Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.55 | 13.61 | 13.47 | 13.52 | 299,332 | -0.03(-0.21%) |
Sep 28, 2017 | 13.55 | 13.64 | 13.52 | 13.55 | 274,460 | -0.06(-0.41%) |
Sep 27, 2017 | 13.55 | 13.69 | 13.52 | 13.61 | 690,777 | +0.08(+0.62%) |
Sep 26, 2017 | 13.61 | 13.71 | 13.50 | 13.52 | 332,184 | -0.08(-0.61%) |
Sep 25, 2017 | 13.52 | 13.69 | 13.47 | 13.61 | 442,267 | -0.03(-0.20%) |
Sep 22, 2017 | 13.25 | 13.71 | 13.25 | 13.64 | 336,011 | +0.31(+2.30%) |
Sep 21, 2017 | 13.44 | 13.47 | 13.27 | 13.33 | 229,392 | -0.17(-1.24%) |
Sep 20, 2017 | 13.52 | 13.66 | 13.36 | 13.50 | 381,706 | -0.08(-0.61%) |
Sep 19, 2017 | 13.55 | 13.66 | 13.50 | 13.58 | 439,690 | -0.03(-0.20%) |
Sep 18, 2017 | 13.47 | 13.64 | 13.44 | 13.61 | 313,449 | +0.14(+1.03%) |
Sep 15, 2017 | 13.25 | 13.50 | 13.25 | 13.47 | 559,927 | +0.17(+1.26%) |
Sep 14, 2017 | 13.27 | 13.41 | 13.25 | 13.30 | 332,085 | -0.06(-0.42%) |
Sep 13, 2017 | 13.19 | 13.39 | 13.19 | 13.36 | 443,420 | +0.17(+1.27%) |
Sep 12, 2017 | 13.16 | 13.27 | 13.11 | 13.19 | 327,365 | +0.06(+0.42%) |
Sep 11, 2017 | 13.08 | 13.27 | 13.08 | 13.13 | 417,319 | +0.11(+0.86%) |
Sep 08, 2017 | 12.94 | 13.19 | 12.94 | 13.02 | 280,556 | +0.03(+0.21%) |
Sep 07, 2017 | 13.11 | 13.16 | 12.94 | 13.00 | 279,088 | -0.14(-1.06%) |
Sep 06, 2017 | 13.02 | 13.16 | 12.90 | 13.13 | 475,390 | +0.14(+1.07%) |
Sep 05, 2017 | 13.00 | 13.13 | 12.88 | 13.00 | 441,056 | -0.14(-1.06%) |
Sep 01, 2017 | 13.00 | 13.22 | 12.97 | 13.13 | 312,917 | +0.08(+0.64%) |
Aug 31, 2017 | 12.94 | 13.13 | 12.94 | 13.05 | 267,893 | +0.11(+0.86%) |
Aug 30, 2017 | 12.86 | 13.02 | 12.75 | 12.94 | 223,980 | +0.03(+0.22%) |
Aug 29, 2017 | 12.80 | 13.02 | 12.80 | 12.91 | 283,368 | -0.06(-0.43%) |
Aug 28, 2017 | 13.00 | 13.08 | 12.91 | 12.97 | 275,272 | -0.03(-0.21%) |
Aug 25, 2017 | 12.97 | 13.22 | 12.94 | 13.00 | 331,258 | +0.06(+0.43%) |
Aug 24, 2017 | 13.16 | 13.16 | 12.94 | 12.94 | 268,487 | -0.17(-1.27%) |
Aug 23, 2017 | 12.94 | 13.22 | 12.94 | 13.11 | 406,375 | -0.03(-0.21%) |
Aug 22, 2017 | 12.91 | 13.19 | 12.91 | 13.13 | 435,597 | +0.14(+1.07%) |
Aug 21, 2017 | 12.83 | 13.20 | 12.83 | 13.00 | 513,671 | +0.14(+1.08%) |
Aug 18, 2017 | 12.80 | 13.00 | 12.55 | 12.86 | 461,314 | -0.03(-0.22%) |
Aug 17, 2017 | 13.05 | 13.11 | 12.86 | 12.88 | 268,401 | -0.25(-1.91%) |
Aug 16, 2017 | 13.25 | 13.33 | 13.11 | 13.13 | 285,470 | -0.14(-1.05%) |
Aug 15, 2017 | 13.36 | 13.40 | 13.25 | 13.27 | 363,118 | -0.08(-0.63%) |
Aug 14, 2017 | 13.30 | 13.50 | 13.22 | 13.36 | 348,723 | +0.14(+1.05%) |
Aug 11, 2017 | 13.08 | 13.36 | 12.88 | 13.22 | 455,324 | -0.03(-0.21%) |
Aug 10, 2017 | 13.61 | 13.61 | 13.02 | 13.25 | 777,953 | -0.33(-2.46%) |
Aug 09, 2017 | 13.64 | 13.80 | 13.55 | 13.58 | 385,067 | -0.17(-1.21%) |
Aug 08, 2017 | 13.72 | 13.83 | 13.67 | 13.75 | 534,600 | +0.03(+0.20%) |
Aug 07, 2017 | 13.47 | 13.77 | 13.44 | 13.72 | 583,816 | +0.19(+1.44%) |
Aug 04, 2017 | 13.52 | 13.61 | 13.45 | 13.52 | 386,807 | +0.00(+0.00%) |
Aug 03, 2017 | 13.41 | 13.66 | 13.39 | 13.52 | 614,670 | -0.01(-0.04%) |
Aug 02, 2017 | 13.56 | 13.61 | 13.42 | 13.53 | 490,267 | -0.08(-0.60%) |
Aug 01, 2017 | 13.50 | 13.64 | 13.42 | 13.61 | 485,984 | +0.11(+0.81%) |
Jul 31, 2017 | 13.23 | 13.53 | 13.20 | 13.50 | 512,129 | +0.27(+2.06%) |
Jul 28, 2017 | 13.18 | 13.39 | 12.90 | 13.23 | 982,971 | -0.44(-3.19%) |
Jul 27, 2017 | 13.67 | 14.27 | 13.61 | 13.67 | 607,726 | +0.08(+0.60%) |
Jul 26, 2017 | 13.64 | 13.80 | 13.56 | 13.58 | 566,488 | -0.11(-0.80%) |
Jul 25, 2017 | 13.50 | 13.72 | 13.48 | 13.69 | 477,955 | +0.19(+1.41%) |
Jul 24, 2017 | 13.45 | 13.55 | 13.42 | 13.50 | 426,400 | +0.00(+0.00%) |
Jul 21, 2017 | 13.42 | 13.56 | 13.42 | 13.50 | 231,035 | +0.05(+0.41%) |
Jul 20, 2017 | 13.37 | 13.57 | 13.37 | 13.45 | 359,260 | -0.03(-0.20%) |
Jul 19, 2017 | 13.45 | 13.58 | 13.37 | 13.48 | 323,699 | +0.03(+0.20%) |
Jul 18, 2017 | 13.37 | 13.53 | 13.31 | 13.45 | 329,696 | -0.05(-0.40%) |
Jul 17, 2017 | 13.26 | 13.58 | 13.26 | 13.50 | 514,400 | +0.14(+1.02%) |
Jul 14, 2017 | 13.34 | 13.45 | 13.34 | 13.37 | 370,472 | -0.03(-0.20%) |
Jul 13, 2017 | 13.23 | 13.42 | 13.22 | 13.39 | 390,059 | +0.16(+1.24%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.23 | 446,597 | +0.14(+1.04%) |
Jul 11, 2017 | 13.12 | 13.23 | 12.98 | 13.09 | 388,844 | -0.03(-0.21%) |
Jul 10, 2017 | 13.04 | 13.26 | 13.02 | 13.12 | 576,303 | +0.03(+0.21%) |
Jul 07, 2017 | 12.85 | 13.18 | 12.82 | 13.09 | 564,719 | +0.25(+1.91%) |
Jul 06, 2017 | 12.82 | 12.93 | 12.82 | 12.85 | 275,422 | -0.05(-0.42%) |
Jul 05, 2017 | 12.96 | 13.07 | 12.88 | 12.90 | 322,132 | -0.08(-0.63%) |
Jul 03, 2017 | 12.88 | 13.09 | 12.88 | 12.98 | 451,524 | +0.08(+0.63%) |
Jun 30, 2017 | 12.68 | 13.04 | 12.68 | 12.90 | 424,451 | +0.19(+1.50%) |
Jun 29, 2017 | 12.74 | 12.85 | 12.68 | 12.71 | 441,632 | -0.03(-0.21%) |
Jun 28, 2017 | 12.68 | 12.83 | 12.64 | 12.74 | 466,336 | +0.05(+0.43%) |
Jun 27, 2017 | 12.85 | 12.96 | 12.68 | 12.68 | 494,137 | -0.19(-1.48%) |
Jun 26, 2017 | 12.90 | 13.07 | 12.82 | 12.88 | 593,925 | +0.05(+0.43%) |
Jun 23, 2017 | 12.79 | 12.95 | 12.74 | 12.82 | 429,747 | +0.03(+0.21%) |
Jun 22, 2017 | 12.68 | 12.98 | 12.68 | 12.79 | 588,421 | +0.08(+0.64%) |
Jun 21, 2017 | 12.66 | 12.81 | 12.64 | 12.71 | 567,620 | +0.00(+0.00%) |
Jun 20, 2017 | 12.49 | 12.81 | 12.44 | 12.71 | 777,562 | +0.03(+0.22%) |
Jun 19, 2017 | 12.71 | 12.75 | 12.63 | 12.68 | 565,468 | -0.03(-0.21%) |
Jun 16, 2017 | 12.55 | 12.71 | 12.50 | 12.71 | 359,388 | +0.11(+0.87%) |
Jun 15, 2017 | 12.60 | 12.71 | 12.52 | 12.60 | 577,071 | -0.11(-0.86%) |
Jun 14, 2017 | 12.60 | 12.82 | 12.58 | 12.71 | 556,459 | +0.03(+0.22%) |
Jun 13, 2017 | 12.58 | 12.82 | 12.55 | 12.68 | 962,726 | +0.08(+0.65%) |
Jun 12, 2017 | 12.66 | 12.73 | 12.58 | 12.60 | 615,549 | -0.08(-0.64%) |
Jun 09, 2017 | 12.55 | 12.85 | 12.55 | 12.68 | 909,358 | +0.14(+1.09%) |
Jun 08, 2017 | 12.47 | 12.66 | 12.47 | 12.55 | 559,682 | +0.05(+0.44%) |
Jun 07, 2017 | 12.41 | 12.56 | 12.36 | 12.49 | 662,533 | +0.08(+0.66%) |
Jun 06, 2017 | 12.28 | 12.52 | 12.28 | 12.41 | 601,761 | +0.05(+0.44%) |
Jun 05, 2017 | 12.41 | 12.52 | 12.32 | 12.36 | 959,722 | -0.08(-0.66%) |
Jun 02, 2017 | 12.38 | 12.52 | 12.28 | 12.44 | 1,290,203 | -0.11(-0.87%) |
Jun 01, 2017 | 12.30 | 12.60 | 12.25 | 12.55 | 1,739,904 | +0.25(+2.00%) |
May 31, 2017 | 12.11 | 12.40 | 11.95 | 12.30 | 1,766,818 | +0.22(+1.81%) |
May 30, 2017 | 11.95 | 12.17 | 11.87 | 12.08 | 1,489,705 | +0.19(+1.61%) |
May 26, 2017 | 11.54 | 11.95 | 11.51 | 11.89 | 942,982 | +0.30(+2.59%) |
May 25, 2017 | 11.40 | 11.70 | 11.40 | 11.59 | 888,427 | +0.16(+1.43%) |
May 24, 2017 | 11.51 | 11.61 | 11.38 | 11.43 | 1,040,442 | -0.08(-0.71%) |
May 23, 2017 | 11.48 | 11.65 | 11.42 | 11.51 | 1,569,389 | +0.08(+0.72%) |
May 22, 2017 | 11.38 | 11.53 | 11.32 | 11.43 | 2,000,445 | +0.00(+0.00%) |
May 19, 2017 | 11.51 | 11.54 | 11.40 | 11.43 | 1,241,459 | -0.03(-0.24%) |
May 18, 2017 | 11.46 | 11.48 | 11.24 | 11.46 | 985,114 | +0.00(+0.00%) |
May 17, 2017 | 11.57 | 11.65 | 11.38 | 11.46 | 1,141,345 | -0.14(-1.18%) |
May 16, 2017 | 11.65 | 11.65 | 11.51 | 11.59 | 665,931 | +0.00(+0.00%) |
May 15, 2017 | 11.54 | 11.68 | 11.48 | 11.59 | 1,257,104 | +0.05(+0.47%) |
May 12, 2017 | 11.59 | 11.62 | 11.40 | 11.54 | 882,415 | +0.03(+0.24%) |
May 11, 2017 | 11.35 | 11.59 | 11.35 | 11.51 | 1,351,705 | +0.14(+1.20%) |
May 10, 2017 | 11.46 | 11.48 | 11.32 | 11.38 | 1,510,159 | -0.11(-0.95%) |
May 09, 2017 | 11.40 | 11.54 | 11.38 | 11.48 | 1,024,066 | +0.11(+0.96%) |
May 08, 2017 | 11.43 | 11.46 | 11.35 | 11.38 | 515,940 | -0.03(-0.24%) |
May 05, 2017 | 11.29 | 11.48 | 11.21 | 11.40 | 891,058 | +0.16(+1.46%) |
May 04, 2017 | 11.40 | 11.54 | 11.13 | 11.24 | 1,980,169 | -0.21(-1.86%) |
May 03, 2017 | 11.50 | 11.69 | 11.37 | 11.45 | 1,540,336 | -0.05(-0.46%) |
May 02, 2017 | 11.85 | 11.86 | 11.48 | 11.50 | 2,272,246 | -0.32(-2.71%) |
May 01, 2017 | 12.23 | 12.25 | 11.74 | 11.83 | 2,527,496 | -0.40(-3.28%) |
Apr 28, 2017 | 12.23 | 12.24 | 12.07 | 12.23 | 849,810 | +0.05(+0.44%) |
Apr 27, 2017 | 12.28 | 12.28 | 12.07 | 12.17 | 757,298 | +0.03(+0.22%) |
Apr 26, 2017 | 12.15 | 12.33 | 12.12 | 12.15 | 1,432,657 | -0.03(-0.22%) |
Apr 25, 2017 | 12.25 | 12.28 | 12.09 | 12.17 | 1,058,803 | +0.03(+0.22%) |
Apr 24, 2017 | 12.41 | 12.42 | 12.15 | 12.15 | 605,179 | -0.08(-0.66%) |
Apr 21, 2017 | 12.33 | 12.38 | 12.20 | 12.23 | 338,645 | -0.08(-0.65%) |
Apr 20, 2017 | 12.33 | 12.39 | 12.23 | 12.31 | 381,469 | +0.03(+0.22%) |
Apr 19, 2017 | 12.39 | 12.39 | 12.17 | 12.28 | 437,185 | -0.03(-0.22%) |
Apr 18, 2017 | 12.28 | 12.33 | 12.15 | 12.31 | 390,291 | +0.00(+0.00%) |
Apr 17, 2017 | 12.33 | 12.36 | 12.25 | 12.31 | 520,697 | +0.05(+0.44%) |
Apr 13, 2017 | 12.28 | 12.28 | 12.15 | 12.25 | 601,631 | +0.00(+0.00%) |
Apr 12, 2017 | 12.33 | 12.36 | 12.04 | 12.25 | 1,154,565 | +0.32(+2.68%) |
Apr 11, 2017 | 12.09 | 12.15 | 11.83 | 11.93 | 1,165,485 | -0.19(-1.54%) |
Apr 10, 2017 | 12.12 | 12.31 | 12.07 | 12.12 | 1,353,999 | +0.03(+0.22%) |
Apr 07, 2017 | 12.20 | 12.25 | 12.08 | 12.09 | 879,167 | -0.11(-0.88%) |
Apr 06, 2017 | 11.96 | 12.23 | 11.93 | 12.20 | 491,558 | +0.21(+1.78%) |
Apr 05, 2017 | 12.04 | 12.20 | 11.99 | 11.99 | 577,035 | -0.05(-0.44%) |
Apr 04, 2017 | 11.93 | 12.07 | 11.80 | 12.04 | 584,630 | -0.03(-0.22%) |
Apr 03, 2017 | 12.20 | 12.25 | 12.01 | 12.07 | 392,554 | -0.13(-1.09%) |
Mar 31, 2017 | 12.01 | 12.25 | 11.93 | 12.20 | 558,335 | +0.19(+1.56%) |
Mar 30, 2017 | 11.74 | 12.12 | 11.74 | 12.01 | 439,159 | +0.29(+2.51%) |
Mar 29, 2017 | 11.72 | 11.80 | 11.61 | 11.72 | 507,382 | +0.00(+0.00%) |
Mar 28, 2017 | 11.53 | 11.85 | 11.50 | 11.72 | 727,505 | +0.19(+1.62%) |
Mar 27, 2017 | 11.58 | 11.58 | 11.40 | 11.53 | 731,744 | -0.05(-0.46%) |
Mar 24, 2017 | 11.56 | 11.64 | 11.53 | 11.58 | 364,655 | +0.03(+0.23%) |
Mar 23, 2017 | 11.58 | 11.72 | 11.56 | 11.56 | 1,138,398 | -0.03(-0.23%) |
Mar 22, 2017 | 11.64 | 11.69 | 11.58 | 11.58 | 878,285 | -0.13(-1.14%) |
Mar 21, 2017 | 11.96 | 12.04 | 11.69 | 11.72 | 542,151 | -0.21(-1.79%) |
Mar 20, 2017 | 11.96 | 12.04 | 11.88 | 11.93 | 566,791 | +0.00(+0.00%) |
Mar 17, 2017 | 12.15 | 12.16 | 11.93 | 11.93 | 556,116 | -0.16(-1.32%) |
Mar 16, 2017 | 12.07 | 12.23 | 12.07 | 12.09 | 600,887 | +0.05(+0.44%) |
Mar 15, 2017 | 12.04 | 12.12 | 11.93 | 12.04 | 750,314 | +0.00(+0.00%) |
Mar 14, 2017 | 12.12 | 12.12 | 12.01 | 12.04 | 284,526 | -0.11(-0.88%) |
Mar 13, 2017 | 12.15 | 12.20 | 12.07 | 12.15 | 485,871 | +0.00(+0.00%) |
Mar 10, 2017 | 12.17 | 12.31 | 12.09 | 12.15 | 373,637 | -0.03(-0.22%) |
Mar 09, 2017 | 12.33 | 12.39 | 12.15 | 12.17 | 493,841 | -0.05(-0.44%) |
Mar 08, 2017 | 12.39 | 12.44 | 12.20 | 12.23 | 326,915 | -0.05(-0.43%) |
Mar 07, 2017 | 12.23 | 12.44 | 12.23 | 12.28 | 635,550 | +0.00(+0.00%) |
Mar 06, 2017 | 12.28 | 12.44 | 12.25 | 12.28 | 599,928 | +0.03(+0.22%) |
Mar 03, 2017 | 12.47 | 12.55 | 12.25 | 12.25 | 637,859 | -0.21(-1.71%) |
Mar 02, 2017 | 12.52 | 12.57 | 12.44 | 12.47 | 300,791 | -0.08(-0.64%) |
Mar 01, 2017 | 12.76 | 12.81 | 12.47 | 12.55 | 840,678 | -0.11(-0.84%) |
Feb 28, 2017 | 12.65 | 12.68 | 12.55 | 12.65 | 450,546 | +0.03(+0.21%) |
Feb 27, 2017 | 12.65 | 12.71 | 12.49 | 12.63 | 743,249 | -0.03(-0.21%) |
Feb 24, 2017 | 12.68 | 12.69 | 12.57 | 12.65 | 417,095 | -0.08(-0.63%) |
Feb 23, 2017 | 12.79 | 12.84 | 12.68 | 12.73 | 420,439 | -0.03(-0.21%) |
Feb 22, 2017 | 12.81 | 12.84 | 12.68 | 12.76 | 637,069 | -0.07(-0.54%) |
Feb 21, 2017 | 12.72 | 13.05 | 12.65 | 12.83 | 1,908,586 | +0.26(+2.07%) |
Feb 17, 2017 | 12.57 | 12.57 | 12.57 | 0 | +0.18(+1.47%) | |
Feb 16, 2017 | 12.34 | 12.57 | 12.34 | 12.39 | 1,082,559 | +0.10(+0.85%) |
Feb 15, 2017 | 12.57 | 12.57 | 12.23 | 12.28 | 1,907,200 | -0.44(-3.47%) |
Feb 14, 2017 | 12.72 | 12.93 | 12.62 | 12.72 | 1,296,707 | +0.39(+3.16%) |
Feb 13, 2017 | 12.18 | 12.39 | 12.18 | 12.34 | 755,449 | +0.18(+1.50%) |
Feb 10, 2017 | 12.13 | 12.26 | 12.08 | 12.15 | 755,468 | +0.08(+0.65%) |
Feb 09, 2017 | 12.08 | 12.10 | 12.00 | 12.08 | 354,021 | +0.08(+0.65%) |
Feb 08, 2017 | 12.08 | 12.18 | 11.97 | 12.00 | 570,094 | -0.08(-0.65%) |
Feb 07, 2017 | 12.21 | 12.21 | 12.05 | 12.08 | 529,479 | -0.10(-0.85%) |
Feb 06, 2017 | 12.36 | 12.47 | 12.13 | 12.18 | 753,658 | -0.16(-1.26%) |
Feb 03, 2017 | 12.41 | 12.45 | 12.23 | 12.34 | 703,743 | +0.08(+0.64%) |
Feb 02, 2017 | 12.10 | 12.31 | 12.10 | 12.26 | 590,930 | +0.18(+1.51%) |
Feb 01, 2017 | 12.26 | 12.28 | 12.02 | 12.08 | 589,184 | -0.05(-0.43%) |
Jan 31, 2017 | 12.10 | 12.23 | 12.00 | 12.13 | 428,334 | +0.03(+0.21%) |
Jan 30, 2017 | 12.02 | 12.19 | 11.95 | 12.10 | 494,181 | +0.08(+0.65%) |
Jan 27, 2017 | 12.13 | 12.18 | 11.97 | 12.02 | 341,038 | -0.10(-0.86%) |
Jan 26, 2017 | 12.18 | 12.24 | 12.10 | 12.13 | 490,300 | -0.05(-0.43%) |
Jan 25, 2017 | 12.21 | 12.27 | 12.13 | 12.18 | 514,561 | +0.03(+0.21%) |
Jan 24, 2017 | 12.05 | 12.26 | 12.02 | 12.15 | 393,531 | +0.16(+1.30%) |
Jan 23, 2017 | 12.00 | 12.10 | 11.97 | 12.00 | 348,459 | +0.00(+0.00%) |
Jan 20, 2017 | 12.00 | 12.10 | 11.92 | 12.00 | 337,118 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.02 | 11.92 | 12.00 | 262,728 | +0.03(+0.22%) |
Jan 18, 2017 | 12.05 | 12.11 | 11.89 | 11.97 | 381,409 | -0.05(-0.43%) |
Jan 17, 2017 | 12.31 | 12.34 | 12.00 | 12.02 | 448,816 | -0.29(-2.32%) |
Jan 13, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.13(+1.07%) | |
Jan 12, 2017 | 11.95 | 12.21 | 11.79 | 12.18 | 366,420 | +0.18(+1.52%) |
Jan 11, 2017 | 11.84 | 12.09 | 11.82 | 12.00 | 469,510 | +0.13(+1.09%) |
Jan 10, 2017 | 12.44 | 12.52 | 11.74 | 11.87 | 2,011,185 | -0.52(-4.19%) |
Jan 09, 2017 | 12.75 | 12.75 | 12.34 | 12.39 | 702,122 | -0.26(-2.05%) |
Jan 06, 2017 | 12.67 | 12.98 | 12.62 | 12.65 | 949,022 | +0.00(+0.00%) |
Jan 05, 2017 | 12.54 | 12.67 | 12.47 | 12.65 | 464,022 | +0.10(+0.83%) |
Jan 04, 2017 | 12.62 | 12.67 | 12.49 | 12.54 | 825,830 | +0.05(+0.42%) |
Jan 03, 2017 | 12.34 | 12.62 | 12.23 | 12.49 | 563,200 | +0.31(+2.56%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.05%) | |
Dec 29, 2016 | 12.18 | 12.43 | 12.18 | 12.31 | 513,158 | +0.10(+0.85%) |
Dec 28, 2016 | 12.34 | 12.52 | 12.10 | 12.21 | 616,796 | -0.13(-1.05%) |
Dec 27, 2016 | 12.31 | 12.47 | 12.23 | 12.34 | 690,728 | +0.03(+0.21%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.16(+1.28%) | |
Dec 22, 2016 | 11.95 | 12.39 | 11.89 | 12.15 | 1,209,887 | +0.23(+1.96%) |
Dec 21, 2016 | 11.71 | 12.02 | 11.71 | 11.92 | 745,129 | +0.16(+1.33%) |
Dec 20, 2016 | 11.76 | 11.98 | 11.76 | 11.76 | 781,476 | +0.00(+0.00%) |
Dec 19, 2016 | 11.63 | 11.82 | 11.58 | 11.76 | 506,596 | +0.13(+1.12%) |
Dec 16, 2016 | 11.48 | 11.82 | 11.48 | 11.63 | 546,162 | +0.00(+0.00%) |
Dec 15, 2016 | 11.69 | 11.89 | 11.58 | 11.63 | 928,944 | -0.05(-0.44%) |
Dec 14, 2016 | 11.82 | 11.89 | 11.58 | 11.69 | 825,208 | -0.16(-1.32%) |
Dec 13, 2016 | 11.79 | 12.00 | 11.74 | 11.84 | 629,133 | -0.03(-0.22%) |
Dec 12, 2016 | 11.97 | 12.10 | 11.61 | 11.87 | 1,149,465 | -0.18(-1.51%) |
Dec 09, 2016 | 12.00 | 12.13 | 11.79 | 12.05 | 1,203,010 | +0.10(+0.87%) |
Dec 08, 2016 | 11.61 | 12.06 | 11.45 | 11.95 | 2,446,807 | -0.31(-2.54%) |
Dec 07, 2016 | 11.87 | 12.34 | 11.87 | 12.26 | 486,000 | +0.31(+2.61%) |
Dec 06, 2016 | 11.84 | 12.02 | 11.74 | 11.95 | 486,041 | +0.05(+0.44%) |
Dec 05, 2016 | 11.84 | 12.05 | 11.84 | 11.89 | 405,409 | +0.05(+0.44%) |
Dec 02, 2016 | 11.97 | 12.02 | 11.79 | 11.84 | 434,043 | -0.05(-0.44%) |
Dec 01, 2016 | 11.74 | 12.15 | 11.74 | 11.89 | 641,718 | +0.16(+1.33%) |
Nov 30, 2016 | 11.82 | 12.00 | 11.58 | 11.74 | 680,931 | -0.05(-0.44%) |
Nov 29, 2016 | 12.08 | 12.18 | 11.71 | 11.79 | 554,990 | -0.23(-1.94%) |
Nov 28, 2016 | 12.31 | 12.36 | 12.02 | 12.02 | 410,074 | -0.42(-3.34%) |
Nov 25, 2016 | 12.10 | 12.47 | 12.10 | 12.44 | 320,660 | +0.34(+2.79%) |
Nov 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.21(-1.69%) | |
Nov 22, 2016 | 12.13 | 12.44 | 12.00 | 12.31 | 692,447 | +0.10(+0.85%) |
Nov 21, 2016 | 12.10 | 12.21 | 11.97 | 12.21 | 412,841 | +0.10(+0.86%) |
Nov 18, 2016 | 12.15 | 12.31 | 12.05 | 12.10 | 399,398 | +0.00(+0.00%) |
Nov 17, 2016 | 12.21 | 12.39 | 12.08 | 12.10 | 610,504 | +0.03(+0.21%) |
Nov 16, 2016 | 11.97 | 12.31 | 11.97 | 12.08 | 353,255 | -0.03(-0.21%) |
Nov 15, 2016 | 12.31 | 12.34 | 11.95 | 12.10 | 476,697 | -0.29(-2.31%) |
Nov 14, 2016 | 12.08 | 12.47 | 12.02 | 12.39 | 1,017,742 | +0.39(+3.25%) |
Nov 11, 2016 | 11.79 | 12.00 | 11.69 | 12.00 | 660,149 | +0.10(+0.87%) |
Nov 10, 2016 | 11.35 | 11.89 | 11.32 | 11.89 | 947,880 | +0.65(+5.77%) |
Nov 09, 2016 | 10.86 | 11.30 | 10.78 | 11.24 | 619,020 | +0.39(+3.59%) |
Nov 08, 2016 | 10.91 | 10.98 | 10.83 | 10.86 | 465,135 | -0.10(-0.95%) |
Nov 07, 2016 | 11.04 | 11.21 | 10.93 | 10.96 | 362,283 | +0.03(+0.24%) |
Nov 04, 2016 | 10.88 | 11.22 | 10.83 | 10.93 | 490,594 | +0.03(+0.24%) |
Nov 03, 2016 | 10.88 | 11.09 | 10.78 | 10.91 | 472,623 | +0.08(+0.72%) |
Nov 02, 2016 | 10.91 | 10.96 | 10.78 | 10.83 | 412,424 | -0.13(-1.16%) |
Nov 01, 2016 | 11.08 | 11.11 | 10.91 | 10.96 | 438,348 | -0.13(-1.15%) |
Oct 31, 2016 | 11.11 | 11.21 | 10.99 | 11.08 | 309,593 | +0.00(+0.00%) |
Oct 28, 2016 | 11.03 | 11.19 | 11.03 | 11.08 | 723,044 | +0.03(+0.23%) |
Oct 27, 2016 | 11.46 | 11.46 | 11.03 | 11.06 | 418,804 | -0.33(-2.90%) |
Oct 26, 2016 | 11.34 | 11.64 | 11.29 | 11.39 | 537,277 | +0.33(+2.99%) |
Oct 25, 2016 | 11.13 | 11.19 | 10.98 | 11.06 | 592,209 | -0.08(-0.69%) |
Oct 24, 2016 | 11.19 | 11.31 | 11.03 | 11.13 | 343,251 | -0.03(-0.23%) |
Oct 21, 2016 | 11.13 | 11.39 | 11.13 | 11.16 | 313,340 | -0.03(-0.23%) |
Oct 20, 2016 | 11.11 | 11.24 | 11.08 | 11.19 | 342,008 | +0.00(+0.00%) |
Oct 19, 2016 | 11.19 | 11.31 | 11.13 | 11.19 | 289,033 | +0.10(+0.92%) |
Oct 18, 2016 | 11.19 | 11.23 | 11.08 | 11.08 | 229,125 | -0.03(-0.23%) |
Oct 17, 2016 | 11.16 | 11.26 | 11.08 | 11.11 | 234,691 | -0.05(-0.46%) |
Oct 14, 2016 | 11.19 | 11.29 | 11.06 | 11.16 | 277,000 | +0.05(+0.46%) |
Oct 13, 2016 | 11.13 | 11.24 | 10.96 | 11.11 | 246,631 | -0.15(-1.35%) |
Oct 12, 2016 | 11.01 | 11.29 | 11.01 | 11.26 | 256,451 | +0.15(+1.37%) |
Oct 11, 2016 | 11.31 | 11.39 | 10.98 | 11.11 | 423,442 | -0.20(-1.80%) |
Oct 10, 2016 | 11.49 | 11.60 | 11.30 | 11.31 | 197,527 | -0.14(-1.20%) |
Oct 07, 2016 | 11.50 | 11.50 | 11.24 | 11.45 | 238,199 | -0.03(-0.27%) |
Oct 06, 2016 | 11.41 | 11.52 | 11.30 | 11.48 | 194,620 | +0.03(+0.27%) |
Oct 05, 2016 | 11.35 | 11.51 | 11.35 | 11.45 | 226,861 | +0.13(+1.17%) |
Oct 04, 2016 | 11.55 | 11.61 | 11.23 | 11.32 | 289,797 | -0.26(-2.28%) |