Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.33 | 13.33 | 13.28 | 13.32 | 11,213 | +0.01(+0.06%) |
May 30, 2017 | 13.30 | 13.34 | 13.29 | 13.31 | 15,458 | -0.01(-0.06%) |
May 26, 2017 | 13.32 | 13.32 | 13.30 | 13.32 | 16,889 | +0.00(+0.00%) |
May 25, 2017 | 13.30 | 13.34 | 13.29 | 13.32 | 8,359 | +0.00(+0.01%) |
May 24, 2017 | 13.29 | 13.34 | 13.29 | 13.32 | 12,181 | +0.03(+0.20%) |
May 23, 2017 | 13.30 | 13.34 | 13.29 | 13.29 | 15,113 | +0.03(+0.20%) |
May 22, 2017 | 13.26 | 13.29 | 13.25 | 13.27 | 3,791 | +0.02(+0.14%) |
May 19, 2017 | 13.21 | 13.29 | 13.21 | 13.25 | 5,702 | -0.03(-0.24%) |
May 18, 2017 | 13.16 | 13.29 | 13.16 | 13.28 | 5,252 | +0.02(+0.15%) |
May 17, 2017 | 13.17 | 13.26 | 13.16 | 13.26 | 14,319 | +0.06(+0.45%) |
May 16, 2017 | 13.05 | 13.19 | 13.05 | 13.20 | 10,566 | +0.09(+0.69%) |
May 15, 2017 | 13.10 | 13.20 | 13.10 | 13.11 | 25,102 | +0.01(+0.08%) |
May 12, 2017 | 13.09 | 13.10 | 13.08 | 13.10 | 14,386 | +0.02(+0.15%) |
May 11, 2017 | 13.00 | 13.09 | 13.00 | 13.08 | 13,225 | +0.01(+0.08%) |
May 10, 2017 | 13.02 | 13.09 | 13.02 | 13.07 | 22,283 | +0.05(+0.38%) |
May 09, 2017 | 13.04 | 13.09 | 13.00 | 13.02 | 14,257 | -0.10(-0.76%) |
May 08, 2017 | 13.05 | 13.12 | 13.01 | 13.12 | 23,714 | +0.07(+0.54%) |
May 05, 2017 | 13.06 | 13.10 | 13.01 | 13.05 | 11,477 | +0.05(+0.38%) |
May 04, 2017 | 13.05 | 13.08 | 13.00 | 13.00 | 15,197 | -0.10(-0.79%) |
May 03, 2017 | 13.10 | 13.10 | 13.06 | 13.10 | 8,378 | +0.00(+0.02%) |
May 02, 2017 | 13.08 | 13.10 | 13.03 | 13.10 | 10,021 | +0.02(+0.15%) |
May 01, 2017 | 13.07 | 13.09 | 13.04 | 13.08 | 17,329 | +0.02(+0.15%) |
Apr 28, 2017 | 13.01 | 13.08 | 13.00 | 13.06 | 9,234 | +0.03(+0.23%) |
Apr 27, 2017 | 13.02 | 13.04 | 13.01 | 13.03 | 13,055 | +0.00(+0.00%) |
Apr 26, 2017 | 13.00 | 13.05 | 12.95 | 13.03 | 14,498 | +0.06(+0.46%) |
Apr 25, 2017 | 12.96 | 13.00 | 12.91 | 12.97 | 13,529 | +0.02(+0.15%) |
Apr 24, 2017 | 12.96 | 12.98 | 12.86 | 12.95 | 21,437 | -0.01(-0.08%) |
Apr 21, 2017 | 12.86 | 12.97 | 12.86 | 12.96 | 11,338 | +0.10(+0.78%) |
Apr 20, 2017 | 12.84 | 12.93 | 12.84 | 12.86 | 14,485 | -0.07(-0.54%) |
Apr 19, 2017 | 12.94 | 12.97 | 12.86 | 12.93 | 19,624 | -0.03(-0.23%) |
Apr 18, 2017 | 12.99 | 13.00 | 12.95 | 12.96 | 25,476 | -0.04(-0.31%) |
Apr 17, 2017 | 13.07 | 13.07 | 12.96 | 13.00 | 34,563 | +0.04(+0.31%) |
Apr 13, 2017 | 12.94 | 13.09 | 12.91 | 12.96 | 25,360 | -0.09(-0.70%) |
Apr 12, 2017 | 13.07 | 13.07 | 13.01 | 13.05 | 22,341 | -0.02(-0.15%) |
Apr 11, 2017 | 12.96 | 13.07 | 12.96 | 13.07 | 21,848 | +0.10(+0.77%) |
Apr 10, 2017 | 12.99 | 13.02 | 12.96 | 12.97 | 16,116 | -0.03(-0.23%) |
Apr 07, 2017 | 12.92 | 13.00 | 12.90 | 13.00 | 13,402 | +0.06(+0.46%) |
Apr 06, 2017 | 12.93 | 12.95 | 12.91 | 12.94 | 9,574 | +0.00(+0.00%) |
Apr 05, 2017 | 12.92 | 12.94 | 12.85 | 12.94 | 19,599 | +0.08(+0.62%) |
Apr 04, 2017 | 12.84 | 12.89 | 12.84 | 12.86 | 11,755 | -0.04(-0.31%) |
Apr 03, 2017 | 12.80 | 12.90 | 12.70 | 12.90 | 49,180 | +0.15(+1.18%) |
Mar 31, 2017 | 12.67 | 12.77 | 12.66 | 12.75 | 28,999 | +0.01(+0.08%) |
Mar 30, 2017 | 12.71 | 12.78 | 12.71 | 12.74 | 19,085 | +0.03(+0.24%) |
Mar 29, 2017 | 12.65 | 12.72 | 12.65 | 12.71 | 17,471 | +0.05(+0.39%) |
Mar 28, 2017 | 12.62 | 12.67 | 12.59 | 12.66 | 17,107 | +0.03(+0.24%) |
Mar 27, 2017 | 12.55 | 12.63 | 12.55 | 12.63 | 15,762 | +0.02(+0.18%) |
Mar 24, 2017 | 12.54 | 12.63 | 12.54 | 12.61 | 15,657 | +0.06(+0.46%) |
Mar 23, 2017 | 12.55 | 12.56 | 12.50 | 12.55 | 34,998 | -0.05(-0.40%) |
Mar 22, 2017 | 12.52 | 12.68 | 12.37 | 12.60 | 24,516 | +0.12(+0.96%) |
Mar 21, 2017 | 12.42 | 12.49 | 12.29 | 12.48 | 33,949 | +0.08(+0.65%) |
Mar 20, 2017 | 12.37 | 12.49 | 12.37 | 12.40 | 7,704 | -0.01(-0.08%) |
Mar 17, 2017 | 12.29 | 12.41 | 12.29 | 12.41 | 7,909 | +0.11(+0.89%) |
Mar 16, 2017 | 12.33 | 12.50 | 12.28 | 12.30 | 16,933 | -0.05(-0.40%) |
Mar 15, 2017 | 12.11 | 12.39 | 12.11 | 12.35 | 21,113 | +0.24(+1.98%) |
Mar 14, 2017 | 12.13 | 12.15 | 12.11 | 12.11 | 7,724 | -0.04(-0.33%) |
Mar 13, 2017 | 12.09 | 12.16 | 12.09 | 12.15 | 19,788 | -0.03(-0.25%) |
Mar 10, 2017 | 12.31 | 12.39 | 12.14 | 12.18 | 38,270 | -0.18(-1.42%) |
Mar 09, 2017 | 12.42 | 12.44 | 12.27 | 12.36 | 30,032 | -0.07(-0.60%) |
Mar 08, 2017 | 12.58 | 12.58 | 12.40 | 12.43 | 23,530 | -0.18(-1.43%) |
Mar 07, 2017 | 12.64 | 12.64 | 12.46 | 12.61 | 22,937 | +0.01(+0.10%) |
Mar 06, 2017 | 12.47 | 12.63 | 12.47 | 12.60 | 18,926 | +0.09(+0.70%) |
Mar 03, 2017 | 12.41 | 12.53 | 12.40 | 12.51 | 56,673 | +0.05(+0.40%) |
Mar 02, 2017 | 12.44 | 12.50 | 12.42 | 12.46 | 28,183 | +0.01(+0.08%) |
Mar 01, 2017 | 12.42 | 12.45 | 12.34 | 12.45 | 26,562 | +0.03(+0.24%) |
Feb 28, 2017 | 12.35 | 12.47 | 12.35 | 12.42 | 18,578 | +0.04(+0.32%) |
Feb 27, 2017 | 12.46 | 12.49 | 12.33 | 12.38 | 20,069 | -0.05(-0.40%) |
Feb 24, 2017 | 12.36 | 12.43 | 12.29 | 12.43 | 10,702 | +0.06(+0.49%) |
Feb 23, 2017 | 12.36 | 12.49 | 12.27 | 12.37 | 49,894 | -0.02(-0.16%) |
Feb 22, 2017 | 12.37 | 12.50 | 12.30 | 12.39 | 11,001 | +0.01(+0.08%) |
Feb 21, 2017 | 12.33 | 12.40 | 12.33 | 12.38 | 15,848 | +0.03(+0.24%) |
Feb 17, 2017 | 12.35 | 12.35 | 12.35 | 0 | -0.04(-0.32%) | |
Feb 16, 2017 | 12.44 | 12.45 | 12.35 | 12.39 | 12,810 | -0.01(-0.08%) |
Feb 15, 2017 | 12.32 | 12.40 | 12.32 | 12.40 | 15,566 | +0.08(+0.65%) |
Feb 14, 2017 | 12.44 | 12.44 | 12.32 | 12.32 | 15,769 | -0.17(-1.36%) |
Feb 13, 2017 | 12.46 | 12.49 | 12.36 | 12.49 | 14,232 | +0.05(+0.40%) |
Feb 10, 2017 | 12.40 | 12.46 | 12.38 | 12.44 | 34,278 | +0.05(+0.40%) |
Feb 09, 2017 | 12.39 | 12.43 | 12.37 | 12.39 | 12,211 | -0.02(-0.16%) |
Feb 08, 2017 | 12.38 | 12.41 | 12.35 | 12.41 | 21,468 | +0.11(+0.89%) |
Feb 07, 2017 | 12.27 | 12.35 | 12.27 | 12.30 | 12,105 | -0.01(-0.08%) |
Feb 06, 2017 | 12.37 | 12.38 | 12.30 | 12.31 | 10,172 | -0.06(-0.46%) |
Feb 03, 2017 | 12.38 | 12.47 | 12.30 | 12.37 | 37,422 | -0.00(-0.03%) |
Feb 02, 2017 | 12.36 | 12.43 | 12.28 | 12.37 | 32,147 | +0.01(+0.08%) |
Feb 01, 2017 | 12.36 | 12.36 | 12.28 | 12.36 | 24,715 | +0.02(+0.16%) |
Jan 31, 2017 | 12.25 | 12.36 | 12.25 | 12.34 | 11,981 | +0.04(+0.33%) |
Jan 30, 2017 | 12.21 | 12.30 | 12.15 | 12.30 | 9,948 | +0.06(+0.49%) |
Jan 27, 2017 | 12.18 | 12.24 | 12.10 | 12.24 | 29,127 | +0.06(+0.49%) |
Jan 26, 2017 | 12.10 | 12.18 | 12.10 | 12.18 | 13,213 | +0.04(+0.33%) |
Jan 25, 2017 | 12.10 | 12.16 | 12.10 | 12.14 | 8,186 | +0.00(+0.00%) |
Jan 24, 2017 | 12.12 | 12.15 | 12.07 | 12.14 | 15,675 | +0.08(+0.68%) |
Jan 23, 2017 | 12.06 | 12.11 | 12.04 | 12.06 | 17,045 | +0.02(+0.15%) |
Jan 20, 2017 | 12.03 | 12.06 | 11.95 | 12.04 | 20,493 | +0.03(+0.27%) |
Jan 19, 2017 | 12.10 | 12.10 | 11.93 | 12.01 | 31,933 | -0.04(-0.36%) |
Jan 18, 2017 | 12.11 | 12.18 | 12.05 | 12.05 | 22,078 | -0.08(-0.66%) |
Jan 17, 2017 | 12.09 | 12.24 | 12.07 | 12.13 | 37,485 | +0.03(+0.25%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 12.06 | 12.18 | 12.01 | 12.08 | 24,399 | -0.13(-1.05%) |
Jan 11, 2017 | 12.10 | 12.24 | 12.01 | 12.21 | 52,409 | +0.12(+0.98%) |
Jan 10, 2017 | 12.14 | 12.22 | 12.03 | 12.09 | 25,254 | -0.03(-0.25%) |
Jan 09, 2017 | 12.29 | 12.32 | 12.06 | 12.12 | 27,930 | -0.14(-1.14%) |
Jan 06, 2017 | 12.20 | 12.27 | 12.08 | 12.26 | 23,055 | +0.11(+0.91%) |
Jan 05, 2017 | 12.34 | 12.34 | 12.04 | 12.15 | 38,184 | -0.15(-1.23%) |
Jan 04, 2017 | 12.04 | 12.34 | 11.95 | 12.30 | 49,609 | +0.31(+2.59%) |
Jan 03, 2017 | 11.91 | 12.15 | 11.91 | 11.99 | 38,259 | +0.03(+0.25%) |
Dec 30, 2016 | 11.96 | 11.96 | 11.96 | 0 | -0.05(-0.42%) | |
Dec 29, 2016 | 12.03 | 12.09 | 11.97 | 12.01 | 30,410 | -0.12(-0.99%) |
Dec 28, 2016 | 12.00 | 12.18 | 12.00 | 12.13 | 23,523 | +0.14(+1.17%) |
Dec 27, 2016 | 12.12 | 12.15 | 11.96 | 11.99 | 36,803 | -0.15(-1.26%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.02(-0.12%) | |
Dec 22, 2016 | 12.12 | 12.20 | 12.08 | 12.16 | 25,930 | +0.04(+0.31%) |
Dec 21, 2016 | 12.13 | 12.26 | 12.12 | 12.12 | 24,657 | +0.00(+0.00%) |
Dec 20, 2016 | 12.17 | 12.19 | 12.12 | 12.12 | 25,593 | -0.01(-0.08%) |
Dec 19, 2016 | 12.16 | 12.28 | 12.13 | 12.13 | 21,704 | -0.07(-0.57%) |
Dec 16, 2016 | 12.23 | 12.25 | 12.11 | 12.20 | 16,973 | +0.03(+0.25%) |
Dec 15, 2016 | 12.18 | 12.21 | 12.08 | 12.17 | 27,288 | -0.11(-0.90%) |
Dec 14, 2016 | 12.26 | 12.50 | 12.23 | 12.28 | 22,838 | -0.03(-0.24%) |
Dec 13, 2016 | 12.23 | 12.36 | 12.23 | 12.31 | 31,124 | +0.11(+0.90%) |
Dec 12, 2016 | 12.29 | 12.29 | 12.05 | 12.20 | 34,655 | -0.07(-0.57%) |
Dec 09, 2016 | 12.15 | 12.27 | 12.10 | 12.27 | 27,873 | +0.22(+1.83%) |
Dec 08, 2016 | 12.07 | 12.19 | 11.95 | 12.05 | 24,140 | -0.08(-0.66%) |
Dec 07, 2016 | 12.02 | 12.22 | 12.00 | 12.13 | 26,839 | +0.18(+1.51%) |
Dec 06, 2016 | 11.80 | 11.95 | 11.78 | 11.95 | 26,265 | +0.11(+0.93%) |
Dec 05, 2016 | 11.81 | 11.92 | 11.76 | 11.84 | 29,903 | +0.03(+0.25%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.71 | 11.81 | 21,799 | +0.02(+0.17%) |
Dec 01, 2016 | 11.81 | 11.83 | 11.66 | 11.79 | 64,524 | +0.07(+0.60%) |
Nov 30, 2016 | 11.77 | 11.81 | 11.71 | 11.72 | 36,274 | -0.04(-0.34%) |
Nov 29, 2016 | 11.71 | 11.84 | 11.71 | 11.76 | 19,512 | +0.04(+0.34%) |
Nov 28, 2016 | 11.66 | 11.82 | 11.65 | 11.72 | 43,271 | +0.07(+0.57%) |
Nov 25, 2016 | 11.60 | 11.67 | 11.60 | 11.65 | 10,901 | +0.01(+0.12%) |
Nov 23, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.17(-1.44%) | |
Nov 22, 2016 | 11.78 | 11.83 | 11.71 | 11.81 | 36,223 | +0.10(+0.85%) |
Nov 21, 2016 | 11.68 | 11.76 | 11.56 | 11.71 | 23,441 | +0.08(+0.67%) |
Nov 18, 2016 | 11.64 | 11.68 | 11.54 | 11.63 | 20,201 | +0.01(+0.10%) |
Nov 17, 2016 | 11.40 | 11.80 | 11.40 | 11.62 | 36,200 | +0.08(+0.69%) |
Nov 16, 2016 | 11.58 | 11.58 | 11.40 | 11.54 | 26,073 | +0.07(+0.61%) |
Nov 15, 2016 | 11.25 | 11.51 | 11.25 | 11.47 | 29,849 | +0.10(+0.88%) |
Nov 14, 2016 | 11.41 | 11.41 | 11.20 | 11.37 | 50,638 | -0.16(-1.39%) |
Nov 11, 2016 | 11.84 | 11.84 | 11.44 | 11.53 | 50,279 | -0.26(-2.21%) |
Nov 10, 2016 | 11.87 | 11.94 | 11.63 | 11.79 | 68,149 | -0.08(-0.67%) |
Nov 09, 2016 | 11.81 | 11.99 | 11.81 | 11.87 | 29,799 | -0.08(-0.67%) |
Nov 08, 2016 | 11.80 | 12.01 | 11.79 | 11.95 | 18,685 | +0.11(+0.93%) |
Nov 07, 2016 | 11.80 | 11.87 | 11.77 | 11.84 | 12,564 | +0.09(+0.77%) |
Nov 04, 2016 | 11.85 | 11.88 | 11.75 | 11.75 | 14,169 | -0.01(-0.09%) |
Nov 03, 2016 | 11.85 | 11.85 | 11.76 | 11.76 | 24,096 | -0.12(-1.01%) |
Nov 02, 2016 | 11.98 | 11.98 | 11.86 | 11.88 | 23,117 | -0.12(-0.97%) |
Nov 01, 2016 | 12.07 | 12.07 | 11.95 | 12.00 | 23,510 | +0.02(+0.14%) |
Oct 31, 2016 | 11.97 | 12.06 | 11.95 | 11.98 | 21,017 | +0.04(+0.34%) |
Oct 28, 2016 | 11.96 | 12.08 | 11.90 | 11.94 | 16,235 | +0.01(+0.08%) |
Oct 27, 2016 | 11.98 | 12.03 | 11.89 | 11.93 | 15,574 | -0.01(-0.08%) |
Oct 26, 2016 | 11.96 | 11.98 | 11.91 | 11.94 | 13,875 | -0.00(-0.01%) |
Oct 25, 2016 | 11.94 | 11.97 | 11.87 | 11.94 | 13,762 | +0.09(+0.76%) |
Oct 24, 2016 | 11.95 | 11.95 | 11.84 | 11.85 | 18,901 | +0.01(+0.08%) |
Oct 21, 2016 | 11.92 | 11.92 | 11.81 | 11.84 | 25,925 | -0.10(-0.84%) |
Oct 20, 2016 | 11.93 | 11.94 | 11.90 | 11.94 | 13,939 | -0.02(-0.17%) |
Oct 19, 2016 | 11.91 | 12.03 | 11.78 | 11.96 | 24,161 | +0.07(+0.59%) |
Oct 18, 2016 | 11.74 | 11.91 | 11.68 | 11.89 | 17,569 | +0.18(+1.54%) |
Oct 17, 2016 | 11.83 | 11.86 | 11.71 | 11.71 | 21,776 | -0.15(-1.26%) |
Oct 14, 2016 | 11.87 | 11.96 | 11.86 | 11.86 | 15,068 | +0.00(+0.00%) |
Oct 13, 2016 | 11.76 | 11.97 | 11.76 | 11.86 | 23,103 | -0.07(-0.59%) |
Oct 12, 2016 | 11.83 | 11.99 | 11.83 | 11.93 | 25,330 | +0.02(+0.17%) |
Oct 11, 2016 | 11.88 | 11.95 | 11.85 | 11.91 | 15,966 | -0.04(-0.33%) |
Oct 10, 2016 | 11.95 | 11.99 | 11.87 | 11.95 | 25,148 | +0.10(+0.84%) |
Oct 07, 2016 | 11.84 | 11.95 | 11.84 | 11.85 | 12,410 | +0.01(+0.08%) |
Oct 06, 2016 | 11.83 | 11.97 | 11.82 | 11.84 | 43,682 | -0.10(-0.84%) |
Oct 05, 2016 | 12.10 | 12.22 | 11.76 | 11.94 | 52,163 | -0.18(-1.49%) |
Oct 04, 2016 | 12.31 | 12.32 | 12.12 | 12.12 | 25,288 | -0.24(-1.98%) |
Oct 03, 2016 | 12.34 | 12.44 | 12.31 | 12.36 | 37,952 | -0.08(-0.61%) |
Sep 30, 2016 | 12.42 | 12.48 | 12.30 | 12.44 | 50,597 | +0.01(+0.08%) |
Sep 29, 2016 | 12.52 | 12.59 | 12.43 | 12.43 | 28,828 | -0.13(-1.04%) |
Sep 28, 2016 | 12.50 | 12.65 | 12.50 | 12.56 | 24,278 | +0.02(+0.16%) |
Sep 27, 2016 | 12.63 | 12.66 | 12.54 | 12.54 | 36,140 | -0.06(-0.48%) |
Sep 26, 2016 | 12.63 | 12.64 | 12.60 | 12.60 | 7,994 | -0.06(-0.47%) |
Sep 23, 2016 | 12.63 | 12.70 | 12.59 | 12.66 | 28,200 | -0.06(-0.47%) |
Sep 22, 2016 | 12.79 | 12.84 | 12.70 | 12.72 | 19,464 | +0.00(+0.00%) |
Sep 21, 2016 | 12.56 | 12.73 | 12.55 | 12.72 | 38,836 | +0.14(+1.11%) |
Sep 20, 2016 | 12.60 | 12.73 | 12.54 | 12.58 | 17,774 | -0.02(-0.16%) |
Sep 19, 2016 | 12.57 | 12.69 | 12.54 | 12.60 | 43,720 | +0.01(+0.08%) |
Sep 16, 2016 | 12.75 | 12.80 | 12.57 | 12.59 | 15,822 | -0.19(-1.49%) |
Sep 15, 2016 | 12.68 | 12.86 | 12.67 | 12.78 | 10,659 | +0.08(+0.65%) |
Sep 14, 2016 | 12.80 | 12.85 | 12.67 | 12.70 | 15,406 | -0.15(-1.18%) |
Sep 13, 2016 | 12.91 | 13.01 | 12.80 | 12.85 | 20,000 | -0.13(-0.99%) |
Sep 12, 2016 | 12.77 | 13.00 | 12.76 | 12.98 | 16,575 | +0.03(+0.22%) |
Sep 09, 2016 | 13.03 | 13.18 | 12.94 | 12.95 | 21,716 | -0.21(-1.60%) |
Sep 08, 2016 | 13.16 | 13.31 | 13.11 | 13.16 | 30,486 | -0.10(-0.75%) |
Sep 07, 2016 | 13.10 | 13.29 | 13.00 | 13.26 | 36,529 | +0.16(+1.22%) |
Sep 06, 2016 | 12.95 | 13.15 | 12.95 | 13.10 | 19,945 | +0.15(+1.16%) |
Sep 02, 2016 | 12.85 | 12.95 | 12.95 | 12.95 | 20,800 | +0.02(+0.19%) |
Sep 01, 2016 | 12.93 | 13.00 | 12.81 | 12.93 | 25,413 | -0.00(-0.04%) |
Aug 31, 2016 | 12.78 | 12.94 | 12.78 | 12.93 | 17,062 | +0.03(+0.23%) |
Aug 30, 2016 | 12.90 | 12.97 | 12.71 | 12.90 | 63,903 | -0.12(-0.92%) |
Aug 29, 2016 | 12.96 | 13.07 | 12.76 | 13.02 | 55,507 | -0.02(-0.15%) |
Aug 26, 2016 | 13.16 | 13.20 | 12.97 | 13.04 | 35,822 | -0.18(-1.36%) |
Aug 25, 2016 | 13.17 | 13.25 | 13.15 | 13.22 | 28,019 | +0.00(+0.00%) |
Aug 24, 2016 | 13.27 | 13.27 | 13.16 | 13.22 | 25,939 | +0.01(+0.08%) |
Aug 23, 2016 | 13.09 | 13.22 | 13.09 | 13.21 | 12,969 | +0.12(+0.92%) |
Aug 22, 2016 | 13.04 | 13.17 | 13.04 | 13.09 | 19,352 | -0.01(-0.08%) |
Aug 19, 2016 | 13.28 | 13.28 | 13.08 | 13.10 | 36,382 | -0.16(-1.21%) |
Aug 18, 2016 | 13.17 | 13.30 | 13.14 | 13.26 | 35,852 | +0.09(+0.68%) |
Aug 17, 2016 | 13.10 | 13.18 | 12.96 | 13.17 | 27,819 | +0.14(+1.07%) |
Aug 16, 2016 | 13.22 | 13.22 | 12.95 | 13.03 | 30,267 | -0.17(-1.29%) |
Aug 15, 2016 | 13.27 | 13.27 | 13.20 | 13.20 | 27,313 | -0.04(-0.28%) |
Aug 12, 2016 | 13.12 | 13.30 | 13.12 | 13.24 | 16,229 | +0.11(+0.81%) |
Aug 11, 2016 | 13.19 | 13.24 | 13.12 | 13.13 | 19,341 | -0.11(-0.83%) |
Aug 10, 2016 | 13.38 | 13.38 | 13.22 | 13.24 | 27,800 | -0.06(-0.45%) |
Aug 09, 2016 | 13.26 | 13.36 | 13.26 | 13.30 | 17,963 | -0.02(-0.15%) |
Aug 08, 2016 | 13.29 | 13.36 | 13.29 | 13.32 | 27,971 | -0.01(-0.08%) |
Aug 05, 2016 | 13.44 | 13.44 | 13.29 | 13.33 | 12,742 | -0.05(-0.37%) |
Aug 04, 2016 | 13.49 | 13.49 | 13.31 | 13.38 | 20,995 | -0.04(-0.30%) |
Aug 03, 2016 | 13.41 | 13.42 | 13.39 | 13.42 | 9,769 | +0.00(+0.00%) |
Aug 02, 2016 | 13.49 | 13.49 | 13.27 | 13.42 | 26,063 | -0.07(-0.52%) |
Aug 01, 2016 | 13.66 | 13.66 | 13.36 | 13.49 | 23,983 | -0.12(-0.88%) |
Jul 29, 2016 | 13.55 | 13.62 | 13.48 | 13.61 | 8,416 | +0.12(+0.89%) |
Jul 28, 2016 | 13.51 | 13.55 | 13.46 | 13.49 | 7,981 | -0.02(-0.14%) |
Jul 27, 2016 | 13.65 | 13.65 | 13.34 | 13.51 | 23,481 | -0.05(-0.38%) |
Jul 26, 2016 | 13.39 | 13.64 | 13.37 | 13.56 | 36,623 | +0.15(+1.12%) |
Jul 25, 2016 | 13.43 | 13.44 | 13.40 | 13.41 | 6,312 | -0.02(-0.15%) |
Jul 22, 2016 | 13.34 | 13.45 | 13.28 | 13.43 | 14,874 | +0.04(+0.30%) |
Jul 21, 2016 | 13.31 | 13.42 | 13.28 | 13.39 | 18,734 | +0.14(+1.06%) |
Jul 20, 2016 | 13.41 | 13.41 | 13.25 | 13.25 | 38,160 | -0.10(-0.75%) |
Jul 19, 2016 | 13.30 | 13.43 | 13.29 | 13.35 | 10,333 | -0.02(-0.15%) |
Jul 18, 2016 | 13.32 | 13.42 | 13.27 | 13.37 | 30,685 | +0.00(+0.00%) |
Jul 15, 2016 | 13.45 | 13.45 | 13.29 | 13.37 | 15,684 | +0.01(+0.07%) |
Jul 14, 2016 | 13.58 | 13.58 | 13.36 | 13.36 | 29,461 | -0.08(-0.62%) |
Jul 13, 2016 | 13.56 | 13.59 | 13.41 | 13.44 | 21,629 | -0.18(-1.29%) |
Jul 12, 2016 | 13.52 | 13.64 | 13.52 | 13.62 | 38,723 | +0.00(+0.00%) |
Jul 11, 2016 | 13.73 | 13.85 | 13.39 | 13.62 | 41,264 | +0.01(+0.07%) |
Jul 08, 2016 | 13.45 | 13.52 | 13.39 | 13.61 | 46,155 | +0.22(+1.64%) |
Jul 07, 2016 | 13.50 | 13.53 | 13.36 | 13.39 | 28,899 | -0.14(-1.03%) |
Jul 06, 2016 | 13.40 | 13.54 | 13.40 | 13.53 | 29,125 | +0.03(+0.22%) |
Jul 05, 2016 | 13.40 | 13.54 | 13.40 | 13.50 | 24,723 | +0.01(+0.07%) |
Jul 01, 2016 | 13.59 | 13.49 | 13.49 | 13.49 | 44,200 | +0.11(+0.82%) |
Jun 30, 2016 | 13.27 | 13.40 | 13.27 | 13.38 | 28,332 | +0.06(+0.42%) |
Jun 29, 2016 | 13.30 | 13.40 | 13.24 | 13.32 | 14,589 | +0.14(+1.09%) |
Jun 28, 2016 | 13.18 | 13.28 | 13.01 | 13.18 | 29,322 | +0.16(+1.23%) |
Jun 27, 2016 | 12.97 | 13.13 | 12.82 | 13.02 | 16,701 | +0.02(+0.15%) |
Jun 24, 2016 | 12.91 | 13.04 | 12.91 | 13.00 | 19,527 | -0.04(-0.31%) |
Jun 23, 2016 | 13.09 | 13.09 | 12.87 | 13.04 | 28,997 | +0.10(+0.77%) |
Jun 22, 2016 | 12.88 | 13.04 | 12.88 | 12.94 | 19,464 | +0.00(+0.00%) |
Jun 21, 2016 | 12.90 | 13.04 | 12.90 | 12.94 | 18,020 | -0.01(-0.08%) |
Jun 20, 2016 | 13.05 | 13.05 | 12.85 | 12.95 | 17,830 | +0.10(+0.78%) |
Jun 17, 2016 | 12.83 | 13.15 | 12.83 | 12.85 | 18,110 | +0.00(+0.00%) |
Jun 16, 2016 | 12.75 | 12.96 | 12.75 | 12.85 | 12,353 | +0.06(+0.47%) |
Jun 15, 2016 | 12.94 | 12.94 | 12.76 | 12.79 | 16,618 | -0.08(-0.62%) |
Jun 14, 2016 | 13.04 | 13.04 | 12.75 | 12.87 | 42,797 | -0.17(-1.30%) |
Jun 13, 2016 | 13.25 | 13.25 | 12.95 | 13.04 | 20,759 | -0.21(-1.58%) |
Jun 10, 2016 | 13.04 | 13.31 | 13.04 | 13.25 | 27,636 | +0.05(+0.38%) |
Jun 09, 2016 | 13.17 | 13.20 | 13.10 | 13.20 | 9,967 | +0.07(+0.53%) |
Jun 08, 2016 | 13.07 | 13.17 | 13.07 | 13.13 | 9,368 | +0.05(+0.38%) |
Jun 07, 2016 | 13.11 | 13.20 | 13.02 | 13.08 | 26,417 | -0.02(-0.15%) |
Jun 06, 2016 | 13.17 | 13.20 | 13.06 | 13.10 | 24,836 | -0.13(-0.98%) |
Jun 03, 2016 | 13.03 | 13.24 | 13.00 | 13.23 | 36,407 | +0.23(+1.77%) |
Jun 02, 2016 | 12.96 | 13.01 | 12.85 | 13.00 | 45,007 | +0.16(+1.29%) |