Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.91 | 15.09 | 14.83 | 15.05 | 8,904 | +0.14(+0.95%) |
Apr 27, 2017 | 14.80 | 14.95 | 14.80 | 14.91 | 5,442 | +0.15(+1.00%) |
Apr 26, 2017 | 14.78 | 14.87 | 14.73 | 14.76 | 20,396 | -0.01(-0.08%) |
Apr 25, 2017 | 14.86 | 14.86 | 14.65 | 14.77 | 17,797 | -0.18(-1.18%) |
Apr 24, 2017 | 14.79 | 14.99 | 14.79 | 14.94 | 7,659 | +0.16(+1.12%) |
Apr 21, 2017 | 14.55 | 14.78 | 14.36 | 14.78 | 14,051 | +0.36(+2.48%) |
Apr 20, 2017 | 14.22 | 14.55 | 14.18 | 14.42 | 28,198 | +0.25(+1.77%) |
Apr 19, 2017 | 13.77 | 14.17 | 13.77 | 14.17 | 10,269 | +0.40(+2.93%) |
Apr 18, 2017 | 13.78 | 13.90 | 13.75 | 13.77 | 4,529 | -0.08(-0.59%) |
Apr 17, 2017 | 13.73 | 14.03 | 13.73 | 13.85 | 5,507 | +0.09(+0.64%) |
Apr 13, 2017 | 13.81 | 13.89 | 13.76 | 13.76 | 5,987 | -0.11(-0.78%) |
Apr 12, 2017 | 13.94 | 14.01 | 13.81 | 13.87 | 6,323 | -0.13(-0.89%) |
Apr 11, 2017 | 13.88 | 14.00 | 13.88 | 14.00 | 7,170 | +0.03(+0.24%) |
Apr 10, 2017 | 13.77 | 14.05 | 13.76 | 13.96 | 4,292 | +0.07(+0.49%) |
Apr 07, 2017 | 13.78 | 13.97 | 13.78 | 13.89 | 4,477 | -0.01(-0.08%) |
Apr 06, 2017 | 13.82 | 13.90 | 13.76 | 13.90 | 9,201 | +0.05(+0.37%) |
Apr 05, 2017 | 13.93 | 13.93 | 13.76 | 13.85 | 6,233 | -0.09(-0.63%) |
Apr 04, 2017 | 13.91 | 14.09 | 13.84 | 13.94 | 20,783 | +0.02(+0.14%) |
Apr 03, 2017 | 14.04 | 14.04 | 13.80 | 13.92 | 13,394 | -0.09(-0.65%) |
Mar 31, 2017 | 14.20 | 14.22 | 14.00 | 14.01 | 14,626 | -0.22(-1.52%) |
Mar 30, 2017 | 13.92 | 14.24 | 13.92 | 14.23 | 13,350 | +0.24(+1.71%) |
Mar 29, 2017 | 13.90 | 14.03 | 13.85 | 13.99 | 17,508 | +0.35(+2.54%) |
Mar 28, 2017 | 13.94 | 14.10 | 13.64 | 13.64 | 20,932 | -0.34(-2.44%) |
Mar 27, 2017 | 13.84 | 14.03 | 13.73 | 13.98 | 25,773 | +0.02(+0.16%) |
Mar 24, 2017 | 13.76 | 13.98 | 13.76 | 13.96 | 31,646 | +0.20(+1.45%) |
Mar 23, 2017 | 13.57 | 13.85 | 13.57 | 13.76 | 29,179 | +0.22(+1.60%) |
Mar 22, 2017 | 13.81 | 13.81 | 13.55 | 13.55 | 19,188 | -0.20(-1.45%) |
Mar 21, 2017 | 14.05 | 14.07 | 13.74 | 13.74 | 20,333 | -0.29(-2.07%) |
Mar 20, 2017 | 14.25 | 14.25 | 13.97 | 14.04 | 18,732 | -0.19(-1.32%) |
Mar 17, 2017 | 14.25 | 14.55 | 14.22 | 14.22 | 43,054 | +0.03(+0.24%) |
Mar 16, 2017 | 14.33 | 14.60 | 14.19 | 14.19 | 21,145 | -0.23(-1.62%) |
Mar 15, 2017 | 14.29 | 14.48 | 14.24 | 14.42 | 28,274 | +0.20(+1.44%) |
Mar 14, 2017 | 14.17 | 14.30 | 14.17 | 14.22 | 23,573 | -0.01(-0.08%) |
Mar 13, 2017 | 14.32 | 14.50 | 14.22 | 14.23 | 15,782 | -0.06(-0.40%) |
Mar 10, 2017 | 14.11 | 14.37 | 14.11 | 14.29 | 16,559 | +0.09(+0.64%) |
Mar 09, 2017 | 13.86 | 14.19 | 13.86 | 14.19 | 13,888 | +0.29(+2.09%) |
Mar 08, 2017 | 13.97 | 14.02 | 13.87 | 13.90 | 13,489 | -0.14(-1.01%) |
Mar 07, 2017 | 13.98 | 14.10 | 13.97 | 14.05 | 10,158 | +0.09(+0.61%) |
Mar 06, 2017 | 14.23 | 14.23 | 13.94 | 13.96 | 19,501 | -0.38(-2.66%) |
Mar 03, 2017 | 14.39 | 14.45 | 14.18 | 14.34 | 34,469 | -0.05(-0.32%) |
Mar 02, 2017 | 14.60 | 14.62 | 14.39 | 14.39 | 11,516 | -0.19(-1.29%) |
Mar 01, 2017 | 14.51 | 14.69 | 14.30 | 14.58 | 26,371 | +0.15(+1.03%) |
Feb 28, 2017 | 14.43 | 14.48 | 14.35 | 14.43 | 4,420 | -0.05(-0.31%) |
Feb 27, 2017 | 14.50 | 14.63 | 14.44 | 14.47 | 5,296 | -0.07(-0.51%) |
Feb 24, 2017 | 14.80 | 14.80 | 14.52 | 14.55 | 6,773 | -0.28(-1.91%) |
Feb 23, 2017 | 14.78 | 14.93 | 14.77 | 14.83 | 13,660 | +0.07(+0.50%) |
Feb 22, 2017 | 14.83 | 14.83 | 14.69 | 14.76 | 15,573 | -0.09(-0.57%) |
Feb 21, 2017 | 14.85 | 14.92 | 14.80 | 14.84 | 5,926 | -0.06(-0.38%) |
Feb 17, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 14.78 | 14.93 | 14.78 | 14.90 | 14,836 | +0.13(+0.88%) |
Feb 15, 2017 | 14.92 | 14.92 | 14.77 | 14.77 | 11,903 | -0.10(-0.69%) |
Feb 14, 2017 | 14.96 | 14.96 | 14.77 | 14.88 | 8,647 | -0.05(-0.30%) |
Feb 13, 2017 | 14.93 | 15.03 | 14.84 | 14.92 | 23,471 | +0.08(+0.54%) |
Feb 10, 2017 | 14.40 | 15.02 | 14.40 | 14.84 | 29,288 | +0.43(+2.99%) |
Feb 09, 2017 | 14.20 | 14.42 | 14.17 | 14.41 | 28,708 | +0.20(+1.40%) |
Feb 08, 2017 | 14.01 | 14.24 | 13.98 | 14.21 | 13,563 | +0.16(+1.17%) |
Feb 07, 2017 | 13.89 | 14.05 | 13.84 | 14.05 | 17,531 | +0.09(+0.65%) |
Feb 06, 2017 | 14.14 | 14.14 | 13.84 | 13.96 | 13,079 | -0.27(-1.91%) |
Feb 03, 2017 | 14.05 | 14.24 | 14.04 | 14.23 | 7,392 | +0.12(+0.84%) |
Feb 02, 2017 | 13.93 | 14.11 | 13.93 | 14.11 | 6,045 | +0.18(+1.30%) |
Feb 01, 2017 | 14.17 | 14.21 | 13.89 | 13.93 | 35,470 | +0.06(+0.45%) |
Jan 31, 2017 | 14.24 | 14.32 | 13.87 | 13.87 | 31,368 | -0.36(-2.55%) |
Jan 30, 2017 | 14.07 | 14.32 | 14.05 | 14.23 | 9,747 | +0.11(+0.76%) |
Jan 27, 2017 | 14.18 | 14.32 | 14.11 | 14.12 | 30,069 | -0.03(-0.20%) |
Jan 26, 2017 | 14.38 | 14.43 | 14.12 | 14.15 | 17,624 | -0.12(-0.87%) |
Jan 25, 2017 | 14.17 | 14.55 | 14.17 | 14.27 | 13,517 | +0.11(+0.80%) |
Jan 24, 2017 | 14.13 | 14.29 | 14.08 | 14.16 | 18,321 | +0.23(+1.63%) |
Jan 23, 2017 | 14.00 | 14.11 | 13.88 | 13.93 | 20,572 | -0.07(-0.49%) |
Jan 20, 2017 | 14.04 | 14.13 | 13.93 | 14.00 | 10,801 | -0.04(-0.28%) |
Jan 19, 2017 | 14.11 | 14.21 | 14.01 | 14.04 | 18,370 | -0.13(-0.92%) |
Jan 18, 2017 | 14.29 | 14.34 | 14.15 | 14.17 | 29,901 | -0.19(-1.30%) |
Jan 17, 2017 | 14.24 | 14.43 | 14.24 | 14.36 | 18,441 | +0.13(+0.94%) |
Jan 13, 2017 | 14.22 | 14.22 | 14.22 | 0 | +0.24(+1.72%) | |
Jan 12, 2017 | 13.56 | 14.05 | 13.56 | 13.98 | 12,756 | +0.44(+3.22%) |
Jan 11, 2017 | 13.52 | 13.69 | 13.50 | 13.55 | 7,787 | -0.06(-0.46%) |
Jan 10, 2017 | 13.90 | 13.90 | 13.42 | 13.61 | 63,653 | -0.30(-2.16%) |
Jan 09, 2017 | 13.91 | 13.92 | 13.77 | 13.91 | 12,654 | +0.09(+0.66%) |
Jan 06, 2017 | 14.02 | 14.02 | 13.82 | 13.82 | 15,051 | -0.33(-2.33%) |
Jan 05, 2017 | 13.89 | 14.15 | 13.85 | 14.15 | 14,721 | +0.26(+1.90%) |
Jan 04, 2017 | 13.62 | 13.95 | 13.62 | 13.89 | 28,920 | +0.25(+1.84%) |
Jan 03, 2017 | 13.74 | 13.77 | 13.63 | 13.63 | 5,642 | -0.02(-0.11%) |
Dec 30, 2016 | 13.65 | 13.65 | 13.65 | 0 | +0.17(+1.26%) | |
Dec 29, 2016 | 13.68 | 13.79 | 13.48 | 13.48 | 15,234 | -0.26(-1.86%) |
Dec 28, 2016 | 13.68 | 13.75 | 13.67 | 13.73 | 14,009 | -0.02(-0.17%) |
Dec 27, 2016 | 13.81 | 13.81 | 13.67 | 13.76 | 3,075 | -0.06(-0.41%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.16(+1.21%) | |
Dec 22, 2016 | 13.64 | 13.77 | 13.63 | 13.65 | 18,557 | -0.16(-1.19%) |
Dec 21, 2016 | 13.67 | 13.82 | 13.64 | 13.81 | 27,088 | +0.20(+1.46%) |
Dec 20, 2016 | 13.71 | 13.73 | 13.62 | 13.62 | 35,727 | -0.09(-0.62%) |
Dec 19, 2016 | 13.86 | 13.86 | 13.66 | 13.70 | 11,328 | -0.06(-0.45%) |
Dec 16, 2016 | 13.85 | 13.85 | 13.71 | 13.76 | 47,058 | -0.07(-0.53%) |
Dec 15, 2016 | 13.69 | 13.84 | 13.62 | 13.84 | 28,133 | +0.10(+0.70%) |
Dec 14, 2016 | 14.26 | 14.26 | 13.72 | 13.74 | 119,956 | -0.96(-6.52%) |
Dec 13, 2016 | 14.44 | 14.81 | 14.44 | 14.70 | 11,749 | +0.24(+1.65%) |
Dec 12, 2016 | 14.53 | 14.75 | 14.46 | 14.46 | 10,454 | -0.11(-0.74%) |
Dec 09, 2016 | 14.80 | 14.93 | 14.51 | 14.57 | 20,163 | -0.21(-1.42%) |
Dec 08, 2016 | 14.90 | 14.95 | 14.67 | 14.78 | 27,954 | -0.18(-1.21%) |
Dec 07, 2016 | 14.80 | 15.04 | 14.79 | 14.96 | 10,628 | +0.11(+0.73%) |
Dec 06, 2016 | 14.96 | 14.96 | 14.80 | 14.85 | 5,520 | -0.10(-0.68%) |
Dec 05, 2016 | 15.14 | 15.19 | 14.89 | 14.95 | 20,085 | -0.22(-1.46%) |
Dec 02, 2016 | 15.20 | 15.24 | 15.03 | 15.18 | 8,242 | +0.02(+0.11%) |
Dec 01, 2016 | 14.96 | 15.24 | 14.96 | 15.16 | 6,514 | +0.19(+1.25%) |
Nov 30, 2016 | 14.85 | 15.12 | 14.82 | 14.97 | 11,716 | +0.12(+0.84%) |
Nov 29, 2016 | 14.98 | 14.98 | 14.62 | 14.85 | 31,031 | -0.10(-0.65%) |
Nov 28, 2016 | 15.23 | 15.23 | 14.76 | 14.94 | 55,428 | +0.28(+1.88%) |
Nov 25, 2016 | 14.45 | 14.71 | 14.45 | 14.67 | 12,484 | +0.28(+1.96%) |
Nov 23, 2016 | 14.39 | 14.39 | 14.39 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.66 | 14.22 | 13.66 | 14.10 | 38,120 | +0.43(+3.18%) |
Nov 21, 2016 | 13.50 | 13.66 | 13.47 | 13.66 | 23,728 | +0.24(+1.76%) |
Nov 18, 2016 | 13.42 | 13.49 | 13.36 | 13.43 | 7,212 | -0.11(-0.79%) |
Nov 17, 2016 | 13.28 | 13.53 | 13.20 | 13.53 | 26,628 | +0.84(+6.62%) |
Nov 16, 2016 | 13.24 | 13.42 | 12.69 | 12.69 | 19,258 | -0.17(-1.32%) |
Nov 15, 2016 | 13.03 | 13.10 | 12.86 | 12.86 | 101,255 | -0.11(-0.83%) |
Nov 14, 2016 | 13.53 | 13.53 | 12.25 | 12.97 | 101,900 | -0.67(-4.92%) |
Nov 11, 2016 | 13.47 | 13.64 | 13.40 | 13.64 | 14,030 | +0.01(+0.04%) |
Nov 10, 2016 | 13.26 | 13.67 | 13.26 | 13.63 | 12,438 | +0.16(+1.17%) |
Nov 09, 2016 | 13.26 | 13.48 | 13.04 | 13.48 | 38,877 | +0.02(+0.17%) |
Nov 08, 2016 | 13.44 | 13.54 | 13.41 | 13.45 | 21,291 | +0.02(+0.17%) |
Nov 07, 2016 | 13.54 | 13.57 | 13.35 | 13.43 | 14,698 | +0.03(+0.25%) |
Nov 04, 2016 | 13.53 | 13.59 | 13.37 | 13.40 | 14,090 | -0.11(-0.79%) |
Nov 03, 2016 | 13.47 | 13.56 | 13.47 | 13.51 | 13,351 | -0.09(-0.66%) |
Nov 02, 2016 | 13.64 | 13.78 | 13.47 | 13.60 | 34,040 | -0.07(-0.50%) |
Nov 01, 2016 | 13.32 | 13.71 | 13.32 | 13.66 | 15,773 | +0.56(+4.31%) |
Oct 31, 2016 | 13.16 | 13.26 | 13.10 | 13.10 | 100,635 | -0.07(-0.51%) |
Oct 28, 2016 | 13.12 | 13.31 | 13.08 | 13.17 | 115,706 | +0.17(+1.35%) |
Oct 27, 2016 | 13.14 | 13.23 | 12.99 | 12.99 | 19,662 | -0.12(-0.90%) |
Oct 26, 2016 | 13.36 | 13.46 | 13.03 | 13.11 | 23,354 | -0.36(-2.64%) |
Oct 25, 2016 | 13.50 | 13.60 | 13.42 | 13.47 | 28,362 | +0.01(+0.08%) |
Oct 24, 2016 | 13.70 | 13.70 | 13.45 | 13.45 | 5,564 | -0.08(-0.62%) |
Oct 21, 2016 | 13.54 | 13.66 | 13.49 | 13.54 | 14,622 | -0.11(-0.83%) |
Oct 20, 2016 | 13.55 | 13.78 | 13.39 | 13.65 | 24,831 | +0.11(+0.83%) |
Oct 19, 2016 | 13.59 | 13.71 | 13.47 | 13.54 | 37,266 | -0.01(-0.04%) |
Oct 18, 2016 | 13.34 | 13.57 | 13.24 | 13.54 | 21,176 | +0.32(+2.43%) |
Oct 17, 2016 | 13.57 | 13.57 | 13.22 | 13.22 | 17,522 | -0.37(-2.70%) |
Oct 14, 2016 | 13.76 | 13.76 | 13.59 | 13.59 | 13,067 | -0.08(-0.62%) |
Oct 13, 2016 | 13.66 | 13.79 | 13.66 | 13.67 | 6,413 | -0.03(-0.25%) |
Oct 12, 2016 | 13.91 | 13.91 | 13.71 | 13.71 | 8,677 | -0.20(-1.46%) |
Oct 11, 2016 | 14.09 | 14.18 | 13.91 | 13.91 | 10,286 | -0.32(-2.26%) |
Oct 10, 2016 | 14.13 | 14.27 | 14.13 | 14.23 | 19,300 | +0.28(+2.02%) |
Oct 07, 2016 | 14.34 | 14.37 | 13.95 | 13.95 | 12,463 | -0.40(-2.79%) |
Oct 06, 2016 | 14.29 | 14.36 | 14.14 | 14.35 | 19,155 | +0.37(+2.62%) |
Oct 05, 2016 | 14.04 | 14.44 | 13.98 | 13.98 | 14,011 | -0.12(-0.88%) |
Oct 04, 2016 | 14.49 | 14.49 | 14.01 | 14.11 | 18,960 | -0.37(-2.57%) |
Oct 03, 2016 | 14.85 | 14.85 | 14.27 | 14.48 | 22,113 | -0.43(-2.88%) |
Sep 30, 2016 | 14.82 | 14.93 | 14.53 | 14.91 | 42,745 | +0.38(+2.60%) |
Sep 29, 2016 | 14.08 | 15.16 | 14.07 | 14.53 | 156,122 | +0.43(+3.04%) |
Sep 28, 2016 | 13.41 | 14.17 | 13.32 | 14.10 | 38,985 | +0.62(+4.60%) |
Sep 27, 2016 | 12.97 | 13.49 | 12.92 | 13.48 | 14,299 | +0.51(+3.91%) |
Sep 26, 2016 | 12.96 | 13.05 | 12.95 | 12.97 | 29,250 | +0.02(+0.13%) |
Sep 23, 2016 | 12.96 | 13.04 | 12.84 | 12.96 | 28,589 | -0.03(-0.26%) |
Sep 22, 2016 | 13.06 | 13.08 | 12.87 | 12.99 | 33,393 | +0.04(+0.35%) |
Sep 21, 2016 | 12.84 | 13.03 | 12.82 | 12.95 | 16,744 | -0.02(-0.17%) |
Sep 20, 2016 | 12.87 | 12.97 | 12.73 | 12.97 | 21,624 | -0.01(-0.04%) |
Sep 19, 2016 | 12.82 | 12.97 | 12.53 | 12.97 | 21,011 | -0.07(-0.52%) |
Sep 16, 2016 | 12.69 | 13.23 | 12.65 | 13.04 | 30,174 | +0.32(+2.53%) |
Sep 15, 2016 | 12.70 | 12.98 | 12.63 | 12.72 | 35,896 | -0.10(-0.79%) |
Sep 14, 2016 | 12.73 | 12.84 | 12.56 | 12.82 | 14,526 | +0.06(+0.49%) |
Sep 13, 2016 | 13.00 | 13.10 | 12.76 | 12.76 | 10,921 | -0.35(-2.67%) |
Sep 12, 2016 | 13.25 | 13.25 | 13.05 | 13.11 | 11,525 | +0.06(+0.43%) |
Sep 09, 2016 | 13.24 | 13.35 | 13.05 | 13.05 | 11,812 | -0.32(-2.36%) |
Sep 08, 2016 | 13.26 | 13.43 | 13.26 | 13.37 | 13,752 | +0.37(+2.82%) |
Sep 07, 2016 | 13.38 | 13.44 | 13.00 | 13.00 | 31,033 | -0.41(-3.07%) |
Sep 06, 2016 | 13.18 | 13.44 | 13.13 | 13.41 | 26,596 | +0.36(+2.77%) |
Sep 02, 2016 | 12.99 | 13.05 | 13.05 | 13.05 | 28,007 | +0.12(+0.96%) |
Sep 01, 2016 | 12.83 | 13.00 | 12.83 | 12.93 | 10,825 | -0.10(-0.74%) |
Aug 31, 2016 | 13.03 | 13.03 | 12.81 | 13.03 | 53,792 | +0.03(+0.26%) |
Aug 30, 2016 | 13.02 | 13.08 | 12.90 | 12.99 | 76,702 | -0.03(-0.22%) |
Aug 29, 2016 | 12.74 | 13.13 | 12.72 | 13.02 | 41,776 | +0.33(+2.58%) |
Aug 26, 2016 | 12.65 | 12.86 | 12.65 | 12.69 | 22,541 | +0.15(+1.17%) |
Aug 25, 2016 | 12.30 | 12.73 | 12.27 | 12.55 | 30,650 | +0.21(+1.73%) |
Aug 24, 2016 | 12.00 | 12.47 | 12.00 | 12.33 | 58,569 | +0.33(+2.72%) |
Aug 23, 2016 | 11.94 | 12.16 | 11.94 | 12.01 | 65,095 | +0.07(+0.56%) |
Aug 22, 2016 | 11.89 | 12.05 | 11.87 | 11.94 | 35,922 | +0.40(+3.51%) |
Aug 19, 2016 | 11.91 | 12.09 | 11.53 | 11.53 | 58,114 | -0.43(-3.57%) |
Aug 18, 2016 | 12.01 | 12.02 | 11.89 | 11.96 | 117,872 | -0.01(-0.05%) |
Aug 17, 2016 | 11.96 | 12.02 | 11.88 | 11.97 | 42,146 | -0.04(-0.33%) |
Aug 16, 2016 | 12.11 | 12.19 | 11.92 | 12.01 | 70,070 | -0.11(-0.88%) |
Aug 15, 2016 | 12.43 | 12.43 | 11.98 | 12.11 | 87,590 | -0.29(-2.31%) |
Aug 12, 2016 | 12.59 | 12.63 | 12.39 | 12.40 | 26,743 | -0.23(-1.83%) |
Aug 11, 2016 | 12.69 | 12.89 | 12.55 | 12.63 | 21,914 | -0.08(-0.66%) |
Aug 10, 2016 | 12.48 | 12.84 | 12.48 | 12.72 | 32,592 | +0.24(+1.89%) |
Aug 09, 2016 | 12.37 | 12.55 | 12.30 | 12.48 | 19,076 | +0.11(+0.91%) |
Aug 08, 2016 | 11.66 | 12.37 | 11.66 | 12.37 | 35,956 | +0.56(+4.71%) |
Aug 05, 2016 | 11.56 | 11.81 | 11.44 | 11.81 | 63,165 | +0.24(+2.04%) |
Aug 04, 2016 | 11.48 | 11.67 | 11.30 | 11.57 | 79,089 | +0.33(+2.90%) |
Aug 03, 2016 | 11.29 | 11.49 | 11.25 | 11.25 | 148,880 | -0.26(-2.30%) |
Aug 02, 2016 | 11.82 | 12.01 | 11.49 | 11.51 | 217,073 | -0.29(-2.43%) |
Aug 01, 2016 | 11.96 | 11.97 | 11.80 | 11.80 | 26,034 | -0.19(-1.59%) |
Jul 29, 2016 | 11.92 | 12.08 | 11.89 | 11.99 | 20,893 | +0.12(+0.99%) |
Jul 28, 2016 | 11.81 | 11.95 | 11.79 | 11.87 | 20,313 | +0.03(+0.29%) |
Jul 27, 2016 | 11.78 | 11.87 | 11.77 | 11.84 | 50,930 | -0.08(-0.66%) |
Jul 26, 2016 | 11.81 | 11.95 | 11.79 | 11.92 | 20,244 | +0.06(+0.47%) |
Jul 25, 2016 | 11.94 | 11.94 | 11.74 | 11.86 | 31,135 | +0.01(+0.09%) |
Jul 22, 2016 | 11.97 | 11.99 | 11.73 | 11.85 | 113,297 | -0.14(-1.17%) |
Jul 21, 2016 | 12.08 | 12.14 | 11.95 | 11.99 | 27,814 | +0.00(+0.00%) |
Jul 20, 2016 | 11.97 | 12.11 | 11.80 | 11.99 | 45,005 | -0.03(-0.23%) |
Jul 19, 2016 | 11.99 | 12.11 | 11.85 | 12.02 | 76,891 | -0.02(-0.19%) |
Jul 18, 2016 | 12.02 | 12.16 | 11.72 | 12.04 | 69,321 | +0.11(+0.94%) |
Jul 15, 2016 | 11.83 | 12.04 | 11.71 | 11.93 | 221,027 | +0.07(+0.57%) |
Jul 14, 2016 | 11.10 | 11.97 | 11.10 | 11.86 | 132,309 | +0.90(+8.21%) |
Jul 13, 2016 | 10.87 | 11.19 | 10.75 | 10.96 | 294,171 | +0.26(+2.47%) |
Jul 12, 2016 | 10.53 | 10.72 | 10.51 | 10.70 | 95,804 | +0.19(+1.82%) |
Jul 11, 2016 | 10.43 | 10.57 | 10.33 | 10.51 | 69,432 | +0.02(+0.16%) |
Jul 08, 2016 | 10.43 | 10.61 | 10.47 | 10.49 | 65,045 | +0.02(+0.21%) |
Jul 07, 2016 | 10.86 | 10.86 | 10.44 | 10.47 | 70,827 | -0.24(-2.21%) |
Jul 06, 2016 | 10.45 | 10.71 | 10.36 | 10.70 | 98,951 | +0.21(+1.98%) |
Jul 05, 2016 | 10.45 | 10.78 | 10.45 | 10.49 | 194,488 | +0.10(+0.92%) |
Jul 01, 2016 | 10.74 | 10.40 | 10.40 | 10.40 | 88,197 | -0.34(-3.14%) |
Jun 30, 2016 | 10.43 | 10.76 | 10.27 | 10.74 | 212,976 | +0.42(+4.09%) |
Jun 29, 2016 | 10.33 | 10.51 | 10.13 | 10.31 | 570,471 | +0.00(+0.00%) |
Jun 28, 2016 | 10.42 | 10.59 | 10.13 | 10.31 | 514,299 | -0.09(-0.87%) |
Jun 27, 2016 | 11.19 | 11.21 | 10.21 | 10.40 | 381,633 | -0.82(-7.27%) |
Jun 24, 2016 | 11.03 | 11.37 | 10.87 | 11.22 | 249,018 | -0.38(-3.25%) |
Jun 23, 2016 | 11.81 | 12.01 | 11.60 | 11.60 | 210,702 | -0.17(-1.48%) |
Jun 22, 2016 | 11.97 | 11.97 | 11.47 | 11.77 | 374,197 | -0.32(-2.65%) |
Jun 21, 2016 | 12.37 | 12.55 | 11.81 | 12.09 | 331,653 | +0.02(+0.14%) |
Jun 20, 2016 | 15.88 | 15.88 | 12.00 | 12.07 | 469,505 | -4.39(-26.67%) |
Jun 17, 2016 | 15.47 | 17.44 | 15.47 | 16.47 | 23,827 | +1.57(+10.53%) |
Jun 16, 2016 | 14.34 | 15.18 | 14.34 | 14.90 | 34,645 | +0.28(+1.88%) |
Jun 15, 2016 | 14.22 | 14.62 | 14.06 | 14.62 | 2,292 | +0.34(+2.38%) |
Jun 14, 2016 | 14.06 | 14.28 | 14.06 | 14.28 | 3,200 | +0.11(+0.77%) |
Jun 13, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 711 | -0.21(-1.47%) |
Jun 10, 2016 | 14.06 | 14.38 | 14.06 | 14.38 | 7,009 | +0.32(+2.30%) |