%) |
Jun 24, 2016 | 11.05 | 11.36 | 11.05 | 11.17 | 19,914 | -0.44(-3.79%) |
Jun 23, 2016 | 11.60 | 11.67 | 11.57 | 11.61 | 9,547 | +0.04(+0.35%) |
Jun 22, 2016 | 11.60 | 11.64 | 11.53 | 11.57 | 4,955 | +0.00(+0.00%) |
Jun 21, 2016 | 11.57 | 11.59 | 11.50 | 11.57 | 4,673 | +0.05(+0.43%) |
Jun 20, 2016 | 11.57 | 11.60 | 11.51 | 11.52 | 4,581 | +0.11(+0.96%) |
Jun 17, 2016 | 11.38 | 11.45 | 11.32 | 11.41 | 8,028 | +0.00(+0.00%) |
Jun 16, 2016 | 11.46 | 11.47 | 11.38 | 11.41 | 31,852 | -0.05(-0.44%) |
Jun 15, 2016 | 11.45 | 11.49 | 11.37 | 11.46 | 11,491 | -0.11(-0.95%) |
Jun 14, 2016 | 11.55 | 11.58 | 11.41 | 11.57 | 17,448 | +0.10(+0.87%) |
Jun 13, 2016 | 11.51 | 11.66 | 11.45 | 11.47 | 36,963 | +0.00(+0.00%) |
Jun 10, 2016 | 11.59 | 11.59 | 11.41 | 11.47 | 11,156 | -0.12(-1.04%) |
Jun 09, 2016 | 11.59 | 11.61 | 11.52 | 11.59 | 5,250 | -0.01(-0.09%) |
Jun 08, 2016 | 11.59 | 11.64 | 11.50 | 11.60 | 8,752 | +0.04(+0.35%) |
Jun 07, 2016 | 11.65 | 11.65 | 11.52 | 11.56 | 19,520 | -0.22(-1.87%) |
Jun 06, 2016 | 11.73 | 11.85 | 11.71 | 11.78 | 15,107 | -0.05(-0.42%) |
Jun 03, 2016 | 11.88 | 11.89 | 11.78 | 11.83 | 5,469 | +0.00(+0.00%) |
Jun 02, 2016 | 11.69 | 11.90 | 11.61 | 11.83 | 12,834 | -0.03(-0.25%) |