Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.04 | 12.07 | 11.83 | 11.84 | 622,662 | -0.16(-1.33%) |
May 30, 2017 | 11.89 | 12.05 | 11.89 | 12.00 | 510,639 | +0.06(+0.50%) |
May 26, 2017 | 12.12 | 12.19 | 11.93 | 11.94 | 639,558 | -0.19(-1.57%) |
May 25, 2017 | 12.23 | 12.28 | 12.11 | 12.13 | 452,882 | -0.04(-0.33%) |
May 24, 2017 | 12.14 | 12.21 | 12.06 | 12.17 | 620,592 | +0.04(+0.33%) |
May 23, 2017 | 12.06 | 12.20 | 11.98 | 12.13 | 588,850 | +0.07(+0.58%) |
May 22, 2017 | 12.10 | 12.17 | 11.98 | 12.06 | 815,343 | -0.02(-0.17%) |
May 19, 2017 | 12.07 | 12.21 | 12.07 | 12.08 | 602,394 | +0.04(+0.33%) |
May 18, 2017 | 11.85 | 12.12 | 11.85 | 12.04 | 842,285 | +0.16(+1.35%) |
May 17, 2017 | 12.19 | 12.27 | 11.88 | 11.88 | 936,959 | -0.46(-3.73%) |
May 16, 2017 | 12.49 | 12.50 | 12.22 | 12.34 | 792,206 | -0.09(-0.72%) |
May 15, 2017 | 12.24 | 12.51 | 12.24 | 12.43 | 3,751,626 | +0.18(+1.47%) |
May 12, 2017 | 12.51 | 12.55 | 12.19 | 12.25 | 1,396,920 | -0.21(-1.69%) |
May 11, 2017 | 12.65 | 12.65 | 12.44 | 12.46 | 3,183,319 | -0.07(-0.56%) |
May 10, 2017 | 12.55 | 12.61 | 12.48 | 12.53 | 1,574,722 | +0.05(+0.40%) |
May 09, 2017 | 12.60 | 12.62 | 12.43 | 12.48 | 846,836 | +0.06(+0.48%) |
May 08, 2017 | 12.49 | 12.56 | 12.41 | 12.42 | 537,606 | -0.10(-0.80%) |
May 05, 2017 | 12.55 | 12.59 | 12.48 | 12.52 | 600,695 | +0.02(+0.16%) |
May 04, 2017 | 12.55 | 12.62 | 12.43 | 12.50 | 520,037 | -0.04(-0.32%) |
May 03, 2017 | 12.57 | 12.71 | 12.52 | 12.54 | 701,499 | -0.11(-0.87%) |
May 02, 2017 | 12.57 | 12.70 | 12.54 | 12.65 | 782,796 | +0.10(+0.80%) |
May 01, 2017 | 12.54 | 12.60 | 12.40 | 12.55 | 622,688 | +0.03(+0.24%) |
Apr 28, 2017 | 12.75 | 12.81 | 12.51 | 12.52 | 659,110 | -0.29(-2.26%) |
Apr 27, 2017 | 12.79 | 12.96 | 12.75 | 12.81 | 873,916 | +0.12(+0.95%) |
Apr 26, 2017 | 12.49 | 12.73 | 12.33 | 12.69 | 1,177,848 | +0.14(+1.12%) |
Apr 25, 2017 | 13.41 | 12.52 | 12.55 | 1,567,069 | -0.73(-5.50%) | |
Apr 24, 2017 | 13.14 | 13.30 | 12.96 | 13.28 | 987,768 | +0.34(+2.63%) |
Apr 21, 2017 | 13.00 | 13.05 | 12.72 | 12.94 | 477,142 | -0.07(-0.54%) |
Apr 20, 2017 | 12.89 | 13.08 | 12.84 | 13.01 | 770,458 | +0.20(+1.56%) |
Apr 19, 2017 | 12.70 | 12.91 | 12.70 | 12.81 | 602,255 | +0.14(+1.10%) |
Apr 18, 2017 | 12.57 | 12.72 | 12.54 | 12.67 | 542,511 | +0.13(+1.04%) |
Apr 17, 2017 | 12.37 | 12.56 | 12.35 | 12.54 | 431,128 | +0.19(+1.54%) |
Apr 13, 2017 | 12.53 | 12.59 | 12.30 | 12.35 | 586,370 | -0.23(-1.83%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.55 | 12.58 | 378,848 | -0.22(-1.72%) |
Apr 11, 2017 | 12.73 | 12.81 | 12.58 | 12.80 | 355,919 | -0.01(-0.08%) |
Apr 10, 2017 | 12.81 | 12.90 | 12.71 | 12.81 | 295,560 | -0.05(-0.39%) |
Apr 07, 2017 | 12.80 | 12.91 | 12.77 | 12.86 | 484,080 | +0.01(+0.08%) |
Apr 06, 2017 | 12.63 | 12.85 | 12.48 | 12.85 | 664,033 | +0.21(+1.66%) |
Apr 05, 2017 | 12.85 | 12.92 | 12.63 | 12.64 | 488,347 | -0.17(-1.33%) |
Apr 04, 2017 | 12.84 | 12.94 | 12.73 | 12.81 | 435,288 | -0.05(-0.39%) |
Apr 03, 2017 | 13.14 | 13.14 | 12.79 | 12.86 | 471,874 | -0.28(-2.13%) |
Mar 31, 2017 | 13.04 | 13.18 | 12.98 | 13.14 | 599,110 | +0.10(+0.77%) |
Mar 30, 2017 | 12.93 | 13.05 | 12.91 | 13.04 | 325,733 | +0.12(+0.93%) |
Mar 29, 2017 | 12.94 | 12.99 | 12.86 | 12.92 | 327,125 | -0.04(-0.31%) |
Mar 28, 2017 | 12.87 | 12.96 | 12.78 | 12.96 | 370,211 | +0.04(+0.31%) |
Mar 27, 2017 | 12.78 | 12.97 | 12.68 | 12.92 | 294,029 | -0.02(-0.15%) |
Mar 24, 2017 | 12.92 | 13.06 | 12.86 | 12.94 | 476,244 | +0.12(+0.94%) |
Mar 23, 2017 | 12.76 | 12.95 | 12.69 | 12.82 | 505,782 | +0.06(+0.47%) |
Mar 22, 2017 | 12.87 | 12.99 | 12.66 | 12.76 | 452,350 | -0.11(-0.85%) |
Mar 21, 2017 | 13.29 | 13.31 | 12.85 | 12.87 | 907,707 | -0.36(-2.72%) |
Mar 20, 2017 | 13.19 | 13.30 | 13.09 | 13.23 | 360,713 | -0.01(-0.08%) |
Mar 17, 2017 | 13.06 | 13.29 | 13.01 | 13.24 | 1,434,067 | +0.14(+1.07%) |
Mar 16, 2017 | 13.18 | 13.23 | 13.02 | 13.10 | 473,879 | -0.04(-0.30%) |
Mar 15, 2017 | 13.12 | 13.24 | 13.06 | 13.14 | 582,934 | +0.08(+0.61%) |
Mar 14, 2017 | 12.98 | 13.10 | 12.83 | 13.06 | 282,008 | -0.04(-0.31%) |
Mar 13, 2017 | 13.10 | 13.17 | 13.00 | 13.10 | 475,380 | -0.03(-0.23%) |
Mar 10, 2017 | 13.16 | 13.25 | 13.07 | 13.13 | 369,456 | +0.03(+0.23%) |
Mar 09, 2017 | 13.12 | 13.20 | 13.07 | 13.10 | 470,053 | -0.04(-0.30%) |
Mar 08, 2017 | 13.13 | 13.24 | 13.05 | 13.14 | 684,109 | +0.04(+0.31%) |
Mar 07, 2017 | 13.14 | 13.26 | 13.03 | 13.10 | 939,503 | +0.30(+2.34%) |
Mar 06, 2017 | 12.71 | 12.84 | 12.70 | 12.80 | 587,233 | -0.01(-0.08%) |
Mar 03, 2017 | 12.85 | 12.85 | 12.74 | 12.81 | 523,264 | -0.04(-0.31%) |
Mar 02, 2017 | 13.01 | 13.04 | 12.82 | 12.85 | 795,402 | -0.10(-0.77%) |
Mar 01, 2017 | 12.63 | 12.97 | 12.43 | 12.95 | 1,191,705 | +0.39(+3.11%) |
Feb 28, 2017 | 12.70 | 12.76 | 12.38 | 12.56 | 1,002,253 | -0.20(-1.57%) |
Feb 27, 2017 | 12.54 | 12.77 | 12.50 | 12.76 | 841,170 | +0.19(+1.51%) |
Feb 24, 2017 | 12.44 | 12.61 | 12.42 | 12.57 | 871,595 | +0.01(+0.08%) |
Feb 23, 2017 | 12.51 | 12.60 | 12.39 | 12.56 | 805,117 | +0.05(+0.40%) |
Feb 22, 2017 | 12.66 | 12.75 | 12.45 | 12.51 | 583,665 | -0.16(-1.26%) |
Feb 21, 2017 | 12.60 | 12.71 | 12.60 | 12.67 | 849,073 | +0.07(+0.56%) |
Feb 17, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.73 | 12.86 | 12.52 | 12.62 | 938,578 | -0.07(-0.55%) |
Feb 15, 2017 | 12.65 | 12.89 | 12.62 | 12.69 | 1,607,093 | -0.01(-0.08%) |
Feb 14, 2017 | 12.79 | 12.79 | 12.66 | 12.70 | 555,470 | -0.10(-0.78%) |
Feb 13, 2017 | 12.90 | 12.90 | 12.72 | 12.80 | 652,041 | +0.01(+0.08%) |
Feb 10, 2017 | 12.70 | 12.80 | 12.52 | 12.79 | 920,658 | +0.14(+1.11%) |
Feb 09, 2017 | 12.93 | 12.99 | 12.61 | 12.65 | 845,313 | +0.25(+2.02%) |
Feb 08, 2017 | 12.52 | 12.52 | 12.37 | 12.40 | 510,049 | -0.17(-1.35%) |
Feb 07, 2017 | 12.62 | 12.66 | 12.49 | 12.57 | 997,504 | +0.02(+0.16%) |
Feb 06, 2017 | 12.58 | 12.67 | 12.46 | 12.55 | 766,969 | -0.14(-1.10%) |
Feb 03, 2017 | 12.71 | 12.77 | 12.64 | 12.69 | 494,550 | +0.02(+0.16%) |
Feb 02, 2017 | 12.71 | 12.80 | 12.61 | 12.67 | 653,936 | -0.13(-1.02%) |
Feb 01, 2017 | 13.09 | 13.16 | 12.73 | 12.80 | 937,565 | -0.18(-1.39%) |
Jan 31, 2017 | 13.22 | 13.41 | 12.55 | 12.98 | 2,453,520 | -1.00(-7.15%) |
Jan 30, 2017 | 13.76 | 14.02 | 13.59 | 13.98 | 1,051,214 | +0.09(+0.65%) |
Jan 27, 2017 | 13.88 | 13.97 | 13.72 | 13.89 | 332,092 | +0.12(+0.87%) |
Jan 26, 2017 | 14.00 | 14.03 | 13.72 | 13.77 | 337,474 | -0.20(-1.43%) |
Jan 25, 2017 | 13.78 | 13.98 | 13.71 | 13.97 | 406,912 | +0.35(+2.57%) |
Jan 24, 2017 | 13.36 | 13.63 | 13.36 | 13.62 | 598,296 | +0.27(+2.02%) |
Jan 23, 2017 | 13.47 | 13.53 | 13.29 | 13.35 | 324,533 | -0.15(-1.11%) |
Jan 20, 2017 | 13.45 | 13.64 | 13.45 | 13.50 | 300,821 | +0.07(+0.52%) |
Jan 19, 2017 | 13.61 | 13.73 | 13.31 | 13.43 | 499,428 | -0.22(-1.61%) |
Jan 18, 2017 | 13.88 | 13.91 | 13.56 | 13.65 | 625,194 | -0.13(-0.94%) |
Jan 17, 2017 | 13.90 | 13.91 | 13.73 | 13.78 | 377,375 | -0.16(-1.15%) |
Jan 13, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.06(+0.43%) | |
Jan 12, 2017 | 13.95 | 13.95 | 13.61 | 13.88 | 440,350 | -0.13(-0.93%) |
Jan 11, 2017 | 13.97 | 14.03 | 13.90 | 14.01 | 340,177 | -0.01(-0.07%) |
Jan 10, 2017 | 13.93 | 14.03 | 13.87 | 14.02 | 295,204 | +0.12(+0.86%) |
Jan 09, 2017 | 13.82 | 14.04 | 13.80 | 13.90 | 538,525 | +0.10(+0.72%) |
Jan 06, 2017 | 13.95 | 13.95 | 13.77 | 13.80 | 333,123 | -0.09(-0.65%) |
Jan 05, 2017 | 14.04 | 14.15 | 13.86 | 13.89 | 281,005 | -0.16(-1.14%) |
Jan 04, 2017 | 14.20 | 14.24 | 13.90 | 14.05 | 539,454 | -0.11(-0.78%) |
Jan 03, 2017 | 13.81 | 14.20 | 13.70 | 14.16 | 609,920 | +0.39(+2.83%) |
Dec 30, 2016 | 13.77 | 13.77 | 13.77 | 0 | -0.25(-1.78%) | |
Dec 29, 2016 | 14.03 | 14.14 | 13.96 | 14.02 | 319,867 | +0.01(+0.07%) |
Dec 28, 2016 | 14.25 | 14.30 | 14.00 | 14.01 | 420,572 | -0.23(-1.62%) |
Dec 27, 2016 | 14.15 | 14.24 | 14.02 | 14.24 | 469,367 | +0.01(+0.07%) |
Dec 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | +0.29(+2.08%) | |
Dec 22, 2016 | 14.08 | 14.22 | 13.89 | 13.94 | 495,119 | -0.11(-0.78%) |
Dec 21, 2016 | 14.17 | 14.23 | 14.05 | 14.05 | 234,337 | -0.13(-0.92%) |
Dec 20, 2016 | 14.23 | 14.29 | 14.03 | 14.18 | 378,078 | -0.01(-0.07%) |
Dec 19, 2016 | 13.96 | 14.30 | 13.65 | 14.19 | 622,881 | +0.29(+2.09%) |
Dec 16, 2016 | 14.07 | 14.24 | 13.82 | 13.90 | 1,357,945 | -0.14(-1.00%) |
Dec 15, 2016 | 14.09 | 14.28 | 14.01 | 14.04 | 722,675 | +0.03(+0.21%) |
Dec 14, 2016 | 14.17 | 14.24 | 13.97 | 14.01 | 591,151 | -0.24(-1.68%) |
Dec 13, 2016 | 14.32 | 14.39 | 14.12 | 14.25 | 749,341 | +0.04(+0.28%) |
Dec 12, 2016 | 14.27 | 14.30 | 13.99 | 14.21 | 700,683 | -0.06(-0.42%) |
Dec 09, 2016 | 14.11 | 14.29 | 14.11 | 14.27 | 771,730 | +0.06(+0.42%) |
Dec 08, 2016 | 13.72 | 14.24 | 13.65 | 14.21 | 1,178,496 | +0.45(+3.27%) |
Dec 07, 2016 | 13.40 | 13.81 | 13.35 | 13.76 | 787,217 | +0.30(+2.23%) |
Dec 06, 2016 | 13.15 | 13.47 | 13.03 | 13.46 | 865,785 | +0.48(+3.70%) |
Dec 05, 2016 | 12.84 | 13.09 | 12.82 | 12.98 | 533,593 | +0.22(+1.72%) |
Dec 02, 2016 | 12.56 | 12.88 | 12.56 | 12.76 | 397,420 | +0.09(+0.71%) |
Dec 01, 2016 | 13.24 | 13.27 | 12.59 | 12.67 | 690,133 | -0.48(-3.65%) |
Nov 30, 2016 | 13.41 | 13.51 | 13.11 | 13.15 | 405,251 | -0.25(-1.87%) |
Nov 29, 2016 | 13.56 | 13.60 | 13.39 | 13.40 | 593,467 | -0.14(-1.03%) |
Nov 28, 2016 | 13.62 | 13.69 | 13.47 | 13.54 | 479,115 | -0.17(-1.24%) |
Nov 25, 2016 | 13.53 | 13.72 | 13.52 | 13.71 | 183,259 | +0.10(+0.73%) |
Nov 23, 2016 | 13.61 | 13.61 | 13.61 | 0 | +0.06(+0.44%) | |
Nov 22, 2016 | 13.41 | 13.55 | 13.29 | 13.55 | 381,661 | +0.23(+1.73%) |
Nov 21, 2016 | 13.45 | 13.46 | 13.18 | 13.32 | 483,523 | -0.16(-1.19%) |
Nov 18, 2016 | 13.43 | 13.54 | 13.35 | 13.48 | 515,620 | +0.09(+0.67%) |
Nov 17, 2016 | 13.25 | 13.46 | 13.16 | 13.39 | 660,041 | +0.17(+1.29%) |
Nov 16, 2016 | 12.87 | 13.22 | 12.70 | 13.22 | 462,669 | +0.24(+1.85%) |
Nov 15, 2016 | 12.92 | 13.05 | 12.81 | 12.98 | 374,348 | +0.01(+0.08%) |
Nov 14, 2016 | 12.97 | 13.18 | 12.91 | 12.97 | 719,390 | +0.06(+0.46%) |
Nov 11, 2016 | 12.57 | 12.92 | 12.57 | 12.91 | 1,077,810 | +0.42(+3.36%) |
Nov 10, 2016 | 12.69 | 12.84 | 12.43 | 12.49 | 727,874 | -0.10(-0.79%) |
Nov 09, 2016 | 12.03 | 12.60 | 11.95 | 12.59 | 902,762 | +0.28(+2.27%) |
Nov 08, 2016 | 12.20 | 12.37 | 12.03 | 12.31 | 436,956 | +0.11(+0.90%) |
Nov 07, 2016 | 12.16 | 12.27 | 12.08 | 12.20 | 403,910 | +0.27(+2.26%) |
Nov 04, 2016 | 11.90 | 12.06 | 11.81 | 11.93 | 596,952 | +0.03(+0.25%) |
Nov 03, 2016 | 11.91 | 11.98 | 11.81 | 11.90 | 400,284 | -0.03(-0.25%) |
Nov 02, 2016 | 12.09 | 12.20 | 11.90 | 11.93 | 435,853 | -0.22(-1.81%) |
Nov 01, 2016 | 12.18 | 12.31 | 12.03 | 12.15 | 981,942 | -0.04(-0.33%) |
Oct 31, 2016 | 12.08 | 12.20 | 11.82 | 12.19 | 866,349 | +0.16(+1.33%) |
Oct 28, 2016 | 12.01 | 12.18 | 11.96 | 12.03 | 529,463 | +0.02(+0.17%) |
Oct 27, 2016 | 12.74 | 12.79 | 11.96 | 12.01 | 1,079,842 | -0.64(-5.06%) |
Oct 26, 2016 | 12.45 | 12.83 | 12.42 | 12.65 | 1,338,139 | +0.14(+1.12%) |
Oct 25, 2016 | 13.00 | 13.35 | 12.48 | 12.51 | 2,533,479 | +0.52(+4.34%) |
Oct 24, 2016 | 11.79 | 12.00 | 11.76 | 11.99 | 1,283,191 | +0.37(+3.18%) |
Oct 21, 2016 | 11.57 | 11.68 | 11.44 | 11.62 | 497,188 | -0.07(-0.60%) |
Oct 20, 2016 | 11.69 | 11.76 | 11.58 | 11.69 | 310,383 | -0.01(-0.09%) |
Oct 19, 2016 | 11.67 | 11.76 | 11.54 | 11.70 | 425,831 | +0.00(+0.00%) |
Oct 18, 2016 | 11.78 | 11.83 | 11.67 | 11.70 | 393,104 | +0.03(+0.26%) |
Oct 17, 2016 | 11.69 | 11.81 | 11.63 | 11.67 | 355,490 | -0.06(-0.51%) |
Oct 14, 2016 | 11.81 | 11.96 | 11.70 | 11.73 | 313,056 | -0.04(-0.34%) |
Oct 13, 2016 | 11.81 | 11.84 | 11.62 | 11.77 | 471,332 | -0.07(-0.59%) |
Oct 12, 2016 | 11.95 | 11.95 | 11.78 | 11.84 | 718,403 | -0.15(-1.25%) |
Oct 11, 2016 | 12.32 | 12.32 | 11.93 | 11.99 | 649,621 | -0.33(-2.68%) |
Oct 10, 2016 | 12.45 | 12.58 | 12.29 | 12.32 | 376,024 | -0.10(-0.81%) |
Oct 07, 2016 | 12.49 | 12.54 | 12.33 | 12.42 | 467,463 | -0.09(-0.72%) |
Oct 06, 2016 | 12.61 | 12.61 | 12.41 | 12.51 | 664,196 | -0.10(-0.79%) |
Oct 05, 2016 | 12.43 | 12.82 | 12.43 | 12.61 | 724,143 | +0.18(+1.49%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.38 | 12.43 | 359,841 | -0.00(-0.04%) |
Oct 03, 2016 | 12.49 | 12.56 | 12.35 | 12.43 | 599,439 | -0.07(-0.56%) |
Sep 30, 2016 | 12.47 | 12.57 | 12.40 | 12.50 | 648,364 | +0.11(+0.89%) |
Sep 29, 2016 | 12.54 | 12.54 | 12.27 | 12.39 | 606,770 | -0.14(-1.12%) |
Sep 28, 2016 | 12.47 | 12.58 | 12.39 | 12.53 | 807,497 | +0.06(+0.48%) |
Sep 27, 2016 | 12.32 | 12.50 | 12.25 | 12.47 | 571,965 | +0.12(+0.97%) |
Sep 26, 2016 | 12.47 | 12.54 | 12.35 | 12.35 | 675,449 | -0.19(-1.52%) |
Sep 23, 2016 | 12.66 | 12.74 | 12.52 | 12.54 | 548,467 | -0.18(-1.42%) |
Sep 22, 2016 | 12.58 | 12.79 | 12.52 | 12.72 | 921,944 | +0.19(+1.52%) |
Sep 21, 2016 | 12.67 | 12.71 | 12.46 | 12.53 | 1,002,067 | -0.13(-1.03%) |
Sep 20, 2016 | 13.07 | 13.07 | 12.64 | 12.66 | 1,030,878 | -0.30(-2.31%) |
Sep 19, 2016 | 13.13 | 13.23 | 12.95 | 12.96 | 603,961 | -0.07(-0.54%) |
Sep 16, 2016 | 13.03 | 13.06 | 12.78 | 13.03 | 1,481,912 | +0.10(+0.77%) |
Sep 15, 2016 | 12.77 | 13.09 | 12.77 | 12.93 | 641,804 | +0.19(+1.49%) |
Sep 14, 2016 | 12.93 | 12.93 | 12.69 | 12.74 | 745,485 | -0.16(-1.24%) |
Sep 13, 2016 | 13.16 | 13.18 | 12.77 | 12.90 | 971,275 | -0.30(-2.27%) |
Sep 12, 2016 | 13.05 | 13.22 | 12.91 | 13.20 | 818,803 | +0.10(+0.76%) |
Sep 09, 2016 | 13.33 | 13.46 | 13.05 | 13.10 | 1,470,514 | -0.35(-2.60%) |
Sep 08, 2016 | 13.51 | 13.55 | 13.36 | 13.45 | 770,166 | -0.15(-1.10%) |
Sep 07, 2016 | 14.37 | 14.37 | 13.28 | 13.60 | 2,869,117 | -0.82(-5.69%) |
Sep 06, 2016 | 14.37 | 14.46 | 14.26 | 14.42 | 577,582 | +0.06(+0.42%) |
Sep 02, 2016 | 14.50 | 14.36 | 14.36 | 14.36 | 688,100 | -0.04(-0.28%) |
Sep 01, 2016 | 13.97 | 14.49 | 13.87 | 14.40 | 2,333,393 | +0.58(+4.20%) |
Aug 31, 2016 | 13.93 | 13.98 | 13.79 | 13.82 | 522,746 | -0.10(-0.72%) |
Aug 30, 2016 | 13.82 | 13.99 | 13.80 | 13.92 | 376,303 | +0.13(+0.94%) |
Aug 29, 2016 | 13.89 | 13.99 | 13.75 | 13.79 | 346,737 | -0.12(-0.86%) |
Aug 26, 2016 | 13.95 | 14.00 | 13.81 | 13.91 | 317,509 | +0.01(+0.07%) |
Aug 25, 2016 | 13.65 | 14.01 | 13.56 | 13.90 | 358,812 | +0.19(+1.39%) |
Aug 24, 2016 | 13.82 | 13.88 | 13.67 | 13.71 | 488,317 | -0.07(-0.51%) |
Aug 23, 2016 | 14.00 | 14.08 | 13.75 | 13.78 | 583,781 | -0.15(-1.08%) |
Aug 22, 2016 | 13.78 | 13.99 | 13.56 | 13.93 | 526,305 | +0.09(+0.65%) |
Aug 19, 2016 | 13.55 | 13.88 | 13.44 | 13.84 | 513,531 | +0.28(+2.06%) |
Aug 18, 2016 | 13.51 | 13.74 | 13.49 | 13.56 | 433,796 | +0.07(+0.52%) |
Aug 17, 2016 | 13.53 | 13.56 | 13.43 | 13.49 | 338,607 | -0.06(-0.44%) |
Aug 16, 2016 | 13.71 | 13.78 | 13.51 | 13.55 | 418,099 | -0.17(-1.24%) |
Aug 15, 2016 | 13.60 | 13.85 | 13.55 | 13.72 | 397,336 | +0.12(+0.88%) |
Aug 12, 2016 | 13.57 | 13.67 | 13.54 | 13.60 | 326,455 | +0.04(+0.29%) |
Aug 11, 2016 | 13.60 | 13.65 | 13.46 | 13.56 | 372,782 | -0.03(-0.22%) |
Aug 10, 2016 | 13.81 | 13.81 | 13.47 | 13.59 | 332,651 | -0.21(-1.52%) |
Aug 09, 2016 | 13.60 | 13.86 | 13.58 | 13.80 | 404,975 | +0.21(+1.55%) |
Aug 08, 2016 | 13.64 | 13.72 | 13.47 | 13.59 | 281,841 | -0.08(-0.59%) |
Aug 05, 2016 | 13.46 | 13.73 | 13.32 | 13.67 | 446,350 | +0.21(+1.56%) |
Aug 04, 2016 | 13.44 | 13.53 | 13.28 | 13.46 | 184,393 | +0.03(+0.22%) |
Aug 03, 2016 | 13.16 | 13.43 | 13.06 | 13.43 | 431,907 | +0.27(+2.05%) |
Aug 02, 2016 | 13.60 | 13.67 | 13.15 | 13.16 | 811,999 | -0.52(-3.80%) |
Aug 01, 2016 | 13.57 | 13.75 | 13.51 | 13.68 | 512,179 | +0.16(+1.18%) |
Jul 29, 2016 | 13.63 | 13.71 | 13.49 | 13.52 | 543,175 | -0.17(-1.24%) |
Jul 28, 2016 | 13.79 | 13.85 | 13.64 | 13.69 | 634,488 | -0.17(-1.23%) |
Jul 27, 2016 | 14.10 | 14.17 | 13.78 | 13.86 | 535,907 | -0.18(-1.28%) |
Jul 26, 2016 | 13.72 | 14.11 | 13.72 | 14.04 | 743,460 | +0.32(+2.33%) |
Jul 25, 2016 | 13.52 | 13.92 | 13.52 | 13.72 | 650,374 | +0.16(+1.18%) |
Jul 22, 2016 | 13.36 | 13.62 | 13.25 | 13.56 | 507,846 | +0.16(+1.19%) |
Jul 21, 2016 | 13.60 | 13.75 | 13.35 | 13.40 | 592,903 | -0.16(-1.18%) |
Jul 20, 2016 | 13.15 | 13.65 | 13.10 | 13.56 | 900,955 | +0.31(+2.34%) |
Jul 19, 2016 | 12.56 | 13.71 | 12.30 | 13.25 | 1,508,972 | +0.44(+3.43%) |
Jul 18, 2016 | 12.90 | 12.92 | 12.79 | 12.81 | 880,308 | +0.06(+0.47%) |
Jul 15, 2016 | 12.64 | 12.76 | 12.52 | 12.75 | 572,302 | +0.13(+1.03%) |
Jul 14, 2016 | 12.77 | 12.81 | 12.50 | 12.62 | 446,903 | +0.00(+0.00%) |
Jul 13, 2016 | 12.50 | 12.73 | 12.42 | 12.62 | 680,035 | +0.21(+1.69%) |
Jul 12, 2016 | 12.31 | 12.48 | 12.26 | 12.41 | 565,581 | +0.22(+1.80%) |
Jul 11, 2016 | 12.16 | 12.30 | 12.13 | 12.19 | 329,575 | +0.08(+0.66%) |
Jul 08, 2016 | 11.85 | 12.15 | 11.72 | 12.11 | 586,882 | +0.39(+3.33%) |
Jul 07, 2016 | 11.73 | 11.85 | 11.63 | 11.72 | 322,737 | +0.03(+0.26%) |
Jul 05, 2016 | 11.84 | 11.95 | 11.60 | 11.69 | 410,984 | -0.26(-2.18%) |
Jul 01, 2016 | 12.05 | 11.95 | 11.95 | 11.95 | 475,600 | -0.13(-1.08%) |
Jun 30, 2016 | 11.68 | 12.09 | 11.58 | 12.08 | 654,453 | +0.45(+3.87%) |
Jun 29, 2016 | 11.53 | 11.65 | 11.45 | 11.63 | 395,096 | +0.19(+1.66%) |
Jun 28, 2016 | 11.49 | 11.62 | 11.42 | 11.44 | 574,926 | +0.08(+0.70%) |
Jun 27, 2016 | 11.65 | 11.79 | 11.28 | 11.36 | 650,596 | -0.41(-3.48%) |
Jun 24, 2016 | 11.77 | 12.18 | 11.65 | 11.77 | 3,437,137 | -0.50(-4.07%) |
Jun 23, 2016 | 12.09 | 12.29 | 12.08 | 12.27 | 352,521 | +0.30(+2.51%) |
Jun 22, 2016 | 12.14 | 12.23 | 11.96 | 11.97 | 240,828 | -0.18(-1.48%) |
Jun 21, 2016 | 12.08 | 12.20 | 11.99 | 12.15 | 431,360 | +0.10(+0.83%) |
Jun 20, 2016 | 12.03 | 12.27 | 12.03 | 12.05 | 385,573 | +0.14(+1.18%) |
Jun 17, 2016 | 12.11 | 12.12 | 11.82 | 11.91 | 928,950 | -0.19(-1.57%) |
Jun 16, 2016 | 12.01 | 12.12 | 11.88 | 12.10 | 308,062 | +0.02(+0.17%) |
Jun 15, 2016 | 12.22 | 12.29 | 12.04 | 12.08 | 266,501 | -0.08(-0.66%) |
Jun 14, 2016 | 11.99 | 12.20 | 11.87 | 12.16 | 268,345 | +0.15(+1.25%) |
Jun 13, 2016 | 12.11 | 12.21 | 11.94 | 12.01 | 307,233 | -0.13(-1.11%) |
Jun 10, 2016 | 12.17 | 12.25 | 12.07 | 12.14 | 277,768 | -0.18(-1.42%) |
Jun 09, 2016 | 12.22 | 12.37 | 12.08 | 12.32 | 339,190 | -0.01(-0.08%) |
Jun 08, 2016 | 12.32 | 12.39 | 12.18 | 12.33 | 262,966 | -0.02(-0.16%) |
Jun 07, 2016 | 12.27 | 12.41 | 12.18 | 12.35 | 337,271 | +0.04(+0.32%) |
Jun 06, 2016 | 12.34 | 12.53 | 12.29 | 12.31 | 608,503 | +0.03(+0.24%) |
Jun 03, 2016 | 12.27 | 12.33 | 12.12 | 12.28 | 510,324 | +0.13(+1.07%) |
Jun 02, 2016 | 12.08 | 12.16 | 11.99 | 12.15 | 321,106 | -0.01(-0.08%) |