Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.64 | 12.80 | 12.27 | 12.55 | 932,641 | -0.09(-0.68%) |
May 30, 2017 | 12.88 | 12.93 | 12.64 | 12.64 | 298,441 | -0.26(-1.99%) |
May 26, 2017 | 12.89 | 12.97 | 12.71 | 12.89 | 145,343 | -0.03(-0.20%) |
May 25, 2017 | 12.78 | 13.15 | 12.73 | 12.92 | 257,745 | +0.15(+1.21%) |
May 24, 2017 | 12.77 | 12.83 | 12.68 | 12.77 | 241,118 | +0.03(+0.27%) |
May 23, 2017 | 12.83 | 12.83 | 12.71 | 12.73 | 231,371 | -0.07(-0.54%) |
May 22, 2017 | 12.68 | 12.81 | 12.61 | 12.80 | 212,774 | +0.19(+1.49%) |
May 19, 2017 | 12.65 | 12.71 | 12.55 | 12.61 | 344,895 | -0.03(-0.27%) |
May 18, 2017 | 12.82 | 13.00 | 12.64 | 12.65 | 279,945 | -0.20(-1.53%) |
May 17, 2017 | 13.00 | 13.01 | 11.99 | 12.84 | 331,424 | -0.34(-2.60%) |
May 16, 2017 | 13.09 | 13.31 | 13.04 | 13.19 | 328,742 | +0.15(+1.12%) |
May 15, 2017 | 13.18 | 13.22 | 12.93 | 13.04 | 496,905 | -0.08(-0.59%) |
May 12, 2017 | 13.21 | 13.40 | 12.77 | 13.12 | 606,501 | -0.09(-0.71%) |
May 11, 2017 | 13.40 | 13.42 | 12.92 | 13.21 | 706,584 | -0.19(-1.41%) |
May 10, 2017 | 14.12 | 14.50 | 13.06 | 13.40 | 1,395,781 | -3.93(-22.68%) |
May 09, 2017 | 17.02 | 17.43 | 17.00 | 17.33 | 267,132 | +0.36(+2.12%) |
May 08, 2017 | 17.08 | 17.16 | 16.83 | 16.97 | 101,534 | -0.11(-0.65%) |
May 05, 2017 | 16.93 | 17.13 | 16.71 | 17.08 | 102,501 | +0.16(+0.96%) |
May 04, 2017 | 16.87 | 16.92 | 16.67 | 16.92 | 90,671 | +0.11(+0.66%) |
May 03, 2017 | 16.76 | 17.09 | 16.64 | 16.81 | 97,645 | +0.02(+0.10%) |
May 02, 2017 | 17.04 | 17.13 | 16.74 | 16.79 | 76,179 | -0.26(-1.51%) |
May 01, 2017 | 16.93 | 17.16 | 16.90 | 17.05 | 146,576 | +0.07(+0.40%) |
Apr 28, 2017 | 17.06 | 17.23 | 16.85 | 16.98 | 112,695 | -0.02(-0.10%) |
Apr 27, 2017 | 17.11 | 17.23 | 16.99 | 17.00 | 130,458 | -0.09(-0.55%) |
Apr 26, 2017 | 16.71 | 17.28 | 16.70 | 17.09 | 159,892 | +0.38(+2.25%) |
Apr 25, 2017 | 16.73 | 16.99 | 16.70 | 16.71 | 201,401 | +0.03(+0.15%) |
Apr 24, 2017 | 16.70 | 16.93 | 16.61 | 16.69 | 145,219 | +0.09(+0.57%) |
Apr 21, 2017 | 16.77 | 16.77 | 16.59 | 16.59 | 139,870 | -0.19(-1.12%) |
Apr 20, 2017 | 16.79 | 17.01 | 16.66 | 16.78 | 119,326 | +0.03(+0.15%) |
Apr 19, 2017 | 16.94 | 17.23 | 16.69 | 16.76 | 237,784 | -0.18(-1.06%) |
Apr 18, 2017 | 16.70 | 16.95 | 16.50 | 16.94 | 161,551 | +0.27(+1.59%) |
Apr 17, 2017 | 16.62 | 16.71 | 16.51 | 16.67 | 91,445 | +0.06(+0.36%) |
Apr 13, 2017 | 16.72 | 16.77 | 16.53 | 16.61 | 154,399 | -0.08(-0.46%) |
Apr 12, 2017 | 16.55 | 16.71 | 16.32 | 16.69 | 151,885 | +0.16(+0.98%) |
Apr 11, 2017 | 16.35 | 16.53 | 16.32 | 16.53 | 99,149 | +0.17(+1.05%) |
Apr 10, 2017 | 16.91 | 16.35 | 16.35 | 163,654 | -0.27(-1.65%) | |
Apr 07, 2017 | 16.42 | 16.77 | 16.37 | 16.63 | 162,545 | +0.19(+1.15%) |
Apr 06, 2017 | 16.31 | 16.48 | 16.14 | 16.44 | 175,224 | +0.16(+1.00%) |
Apr 05, 2017 | 16.26 | 16.53 | 16.04 | 16.28 | 136,738 | +0.05(+0.32%) |
Apr 04, 2017 | 16.57 | 16.71 | 16.10 | 16.23 | 194,688 | -0.34(-2.07%) |
Apr 03, 2017 | 16.77 | 16.85 | 16.49 | 16.57 | 261,947 | -0.12(-0.72%) |
Mar 31, 2017 | 16.35 | 16.77 | 16.33 | 16.69 | 243,611 | +0.33(+1.99%) |
Mar 30, 2017 | 16.24 | 16.43 | 16.24 | 16.36 | 134,258 | +0.18(+1.11%) |
Mar 29, 2017 | 16.02 | 16.24 | 15.92 | 16.18 | 129,093 | +0.13(+0.80%) |
Mar 28, 2017 | 16.20 | 16.23 | 16.00 | 16.05 | 82,665 | -0.15(-0.90%) |
Mar 27, 2017 | 16.05 | 16.30 | 15.33 | 16.20 | 110,192 | +0.06(+0.37%) |
Mar 24, 2017 | 16.35 | 16.41 | 16.11 | 16.14 | 121,293 | -0.12(-0.74%) |
Mar 23, 2017 | 15.93 | 16.28 | 15.84 | 16.26 | 268,735 | +0.28(+1.77%) |
Mar 22, 2017 | 16.10 | 16.17 | 15.79 | 15.98 | 181,269 | -0.11(-0.69%) |
Mar 21, 2017 | 16.57 | 16.69 | 16.05 | 16.09 | 206,804 | -0.39(-2.39%) |
Mar 20, 2017 | 16.65 | 16.68 | 16.30 | 16.48 | 123,499 | -0.18(-1.08%) |
Mar 17, 2017 | 16.63 | 16.78 | 16.58 | 16.66 | 191,121 | -0.05(-0.31%) |
Mar 16, 2017 | 16.61 | 16.92 | 16.18 | 16.71 | 163,177 | +0.17(+1.04%) |
Mar 15, 2017 | 16.57 | 16.74 | 16.42 | 16.54 | 128,993 | +0.01(+0.05%) |
Mar 14, 2017 | 16.74 | 17.06 | 16.34 | 16.53 | 127,363 | -0.17(-1.02%) |
Mar 13, 2017 | 16.60 | 17.07 | 16.55 | 16.71 | 319,145 | +0.07(+0.41%) |
Mar 10, 2017 | 16.42 | 16.65 | 16.23 | 16.64 | 168,681 | +0.35(+2.16%) |
Mar 09, 2017 | 16.41 | 16.50 | 16.27 | 16.29 | 123,514 | -0.16(-0.99%) |
Mar 08, 2017 | 16.53 | 16.74 | 16.43 | 16.45 | 152,079 | -0.06(-0.36%) |
Mar 07, 2017 | 16.42 | 16.60 | 16.39 | 16.51 | 145,116 | +0.07(+0.42%) |
Mar 06, 2017 | 16.59 | 16.75 | 16.33 | 16.44 | 280,289 | -0.24(-1.44%) |
Mar 03, 2017 | 17.08 | 17.31 | 16.65 | 16.68 | 220,846 | -0.33(-1.96%) |
Mar 02, 2017 | 17.07 | 17.17 | 16.86 | 17.01 | 123,476 | -0.03(-0.20%) |
Mar 01, 2017 | 17.16 | 17.54 | 17.00 | 17.05 | 272,835 | -0.21(-1.24%) |
Feb 28, 2017 | 17.15 | 17.31 | 17.07 | 17.26 | 337,175 | +0.03(+0.15%) |
Feb 27, 2017 | 17.21 | 17.33 | 17.05 | 17.24 | 238,405 | +0.10(+0.60%) |
Feb 24, 2017 | 17.51 | 17.57 | 17.00 | 17.13 | 387,168 | -0.52(-2.96%) |
Feb 23, 2017 | 16.70 | 17.72 | 16.28 | 17.66 | 412,856 | +0.80(+4.72%) |
Feb 22, 2017 | 15.22 | 17.00 | 15.10 | 16.86 | 810,479 | +2.23(+15.28%) |
Feb 21, 2017 | 14.18 | 14.64 | 14.18 | 14.62 | 261,838 | +0.38(+2.64%) |
Feb 17, 2017 | 14.25 | 14.25 | 14.25 | 0 | +0.03(+0.24%) | |
Feb 16, 2017 | 14.00 | 14.28 | 13.98 | 14.21 | 314,604 | +0.26(+1.84%) |
Feb 15, 2017 | 13.91 | 14.07 | 13.82 | 13.96 | 439,866 | +0.05(+0.37%) |
Feb 14, 2017 | 13.79 | 14.01 | 13.73 | 13.91 | 340,240 | +0.03(+0.25%) |
Feb 13, 2017 | 14.03 | 14.12 | 13.83 | 13.87 | 262,887 | -0.03(-0.25%) |
Feb 10, 2017 | 14.13 | 14.14 | 13.88 | 13.91 | 273,570 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.11 | 13.49 | 14.03 | 165,269 | +0.09(+0.61%) |
Feb 08, 2017 | 14.02 | 14.04 | 13.87 | 13.95 | 123,032 | -0.07(-0.49%) |
Feb 07, 2017 | 14.11 | 14.21 | 14.00 | 14.02 | 109,403 | -0.03(-0.18%) |
Feb 06, 2017 | 14.09 | 14.14 | 14.03 | 14.04 | 80,637 | -0.04(-0.30%) |
Feb 03, 2017 | 14.09 | 14.16 | 14.04 | 14.09 | 144,193 | +0.02(+0.12%) |
Feb 02, 2017 | 14.12 | 14.19 | 13.95 | 14.07 | 101,538 | -0.04(-0.30%) |
Feb 01, 2017 | 13.93 | 14.20 | 13.93 | 14.11 | 183,017 | +0.20(+1.42%) |
Jan 31, 2017 | 14.09 | 14.17 | 13.90 | 13.91 | 217,942 | -0.28(-1.99%) |
Jan 30, 2017 | 14.39 | 14.49 | 14.17 | 14.20 | 122,454 | -0.32(-2.18%) |
Jan 27, 2017 | 14.58 | 14.65 | 14.41 | 14.51 | 74,211 | -0.04(-0.29%) |
Jan 26, 2017 | 14.69 | 14.74 | 14.53 | 14.56 | 69,034 | -0.13(-0.87%) |
Jan 25, 2017 | 14.63 | 14.76 | 14.48 | 14.68 | 66,519 | +0.17(+1.18%) |
Jan 24, 2017 | 14.57 | 14.68 | 14.39 | 14.51 | 130,484 | +0.03(+0.18%) |
Jan 23, 2017 | 14.58 | 14.77 | 14.47 | 14.49 | 62,774 | -0.06(-0.41%) |
Jan 20, 2017 | 14.49 | 14.62 | 14.47 | 14.55 | 121,962 | +0.05(+0.35%) |
Jan 19, 2017 | 14.66 | 14.70 | 14.44 | 14.50 | 97,127 | -0.10(-0.70%) |
Jan 18, 2017 | 14.54 | 14.74 | 14.50 | 14.60 | 123,989 | +0.14(+0.95%) |
Jan 17, 2017 | 14.78 | 14.78 | 14.41 | 14.46 | 165,004 | -0.27(-1.80%) |
Jan 13, 2017 | 14.73 | 14.73 | 14.73 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 14.96 | 15.10 | 14.67 | 14.72 | 117,499 | -0.27(-1.83%) |
Jan 11, 2017 | 14.65 | 15.15 | 14.62 | 14.99 | 185,719 | +0.34(+2.34%) |
Jan 10, 2017 | 14.74 | 14.86 | 14.63 | 14.65 | 172,350 | -0.03(-0.23%) |
Jan 09, 2017 | 14.80 | 14.91 | 14.68 | 14.68 | 86,764 | -0.21(-1.38%) |
Jan 06, 2017 | 14.99 | 15.08 | 14.86 | 14.89 | 100,832 | -0.13(-0.85%) |
Jan 05, 2017 | 15.00 | 15.27 | 14.89 | 15.02 | 136,757 | -0.08(-0.51%) |
Jan 04, 2017 | 15.31 | 15.32 | 15.06 | 15.10 | 103,465 | -0.12(-0.79%) |
Jan 03, 2017 | 15.24 | 15.38 | 15.06 | 15.22 | 112,266 | +0.09(+0.62%) |
Dec 30, 2016 | 15.12 | 15.12 | 15.12 | 0 | -0.12(-0.79%) | |
Dec 29, 2016 | 15.24 | 15.32 | 15.09 | 15.24 | 48,118 | +0.06(+0.40%) |
Dec 28, 2016 | 15.38 | 15.43 | 15.10 | 15.18 | 67,026 | -0.17(-1.12%) |
Dec 27, 2016 | 15.26 | 15.48 | 15.23 | 15.35 | 59,708 | +0.16(+1.07%) |
Dec 23, 2016 | 15.19 | 15.19 | 15.19 | 0 | +0.14(+0.91%) | |
Dec 22, 2016 | 15.16 | 15.16 | 14.81 | 15.05 | 64,972 | -0.05(-0.34%) |
Dec 21, 2016 | 15.40 | 15.40 | 14.93 | 15.10 | 59,630 | -0.17(-1.12%) |
Dec 20, 2016 | 15.19 | 15.36 | 14.95 | 15.28 | 104,745 | +0.21(+1.36%) |
Dec 19, 2016 | 15.21 | 15.31 | 14.93 | 15.07 | 81,067 | -0.03(-0.17%) |
Dec 16, 2016 | 15.23 | 15.32 | 15.04 | 15.10 | 212,471 | -0.08(-0.50%) |
Dec 15, 2016 | 15.00 | 15.21 | 14.80 | 15.17 | 114,365 | +0.23(+1.54%) |
Dec 14, 2016 | 15.13 | 15.25 | 14.93 | 14.94 | 79,716 | -0.15(-1.01%) |
Dec 13, 2016 | 15.38 | 15.43 | 15.03 | 15.10 | 86,877 | -0.20(-1.28%) |
Dec 12, 2016 | 15.33 | 15.49 | 14.96 | 15.29 | 74,892 | -0.04(-0.28%) |
Dec 09, 2016 | 15.49 | 15.60 | 15.29 | 15.33 | 106,936 | -0.09(-0.55%) |
Dec 08, 2016 | 15.24 | 15.60 | 15.16 | 15.42 | 105,037 | +0.14(+0.89%) |
Dec 07, 2016 | 15.04 | 15.32 | 14.91 | 15.28 | 82,484 | +0.30(+1.99%) |
Dec 06, 2016 | 14.93 | 15.06 | 14.69 | 14.98 | 99,136 | +0.16(+1.09%) |
Dec 05, 2016 | 14.40 | 14.82 | 14.40 | 14.82 | 123,550 | +0.43(+3.01%) |
Dec 02, 2016 | 14.59 | 14.67 | 14.37 | 14.39 | 231,455 | -0.25(-1.68%) |
Dec 01, 2016 | 15.10 | 15.25 | 14.51 | 14.64 | 101,199 | -0.46(-3.04%) |
Nov 30, 2016 | 15.18 | 15.23 | 14.85 | 15.10 | 97,070 | -0.06(-0.39%) |
Nov 29, 2016 | 15.11 | 15.17 | 15.02 | 15.15 | 87,955 | +0.10(+0.68%) |
Nov 28, 2016 | 14.98 | 15.21 | 14.97 | 15.05 | 66,317 | -0.03(-0.17%) |
Nov 25, 2016 | 15.27 | 15.33 | 15.04 | 15.08 | 31,598 | -0.14(-0.95%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | -0.24(-1.54%) | |
Nov 22, 2016 | 15.01 | 15.49 | 14.96 | 15.46 | 179,224 | +0.46(+3.06%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.66 | 15.00 | 147,348 | +0.21(+1.44%) |
Nov 18, 2016 | 14.69 | 14.92 | 14.61 | 14.79 | 133,182 | +0.09(+0.64%) |
Nov 17, 2016 | 14.83 | 14.83 | 14.65 | 14.70 | 87,864 | -0.07(-0.46%) |
Nov 16, 2016 | 14.17 | 14.77 | 14.17 | 14.76 | 182,500 | +0.59(+4.20%) |
Nov 15, 2016 | 14.13 | 14.36 | 14.03 | 14.17 | 130,681 | +0.08(+0.54%) |
Nov 14, 2016 | 14.32 | 14.55 | 14.02 | 14.09 | 132,824 | -0.14(-0.96%) |
Nov 11, 2016 | 13.57 | 14.30 | 13.54 | 14.23 | 240,180 | +0.69(+5.08%) |
Nov 10, 2016 | 13.57 | 13.57 | 12.61 | 13.54 | 147,588 | +0.18(+1.34%) |
Nov 09, 2016 | 12.92 | 13.36 | 12.44 | 13.36 | 192,097 | +0.32(+2.48%) |
Nov 08, 2016 | 13.65 | 13.71 | 12.84 | 13.04 | 289,172 | -0.73(-5.31%) |
Nov 07, 2016 | 13.79 | 13.98 | 13.68 | 13.77 | 113,236 | +0.11(+0.81%) |
Nov 04, 2016 | 13.59 | 13.74 | 13.57 | 13.66 | 120,537 | +0.10(+0.75%) |
Nov 03, 2016 | 13.73 | 13.74 | 13.55 | 13.56 | 80,184 | -0.18(-1.30%) |
Nov 02, 2016 | 13.80 | 14.02 | 13.74 | 13.74 | 112,466 | -0.13(-0.92%) |
Nov 01, 2016 | 13.74 | 13.96 | 13.48 | 13.86 | 190,811 | +0.16(+1.18%) |
Oct 31, 2016 | 13.68 | 13.80 | 13.64 | 13.70 | 106,704 | +0.10(+0.75%) |
Oct 28, 2016 | 13.45 | 13.74 | 13.45 | 13.60 | 72,909 | +0.10(+0.76%) |
Oct 27, 2016 | 13.74 | 13.78 | 13.47 | 13.50 | 123,347 | -0.20(-1.43%) |
Oct 26, 2016 | 13.71 | 13.92 | 13.66 | 13.69 | 69,409 | -0.09(-0.62%) |
Oct 25, 2016 | 13.79 | 13.86 | 13.69 | 13.78 | 108,229 | +0.01(+0.06%) |
Oct 24, 2016 | 13.78 | 13.96 | 13.73 | 13.77 | 108,833 | -0.01(-0.06%) |
Oct 21, 2016 | 13.78 | 13.85 | 13.66 | 13.78 | 66,762 | -0.06(-0.43%) |
Oct 20, 2016 | 13.85 | 13.91 | 13.68 | 13.84 | 105,552 | +0.00(+0.00%) |
Oct 19, 2016 | 13.87 | 13.94 | 13.68 | 13.84 | 96,501 | +0.03(+0.18%) |
Oct 18, 2016 | 14.04 | 14.09 | 13.78 | 13.81 | 162,307 | -0.11(-0.79%) |
Oct 17, 2016 | 13.64 | 14.25 | 13.64 | 13.92 | 222,518 | +0.37(+2.76%) |
Oct 14, 2016 | 13.65 | 13.75 | 13.51 | 13.55 | 157,614 | -0.10(-0.75%) |
Oct 13, 2016 | 13.66 | 13.70 | 13.46 | 13.65 | 136,127 | -0.04(-0.31%) |
Oct 12, 2016 | 13.71 | 13.79 | 13.64 | 13.69 | 177,087 | +0.01(+0.06%) |
Oct 11, 2016 | 13.87 | 13.88 | 13.58 | 13.68 | 138,199 | -0.19(-1.35%) |
Oct 10, 2016 | 13.74 | 14.01 | 13.73 | 13.87 | 82,029 | +0.14(+1.05%) |
Oct 07, 2016 | 13.79 | 13.79 | 13.57 | 13.73 | 98,555 | -0.04(-0.31%) |
Oct 06, 2016 | 13.85 | 13.85 | 13.45 | 13.77 | 101,878 | -0.07(-0.49%) |
Oct 05, 2016 | 13.97 | 13.97 | 13.76 | 13.84 | 109,356 | -0.04(-0.31%) |
Oct 04, 2016 | 13.74 | 14.13 | 13.74 | 13.88 | 76,364 | -0.20(-1.39%) |
Oct 03, 2016 | 14.04 | 14.19 | 14.00 | 14.08 | 92,110 | +0.03(+0.24%) |
Sep 30, 2016 | 13.84 | 14.10 | 13.82 | 14.04 | 174,908 | +0.19(+1.35%) |
Sep 29, 2016 | 13.92 | 14.00 | 13.83 | 13.85 | 61,078 | -0.06(-0.43%) |
Sep 28, 2016 | 13.88 | 13.94 | 13.80 | 13.91 | 150,527 | +0.01(+0.06%) |
Sep 27, 2016 | 13.71 | 13.93 | 13.67 | 13.91 | 79,966 | +0.16(+1.17%) |
Sep 26, 2016 | 13.80 | 14.12 | 13.73 | 13.74 | 142,186 | -0.15(-1.10%) |
Sep 23, 2016 | 13.89 | 13.99 | 13.74 | 13.90 | 176,059 | -0.03(-0.24%) |
Sep 22, 2016 | 13.90 | 14.02 | 13.86 | 13.93 | 95,607 | +0.03(+0.24%) |
Sep 21, 2016 | 13.98 | 14.13 | 13.82 | 13.90 | 121,738 | -0.03(-0.18%) |
Sep 20, 2016 | 14.00 | 14.19 | 13.91 | 13.92 | 59,657 | -0.07(-0.49%) |
Sep 19, 2016 | 13.82 | 14.07 | 13.82 | 13.99 | 102,774 | +0.16(+1.17%) |
Sep 16, 2016 | 13.89 | 13.96 | 13.80 | 13.83 | 252,045 | -0.03(-0.24%) |
Sep 15, 2016 | 13.88 | 14.27 | 13.83 | 13.86 | 69,154 | +0.03(+0.18%) |
Sep 14, 2016 | 13.88 | 14.22 | 13.72 | 13.84 | 104,806 | +0.02(+0.12%) |
Sep 13, 2016 | 13.76 | 13.87 | 13.67 | 13.82 | 99,951 | -0.10(-0.73%) |
Sep 12, 2016 | 13.79 | 13.92 | 13.68 | 13.92 | 90,660 | +0.13(+0.92%) |
Sep 09, 2016 | 13.65 | 13.85 | 13.63 | 13.79 | 163,051 | -0.07(-0.49%) |
Sep 08, 2016 | 13.96 | 13.96 | 13.69 | 13.86 | 104,311 | -0.20(-1.39%) |
Sep 07, 2016 | 14.10 | 14.24 | 13.72 | 14.06 | 131,391 | -0.19(-1.31%) |
Sep 06, 2016 | 14.19 | 14.29 | 14.07 | 14.25 | 147,835 | +0.11(+0.78%) |
Sep 02, 2016 | 13.99 | 14.13 | 14.13 | 14.13 | 89,885 | +0.17(+1.22%) |
Sep 01, 2016 | 13.86 | 13.98 | 13.67 | 13.96 | 114,638 | +0.07(+0.49%) |
Aug 31, 2016 | 14.14 | 14.18 | 13.90 | 13.90 | 155,606 | -0.21(-1.51%) |
Aug 30, 2016 | 13.89 | 14.16 | 13.73 | 14.11 | 233,796 | +0.20(+1.41%) |
Aug 29, 2016 | 13.66 | 13.93 | 13.45 | 13.91 | 241,093 | +0.31(+2.31%) |
Aug 26, 2016 | 13.49 | 13.66 | 13.23 | 13.60 | 152,246 | +0.16(+1.20%) |
Aug 25, 2016 | 13.36 | 13.54 | 13.17 | 13.44 | 95,367 | +0.05(+0.38%) |
Aug 24, 2016 | 13.39 | 13.46 | 13.19 | 13.39 | 85,393 | -0.03(-0.19%) |
Aug 23, 2016 | 13.44 | 13.48 | 13.35 | 13.41 | 94,264 | +0.01(+0.06%) |
Aug 22, 2016 | 13.19 | 13.41 | 13.17 | 13.40 | 115,442 | +0.13(+0.96%) |
Aug 19, 2016 | 13.18 | 13.34 | 13.13 | 13.28 | 148,321 | +0.09(+0.64%) |
Aug 18, 2016 | 13.18 | 13.29 | 13.17 | 13.19 | 114,951 | -0.07(-0.51%) |
Aug 17, 2016 | 13.22 | 13.33 | 13.14 | 13.26 | 92,823 | +0.03(+0.19%) |
Aug 16, 2016 | 13.37 | 13.38 | 13.13 | 13.23 | 137,513 | -0.13(-0.95%) |
Aug 15, 2016 | 13.28 | 13.48 | 13.28 | 13.36 | 95,647 | +0.13(+0.96%) |
Aug 12, 2016 | 13.59 | 13.63 | 13.21 | 13.23 | 194,604 | -0.63(-4.54%) |
Aug 11, 2016 | 13.75 | 13.91 | 13.56 | 13.86 | 177,454 | +0.20(+1.43%) |
Aug 10, 2016 | 12.57 | 14.67 | 12.55 | 13.67 | 766,278 | +1.45(+11.90%) |
Aug 09, 2016 | 12.05 | 12.26 | 11.73 | 12.21 | 142,351 | +0.22(+1.84%) |
Aug 08, 2016 | 12.12 | 12.25 | 11.81 | 11.99 | 189,176 | -0.14(-1.12%) |
Aug 05, 2016 | 11.87 | 12.15 | 11.76 | 12.13 | 201,460 | +0.30(+2.51%) |
Aug 04, 2016 | 12.00 | 12.10 | 11.81 | 11.83 | 88,109 | -0.16(-1.35%) |
Aug 03, 2016 | 11.77 | 11.99 | 11.64 | 11.99 | 125,910 | +0.31(+2.69%) |
Aug 02, 2016 | 11.83 | 11.83 | 11.53 | 11.68 | 147,150 | -0.21(-1.79%) |
Aug 01, 2016 | 11.48 | 11.89 | 11.30 | 11.89 | 175,677 | +0.51(+4.48%) |
Jul 29, 2016 | 11.81 | 11.81 | 11.10 | 11.38 | 266,477 | -0.42(-3.60%) |
Jul 28, 2016 | 11.96 | 11.96 | 11.81 | 11.81 | 64,244 | -0.13(-1.07%) |
Jul 27, 2016 | 11.95 | 11.97 | 11.87 | 11.93 | 74,658 | -0.03(-0.21%) |
Jul 26, 2016 | 11.89 | 12.02 | 11.76 | 11.96 | 79,094 | +0.06(+0.50%) |
Jul 25, 2016 | 11.92 | 11.99 | 11.76 | 11.90 | 147,237 | -0.03(-0.21%) |
Jul 22, 2016 | 12.02 | 12.07 | 11.89 | 11.93 | 86,471 | -0.06(-0.50%) |
Jul 21, 2016 | 11.98 | 12.06 | 11.92 | 11.98 | 63,640 | -0.01(-0.07%) |
Jul 20, 2016 | 12.04 | 12.21 | 11.98 | 11.99 | 89,083 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.10 | 11.93 | 12.02 | 102,265 | +0.05(+0.43%) |
Jul 18, 2016 | 12.04 | 12.17 | 11.89 | 11.97 | 72,762 | -0.11(-0.91%) |
Jul 15, 2016 | 12.17 | 12.17 | 11.87 | 12.08 | 129,713 | +0.02(+0.14%) |
Jul 14, 2016 | 12.27 | 12.32 | 12.05 | 12.06 | 146,182 | -0.18(-1.46%) |
Jul 13, 2016 | 12.18 | 12.36 | 12.09 | 12.24 | 150,288 | +0.08(+0.70%) |
Jul 12, 2016 | 12.07 | 12.33 | 12.07 | 12.15 | 173,125 | +0.12(+0.99%) |
Jul 11, 2016 | 11.99 | 12.16 | 11.96 | 12.04 | 172,011 | +0.00(+0.00%) |
Jul 08, 2016 | 11.66 | 12.06 | 11.60 | 12.04 | 229,862 | +0.43(+3.74%) |
Jul 07, 2016 | 11.51 | 11.70 | 11.50 | 11.60 | 106,608 | +0.00(+0.00%) |
Jul 05, 2016 | 11.72 | 11.88 | 11.53 | 11.60 | 98,549 | -0.13(-1.09%) |
Jul 01, 2016 | 11.84 | 11.73 | 11.73 | 11.73 | 108,121 | -0.06(-0.50%) |
Jun 30, 2016 | 11.47 | 12.15 | 11.40 | 11.79 | 168,999 | +0.38(+3.35%) |
Jun 29, 2016 | 11.36 | 12.15 | 11.30 | 11.41 | 162,781 | +0.16(+1.44%) |
Jun 28, 2016 | 11.31 | 11.51 | 11.23 | 11.25 | 238,434 | -0.03(-0.30%) |
Jun 27, 2016 | 11.20 | 11.34 | 11.04 | 11.28 | 266,053 | -0.06(-0.52%) |
Jun 24, 2016 | 11.41 | 11.49 | 11.21 | 11.34 | 369,924 | -0.42(-3.58%) |
Jun 23, 2016 | 11.79 | 12.01 | 11.64 | 11.76 | 126,963 | +0.07(+0.58%) |
Jun 22, 2016 | 11.49 | 11.85 | 11.41 | 11.69 | 328,796 | +0.20(+1.76%) |
Jun 21, 2016 | 11.78 | 11.82 | 11.16 | 11.49 | 366,489 | -0.24(-2.01%) |
Jun 20, 2016 | 11.79 | 11.99 | 11.72 | 11.73 | 311,411 | -0.02(-0.14%) |
Jun 17, 2016 | 11.99 | 12.04 | 11.74 | 11.74 | 281,417 | -0.28(-2.31%) |
Jun 16, 2016 | 11.94 | 12.02 | 11.83 | 12.02 | 82,370 | +0.05(+0.42%) |
Jun 15, 2016 | 12.24 | 12.24 | 11.86 | 11.97 | 122,366 | -0.23(-1.86%) |
Jun 14, 2016 | 12.09 | 12.25 | 11.92 | 12.20 | 196,527 | +0.15(+1.26%) |
Jun 13, 2016 | 12.63 | 12.63 | 11.96 | 12.04 | 246,586 | -0.56(-4.41%) |
Jun 10, 2016 | 13.04 | 13.06 | 12.53 | 12.60 | 195,452 | -0.61(-4.59%) |
Jun 09, 2016 | 13.19 | 13.21 | 12.95 | 13.21 | 183,844 | +0.08(+0.58%) |
Jun 08, 2016 | 13.02 | 13.20 | 12.95 | 13.13 | 271,245 | +0.13(+0.97%) |
Jun 07, 2016 | 13.22 | 13.25 | 12.97 | 13.00 | 134,422 | -0.18(-1.34%) |
Jun 06, 2016 | 12.94 | 13.25 | 12.94 | 13.18 | 219,446 | +0.19(+1.42%) |
Jun 03, 2016 | 12.87 | 13.06 | 12.75 | 13.00 | 201,795 | +0.11(+0.85%) |
Jun 02, 2016 | 12.56 | 12.89 | 12.47 | 12.89 | 196,939 | +0.26(+2.07%) |