Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.35 | 15.40 | 15.20 | 15.25 | 104,633 | +0.00(+0.00%) |
May 30, 2017 | 15.15 | 15.35 | 15.10 | 15.25 | 17,268 | +0.10(+0.66%) |
May 26, 2017 | 15.50 | 15.50 | 15.10 | 15.15 | 14,602 | -0.40(-2.57%) |
May 25, 2017 | 15.60 | 15.75 | 15.30 | 15.55 | 52,224 | +0.05(+0.32%) |
May 24, 2017 | 16.00 | 16.00 | 15.45 | 15.50 | 20,379 | -0.50(-3.12%) |
May 23, 2017 | 16.15 | 16.25 | 15.80 | 16.00 | 104,339 | -0.20(-1.23%) |
May 22, 2017 | 15.80 | 16.35 | 15.80 | 16.20 | 37,936 | +0.35(+2.21%) |
May 19, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 39,330 | +0.20(+1.28%) |
May 18, 2017 | 15.40 | 15.80 | 15.25 | 15.65 | 38,412 | +0.05(+0.32%) |
May 17, 2017 | 15.25 | 15.70 | 15.25 | 15.60 | 50,800 | +0.00(+0.00%) |
May 16, 2017 | 16.25 | 16.25 | 15.45 | 15.60 | 28,235 | -0.50(-3.11%) |
May 15, 2017 | 15.85 | 16.30 | 15.55 | 16.10 | 27,498 | +0.25(+1.58%) |
May 12, 2017 | 15.95 | 16.15 | 15.80 | 15.85 | 27,119 | -0.15(-0.94%) |
May 11, 2017 | 15.60 | 16.15 | 15.55 | 16.00 | 72,490 | +0.25(+1.59%) |
May 10, 2017 | 15.30 | 16.00 | 15.10 | 15.75 | 82,681 | +0.50(+3.28%) |
May 09, 2017 | 14.60 | 15.30 | 14.60 | 15.25 | 47,533 | +0.50(+3.39%) |
May 08, 2017 | 14.75 | 14.80 | 14.50 | 14.75 | 53,977 | -0.15(-1.01%) |
May 05, 2017 | 15.00 | 15.00 | 14.60 | 14.90 | 39,777 | -0.10(-0.67%) |
May 04, 2017 | 15.25 | 15.25 | 14.95 | 15.00 | 27,905 | -0.30(-1.96%) |
May 03, 2017 | 15.45 | 15.60 | 15.15 | 15.30 | 43,833 | -0.20(-1.29%) |
May 02, 2017 | 15.40 | 15.90 | 15.30 | 15.50 | 22,555 | -0.35(-2.21%) |
May 01, 2017 | 15.10 | 15.95 | 15.10 | 15.85 | 29,558 | +0.80(+5.32%) |
Apr 28, 2017 | 15.75 | 15.80 | 15.00 | 15.05 | 49,591 | -0.65(-4.14%) |
Apr 27, 2017 | 15.90 | 15.95 | 15.70 | 15.70 | 26,576 | -0.15(-0.95%) |
Apr 26, 2017 | 15.90 | 15.95 | 15.85 | 15.85 | 33,927 | -0.15(-0.94%) |
Apr 25, 2017 | 15.75 | 16.00 | 15.65 | 16.00 | 33,070 | +0.35(+2.24%) |
Apr 24, 2017 | 14.70 | 15.95 | 14.70 | 15.65 | 44,163 | +1.25(+8.68%) |
Apr 21, 2017 | 14.40 | 14.60 | 14.35 | 14.40 | 218,736 | +0.05(+0.35%) |
Apr 20, 2017 | 14.50 | 14.75 | 14.20 | 14.35 | 129,911 | -0.25(-1.71%) |
Apr 19, 2017 | 14.85 | 14.90 | 14.30 | 14.60 | 56,932 | -0.25(-1.68%) |
Apr 18, 2017 | 14.60 | 15.00 | 14.58 | 14.85 | 15,957 | +0.20(+1.37%) |
Apr 17, 2017 | 14.35 | 14.75 | 14.35 | 14.65 | 30,917 | +0.25(+1.74%) |
Apr 13, 2017 | 14.65 | 14.65 | 14.35 | 14.40 | 27,035 | -0.25(-1.71%) |
Apr 12, 2017 | 15.35 | 15.35 | 14.60 | 14.65 | 24,905 | -0.70(-4.56%) |
Apr 11, 2017 | 15.25 | 15.40 | 15.05 | 15.35 | 24,484 | +0.10(+0.66%) |
Apr 10, 2017 | 15.05 | 15.40 | 14.90 | 15.25 | 64,788 | +0.20(+1.33%) |
Apr 07, 2017 | 14.80 | 15.05 | 14.55 | 15.05 | 108,116 | +0.35(+2.38%) |
Apr 06, 2017 | 13.70 | 14.80 | 13.50 | 14.70 | 149,839 | +1.35(+10.11%) |
Apr 05, 2017 | 13.90 | 13.95 | 13.25 | 13.35 | 86,234 | -0.20(-1.48%) |
Apr 04, 2017 | 13.80 | 13.95 | 13.50 | 13.55 | 37,017 | -0.05(-0.37%) |
Apr 03, 2017 | 13.70 | 13.85 | 13.32 | 13.60 | 43,385 | -0.10(-0.73%) |
Mar 31, 2017 | 13.60 | 13.75 | 13.60 | 13.70 | 27,027 | +0.05(+0.37%) |
Mar 30, 2017 | 13.60 | 13.84 | 13.45 | 13.65 | 25,244 | +0.05(+0.37%) |
Mar 29, 2017 | 13.20 | 13.70 | 13.20 | 13.60 | 36,011 | +0.30(+2.26%) |
Mar 28, 2017 | 13.20 | 13.40 | 13.00 | 13.30 | 70,453 | +0.00(+0.00%) |
Mar 27, 2017 | 13.25 | 13.35 | 12.85 | 13.30 | 15,330 | -0.15(-1.12%) |
Mar 24, 2017 | 13.95 | 13.95 | 13.15 | 13.45 | 29,872 | +0.20(+1.51%) |
Mar 23, 2017 | 13.25 | 13.40 | 13.10 | 13.25 | 11,679 | +0.15(+1.15%) |
Mar 22, 2017 | 13.20 | 13.40 | 12.95 | 13.10 | 25,573 | -0.10(-0.76%) |
Mar 21, 2017 | 13.80 | 13.85 | 13.20 | 13.20 | 35,762 | -0.50(-3.65%) |
Mar 20, 2017 | 14.05 | 14.10 | 13.70 | 13.70 | 18,747 | -0.30(-2.14%) |
Mar 17, 2017 | 13.40 | 14.10 | 13.40 | 14.00 | 145,769 | +0.45(+3.32%) |
Mar 16, 2017 | 13.50 | 13.76 | 13.30 | 13.55 | 159,707 | +0.05(+0.37%) |
Mar 15, 2017 | 13.80 | 13.80 | 13.25 | 13.50 | 36,471 | -0.25(-1.82%) |
Mar 14, 2017 | 13.85 | 13.95 | 13.75 | 13.75 | 17,549 | -0.15(-1.08%) |
Mar 13, 2017 | 13.70 | 14.10 | 13.70 | 13.90 | 48,686 | +0.20(+1.46%) |
Mar 10, 2017 | 13.80 | 13.85 | 13.55 | 13.70 | 32,235 | +0.00(+0.00%) |
Mar 09, 2017 | 13.80 | 13.85 | 13.60 | 13.70 | 36,062 | -0.05(-0.36%) |
Mar 08, 2017 | 13.95 | 14.15 | 13.75 | 13.75 | 32,527 | -0.20(-1.43%) |
Mar 07, 2017 | 13.90 | 14.03 | 13.90 | 13.95 | 29,902 | -0.05(-0.36%) |
Mar 06, 2017 | 14.20 | 14.20 | 13.75 | 14.00 | 72,726 | -0.45(-3.11%) |
Mar 03, 2017 | 14.65 | 15.00 | 13.35 | 14.45 | 28,730 | -0.25(-1.70%) |
Mar 02, 2017 | 15.25 | 15.25 | 13.95 | 14.70 | 54,243 | -1.05(-6.67%) |
Mar 01, 2017 | 15.05 | 15.75 | 14.90 | 15.75 | 58,804 | +0.85(+5.70%) |
Feb 28, 2017 | 15.00 | 15.05 | 14.30 | 14.90 | 45,895 | -0.15(-1.00%) |
Feb 27, 2017 | 15.05 | 15.30 | 15.00 | 15.05 | 34,955 | +0.00(+0.00%) |
Feb 24, 2017 | 15.00 | 15.15 | 15.00 | 15.05 | 9,667 | -0.05(-0.33%) |
Feb 23, 2017 | 15.05 | 15.15 | 15.05 | 15.10 | 15,584 | +0.00(+0.00%) |
Feb 22, 2017 | 15.15 | 15.25 | 15.05 | 15.10 | 17,112 | -0.05(-0.33%) |
Feb 21, 2017 | 15.45 | 15.47 | 15.05 | 15.15 | 22,729 | -0.25(-1.62%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.10(+0.65%) | |
Feb 16, 2017 | 15.46 | 15.55 | 15.12 | 15.30 | 66,944 | -0.20(-1.29%) |
Feb 15, 2017 | 15.35 | 15.55 | 15.00 | 15.50 | 84,812 | +0.05(+0.32%) |
Feb 14, 2017 | 15.30 | 15.50 | 14.69 | 15.45 | 26,291 | +0.10(+0.65%) |
Feb 13, 2017 | 15.10 | 15.50 | 15.07 | 15.35 | 17,813 | +0.15(+0.99%) |
Feb 10, 2017 | 15.10 | 15.20 | 15.05 | 15.20 | 25,389 | +0.05(+0.33%) |
Feb 09, 2017 | 14.95 | 15.25 | 14.95 | 15.15 | 30,613 | +0.15(+1.00%) |
Feb 08, 2017 | 15.00 | 15.05 | 14.95 | 15.00 | 32,327 | -0.05(-0.33%) |
Feb 07, 2017 | 14.90 | 15.10 | 14.70 | 15.05 | 40,946 | +0.05(+0.33%) |
Feb 06, 2017 | 14.95 | 15.05 | 14.95 | 15.00 | 20,234 | -0.05(-0.33%) |
Feb 03, 2017 | 15.05 | 15.10 | 14.95 | 15.05 | 20,791 | +0.00(+0.00%) |
Feb 02, 2017 | 15.05 | 15.10 | 14.65 | 15.05 | 40,983 | +0.05(+0.33%) |
Feb 01, 2017 | 14.95 | 15.10 | 14.60 | 15.00 | 65,460 | +0.05(+0.33%) |
Jan 31, 2017 | 14.85 | 15.00 | 14.65 | 14.95 | 23,872 | +0.10(+0.67%) |
Jan 30, 2017 | 14.65 | 15.00 | 14.30 | 14.85 | 43,579 | -0.05(-0.34%) |
Jan 27, 2017 | 14.95 | 15.00 | 14.65 | 14.90 | 28,862 | -0.10(-0.67%) |
Jan 26, 2017 | 15.30 | 15.30 | 14.75 | 15.00 | 52,736 | -0.35(-2.28%) |
Jan 25, 2017 | 15.15 | 15.40 | 15.05 | 15.35 | 54,283 | +0.20(+1.32%) |
Jan 24, 2017 | 14.91 | 15.20 | 14.91 | 15.15 | 63,114 | +0.30(+2.02%) |
Jan 23, 2017 | 14.30 | 14.95 | 14.25 | 14.85 | 28,772 | +0.55(+3.85%) |
Jan 20, 2017 | 14.30 | 14.60 | 14.30 | 14.30 | 72,952 | +0.00(+0.00%) |
Jan 19, 2017 | 14.50 | 14.70 | 14.15 | 14.30 | 18,302 | -0.20(-1.38%) |
Jan 18, 2017 | 14.45 | 14.55 | 14.15 | 14.50 | 27,177 | +0.00(+0.00%) |
Jan 17, 2017 | 14.75 | 14.75 | 14.44 | 14.50 | 11,515 | -0.40(-2.68%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.50(+3.47%) | |
Jan 12, 2017 | 14.80 | 14.85 | 14.30 | 14.40 | 17,106 | -0.50(-3.36%) |
Jan 11, 2017 | 14.95 | 15.25 | 14.80 | 14.90 | 12,754 | +0.00(+0.00%) |
Jan 10, 2017 | 14.70 | 14.90 | 14.46 | 14.90 | 16,708 | +0.30(+2.05%) |
Jan 09, 2017 | 15.00 | 15.10 | 14.60 | 14.60 | 15,111 | -0.50(-3.31%) |
Jan 06, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 26,346 | -0.30(-1.95%) |
Jan 05, 2017 | 15.50 | 15.50 | 15.20 | 15.40 | 21,580 | -0.10(-0.65%) |
Jan 04, 2017 | 15.40 | 15.50 | 15.35 | 15.50 | 29,464 | +0.15(+0.98%) |
Jan 03, 2017 | 15.20 | 15.35 | 14.86 | 15.35 | 46,685 | -0.35(-2.23%) |
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.64%) | |
Dec 29, 2016 | 15.60 | 15.75 | 15.05 | 15.60 | 35,691 | -0.25(-1.58%) |
Dec 28, 2016 | 15.65 | 16.00 | 15.65 | 15.85 | 42,101 | +0.05(+0.32%) |
Dec 27, 2016 | 15.75 | 15.95 | 15.65 | 15.80 | 17,255 | -0.10(-0.63%) |
Dec 23, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.10(+0.63%) | |
Dec 22, 2016 | 15.75 | 15.95 | 15.55 | 15.80 | 23,737 | +0.35(+2.27%) |
Dec 21, 2016 | 15.85 | 15.85 | 15.20 | 15.45 | 28,059 | -0.40(-2.52%) |
Dec 20, 2016 | 15.95 | 15.95 | 15.40 | 15.85 | 23,672 | -0.05(-0.31%) |
Dec 19, 2016 | 15.90 | 15.95 | 15.25 | 15.90 | 34,689 | +0.05(+0.32%) |
Dec 16, 2016 | 14.65 | 15.95 | 14.65 | 15.85 | 84,143 | +1.20(+8.19%) |
Dec 15, 2016 | 14.70 | 14.95 | 14.60 | 14.65 | 59,054 | -0.10(-0.68%) |
Dec 14, 2016 | 15.30 | 15.40 | 14.70 | 14.75 | 38,926 | -0.65(-4.22%) |
Dec 13, 2016 | 15.30 | 15.43 | 15.30 | 15.40 | 42,744 | -0.05(-0.32%) |
Dec 12, 2016 | 15.55 | 15.80 | 15.35 | 15.45 | 54,666 | -0.35(-2.22%) |
Dec 09, 2016 | 16.00 | 16.00 | 15.75 | 15.80 | 47,000 | -0.15(-0.94%) |
Dec 08, 2016 | 15.70 | 16.00 | 15.70 | 15.95 | 40,567 | +0.05(+0.31%) |
Dec 07, 2016 | 15.80 | 16.10 | 15.65 | 15.90 | 29,812 | +0.00(+0.00%) |
Dec 06, 2016 | 15.80 | 16.02 | 15.30 | 15.90 | 27,023 | +0.30(+1.92%) |
Dec 05, 2016 | 14.95 | 15.70 | 14.95 | 15.60 | 33,472 | +0.80(+5.41%) |
Dec 02, 2016 | 16.10 | 16.10 | 14.75 | 14.80 | 68,746 | -1.25(-7.79%) |
Dec 01, 2016 | 16.25 | 16.25 | 15.90 | 16.05 | 63,413 | -0.25(-1.53%) |
Nov 30, 2016 | 16.40 | 16.75 | 14.61 | 16.30 | 27,657 | +0.00(+0.00%) |
Nov 29, 2016 | 16.45 | 16.45 | 16.10 | 16.30 | 29,270 | -0.10(-0.61%) |
Nov 28, 2016 | 16.30 | 16.60 | 16.00 | 16.40 | 45,490 | +0.00(+0.00%) |
Nov 25, 2016 | 15.80 | 16.40 | 15.70 | 16.40 | 33,867 | +0.45(+2.82%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.55(+3.57%) | |
Nov 22, 2016 | 15.15 | 15.80 | 15.00 | 15.40 | 47,066 | +0.25(+1.65%) |
Nov 21, 2016 | 15.05 | 15.15 | 14.80 | 15.15 | 22,916 | +0.10(+0.66%) |
Nov 18, 2016 | 14.90 | 15.05 | 14.85 | 15.05 | 43,145 | +0.10(+0.67%) |
Nov 17, 2016 | 15.00 | 15.25 | 14.65 | 14.95 | 23,558 | -0.05(-0.33%) |
Nov 16, 2016 | 15.35 | 15.60 | 14.75 | 15.00 | 97,118 | -0.35(-2.28%) |
Nov 15, 2016 | 14.20 | 15.55 | 14.15 | 15.35 | 40,757 | +1.20(+8.48%) |
Nov 14, 2016 | 14.25 | 14.40 | 14.00 | 14.15 | 69,320 | +0.00(+0.00%) |
Nov 11, 2016 | 14.05 | 14.35 | 14.00 | 14.15 | 87,534 | +0.10(+0.71%) |
Nov 10, 2016 | 14.00 | 14.50 | 13.40 | 14.05 | 187,090 | +0.05(+0.36%) |
Nov 09, 2016 | 13.35 | 14.00 | 12.70 | 14.00 | 44,834 | +0.60(+4.48%) |
Nov 08, 2016 | 13.15 | 13.85 | 13.15 | 13.40 | 79,170 | +0.15(+1.13%) |
Nov 07, 2016 | 13.35 | 13.45 | 13.00 | 13.25 | 88,193 | +0.20(+1.53%) |
Nov 04, 2016 | 12.95 | 13.20 | 12.80 | 13.05 | 52,578 | +0.50(+3.98%) |
Nov 03, 2016 | 13.00 | 13.45 | 12.50 | 12.55 | 26,791 | -0.45(-3.46%) |
Nov 02, 2016 | 13.20 | 13.28 | 12.80 | 13.00 | 68,197 | -0.25(-1.89%) |
Nov 01, 2016 | 13.45 | 13.45 | 13.00 | 13.25 | 24,869 | +0.15(+1.15%) |
Oct 31, 2016 | 12.90 | 13.15 | 12.80 | 13.10 | 38,685 | +0.20(+1.55%) |
Oct 28, 2016 | 13.00 | 13.10 | 12.85 | 12.90 | 16,103 | +0.05(+0.39%) |
Oct 27, 2016 | 12.80 | 12.90 | 12.75 | 12.85 | 22,637 | +0.05(+0.39%) |
Oct 26, 2016 | 13.15 | 13.25 | 12.70 | 12.80 | 22,319 | -0.40(-3.03%) |
Oct 25, 2016 | 13.30 | 13.30 | 12.41 | 13.20 | 30,875 | -0.15(-1.12%) |
Oct 24, 2016 | 12.95 | 13.35 | 12.55 | 13.35 | 67,783 | +0.70(+5.53%) |
Oct 21, 2016 | 12.75 | 12.75 | 11.85 | 12.65 | 164,945 | -0.15(-1.17%) |
Oct 20, 2016 | 13.20 | 13.40 | 12.75 | 12.80 | 58,529 | -0.30(-2.29%) |
Oct 19, 2016 | 13.00 | 13.25 | 12.68 | 13.10 | 33,181 | +0.10(+0.77%) |
Oct 18, 2016 | 13.20 | 13.20 | 12.51 | 13.00 | 23,058 | +0.00(+0.00%) |
Oct 17, 2016 | 12.10 | 13.15 | 12.10 | 13.00 | 18,367 | +0.25(+1.96%) |
Oct 14, 2016 | 12.95 | 12.95 | 12.70 | 12.75 | 11,855 | +0.00(+0.00%) |
Oct 13, 2016 | 13.05 | 13.05 | 12.71 | 12.75 | 17,999 | -0.40(-3.04%) |
Oct 12, 2016 | 13.10 | 13.20 | 12.95 | 13.15 | 21,749 | +0.05(+0.38%) |
Oct 11, 2016 | 13.20 | 13.20 | 13.00 | 13.10 | 25,021 | -0.10(-0.76%) |
Oct 10, 2016 | 13.20 | 13.35 | 13.07 | 13.20 | 59,142 | +0.04(+0.30%) |
Oct 07, 2016 | 13.19 | 13.50 | 13.05 | 13.16 | 73,337 | -0.08(-0.60%) |
Oct 06, 2016 | 13.18 | 13.36 | 13.12 | 13.24 | 40,903 | +0.00(+0.00%) |
Oct 05, 2016 | 13.33 | 13.50 | 13.22 | 13.24 | 24,599 | -0.06(-0.45%) |
Oct 04, 2016 | 13.44 | 13.50 | 13.09 | 13.30 | 27,894 | -0.12(-0.89%) |
Oct 03, 2016 | 13.20 | 13.49 | 13.16 | 13.42 | 52,762 | +0.14(+1.05%) |
Sep 30, 2016 | 13.35 | 13.50 | 13.25 | 13.28 | 59,027 | -0.15(-1.12%) |
Sep 29, 2016 | 13.44 | 13.54 | 13.23 | 13.43 | 53,451 | -0.06(-0.44%) |
Sep 28, 2016 | 13.16 | 13.50 | 13.05 | 13.49 | 95,252 | +0.32(+2.43%) |
Sep 27, 2016 | 13.23 | 13.36 | 13.03 | 13.17 | 48,510 | -0.08(-0.60%) |
Sep 26, 2016 | 13.24 | 13.39 | 13.06 | 13.25 | 27,956 | -0.18(-1.34%) |
Sep 23, 2016 | 13.57 | 13.66 | 13.10 | 13.43 | 46,500 | -0.15(-1.10%) |
Sep 22, 2016 | 13.50 | 13.66 | 13.35 | 13.58 | 60,650 | +0.11(+0.82%) |
Sep 21, 2016 | 13.56 | 13.56 | 13.12 | 13.47 | 30,090 | -0.06(-0.48%) |
Sep 20, 2016 | 13.00 | 13.62 | 12.91 | 13.54 | 108,481 | +0.64(+5.00%) |
Sep 19, 2016 | 13.10 | 13.14 | 12.63 | 12.89 | 67,571 | -0.32(-2.42%) |
Sep 16, 2016 | 13.35 | 13.35 | 13.02 | 13.21 | 134,460 | -0.12(-0.90%) |
Sep 15, 2016 | 13.04 | 13.35 | 12.98 | 13.33 | 23,361 | +0.31(+2.38%) |
Sep 14, 2016 | 12.89 | 13.11 | 12.44 | 13.02 | 30,832 | +0.25(+1.96%) |
Sep 13, 2016 | 13.30 | 13.32 | 12.75 | 12.77 | 34,875 | -0.58(-4.34%) |
Sep 12, 2016 | 12.80 | 13.39 | 12.80 | 13.35 | 67,542 | +0.60(+4.71%) |
Sep 09, 2016 | 13.31 | 13.31 | 12.75 | 12.75 | 21,891 | -0.60(-4.49%) |
Sep 08, 2016 | 13.35 | 13.35 | 13.00 | 13.35 | 120,638 | +0.02(+0.15%) |
Sep 07, 2016 | 13.35 | 13.40 | 13.21 | 13.33 | 80,012 | -0.02(-0.15%) |
Sep 06, 2016 | 13.08 | 13.53 | 13.08 | 13.35 | 69,219 | +0.19(+1.44%) |
Sep 02, 2016 | 13.29 | 13.16 | 13.16 | 13.16 | 41,000 | -0.19(-1.42%) |
Sep 01, 2016 | 13.85 | 13.85 | 13.19 | 13.35 | 43,209 | -0.46(-3.33%) |
Aug 31, 2016 | 13.89 | 14.20 | 13.78 | 13.81 | 75,004 | -0.09(-0.65%) |
Aug 30, 2016 | 13.70 | 13.97 | 13.70 | 13.90 | 334,023 | +0.18(+1.31%) |
Aug 29, 2016 | 13.83 | 13.91 | 13.68 | 13.72 | 116,647 | -0.05(-0.36%) |
Aug 26, 2016 | 13.47 | 13.87 | 13.47 | 13.77 | 156,556 | +0.31(+2.30%) |
Aug 25, 2016 | 13.34 | 13.50 | 13.34 | 13.46 | 193,120 | +0.20(+1.51%) |
Aug 24, 2016 | 12.53 | 13.52 | 12.53 | 13.26 | 68,482 | +0.67(+5.32%) |
Aug 23, 2016 | 12.25 | 12.79 | 12.25 | 12.59 | 54,464 | +0.28(+2.27%) |
Aug 22, 2016 | 12.21 | 12.36 | 11.95 | 12.31 | 103,540 | -0.02(-0.16%) |
Aug 19, 2016 | 12.35 | 12.47 | 12.30 | 12.33 | 37,443 | -0.02(-0.16%) |
Aug 18, 2016 | 12.36 | 12.39 | 12.28 | 12.35 | 24,886 | -0.04(-0.32%) |
Aug 17, 2016 | 12.39 | 12.50 | 12.25 | 12.39 | 54,285 | -0.09(-0.72%) |
Aug 16, 2016 | 12.46 | 12.74 | 12.00 | 12.48 | 52,388 | -0.02(-0.16%) |
Aug 15, 2016 | 12.80 | 12.80 | 12.47 | 12.50 | 24,264 | +0.00(+0.00%) |
Aug 12, 2016 | 12.70 | 13.00 | 12.47 | 12.50 | 27,835 | -0.20(-1.57%) |
Aug 11, 2016 | 12.75 | 12.79 | 12.56 | 12.70 | 40,077 | +0.04(+0.32%) |
Aug 10, 2016 | 12.75 | 12.85 | 12.54 | 12.66 | 43,856 | -0.14(-1.09%) |
Aug 09, 2016 | 12.84 | 12.98 | 12.77 | 12.80 | 62,244 | -0.04(-0.31%) |
Aug 08, 2016 | 12.83 | 12.94 | 12.79 | 12.84 | 18,878 | +0.00(+0.00%) |
Aug 05, 2016 | 12.99 | 12.99 | 12.69 | 12.84 | 36,678 | +0.00(+0.00%) |
Aug 04, 2016 | 12.82 | 12.88 | 12.78 | 12.84 | 36,564 | +0.13(+1.02%) |
Aug 03, 2016 | 12.69 | 12.92 | 12.60 | 12.71 | 34,308 | +0.09(+0.71%) |
Aug 02, 2016 | 12.64 | 12.72 | 12.50 | 12.62 | 24,685 | +0.08(+0.64%) |
Aug 01, 2016 | 12.65 | 12.78 | 12.47 | 12.54 | 46,180 | -0.07(-0.56%) |
Jul 29, 2016 | 13.07 | 13.08 | 12.39 | 12.61 | 73,816 | -0.48(-3.67%) |
Jul 28, 2016 | 12.21 | 13.11 | 12.21 | 13.09 | 32,040 | +1.02(+8.45%) |
Jul 27, 2016 | 12.14 | 12.20 | 12.00 | 12.07 | 18,707 | -0.07(-0.58%) |
Jul 26, 2016 | 11.93 | 12.25 | 11.93 | 12.14 | 22,988 | +0.15(+1.25%) |
Jul 25, 2016 | 12.39 | 12.42 | 11.97 | 11.99 | 23,943 | -0.44(-3.54%) |
Jul 22, 2016 | 12.52 | 12.73 | 12.27 | 12.43 | 23,993 | -0.15(-1.19%) |
Jul 21, 2016 | 12.78 | 12.88 | 12.55 | 12.58 | 12,410 | -0.13(-1.02%) |
Jul 20, 2016 | 12.80 | 12.85 | 12.69 | 12.71 | 43,016 | -0.12(-0.94%) |
Jul 19, 2016 | 12.89 | 12.95 | 12.80 | 12.83 | 20,444 | -0.04(-0.31%) |
Jul 18, 2016 | 12.71 | 12.95 | 12.69 | 12.87 | 42,608 | +0.07(+0.55%) |
Jul 15, 2016 | 12.80 | 12.80 | 12.49 | 12.80 | 102,661 | +0.05(+0.39%) |
Jul 14, 2016 | 12.73 | 12.79 | 12.65 | 12.75 | 26,872 | +0.22(+1.76%) |
Jul 13, 2016 | 12.80 | 12.80 | 12.38 | 12.53 | 30,736 | -0.17(-1.34%) |
Jul 12, 2016 | 12.71 | 12.79 | 12.39 | 12.70 | 34,064 | -0.03(-0.24%) |
Jul 11, 2016 | 12.47 | 12.75 | 12.34 | 12.73 | 17,760 | +0.23(+1.84%) |
Jul 08, 2016 | 12.42 | 12.64 | 12.30 | 12.50 | 38,701 | +0.20(+1.63%) |
Jul 07, 2016 | 12.14 | 12.35 | 12.14 | 12.30 | 18,181 | +0.30(+2.50%) |
Jul 05, 2016 | 12.10 | 12.49 | 11.93 | 12.00 | 29,230 | -0.18(-1.48%) |
Jul 01, 2016 | 12.18 | 12.18 | 12.18 | 12.18 | 28,700 | -0.03(-0.25%) |
Jun 30, 2016 | 12.21 | 12.32 | 12.09 | 12.21 | 39,911 | -0.04(-0.33%) |
Jun 29, 2016 | 12.52 | 12.70 | 12.03 | 12.25 | 83,925 | -0.09(-0.73%) |
Jun 28, 2016 | 12.28 | 12.61 | 12.01 | 12.34 | 34,671 | +0.19(+1.56%) |
Jun 27, 2016 | 12.56 | 12.56 | 12.01 | 12.15 | 24,315 | -0.63(-4.93%) |
Jun 24, 2016 | 12.30 | 12.78 | 11.21 | 12.78 | 251,066 | -0.22(-1.69%) |
Jun 23, 2016 | 13.24 | 13.38 | 12.46 | 13.00 | 79,487 | -0.04(-0.31%) |
Jun 22, 2016 | 13.18 | 13.25 | 12.83 | 13.04 | 27,499 | -0.06(-0.46%) |
Jun 21, 2016 | 13.07 | 13.30 | 12.96 | 13.10 | 35,754 | +0.02(+0.15%) |
Jun 20, 2016 | 13.20 | 13.20 | 13.05 | 13.08 | 66,910 | +0.07(+0.54%) |
Jun 17, 2016 | 12.88 | 13.02 | 12.84 | 13.01 | 63,157 | +0.17(+1.32%) |
Jun 16, 2016 | 12.52 | 12.96 | 12.52 | 12.84 | 83,895 | -0.05(-0.39%) |
Jun 15, 2016 | 12.69 | 12.90 | 11.23 | 12.89 | 32,230 | +0.30(+2.38%) |
Jun 14, 2016 | 12.41 | 13.10 | 12.41 | 12.59 | 132,265 | +0.08(+0.64%) |
Jun 13, 2016 | 12.04 | 12.58 | 12.04 | 12.51 | 70,047 | +0.31(+2.54%) |
Jun 10, 2016 | 12.28 | 12.50 | 11.93 | 12.20 | 49,220 | -0.26(-2.09%) |
Jun 09, 2016 | 12.30 | 12.67 | 12.04 | 12.46 | 65,570 | +0.03(+0.24%) |
Jun 08, 2016 | 11.85 | 12.71 | 11.84 | 12.43 | 85,520 | +0.38(+3.15%) |
Jun 07, 2016 | 12.23 | 12.35 | 11.94 | 12.05 | 41,594 | -0.17(-1.39%) |
Jun 06, 2016 | 12.05 | 12.34 | 12.05 | 12.22 | 23,259 | +0.01(+0.08%) |
Jun 03, 2016 | 12.00 | 12.29 | 11.79 | 12.21 | 44,346 | +0.13(+1.08%) |
Jun 02, 2016 | 11.87 | 12.30 | 11.70 | 12.08 | 49,017 | +0.10(+0.83%) |