Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.29 | 14.33 | 14.04 | 14.08 | 365,576 | -0.12(-0.88%) |
Apr 27, 2017 | 14.45 | 14.45 | 14.18 | 14.21 | 133,597 | -0.21(-1.44%) |
Apr 26, 2017 | 14.16 | 14.54 | 14.12 | 14.41 | 346,313 | +0.21(+1.46%) |
Apr 25, 2017 | 14.21 | 14.33 | 14.12 | 14.21 | 336,139 | +0.12(+0.88%) |
Apr 24, 2017 | 14.21 | 14.37 | 14.08 | 14.08 | 265,843 | +0.00(+0.00%) |
Apr 21, 2017 | 14.08 | 14.12 | 13.96 | 14.08 | 194,823 | -0.08(-0.59%) |
Apr 20, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 201,768 | +0.12(+0.89%) |
Apr 19, 2017 | 14.04 | 14.14 | 14.00 | 14.04 | 170,192 | +0.04(+0.30%) |
Apr 18, 2017 | 13.83 | 14.12 | 13.79 | 14.00 | 233,597 | +0.12(+0.90%) |
Apr 17, 2017 | 13.75 | 13.96 | 13.71 | 13.87 | 138,953 | +0.12(+0.91%) |
Apr 13, 2017 | 13.87 | 13.91 | 13.67 | 13.75 | 142,502 | -0.17(-1.19%) |
Apr 12, 2017 | 14.12 | 14.16 | 13.87 | 13.91 | 111,796 | -0.29(-2.05%) |
Apr 11, 2017 | 14.04 | 14.21 | 14.00 | 14.21 | 371,352 | +0.12(+0.88%) |
Apr 10, 2017 | 13.87 | 14.12 | 13.75 | 14.08 | 216,163 | +0.25(+1.80%) |
Apr 07, 2017 | 13.87 | 13.96 | 13.79 | 13.83 | 280,549 | -0.08(-0.60%) |
Apr 06, 2017 | 13.83 | 13.91 | 13.71 | 13.91 | 196,189 | +0.12(+0.90%) |
Apr 05, 2017 | 13.91 | 14.04 | 13.75 | 13.79 | 214,154 | -0.04(-0.30%) |
Apr 04, 2017 | 13.79 | 14.00 | 13.75 | 13.83 | 118,135 | +0.00(+0.00%) |
Apr 03, 2017 | 14.12 | 14.12 | 13.75 | 13.83 | 168,779 | -0.29(-2.06%) |
Mar 31, 2017 | 14.04 | 14.12 | 14.00 | 14.12 | 272,437 | +0.08(+0.59%) |
Mar 30, 2017 | 13.83 | 14.12 | 13.83 | 14.04 | 209,273 | +0.25(+1.81%) |
Mar 29, 2017 | 13.83 | 13.87 | 13.71 | 13.79 | 133,364 | -0.08(-0.60%) |
Mar 28, 2017 | 13.71 | 13.91 | 13.67 | 13.87 | 194,123 | +0.12(+0.91%) |
Mar 27, 2017 | 13.75 | 13.83 | 13.54 | 13.75 | 175,536 | -0.17(-1.19%) |
Mar 24, 2017 | 13.75 | 13.91 | 13.75 | 13.91 | 271,887 | +0.21(+1.52%) |
Mar 23, 2017 | 13.67 | 13.83 | 13.62 | 13.71 | 174,079 | +0.08(+0.61%) |
Mar 22, 2017 | 13.71 | 13.74 | 13.54 | 13.62 | 252,680 | -0.12(-0.91%) |
Mar 21, 2017 | 14.08 | 14.12 | 13.71 | 13.75 | 284,257 | -0.25(-1.78%) |
Mar 20, 2017 | 14.12 | 14.12 | 13.91 | 14.00 | 130,940 | -0.12(-0.88%) |
Mar 17, 2017 | 14.04 | 14.21 | 13.96 | 14.12 | 774,189 | +0.04(+0.29%) |
Mar 16, 2017 | 14.00 | 14.12 | 13.91 | 14.08 | 129,243 | +0.12(+0.89%) |
Mar 15, 2017 | 14.04 | 14.11 | 13.91 | 13.96 | 166,423 | +0.00(+0.00%) |
Mar 14, 2017 | 13.83 | 14.00 | 13.79 | 13.96 | 112,636 | +0.08(+0.60%) |
Mar 13, 2017 | 13.91 | 14.00 | 13.83 | 13.87 | 78,777 | -0.04(-0.30%) |
Mar 10, 2017 | 14.04 | 14.06 | 13.87 | 13.91 | 160,690 | -0.04(-0.30%) |
Mar 09, 2017 | 14.04 | 14.16 | 13.91 | 13.96 | 120,244 | -0.04(-0.30%) |
Mar 08, 2017 | 14.12 | 14.25 | 14.00 | 14.00 | 315,032 | -0.17(-1.17%) |
Mar 07, 2017 | 14.16 | 14.25 | 14.08 | 14.16 | 186,803 | -0.08(-0.58%) |
Mar 06, 2017 | 14.33 | 14.33 | 14.16 | 14.25 | 131,897 | -0.17(-1.15%) |
Mar 03, 2017 | 14.29 | 14.45 | 14.18 | 14.41 | 389,193 | +0.17(+1.17%) |
Mar 02, 2017 | 14.50 | 14.50 | 14.25 | 14.25 | 274,500 | -0.25(-1.72%) |
Mar 01, 2017 | 14.37 | 14.58 | 14.29 | 14.50 | 387,247 | +0.21(+1.45%) |
Feb 28, 2017 | 14.21 | 14.33 | 14.12 | 14.29 | 240,391 | +0.04(+0.29%) |
Feb 27, 2017 | 14.21 | 14.33 | 14.21 | 14.25 | 132,272 | +0.00(+0.00%) |
Feb 24, 2017 | 14.21 | 14.33 | 14.16 | 14.25 | 124,791 | -0.04(-0.29%) |
Feb 23, 2017 | 14.21 | 14.35 | 14.16 | 14.29 | 191,925 | +0.08(+0.58%) |
Feb 22, 2017 | 14.25 | 14.33 | 14.21 | 14.21 | 188,037 | -0.12(-0.87%) |
Feb 21, 2017 | 14.33 | 14.37 | 14.25 | 14.33 | 399,149 | +0.00(+0.00%) |
Feb 17, 2017 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 14.29 | 14.41 | 14.12 | 14.33 | 595,892 | +0.04(+0.29%) |
Feb 15, 2017 | 14.37 | 14.45 | 14.25 | 14.29 | 305,476 | -0.12(-0.87%) |
Feb 14, 2017 | 14.16 | 14.45 | 14.16 | 14.41 | 309,882 | +0.17(+1.17%) |
Feb 13, 2017 | 14.25 | 14.33 | 14.14 | 14.25 | 306,485 | +0.12(+0.88%) |
Feb 10, 2017 | 14.16 | 14.29 | 14.09 | 14.12 | 267,391 | -0.08(-0.58%) |
Feb 09, 2017 | 14.16 | 14.21 | 14.04 | 14.21 | 294,094 | +0.04(+0.29%) |
Feb 08, 2017 | 14.21 | 14.21 | 14.04 | 14.16 | 289,138 | -0.08(-0.58%) |
Feb 07, 2017 | 14.29 | 14.29 | 14.14 | 14.25 | 213,267 | +0.00(+0.00%) |
Feb 06, 2017 | 14.25 | 14.35 | 14.16 | 14.25 | 315,485 | -0.04(-0.29%) |
Feb 03, 2017 | 14.21 | 14.37 | 14.21 | 14.29 | 264,813 | +0.21(+1.47%) |
Feb 02, 2017 | 14.16 | 14.29 | 14.04 | 14.08 | 197,859 | -0.21(-1.45%) |
Feb 01, 2017 | 14.37 | 14.52 | 14.21 | 14.29 | 213,720 | +0.02(+0.15%) |
Jan 31, 2017 | 14.19 | 14.31 | 14.10 | 14.27 | 219,548 | +0.12(+0.87%) |
Jan 30, 2017 | 14.27 | 14.27 | 14.06 | 14.14 | 201,593 | -0.16(-1.15%) |
Jan 27, 2017 | 14.35 | 14.39 | 14.27 | 14.31 | 165,771 | +0.00(+0.00%) |
Jan 26, 2017 | 14.39 | 14.51 | 14.27 | 14.31 | 152,102 | -0.08(-0.57%) |
Jan 25, 2017 | 14.39 | 14.64 | 14.14 | 14.39 | 532,023 | +0.04(+0.29%) |
Jan 24, 2017 | 14.43 | 14.56 | 14.06 | 14.35 | 279,054 | +0.33(+2.35%) |
Jan 23, 2017 | 14.14 | 14.23 | 13.98 | 14.02 | 129,514 | -0.16(-1.16%) |
Jan 20, 2017 | 14.23 | 14.27 | 14.10 | 14.19 | 154,128 | +0.04(+0.29%) |
Jan 19, 2017 | 14.23 | 14.27 | 14.06 | 14.14 | 116,205 | -0.12(-0.86%) |
Jan 18, 2017 | 14.39 | 14.39 | 14.10 | 14.27 | 167,132 | -0.04(-0.29%) |
Jan 17, 2017 | 14.60 | 14.64 | 14.31 | 14.31 | 186,660 | -0.29(-1.97%) |
Jan 13, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 14.72 | 14.72 | 14.39 | 14.60 | 231,297 | -0.21(-1.39%) |
Jan 11, 2017 | 14.80 | 14.80 | 14.68 | 14.80 | 273,203 | +0.08(+0.56%) |
Jan 10, 2017 | 14.80 | 14.93 | 14.68 | 14.72 | 362,739 | -0.16(-1.10%) |
Jan 09, 2017 | 15.21 | 15.25 | 14.76 | 14.88 | 194,177 | -0.37(-2.43%) |
Jan 06, 2017 | 15.42 | 15.42 | 15.13 | 15.25 | 125,315 | -0.08(-0.54%) |
Jan 05, 2017 | 15.54 | 15.54 | 15.21 | 15.34 | 95,019 | -0.21(-1.32%) |
Jan 04, 2017 | 15.46 | 15.58 | 15.38 | 15.54 | 202,029 | +0.16(+1.07%) |
Jan 03, 2017 | 15.54 | 15.62 | 15.25 | 15.38 | 190,090 | -0.04(-0.27%) |
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.04(+0.27%) | |
Dec 29, 2016 | 15.34 | 15.45 | 15.17 | 15.38 | 179,914 | -0.04(-0.27%) |
Dec 28, 2016 | 15.46 | 15.50 | 15.13 | 15.42 | 284,393 | -0.12(-0.79%) |
Dec 27, 2016 | 15.13 | 15.56 | 15.01 | 15.54 | 306,845 | +0.49(+3.28%) |
Dec 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | -0.12(-0.81%) | |
Dec 22, 2016 | 14.97 | 15.21 | 14.76 | 15.17 | 166,364 | +0.16(+1.10%) |
Dec 21, 2016 | 15.09 | 15.09 | 14.80 | 15.01 | 105,103 | -0.04(-0.27%) |
Dec 20, 2016 | 14.72 | 15.09 | 14.72 | 15.05 | 184,643 | +0.33(+2.23%) |
Dec 19, 2016 | 14.68 | 14.88 | 14.60 | 14.72 | 216,050 | +0.08(+0.56%) |
Dec 16, 2016 | 14.68 | 14.72 | 14.51 | 14.64 | 913,770 | +0.00(+0.00%) |
Dec 15, 2016 | 14.68 | 14.80 | 14.60 | 14.64 | 260,884 | -0.04(-0.28%) |
Dec 14, 2016 | 14.80 | 14.84 | 14.60 | 14.68 | 129,933 | -0.16(-1.11%) |
Dec 13, 2016 | 14.80 | 14.93 | 14.72 | 14.84 | 173,737 | +0.04(+0.28%) |
Dec 12, 2016 | 15.01 | 15.01 | 14.68 | 14.80 | 302,813 | -0.21(-1.37%) |
Dec 09, 2016 | 14.76 | 15.01 | 14.72 | 15.01 | 337,474 | +0.25(+1.67%) |
Dec 08, 2016 | 14.60 | 14.88 | 14.51 | 14.76 | 376,792 | +0.16(+1.13%) |
Dec 07, 2016 | 14.10 | 14.60 | 14.10 | 14.60 | 264,116 | +0.33(+2.31%) |
Dec 06, 2016 | 14.23 | 14.27 | 14.11 | 14.27 | 456,573 | +0.08(+0.56%) |
Dec 05, 2016 | 13.99 | 14.19 | 13.99 | 14.19 | 237,231 | +0.24(+1.72%) |
Dec 02, 2016 | 14.23 | 14.35 | 13.91 | 13.95 | 250,403 | -0.20(-1.41%) |
Dec 01, 2016 | 14.23 | 14.23 | 14.07 | 14.15 | 183,649 | +0.04(+0.28%) |
Nov 30, 2016 | 14.31 | 14.31 | 14.01 | 14.11 | 207,051 | -0.08(-0.56%) |
Nov 29, 2016 | 14.07 | 14.23 | 14.07 | 14.19 | 173,607 | +0.20(+1.43%) |
Nov 28, 2016 | 14.03 | 14.19 | 13.95 | 13.99 | 272,600 | -0.12(-0.85%) |
Nov 25, 2016 | 14.31 | 14.31 | 14.07 | 14.11 | 129,217 | -0.28(-1.94%) |
Nov 23, 2016 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.27 | 14.39 | 14.11 | 14.39 | 327,066 | +0.24(+1.69%) |
Nov 21, 2016 | 14.19 | 14.19 | 13.99 | 14.15 | 110,644 | +0.04(+0.28%) |
Nov 18, 2016 | 13.91 | 14.15 | 13.79 | 14.11 | 277,980 | +0.28(+2.02%) |
Nov 17, 2016 | 13.67 | 13.91 | 13.43 | 13.83 | 114,064 | +0.12(+0.87%) |
Nov 16, 2016 | 13.71 | 13.71 | 13.51 | 13.71 | 158,103 | +0.00(+0.00%) |
Nov 15, 2016 | 13.59 | 13.79 | 13.51 | 13.71 | 163,407 | +0.00(+0.00%) |
Nov 14, 2016 | 13.79 | 13.87 | 13.55 | 13.71 | 343,181 | -0.04(-0.29%) |
Nov 11, 2016 | 13.55 | 13.89 | 13.51 | 13.75 | 564,350 | +0.20(+1.47%) |
Nov 10, 2016 | 13.23 | 13.51 | 13.19 | 13.55 | 298,121 | +0.32(+2.42%) |
Nov 09, 2016 | 12.63 | 13.23 | 12.59 | 13.23 | 306,918 | +0.64(+5.08%) |
Nov 08, 2016 | 12.63 | 12.63 | 12.51 | 12.59 | 105,357 | -0.04(-0.32%) |
Nov 07, 2016 | 12.51 | 12.63 | 12.43 | 12.63 | 110,610 | +0.24(+1.94%) |
Nov 04, 2016 | 12.31 | 12.47 | 12.31 | 12.39 | 128,374 | +0.04(+0.32%) |
Nov 03, 2016 | 12.35 | 12.43 | 12.27 | 12.35 | 123,539 | +0.00(+0.00%) |
Nov 02, 2016 | 12.47 | 12.47 | 12.31 | 12.35 | 96,243 | -0.02(-0.16%) |
Nov 01, 2016 | 12.41 | 12.49 | 12.29 | 12.37 | 187,301 | +0.00(+0.00%) |
Oct 31, 2016 | 12.41 | 12.49 | 12.33 | 12.37 | 206,678 | -0.04(-0.32%) |
Oct 28, 2016 | 12.61 | 12.65 | 12.31 | 12.41 | 90,961 | -0.16(-1.26%) |
Oct 27, 2016 | 12.57 | 12.61 | 12.45 | 12.57 | 115,678 | +0.12(+0.95%) |
Oct 26, 2016 | 12.45 | 12.49 | 12.41 | 12.45 | 157,021 | -0.08(-0.63%) |
Oct 25, 2016 | 12.65 | 12.65 | 12.41 | 12.53 | 186,958 | -0.08(-0.63%) |
Oct 24, 2016 | 12.37 | 12.61 | 12.33 | 12.61 | 104,366 | +0.36(+2.90%) |
Oct 21, 2016 | 12.25 | 12.37 | 12.25 | 12.25 | 75,941 | -0.12(-0.96%) |
Oct 20, 2016 | 12.37 | 12.45 | 12.31 | 12.37 | 86,711 | +0.00(+0.00%) |
Oct 19, 2016 | 12.45 | 12.49 | 12.33 | 12.37 | 131,135 | +0.00(+0.00%) |
Oct 18, 2016 | 12.37 | 12.45 | 12.25 | 12.37 | 94,103 | +0.12(+0.97%) |
Oct 17, 2016 | 12.33 | 12.37 | 12.21 | 12.25 | 84,196 | -0.03(-0.26%) |
Oct 14, 2016 | 12.31 | 12.35 | 12.20 | 12.28 | 99,290 | +0.06(+0.52%) |
Oct 13, 2016 | 12.27 | 12.29 | 12.18 | 12.22 | 149,812 | -0.08(-0.64%) |
Oct 12, 2016 | 12.27 | 12.42 | 12.27 | 12.30 | 83,841 | +0.02(+0.13%) |
Oct 11, 2016 | 12.32 | 12.36 | 12.24 | 12.28 | 98,011 | -0.04(-0.32%) |
Oct 10, 2016 | 12.33 | 12.42 | 12.31 | 12.32 | 80,446 | +0.04(+0.32%) |
Oct 07, 2016 | 12.35 | 12.36 | 12.25 | 12.28 | 163,892 | -0.09(-0.77%) |
Oct 06, 2016 | 12.41 | 12.41 | 12.31 | 12.38 | 119,469 | -0.02(-0.19%) |
Oct 05, 2016 | 12.42 | 12.48 | 12.32 | 12.40 | 173,095 | +0.03(+0.26%) |
Oct 04, 2016 | 12.38 | 12.48 | 12.32 | 12.37 | 102,808 | +0.00(+0.00%) |
Oct 03, 2016 | 12.41 | 12.46 | 12.29 | 12.37 | 133,736 | -0.06(-0.45%) |
Sep 30, 2016 | 12.37 | 12.50 | 12.35 | 12.42 | 156,843 | +0.12(+0.96%) |
Sep 29, 2016 | 12.46 | 12.47 | 12.30 | 12.31 | 131,091 | -0.13(-1.08%) |
Sep 28, 2016 | 12.42 | 12.47 | 12.35 | 12.44 | 125,358 | +0.03(+0.25%) |
Sep 27, 2016 | 12.34 | 12.47 | 12.34 | 12.41 | 190,393 | +0.08(+0.64%) |
Sep 26, 2016 | 12.48 | 12.54 | 12.33 | 12.33 | 178,193 | -0.17(-1.39%) |
Sep 23, 2016 | 12.47 | 12.58 | 12.47 | 12.50 | 136,620 | -0.04(-0.32%) |
Sep 22, 2016 | 12.46 | 12.54 | 12.42 | 12.54 | 267,750 | +0.14(+1.15%) |
Sep 21, 2016 | 12.42 | 12.46 | 12.36 | 12.40 | 175,278 | +0.05(+0.38%) |
Sep 20, 2016 | 12.39 | 12.47 | 12.31 | 12.35 | 220,029 | -0.05(-0.38%) |
Sep 19, 2016 | 12.34 | 12.54 | 12.34 | 12.40 | 119,188 | +0.07(+0.58%) |
Sep 16, 2016 | 12.45 | 12.45 | 12.31 | 12.33 | 656,166 | -0.08(-0.64%) |
Sep 15, 2016 | 12.41 | 12.42 | 12.37 | 12.41 | 91,124 | +0.03(+0.26%) |
Sep 14, 2016 | 12.50 | 12.51 | 12.35 | 12.38 | 284,917 | -0.18(-1.45%) |
Sep 13, 2016 | 12.61 | 12.61 | 12.46 | 12.56 | 272,715 | -0.09(-0.69%) |
Sep 12, 2016 | 12.58 | 12.65 | 12.41 | 12.65 | 403,551 | +0.09(+0.69%) |
Sep 09, 2016 | 12.63 | 12.68 | 12.55 | 12.56 | 207,819 | -0.10(-0.81%) |
Sep 08, 2016 | 12.73 | 12.75 | 12.65 | 12.66 | 205,653 | -0.09(-0.74%) |
Sep 07, 2016 | 12.70 | 12.76 | 12.65 | 12.76 | 222,471 | +0.06(+0.44%) |
Sep 06, 2016 | 12.91 | 12.91 | 12.67 | 12.70 | 158,742 | -0.18(-1.41%) |
Sep 02, 2016 | 12.75 | 12.88 | 12.88 | 12.88 | 250,256 | +0.13(+1.05%) |
Sep 01, 2016 | 12.73 | 12.91 | 12.64 | 12.75 | 469,266 | +0.05(+0.37%) |
Aug 31, 2016 | 12.81 | 12.88 | 12.64 | 12.70 | 448,859 | -0.18(-1.41%) |
Aug 30, 2016 | 12.65 | 12.91 | 12.65 | 12.88 | 664,498 | +0.23(+1.81%) |
Aug 29, 2016 | 12.73 | 12.75 | 12.64 | 12.65 | 272,127 | -0.06(-0.44%) |
Aug 26, 2016 | 12.68 | 12.75 | 12.61 | 12.71 | 346,690 | +0.04(+0.31%) |
Aug 25, 2016 | 12.59 | 12.68 | 12.54 | 12.67 | 174,950 | +0.04(+0.31%) |
Aug 24, 2016 | 12.62 | 12.64 | 12.55 | 12.63 | 196,928 | +0.04(+0.31%) |
Aug 23, 2016 | 12.54 | 12.62 | 12.52 | 12.59 | 317,473 | +0.02(+0.19%) |
Aug 22, 2016 | 12.49 | 12.60 | 12.46 | 12.57 | 194,390 | +0.08(+0.63%) |
Aug 19, 2016 | 12.56 | 12.56 | 12.47 | 12.49 | 233,150 | -0.06(-0.50%) |
Aug 18, 2016 | 12.46 | 12.59 | 12.46 | 12.55 | 161,883 | +0.06(+0.51%) |
Aug 17, 2016 | 12.50 | 12.58 | 12.48 | 12.49 | 103,733 | -0.02(-0.13%) |
Aug 16, 2016 | 12.54 | 12.60 | 12.50 | 12.50 | 170,824 | -0.09(-0.75%) |
Aug 15, 2016 | 12.51 | 12.63 | 12.48 | 12.60 | 221,383 | +0.06(+0.44%) |
Aug 12, 2016 | 12.56 | 12.58 | 12.46 | 12.54 | 149,575 | -0.06(-0.50%) |
Aug 11, 2016 | 12.66 | 12.68 | 12.61 | 12.61 | 207,861 | -0.06(-0.50%) |
Aug 10, 2016 | 12.72 | 12.73 | 12.62 | 12.67 | 120,997 | -0.08(-0.62%) |
Aug 09, 2016 | 12.61 | 12.77 | 12.52 | 12.75 | 293,765 | +0.05(+0.37%) |
Aug 08, 2016 | 12.79 | 12.92 | 12.62 | 12.70 | 543,266 | -0.17(-1.35%) |
Aug 05, 2016 | 12.76 | 12.88 | 12.76 | 12.88 | 140,856 | +0.14(+1.12%) |
Aug 04, 2016 | 12.69 | 12.78 | 12.65 | 12.73 | 100,505 | +0.04(+0.31%) |
Aug 03, 2016 | 12.59 | 12.75 | 12.58 | 12.69 | 138,716 | +0.18(+1.42%) |
Aug 02, 2016 | 12.66 | 12.66 | 12.52 | 12.52 | 113,508 | -0.10(-0.81%) |
Aug 01, 2016 | 12.70 | 12.73 | 12.59 | 12.62 | 121,690 | -0.06(-0.49%) |
Jul 29, 2016 | 12.88 | 12.88 | 12.63 | 12.68 | 176,701 | -0.04(-0.31%) |
Jul 28, 2016 | 12.80 | 12.80 | 12.70 | 12.72 | 58,911 | -0.06(-0.49%) |
Jul 27, 2016 | 12.73 | 12.80 | 12.71 | 12.78 | 129,788 | +0.00(+0.00%) |
Jul 26, 2016 | 12.84 | 12.90 | 12.75 | 12.78 | 81,201 | -0.02(-0.12%) |
Jul 25, 2016 | 12.78 | 12.89 | 12.75 | 12.80 | 76,003 | -0.04(-0.30%) |
Jul 22, 2016 | 12.69 | 12.88 | 12.69 | 12.84 | 76,024 | +0.15(+1.17%) |
Jul 21, 2016 | 12.84 | 12.84 | 12.66 | 12.69 | 88,559 | -0.10(-0.79%) |
Jul 20, 2016 | 12.96 | 12.96 | 12.77 | 12.79 | 97,760 | -0.08(-0.61%) |
Jul 19, 2016 | 12.91 | 13.00 | 12.75 | 12.87 | 155,278 | -0.02(-0.18%) |
Jul 18, 2016 | 13.02 | 13.08 | 12.87 | 12.89 | 117,823 | -0.09(-0.66%) |
Jul 15, 2016 | 12.99 | 13.09 | 12.80 | 12.98 | 129,012 | +0.07(+0.54%) |
Jul 14, 2016 | 12.91 | 13.06 | 12.73 | 12.91 | 143,069 | +0.05(+0.43%) |
Jul 13, 2016 | 12.91 | 12.92 | 12.77 | 12.85 | 217,283 | -0.02(-0.18%) |
Jul 12, 2016 | 12.77 | 12.91 | 12.69 | 12.88 | 155,053 | +0.13(+1.04%) |
Jul 11, 2016 | 12.58 | 12.74 | 12.54 | 12.74 | 244,611 | +0.15(+1.18%) |
Jul 08, 2016 | 12.56 | 12.66 | 12.45 | 12.59 | 316,128 | +0.15(+1.19%) |
Jul 07, 2016 | 12.45 | 12.52 | 12.35 | 12.45 | 190,428 | -0.02(-0.13%) |
Jul 05, 2016 | 12.40 | 12.48 | 12.28 | 12.46 | 300,487 | +0.02(+0.19%) |
Jul 01, 2016 | 12.51 | 12.44 | 12.44 | 12.44 | 126,511 | -0.06(-0.50%) |
Jun 30, 2016 | 12.35 | 12.51 | 12.27 | 12.50 | 305,609 | +0.18(+1.46%) |
Jun 29, 2016 | 12.30 | 12.33 | 12.17 | 12.32 | 226,035 | +0.11(+0.90%) |
Jun 28, 2016 | 12.23 | 12.27 | 12.02 | 12.21 | 297,763 | +0.05(+0.45%) |
Jun 27, 2016 | 12.25 | 12.25 | 12.12 | 12.16 | 296,142 | -0.20(-1.58%) |
Jun 24, 2016 | 12.23 | 12.55 | 11.94 | 12.35 | 846,181 | -0.38(-3.01%) |
Jun 23, 2016 | 12.60 | 12.76 | 12.53 | 12.73 | 127,819 | +0.23(+1.88%) |
Jun 22, 2016 | 12.47 | 12.60 | 12.47 | 12.50 | 267,592 | +0.01(+0.06%) |
Jun 21, 2016 | 12.55 | 12.55 | 12.45 | 12.49 | 189,346 | -0.05(-0.44%) |
Jun 20, 2016 | 12.65 | 12.74 | 12.52 | 12.55 | 246,034 | +0.02(+0.19%) |
Jun 17, 2016 | 12.66 | 12.72 | 12.46 | 12.52 | 577,687 | -0.10(-0.80%) |
Jun 16, 2016 | 12.59 | 12.63 | 12.55 | 12.63 | 196,230 | -0.04(-0.31%) |
Jun 15, 2016 | 12.73 | 12.75 | 12.59 | 12.66 | 225,944 | -0.05(-0.37%) |
Jun 14, 2016 | 12.70 | 12.74 | 12.59 | 12.71 | 166,544 | +0.00(+0.00%) |
Jun 13, 2016 | 12.84 | 12.92 | 12.68 | 12.71 | 182,032 | -0.19(-1.46%) |
Jun 10, 2016 | 12.80 | 13.00 | 12.80 | 12.90 | 149,665 | +0.02(+0.12%) |
Jun 09, 2016 | 12.92 | 12.98 | 12.79 | 12.88 | 194,900 | -0.10(-0.78%) |
Jun 08, 2016 | 12.94 | 13.01 | 12.88 | 12.98 | 179,024 | +0.06(+0.48%) |
Jun 07, 2016 | 12.95 | 13.00 | 12.91 | 12.92 | 128,744 | -0.05(-0.42%) |
Jun 06, 2016 | 12.91 | 13.07 | 12.91 | 12.98 | 150,211 | +0.08(+0.61%) |
Jun 03, 2016 | 12.88 | 12.93 | 12.71 | 12.90 | 137,136 | -0.05(-0.42%) |
Jun 02, 2016 | 13.00 | 13.00 | 12.84 | 12.95 | 125,421 | -0.06(-0.48%) |
Jun 01, 2016 | 13.03 | 13.06 | 12.95 | 13.02 | 227,937 | -0.08(-0.60%) |
May 31, 2016 | 13.15 | 13.15 | 13.00 | 13.09 | 160,524 | +0.02(+0.12%) |
May 27, 2016 | 12.94 | 13.08 | 13.08 | 13.08 | 130,476 | +0.14(+1.09%) |
May 26, 2016 | 13.02 | 13.02 | 12.86 | 12.94 | 91,476 | -0.04(-0.30%) |
May 25, 2016 | 12.98 | 13.09 | 12.91 | 12.98 | 135,941 | +0.02(+0.18%) |
May 24, 2016 | 12.77 | 13.00 | 12.77 | 12.95 | 243,547 | +0.13(+0.98%) |
May 23, 2016 | 12.85 | 12.88 | 12.79 | 12.83 | 179,363 | -0.03(-0.24%) |
May 20, 2016 | 12.80 | 12.88 | 12.76 | 12.86 | 269,383 | +0.10(+0.80%) |
May 19, 2016 | 12.83 | 12.98 | 12.71 | 12.76 | 162,723 | -0.16(-1.27%) |
May 18, 2016 | 12.67 | 12.98 | 12.67 | 12.92 | 272,912 | +0.21(+1.66%) |
May 17, 2016 | 12.84 | 12.91 | 12.63 | 12.71 | 300,698 | -0.12(-0.94%) |
May 16, 2016 | 12.86 | 12.94 | 12.80 | 12.83 | 215,831 | +0.04(+0.34%) |
May 13, 2016 | 12.96 | 13.02 | 12.75 | 12.79 | 278,337 | -0.19(-1.45%) |
May 12, 2016 | 13.00 | 13.02 | 12.86 | 12.98 | 157,481 | +0.04(+0.30%) |
May 11, 2016 | 13.06 | 13.14 | 12.91 | 12.94 | 143,755 | -0.17(-1.31%) |
May 10, 2016 | 13.06 | 13.25 | 13.06 | 13.11 | 178,306 | +0.05(+0.42%) |
May 09, 2016 | 13.13 | 13.19 | 13.02 | 13.06 | 162,077 | -0.06(-0.48%) |
May 06, 2016 | 13.18 | 13.18 | 12.99 | 13.12 | 266,789 | +0.08(+0.60%) |
May 05, 2016 | 13.11 | 13.26 | 13.03 | 13.04 | 170,850 | -0.07(-0.54%) |
May 04, 2016 | 13.18 | 13.28 | 13.02 | 13.11 | 157,253 | -0.07(-0.56%) |
May 03, 2016 | 13.39 | 13.47 | 13.06 | 13.18 | 243,894 | -0.31(-2.29%) |