Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.21 | 16.26 | 16.06 | 16.18 | 194,208 | -0.03(-0.17%) |
Jun 29, 2017 | 16.35 | 16.35 | 15.98 | 16.20 | 239,401 | -0.15(-0.91%) |
Jun 28, 2017 | 15.83 | 16.36 | 15.81 | 16.35 | 352,793 | +0.67(+4.28%) |
Jun 27, 2017 | 15.45 | 15.71 | 15.33 | 15.68 | 439,287 | +0.22(+1.45%) |
Jun 26, 2017 | 15.38 | 15.56 | 15.27 | 15.46 | 283,537 | +0.05(+0.30%) |
Jun 23, 2017 | 15.28 | 15.51 | 15.26 | 15.41 | 865,151 | +0.13(+0.85%) |
Jun 22, 2017 | 15.48 | 15.53 | 15.17 | 15.28 | 274,072 | -0.17(-1.09%) |
Jun 21, 2017 | 15.74 | 15.83 | 15.43 | 15.45 | 200,479 | -0.22(-1.43%) |
Jun 20, 2017 | 15.77 | 15.84 | 15.58 | 15.67 | 367,343 | -0.17(-1.06%) |
Jun 19, 2017 | 15.95 | 16.08 | 15.75 | 15.84 | 212,413 | -0.09(-0.58%) |
Jun 16, 2017 | 16.10 | 16.14 | 15.84 | 15.93 | 472,136 | -0.11(-0.70%) |
Jun 15, 2017 | 15.95 | 16.19 | 15.95 | 16.05 | 248,829 | -0.06(-0.35%) |
Jun 14, 2017 | 16.13 | 16.18 | 15.86 | 16.10 | 399,964 | -0.03(-0.17%) |
Jun 13, 2017 | 15.97 | 16.19 | 15.79 | 16.13 | 318,057 | +0.20(+1.29%) |
Jun 12, 2017 | 15.84 | 15.95 | 15.65 | 15.93 | 533,694 | +0.07(+0.47%) |
Jun 09, 2017 | 15.63 | 15.96 | 15.60 | 15.85 | 308,190 | +0.22(+1.43%) |
Jun 08, 2017 | 15.28 | 15.71 | 15.10 | 15.63 | 450,133 | +0.38(+2.51%) |
Jun 07, 2017 | 15.28 | 15.30 | 15.13 | 15.24 | 175,770 | -0.05(-0.30%) |
Jun 06, 2017 | 15.20 | 15.40 | 15.20 | 15.29 | 195,595 | +0.00(+0.00%) |
Jun 05, 2017 | 15.34 | 15.34 | 15.20 | 15.29 | 142,822 | +0.00(+0.00%) |
Jun 02, 2017 | 15.08 | 15.46 | 15.08 | 15.29 | 198,868 | +0.26(+1.74%) |
Jun 01, 2017 | 14.69 | 15.14 | 14.68 | 15.03 | 360,685 | +0.42(+2.87%) |
May 31, 2017 | 14.72 | 14.72 | 14.42 | 14.61 | 174,157 | -0.12(-0.82%) |
May 30, 2017 | 14.79 | 14.83 | 14.70 | 14.73 | 101,409 | -0.16(-1.06%) |
May 26, 2017 | 14.90 | 14.97 | 14.74 | 14.89 | 130,483 | -0.01(-0.06%) |
May 25, 2017 | 14.92 | 15.01 | 14.76 | 14.90 | 187,318 | +0.07(+0.44%) |
May 24, 2017 | 14.99 | 15.15 | 14.79 | 14.83 | 206,950 | -0.19(-1.24%) |
May 23, 2017 | 15.08 | 15.17 | 14.93 | 15.02 | 166,998 | -0.04(-0.25%) |
May 22, 2017 | 15.09 | 15.17 | 14.92 | 15.06 | 110,266 | +0.05(+0.31%) |
May 19, 2017 | 14.98 | 15.20 | 14.98 | 15.01 | 169,524 | +0.03(+0.19%) |
May 18, 2017 | 14.90 | 15.10 | 14.85 | 14.98 | 257,253 | -0.06(-0.37%) |
May 17, 2017 | 15.57 | 15.36 | 15.01 | 15.04 | 225,314 | -0.53(-3.41%) |
May 16, 2017 | 15.52 | 15.64 | 15.36 | 15.57 | 176,918 | +0.07(+0.42%) |
May 15, 2017 | 15.51 | 15.83 | 15.44 | 15.51 | 239,038 | +0.04(+0.24%) |
May 12, 2017 | 15.72 | 15.77 | 15.45 | 15.47 | 218,871 | -0.29(-1.83%) |
May 11, 2017 | 15.79 | 15.82 | 15.49 | 15.76 | 283,894 | -0.10(-0.65%) |
May 10, 2017 | 15.82 | 16.02 | 15.80 | 15.86 | 351,761 | +0.02(+0.12%) |
May 09, 2017 | 15.74 | 15.94 | 15.50 | 15.84 | 772,000 | +0.77(+5.11%) |
May 08, 2017 | 14.85 | 15.08 | 14.84 | 15.07 | 250,749 | +0.28(+1.88%) |
May 05, 2017 | 14.83 | 14.83 | 14.63 | 14.79 | 165,470 | +0.03(+0.19%) |
May 04, 2017 | 14.81 | 14.84 | 14.59 | 14.76 | 208,716 | +0.01(+0.06%) |
May 03, 2017 | 14.64 | 14.79 | 14.38 | 14.76 | 354,469 | +0.05(+0.32%) |
May 02, 2017 | 14.63 | 14.74 | 14.50 | 14.71 | 259,957 | +0.13(+0.89%) |
May 01, 2017 | 14.55 | 14.66 | 14.42 | 14.58 | 239,198 | +0.09(+0.64%) |
Apr 28, 2017 | 14.60 | 14.76 | 14.48 | 14.49 | 458,631 | +0.21(+1.50%) |
Apr 27, 2017 | 13.92 | 14.65 | 13.70 | 14.27 | 657,553 | +0.91(+6.81%) |
Apr 26, 2017 | 13.21 | 13.51 | 13.20 | 13.36 | 317,603 | +0.18(+1.34%) |
Apr 25, 2017 | 13.07 | 13.30 | 13.02 | 13.19 | 370,969 | +0.29(+2.23%) |
Apr 24, 2017 | 12.81 | 13.02 | 12.71 | 12.90 | 232,648 | +0.35(+2.81%) |
Apr 21, 2017 | 12.38 | 12.65 | 12.29 | 12.55 | 692,450 | +0.17(+1.35%) |
Apr 20, 2017 | 12.35 | 12.66 | 12.31 | 12.38 | 462,309 | -0.09(-0.74%) |
Apr 19, 2017 | 12.41 | 12.55 | 12.31 | 12.47 | 313,962 | +0.13(+1.05%) |
Apr 18, 2017 | 12.31 | 12.41 | 12.21 | 12.34 | 108,039 | -0.03(-0.23%) |
Apr 17, 2017 | 12.21 | 12.38 | 12.13 | 12.37 | 185,447 | +0.17(+1.37%) |
Apr 13, 2017 | 12.38 | 12.53 | 12.17 | 12.20 | 120,025 | -0.24(-1.94%) |
Apr 12, 2017 | 12.72 | 12.72 | 12.33 | 12.44 | 121,113 | -0.30(-2.33%) |
Apr 11, 2017 | 12.45 | 12.78 | 12.40 | 12.74 | 182,088 | +0.24(+1.93%) |
Apr 10, 2017 | 12.53 | 12.70 | 12.42 | 12.50 | 190,941 | -0.06(-0.52%) |
Apr 07, 2017 | 12.44 | 12.58 | 12.31 | 12.57 | 235,992 | +0.10(+0.82%) |
Apr 06, 2017 | 12.35 | 12.49 | 12.33 | 12.46 | 143,389 | +0.12(+0.98%) |
Apr 05, 2017 | 12.48 | 12.62 | 12.22 | 12.34 | 218,356 | -0.08(-0.67%) |
Apr 04, 2017 | 12.46 | 12.59 | 12.33 | 12.43 | 156,358 | -0.03(-0.22%) |
Apr 03, 2017 | 12.89 | 12.89 | 12.42 | 12.45 | 181,063 | -0.36(-2.82%) |
Mar 31, 2017 | 12.82 | 12.87 | 12.68 | 12.82 | 331,980 | +0.03(+0.22%) |
Mar 30, 2017 | 12.65 | 12.82 | 12.65 | 12.79 | 185,469 | +0.14(+1.10%) |
Mar 29, 2017 | 12.66 | 12.70 | 12.53 | 12.65 | 135,154 | -0.10(-0.80%) |
Mar 28, 2017 | 12.65 | 12.79 | 12.56 | 12.75 | 187,326 | +0.06(+0.51%) |
Mar 27, 2017 | 12.60 | 12.73 | 12.48 | 12.69 | 276,731 | -0.07(-0.58%) |
Mar 24, 2017 | 12.77 | 12.88 | 12.61 | 12.76 | 177,570 | +0.01(+0.07%) |
Mar 23, 2017 | 12.63 | 12.79 | 12.57 | 12.75 | 133,416 | +0.11(+0.88%) |
Mar 22, 2017 | 12.64 | 12.79 | 12.52 | 12.64 | 202,263 | +0.00(+0.00%) |
Mar 21, 2017 | 13.20 | 13.20 | 12.59 | 12.64 | 246,858 | -0.51(-3.88%) |
Mar 20, 2017 | 13.38 | 13.38 | 13.12 | 13.15 | 177,347 | -0.21(-1.60%) |
Mar 17, 2017 | 13.24 | 13.41 | 13.18 | 13.36 | 487,128 | +0.15(+1.12%) |
Mar 16, 2017 | 13.45 | 13.45 | 13.21 | 13.21 | 249,124 | -0.13(-0.97%) |
Mar 15, 2017 | 13.35 | 13.47 | 13.23 | 13.34 | 180,395 | +0.07(+0.56%) |
Mar 14, 2017 | 13.05 | 13.30 | 12.99 | 13.27 | 195,299 | +0.14(+1.06%) |
Mar 13, 2017 | 13.27 | 13.01 | 13.13 | 192,519 | +0.06(+0.43%) | |
Mar 10, 2017 | 13.06 | 13.14 | 12.88 | 13.08 | 162,769 | +0.17(+1.29%) |
Mar 09, 2017 | 13.23 | 13.23 | 12.89 | 12.91 | 163,200 | -0.29(-2.18%) |
Mar 08, 2017 | 13.61 | 13.61 | 13.19 | 13.20 | 159,411 | -0.37(-2.74%) |
Mar 07, 2017 | 13.62 | 13.72 | 13.48 | 13.57 | 338,491 | -0.06(-0.41%) |
Mar 06, 2017 | 13.79 | 13.87 | 13.55 | 13.62 | 279,576 | -0.32(-2.32%) |
Mar 03, 2017 | 14.06 | 14.18 | 13.76 | 13.95 | 222,918 | -0.07(-0.53%) |
Mar 02, 2017 | 14.20 | 14.42 | 13.93 | 14.02 | 425,407 | -0.24(-1.68%) |
Mar 01, 2017 | 13.92 | 14.32 | 13.84 | 14.26 | 377,453 | +0.52(+3.76%) |
Feb 28, 2017 | 13.39 | 13.89 | 13.16 | 13.74 | 548,913 | -0.49(-3.44%) |
Feb 27, 2017 | 14.06 | 14.32 | 14.03 | 14.23 | 212,119 | +0.16(+1.12%) |
Feb 24, 2017 | 13.90 | 14.10 | 13.90 | 14.08 | 112,238 | +0.03(+0.20%) |
Feb 23, 2017 | 14.32 | 14.32 | 13.96 | 14.05 | 131,923 | -0.17(-1.17%) |
Feb 22, 2017 | 14.28 | 14.32 | 14.13 | 14.21 | 125,713 | -0.07(-0.52%) |
Feb 21, 2017 | 14.07 | 14.29 | 14.05 | 14.29 | 269,862 | +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 | 290,192 | -0.12(-0.83%) |
Feb 15, 2017 | 14.15 | 14.44 | 14.13 | 14.42 | 248,469 | +0.26(+1.83%) |
Feb 14, 2017 | 14.34 | 14.39 | 14.07 | 14.16 | 301,840 | -0.26(-1.79%) |
Feb 13, 2017 | 14.22 | 14.73 | 14.20 | 14.42 | 658,383 | +0.31(+2.23%) |
Feb 10, 2017 | 14.06 | 14.14 | 14.02 | 14.10 | 286,445 | +0.12(+0.86%) |
Feb 09, 2017 | 13.91 | 14.05 | 13.88 | 13.98 | 363,624 | +0.08(+0.60%) |
Feb 08, 2017 | 14.01 | 14.08 | 13.80 | 13.90 | 384,954 | -0.16(-1.12%) |
Feb 07, 2017 | 14.32 | 14.32 | 13.96 | 14.06 | 251,627 | -0.23(-1.62%) |
Feb 06, 2017 | 14.52 | 14.55 | 14.24 | 14.29 | 148,177 | -0.31(-2.15%) |
Feb 03, 2017 | 14.78 | 14.88 | 14.47 | 14.60 | 184,114 | -0.06(-0.44%) |
Feb 02, 2017 | 14.44 | 14.68 | 14.35 | 14.67 | 315,388 | +0.18(+1.21%) |
Feb 01, 2017 | 14.62 | 14.86 | 14.41 | 14.49 | 271,240 | +0.14(+0.97%) |
Jan 31, 2017 | 14.30 | 14.39 | 14.09 | 14.35 | 200,891 | +0.06(+0.39%) |
Jan 30, 2017 | 14.47 | 14.47 | 14.11 | 14.30 | 203,946 | -0.30(-2.03%) |
Jan 27, 2017 | 14.57 | 14.60 | 14.44 | 14.59 | 128,003 | +0.08(+0.57%) |
Jan 26, 2017 | 14.76 | 14.76 | 14.41 | 14.51 | 136,525 | -0.22(-1.50%) |
Jan 25, 2017 | 14.72 | 14.81 | 14.62 | 14.73 | 253,207 | +0.13(+0.89%) |
Jan 24, 2017 | 14.37 | 14.64 | 14.29 | 14.60 | 192,875 | +0.34(+2.40%) |
Jan 23, 2017 | 14.39 | 14.45 | 14.12 | 14.26 | 117,907 | -0.16(-1.09%) |
Jan 20, 2017 | 14.51 | 14.66 | 14.34 | 14.42 | 176,734 | -0.07(-0.51%) |
Jan 19, 2017 | 14.75 | 14.79 | 14.36 | 14.49 | 154,992 | -0.16(-1.07%) |
Jan 18, 2017 | 14.66 | 14.67 | 14.50 | 14.65 | 253,769 | +0.10(+0.70%) |
Jan 17, 2017 | 14.70 | 14.70 | 14.35 | 14.55 | 284,936 | -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 | 236,236 | -0.26(-1.75%) |
Jan 11, 2017 | 14.79 | 14.83 | 14.47 | 14.81 | 411,263 | +0.06(+0.38%) |
Jan 10, 2017 | 14.69 | 14.80 | 14.60 | 14.76 | 263,113 | +0.11(+0.76%) |
Jan 09, 2017 | 14.60 | 14.75 | 14.56 | 14.65 | 414,192 | -0.05(-0.31%) |
Jan 06, 2017 | 14.64 | 14.75 | 14.50 | 14.69 | 225,002 | +0.17(+1.14%) |
Jan 05, 2017 | 14.87 | 14.95 | 14.43 | 14.53 | 173,037 | -0.38(-2.54%) |
Jan 04, 2017 | 14.74 | 14.99 | 14.63 | 14.91 | 322,314 | +0.25(+1.70%) |
Jan 03, 2017 | 14.63 | 14.85 | 14.38 | 14.66 | 336,183 | +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 | 112,248 | -0.02(-0.13%) |
Dec 28, 2016 | 14.61 | 14.73 | 14.47 | 14.57 | 143,583 | +0.02(+0.13%) |
Dec 27, 2016 | 14.61 | 14.78 | 14.48 | 14.56 | 104,043 | -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 | 14.56 | 167,439 | -0.01(-0.06%) |
Dec 21, 2016 | 14.72 | 14.74 | 14.56 | 14.57 | 109,163 | -0.15(-1.00%) |
Dec 20, 2016 | 14.67 | 14.80 | 14.55 | 14.72 | 167,633 | +0.11(+0.76%) |
Dec 19, 2016 | 14.46 | 14.72 | 14.40 | 14.61 | 210,088 | +0.16(+1.09%) |
Dec 16, 2016 | 14.58 | 14.69 | 14.35 | 14.45 | 1,512,321 | -0.05(-0.32%) |
Dec 15, 2016 | 14.46 | 14.69 | 14.31 | 14.50 | 272,933 | +0.09(+0.64%) |
Dec 14, 2016 | 14.46 | 14.57 | 14.38 | 14.41 | 249,724 | -0.06(-0.45%) |
Dec 13, 2016 | 14.62 | 14.66 | 14.27 | 14.47 | 518,572 | -0.10(-0.70%) |
Dec 12, 2016 | 15.05 | 15.05 | 14.51 | 14.57 | 663,112 | -0.50(-3.31%) |
Dec 09, 2016 | 15.35 | 15.35 | 15.05 | 15.07 | 380,428 | -0.22(-1.45%) |
Dec 08, 2016 | 15.15 | 15.38 | 14.93 | 15.29 | 327,818 | +0.22(+1.47%) |
Dec 07, 2016 | 15.00 | 15.17 | 14.96 | 15.07 | 247,240 | +0.08(+0.55%) |
Dec 06, 2016 | 14.86 | 15.03 | 14.65 | 14.99 | 342,699 | +0.22(+1.50%) |
Dec 05, 2016 | 14.84 | 14.98 | 14.73 | 14.77 | 362,841 | +0.08(+0.57%) |
Dec 02, 2016 | 14.86 | 14.92 | 14.65 | 14.69 | 199,403 | -0.11(-0.75%) |
Dec 01, 2016 | 14.72 | 14.86 | 14.64 | 14.80 | 418,154 | +0.20(+1.39%) |
Nov 30, 2016 | 14.88 | 14.88 | 14.56 | 14.59 | 310,344 | -0.16(-1.06%) |
Nov 29, 2016 | 14.82 | 14.92 | 14.63 | 14.75 | 725,824 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 15.04 | 14.72 | 14.78 | 182,736 | -0.23(-1.54%) |
Nov 25, 2016 | 14.97 | 15.11 | 14.81 | 15.01 | 164,407 | +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 | 14.44 | 14.71 | 394,805 | +0.27(+1.85%) |
Nov 21, 2016 | 14.62 | 14.63 | 14.41 | 14.44 | 297,951 | -0.08(-0.57%) |
Nov 18, 2016 | 14.50 | 14.71 | 14.33 | 14.53 | 676,339 | +0.01(+0.06%) |
Nov 17, 2016 | 14.08 | 14.56 | 14.08 | 14.52 | 784,881 | +0.44(+3.15%) |
Nov 16, 2016 | 14.08 | 14.15 | 13.90 | 14.08 | 612,766 | +0.00(+0.00%) |
Nov 15, 2016 | 14.07 | 14.13 | 13.93 | 14.08 | 684,956 | +0.00(+0.00%) |
Nov 14, 2016 | 13.89 | 14.19 | 13.86 | 14.08 | 704,576 | +0.28(+2.01%) |
Nov 11, 2016 | 13.16 | 13.83 | 13.15 | 13.80 | 772,025 | +0.68(+5.21%) |
Nov 10, 2016 | 12.30 | 13.14 | 12.22 | 13.11 | 628,647 | +0.91(+7.41%) |
Nov 09, 2016 | 11.75 | 12.22 | 11.68 | 12.21 | 268,365 | +0.43(+3.67%) |
Nov 08, 2016 | 11.69 | 11.83 | 11.59 | 11.78 | 225,984 | +0.14(+1.18%) |
Nov 07, 2016 | 11.48 | 11.65 | 11.44 | 11.64 | 339,045 | +0.34(+3.01%) |
Nov 04, 2016 | 11.25 | 11.44 | 11.12 | 11.30 | 391,653 | +0.07(+0.65%) |
Nov 03, 2016 | 11.32 | 11.32 | 11.03 | 11.23 | 651,992 | -0.02(-0.16%) |
Nov 02, 2016 | 10.73 | 11.25 | 10.73 | 11.25 | 886,185 | +0.40(+3.64%) |
Nov 01, 2016 | 11.23 | 11.58 | 10.84 | 10.85 | 453,017 | -0.43(-3.83%) |
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,378 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,969 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,063 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,851 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,937 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,769 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,106 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,625 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,051 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,930 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,899 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,848 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,978 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,604 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,844 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,099 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,090 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,184 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,257 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,307 | -0.12(-0.99%) |
Oct 03, 2016 | 12.17 | 12.17 | 12.07 | 12.08 | 224,954 | -0.10(-0.83%) |
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,714 | +0.11(+0.91%) |
Sep 29, 2016 | 12.26 | 12.26 | 12.06 | 12.07 | 335,889 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,195 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,394 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,148 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,174 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,309 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,897 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,393 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,602 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,069 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,989 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 510,000 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,097 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,811 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,350 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,340 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,073 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,441 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,651 | +0.12(+0.99%) |
Sep 01, 2016 | 12.09 | 12.13 | 11.95 | 12.04 | 206,885 | +0.00(+0.00%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,387 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,992 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,633 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,270 | -0.17(-1.35%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,556 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,162 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,099 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 524,005 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,932 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,750 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,667 | -0.10(-0.87%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,526 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,534 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,836 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,506 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,789 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,775 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,043 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,930 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,893 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,041 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,938 | -0.25(-2.08%) |
Aug 01, 2016 | 11.99 | 12.00 | 11.71 | 11.86 | 308,342 | -0.16(-1.29%) |
Jul 29, 2016 | 12.10 | 12.11 | 11.71 | 12.02 | 544,846 | -0.13(-1.05%) |
Jul 28, 2016 | 12.41 | 12.41 | 11.65 | 12.14 | 369,393 | -0.57(-4.46%) |
Jul 27, 2016 | 12.72 | 12.78 | 12.58 | 12.71 | 189,831 | +0.05(+0.36%) |
Jul 26, 2016 | 12.56 | 12.66 | 12.54 | 12.66 | 132,311 | +0.12(+0.95%) |
Jul 25, 2016 | 12.51 | 12.54 | 12.33 | 12.54 | 197,245 | +0.04(+0.29%) |
Jul 22, 2016 | 12.32 | 12.53 | 12.27 | 12.51 | 115,596 | +0.16(+1.26%) |
Jul 21, 2016 | 12.40 | 12.59 | 12.29 | 12.35 | 143,101 | -0.02(-0.15%) |
Jul 20, 2016 | 12.25 | 12.42 | 12.17 | 12.37 | 175,537 | +0.14(+1.12%) |
Jul 19, 2016 | 12.40 | 12.50 | 12.22 | 12.23 | 205,096 | -0.24(-1.90%) |
Jul 18, 2016 | 12.54 | 12.60 | 12.44 | 12.47 | 219,812 | -0.06(-0.51%) |
Jul 15, 2016 | 12.52 | 12.55 | 12.34 | 12.54 | 142,396 | +0.06(+0.51%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.43 | 12.47 | 147,416 | +0.06(+0.51%) |
Jul 13, 2016 | 12.60 | 12.60 | 12.35 | 12.41 | 222,272 | -0.16(-1.24%) |
Jul 12, 2016 | 12.46 | 12.63 | 12.40 | 12.56 | 215,228 | +0.21(+1.70%) |
Jul 11, 2016 | 12.26 | 12.41 | 12.24 | 12.35 | 150,730 | +0.16(+1.35%) |
Jul 08, 2016 | 11.94 | 12.19 | 11.78 | 12.19 | 201,289 | +0.41(+3.49%) |
Jul 07, 2016 | 11.80 | 11.97 | 11.65 | 11.78 | 178,060 | -0.02(-0.16%) |
Jul 06, 2016 | 11.72 | 11.83 | 11.61 | 11.80 | 221,372 | +0.05(+0.47%) |
Jul 05, 2016 | 11.71 | 11.77 | 11.61 | 11.74 | 202,542 | -0.10(-0.85%) |