Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.78 | 14.84 | 14.61 | 14.82 | 914,753 | +0.05(+0.36%) |
May 30, 2017 | 14.80 | 14.84 | 14.71 | 14.76 | 433,016 | -0.07(-0.48%) |
May 26, 2017 | 14.78 | 14.85 | 14.69 | 14.84 | 511,444 | +0.04(+0.24%) |
May 25, 2017 | 14.84 | 14.96 | 14.76 | 14.80 | 1,034,840 | -0.02(-0.12%) |
May 24, 2017 | 14.73 | 14.82 | 14.69 | 14.82 | 820,902 | +0.09(+0.60%) |
May 23, 2017 | 14.62 | 14.78 | 14.60 | 14.73 | 695,887 | +0.11(+0.73%) |
May 22, 2017 | 14.48 | 14.67 | 14.46 | 14.62 | 863,968 | +0.16(+1.11%) |
May 19, 2017 | 14.46 | 14.55 | 14.43 | 14.46 | 1,105,763 | +0.00(+0.00%) |
May 18, 2017 | 14.43 | 14.55 | 14.35 | 14.46 | 1,027,006 | +0.05(+0.37%) |
May 17, 2017 | 14.41 | 14.46 | 14.34 | 14.41 | 1,167,517 | -0.05(-0.37%) |
May 16, 2017 | 14.37 | 14.48 | 14.34 | 14.46 | 1,209,611 | +0.12(+0.87%) |
May 15, 2017 | 14.37 | 14.50 | 14.34 | 14.34 | 1,009,942 | -0.04(-0.25%) |
May 12, 2017 | 14.30 | 14.46 | 14.30 | 14.37 | 1,467,613 | +0.05(+0.37%) |
May 11, 2017 | 14.28 | 14.39 | 14.20 | 14.32 | 1,483,033 | +0.02(+0.12%) |
May 10, 2017 | 14.14 | 14.39 | 14.12 | 14.30 | 2,291,774 | +0.12(+0.88%) |
May 09, 2017 | 14.23 | 14.32 | 14.11 | 14.18 | 2,583,935 | -0.05(-0.38%) |
May 08, 2017 | 14.21 | 14.32 | 14.18 | 14.23 | 2,834,753 | +0.12(+0.88%) |
May 05, 2017 | 13.91 | 14.25 | 13.89 | 14.11 | 11,857,780 | -0.46(-3.18%) |
May 04, 2017 | 14.78 | 14.91 | 14.43 | 14.57 | 1,182,477 | -0.12(-0.85%) |
May 03, 2017 | 14.82 | 14.82 | 14.62 | 14.69 | 850,396 | -0.11(-0.72%) |
May 02, 2017 | 14.87 | 14.91 | 14.75 | 14.80 | 887,745 | -0.16(-1.07%) |
May 01, 2017 | 14.85 | 14.98 | 14.82 | 14.96 | 717,716 | +0.16(+1.08%) |
Apr 28, 2017 | 15.10 | 15.16 | 14.73 | 14.80 | 1,687,562 | -0.34(-2.23%) |
Apr 27, 2017 | 15.01 | 15.17 | 14.97 | 15.14 | 1,390,191 | +0.12(+0.83%) |
Apr 26, 2017 | 14.78 | 15.01 | 14.76 | 15.01 | 1,249,826 | +0.23(+1.57%) |
Apr 25, 2017 | 14.67 | 14.80 | 14.64 | 14.78 | 1,122,924 | +0.14(+0.97%) |
Apr 24, 2017 | 14.59 | 14.71 | 14.48 | 14.64 | 974,183 | +0.09(+0.61%) |
Apr 21, 2017 | 14.53 | 14.59 | 14.48 | 14.55 | 788,724 | +0.07(+0.49%) |
Apr 20, 2017 | 14.51 | 14.59 | 14.37 | 14.48 | 695,044 | +0.00(+0.00%) |
Apr 19, 2017 | 14.59 | 14.60 | 14.43 | 14.48 | 754,786 | -0.09(-0.61%) |
Apr 18, 2017 | 14.60 | 14.63 | 14.44 | 14.57 | 713,355 | -0.04(-0.24%) |
Apr 17, 2017 | 14.48 | 14.60 | 14.48 | 14.60 | 762,278 | +0.11(+0.74%) |
Apr 13, 2017 | 14.46 | 14.55 | 14.43 | 14.50 | 717,903 | +0.05(+0.37%) |
Apr 12, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 577,425 | -0.04(-0.25%) |
Apr 11, 2017 | 14.39 | 14.57 | 14.35 | 14.48 | 867,296 | +0.09(+0.62%) |
Apr 10, 2017 | 14.39 | 14.46 | 14.35 | 14.39 | 1,186,394 | +0.00(+0.00%) |
Apr 07, 2017 | 14.50 | 14.50 | 14.35 | 14.39 | 707,988 | -0.09(-0.61%) |
Apr 06, 2017 | 14.35 | 14.48 | 14.28 | 14.48 | 602,841 | +0.14(+0.99%) |
Apr 05, 2017 | 14.51 | 14.55 | 14.34 | 14.34 | 1,070,410 | -0.16(-1.11%) |
Apr 04, 2017 | 14.43 | 14.55 | 14.39 | 14.50 | 1,093,556 | +0.05(+0.37%) |
Apr 03, 2017 | 14.39 | 14.46 | 14.34 | 14.44 | 1,112,337 | +0.05(+0.37%) |
Mar 31, 2017 | 14.37 | 14.44 | 14.32 | 14.39 | 998,378 | +0.05(+0.37%) |
Mar 30, 2017 | 14.34 | 14.41 | 14.30 | 14.34 | 724,986 | -0.02(-0.12%) |
Mar 29, 2017 | 14.21 | 14.36 | 14.19 | 14.35 | 1,081,576 | +0.18(+1.26%) |
Mar 28, 2017 | 14.12 | 14.23 | 14.12 | 14.18 | 1,182,031 | +0.05(+0.38%) |
Mar 27, 2017 | 14.07 | 14.16 | 13.94 | 14.12 | 1,342,614 | +0.11(+0.76%) |
Mar 24, 2017 | 14.14 | 14.17 | 14.00 | 14.02 | 1,281,905 | -0.14(-0.98%) |
Mar 23, 2017 | 14.12 | 14.21 | 14.09 | 14.15 | 1,118,254 | +0.05(+0.37%) |
Mar 22, 2017 | 14.03 | 14.12 | 14.00 | 14.10 | 815,725 | +0.09(+0.62%) |
Mar 21, 2017 | 14.03 | 14.10 | 13.93 | 14.02 | 1,223,549 | -0.02(-0.12%) |
Mar 20, 2017 | 14.10 | 14.13 | 14.01 | 14.03 | 827,956 | -0.02(-0.12%) |
Mar 17, 2017 | 13.91 | 14.09 | 13.91 | 14.05 | 1,537,273 | +0.14(+1.00%) |
Mar 16, 2017 | 13.96 | 13.98 | 13.82 | 13.91 | 762,520 | +0.00(+0.00%) |
Mar 15, 2017 | 13.76 | 13.98 | 13.74 | 13.91 | 1,212,437 | +0.19(+1.39%) |
Mar 14, 2017 | 13.81 | 13.84 | 13.70 | 13.72 | 1,016,154 | -0.09(-0.63%) |
Mar 13, 2017 | 13.91 | 13.96 | 13.77 | 13.81 | 759,316 | -0.07(-0.50%) |
Mar 10, 2017 | 13.76 | 13.89 | 13.76 | 13.88 | 829,822 | +0.16(+1.14%) |
Mar 09, 2017 | 13.72 | 13.86 | 13.67 | 13.72 | 1,021,259 | +0.00(+0.00%) |
Mar 08, 2017 | 14.00 | 14.02 | 13.72 | 13.72 | 1,323,421 | -0.28(-1.99%) |
Mar 07, 2017 | 13.95 | 14.09 | 13.95 | 14.00 | 556,308 | -0.03(-0.25%) |
Mar 06, 2017 | 14.03 | 14.05 | 13.98 | 14.03 | 768,072 | -0.03(-0.25%) |
Mar 03, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 589,261 | +0.05(+0.37%) |
Mar 02, 2017 | 14.02 | 14.05 | 13.95 | 14.02 | 755,667 | +0.02(+0.12%) |
Mar 01, 2017 | 13.95 | 14.12 | 13.91 | 14.00 | 1,332,492 | +0.07(+0.50%) |
Feb 28, 2017 | 13.93 | 14.00 | 13.89 | 13.93 | 1,675,426 | -0.02(-0.12%) |
Feb 27, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 1,011,221 | -0.02(-0.12%) |
Feb 24, 2017 | 13.96 | 14.03 | 13.88 | 13.96 | 744,827 | +0.00(+0.00%) |
Feb 23, 2017 | 13.95 | 14.00 | 13.91 | 13.96 | 1,071,118 | +0.07(+0.50%) |
Feb 22, 2017 | 13.88 | 13.98 | 13.86 | 13.89 | 910,033 | -0.03(-0.25%) |
Feb 21, 2017 | 13.93 | 13.95 | 13.81 | 13.93 | 929,774 | +0.07(+0.50%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | -0.10(-0.75%) | |
Feb 16, 2017 | 13.82 | 14.14 | 13.82 | 13.96 | 1,380,841 | +0.00(+0.00%) |
Feb 15, 2017 | 13.89 | 13.96 | 13.76 | 13.96 | 1,405,436 | +0.03(+0.25%) |
Feb 14, 2017 | 14.00 | 14.00 | 13.82 | 13.93 | 842,996 | -0.02(-0.12%) |
Feb 13, 2017 | 14.05 | 14.07 | 13.93 | 13.95 | 1,063,690 | -0.05(-0.37%) |
Feb 10, 2017 | 13.96 | 14.03 | 13.93 | 14.00 | 974,463 | +0.09(+0.62%) |
Feb 09, 2017 | 13.96 | 14.05 | 13.89 | 13.91 | 2,826,901 | -0.03(-0.25%) |
Feb 08, 2017 | 13.84 | 13.98 | 13.81 | 13.95 | 1,452,753 | -0.02(-0.12%) |
Feb 07, 2017 | 13.93 | 14.02 | 13.89 | 13.96 | 929,128 | -0.02(-0.12%) |
Feb 06, 2017 | 13.88 | 14.03 | 13.86 | 13.98 | 894,819 | +0.10(+0.75%) |
Feb 03, 2017 | 13.86 | 13.95 | 13.81 | 13.88 | 1,118,690 | +0.07(+0.50%) |
Feb 02, 2017 | 13.72 | 13.82 | 13.69 | 13.81 | 990,562 | +0.10(+0.76%) |
Feb 01, 2017 | 13.72 | 13.86 | 13.65 | 13.70 | 1,912,228 | +0.00(+0.00%) |
Jan 31, 2017 | 13.60 | 13.75 | 13.31 | 13.70 | 2,629,298 | +0.05(+0.38%) |
Jan 30, 2017 | 13.63 | 13.68 | 13.55 | 13.65 | 791,914 | -0.02(-0.13%) |
Jan 27, 2017 | 13.74 | 13.74 | 13.58 | 13.67 | 566,430 | -0.03(-0.25%) |
Jan 26, 2017 | 13.76 | 13.76 | 13.67 | 13.70 | 1,097,208 | -0.02(-0.13%) |
Jan 25, 2017 | 13.76 | 13.76 | 13.65 | 13.72 | 795,855 | +0.00(+0.00%) |
Jan 24, 2017 | 13.81 | 13.81 | 13.67 | 13.72 | 860,382 | -0.07(-0.50%) |
Jan 23, 2017 | 13.72 | 13.80 | 13.65 | 13.79 | 684,920 | +0.10(+0.76%) |
Jan 20, 2017 | 13.60 | 13.69 | 13.55 | 13.69 | 539,573 | +0.09(+0.64%) |
Jan 19, 2017 | 13.65 | 13.69 | 13.51 | 13.60 | 769,962 | -0.03(-0.26%) |
Jan 18, 2017 | 13.58 | 13.69 | 13.52 | 13.63 | 794,730 | +0.05(+0.38%) |
Jan 17, 2017 | 13.65 | 13.72 | 13.54 | 13.58 | 763,004 | -0.02(-0.13%) |
Jan 13, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.12(+0.90%) | |
Jan 12, 2017 | 13.53 | 13.56 | 13.43 | 13.48 | 2,379,846 | -0.07(-0.51%) |
Jan 11, 2017 | 13.56 | 13.72 | 13.51 | 13.55 | 2,206,651 | -0.02(-0.13%) |
Jan 10, 2017 | 13.58 | 13.69 | 13.46 | 13.56 | 2,628,132 | +0.02(+0.13%) |
Jan 09, 2017 | 13.79 | 13.79 | 13.50 | 13.55 | 1,544,686 | -0.24(-1.76%) |
Jan 06, 2017 | 13.76 | 13.82 | 13.69 | 13.79 | 1,094,246 | +0.02(+0.13%) |
Jan 05, 2017 | 13.72 | 13.77 | 13.63 | 13.77 | 1,378,730 | +0.05(+0.38%) |
Jan 04, 2017 | 13.53 | 13.72 | 13.51 | 13.72 | 1,464,410 | +0.24(+1.80%) |
Jan 03, 2017 | 13.29 | 13.49 | 13.25 | 13.48 | 894,817 | +0.23(+1.70%) |
Dec 30, 2016 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.39%) | |
Dec 29, 2016 | 13.18 | 13.33 | 13.16 | 13.30 | 880,373 | +0.10(+0.79%) |
Dec 28, 2016 | 13.20 | 13.30 | 13.13 | 13.20 | 1,050,025 | +0.00(+0.00%) |
Dec 27, 2016 | 13.27 | 13.32 | 13.18 | 13.20 | 772,952 | -0.07(-0.52%) |
Dec 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | -0.16(-1.16%) | |
Dec 22, 2016 | 13.41 | 13.44 | 13.27 | 13.43 | 1,568,167 | +0.03(+0.25%) |
Dec 21, 2016 | 13.29 | 13.48 | 13.24 | 13.39 | 1,591,242 | +0.10(+0.76%) |
Dec 20, 2016 | 13.31 | 13.37 | 13.21 | 13.29 | 1,005,298 | -0.05(-0.38%) |
Dec 19, 2016 | 13.10 | 13.36 | 13.10 | 13.34 | 1,206,908 | +0.29(+2.20%) |
Dec 16, 2016 | 12.88 | 13.15 | 12.84 | 13.05 | 1,943,123 | +0.25(+1.98%) |
Dec 15, 2016 | 12.93 | 12.97 | 12.75 | 12.80 | 1,316,808 | -0.17(-1.31%) |
Dec 14, 2016 | 13.12 | 13.19 | 12.92 | 12.97 | 1,326,056 | -0.15(-1.16%) |
Dec 13, 2016 | 13.34 | 13.37 | 13.09 | 13.12 | 1,579,780 | -0.22(-1.65%) |
Dec 12, 2016 | 13.54 | 13.60 | 13.29 | 13.34 | 1,275,400 | -0.22(-1.62%) |
Dec 09, 2016 | 13.39 | 13.62 | 13.36 | 13.56 | 2,111,077 | +0.19(+1.39%) |
Dec 08, 2016 | 13.22 | 13.43 | 13.15 | 13.37 | 2,842,054 | +0.20(+1.54%) |
Dec 07, 2016 | 13.04 | 13.26 | 12.99 | 13.17 | 2,849,078 | +0.19(+1.43%) |
Dec 06, 2016 | 13.15 | 13.15 | 12.99 | 12.99 | 5,313,671 | -0.10(-0.78%) |
Dec 05, 2016 | 12.92 | 13.14 | 12.92 | 13.09 | 1,392,241 | +0.14(+1.05%) |
Dec 02, 2016 | 12.99 | 13.12 | 12.88 | 12.95 | 1,571,271 | -0.02(-0.13%) |
Dec 01, 2016 | 13.22 | 13.27 | 12.95 | 12.97 | 1,439,136 | -0.27(-2.05%) |
Nov 30, 2016 | 13.24 | 13.29 | 13.15 | 13.24 | 1,553,958 | -0.05(-0.38%) |
Nov 29, 2016 | 13.29 | 13.48 | 13.24 | 13.29 | 1,520,337 | +0.02(+0.13%) |
Nov 28, 2016 | 13.19 | 13.32 | 13.19 | 13.27 | 848,218 | +0.08(+0.64%) |
Nov 25, 2016 | 13.12 | 13.24 | 13.10 | 13.19 | 704,024 | +0.08(+0.65%) |
Nov 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.12(-0.90%) | |
Nov 22, 2016 | 13.22 | 13.31 | 13.14 | 13.22 | 2,062,561 | +0.07(+0.51%) |
Nov 21, 2016 | 13.02 | 13.22 | 12.99 | 13.15 | 1,940,754 | +0.22(+1.70%) |
Nov 18, 2016 | 12.65 | 12.97 | 12.65 | 12.93 | 1,923,134 | +0.27(+2.14%) |
Nov 17, 2016 | 12.39 | 12.73 | 12.39 | 12.66 | 1,821,518 | +0.22(+1.77%) |
Nov 16, 2016 | 12.58 | 12.75 | 12.43 | 12.44 | 1,765,712 | -0.15(-1.21%) |
Nov 15, 2016 | 12.48 | 12.63 | 12.38 | 12.60 | 1,633,437 | +0.12(+0.95%) |
Nov 14, 2016 | 12.43 | 12.51 | 12.38 | 12.48 | 1,255,676 | +0.07(+0.55%) |
Nov 11, 2016 | 12.26 | 12.50 | 12.26 | 12.41 | 880,452 | +0.12(+0.96%) |
Nov 10, 2016 | 12.46 | 12.53 | 12.29 | 12.29 | 1,307,838 | -0.19(-1.49%) |
Nov 09, 2016 | 12.31 | 12.65 | 12.22 | 12.48 | 1,389,617 | -0.12(-0.94%) |
Nov 08, 2016 | 12.55 | 12.66 | 12.50 | 12.60 | 947,141 | +0.07(+0.54%) |
Nov 07, 2016 | 12.60 | 12.66 | 12.49 | 12.53 | 885,756 | +0.03(+0.27%) |
Nov 04, 2016 | 12.43 | 12.57 | 12.39 | 12.49 | 1,054,485 | +0.12(+0.96%) |
Nov 03, 2016 | 12.22 | 12.45 | 12.21 | 12.38 | 1,076,382 | +0.20(+1.67%) |
Nov 02, 2016 | 12.26 | 12.31 | 12.14 | 12.17 | 762,922 | -0.05(-0.42%) |
Nov 01, 2016 | 12.39 | 12.47 | 12.21 | 12.22 | 962,874 | -0.15(-1.23%) |
Oct 31, 2016 | 12.34 | 12.44 | 12.29 | 12.38 | 1,009,564 | +0.02(+0.14%) |
Oct 28, 2016 | 12.38 | 12.49 | 12.27 | 12.36 | 560,306 | -0.05(-0.41%) |
Oct 27, 2016 | 12.56 | 12.56 | 12.38 | 12.41 | 707,024 | -0.15(-1.21%) |
Oct 26, 2016 | 12.63 | 12.65 | 12.53 | 12.56 | 753,965 | -0.07(-0.54%) |
Oct 25, 2016 | 12.48 | 12.63 | 12.47 | 12.63 | 548,414 | +0.15(+1.22%) |
Oct 24, 2016 | 12.38 | 12.48 | 12.32 | 12.48 | 701,585 | +0.14(+1.10%) |
Oct 21, 2016 | 12.29 | 12.39 | 12.24 | 12.34 | 722,524 | +0.03(+0.27%) |
Oct 20, 2016 | 12.36 | 12.36 | 12.22 | 12.31 | 422,726 | -0.02(-0.14%) |
Oct 19, 2016 | 12.36 | 12.40 | 12.26 | 12.32 | 846,217 | -0.02(-0.14%) |
Oct 18, 2016 | 12.19 | 12.36 | 12.14 | 12.34 | 846,888 | +0.19(+1.53%) |
Oct 17, 2016 | 12.24 | 12.26 | 12.14 | 12.16 | 550,380 | -0.05(-0.42%) |
Oct 14, 2016 | 12.38 | 12.38 | 12.19 | 12.21 | 913,275 | -0.15(-1.23%) |
Oct 13, 2016 | 12.27 | 12.41 | 12.22 | 12.36 | 890,230 | +0.08(+0.69%) |
Oct 12, 2016 | 12.24 | 12.37 | 12.17 | 12.27 | 933,305 | +0.03(+0.28%) |
Oct 11, 2016 | 12.16 | 12.26 | 12.10 | 12.24 | 1,468,255 | +0.07(+0.56%) |
Oct 10, 2016 | 12.00 | 12.27 | 12.00 | 12.17 | 1,202,732 | +0.19(+1.55%) |
Oct 07, 2016 | 11.99 | 12.07 | 11.90 | 11.99 | 1,219,856 | +0.02(+0.14%) |
Oct 06, 2016 | 11.97 | 12.09 | 11.92 | 11.97 | 1,074,268 | -0.05(-0.42%) |
Oct 05, 2016 | 12.12 | 12.16 | 12.02 | 12.02 | 1,068,308 | -0.08(-0.70%) |
Oct 04, 2016 | 12.43 | 12.48 | 12.10 | 12.10 | 1,534,968 | -0.34(-2.72%) |
Oct 03, 2016 | 12.68 | 12.70 | 12.44 | 12.44 | 898,526 | -0.22(-1.74%) |
Sep 30, 2016 | 12.68 | 12.76 | 12.61 | 12.66 | 1,125,624 | +0.03(+0.27%) |
Sep 29, 2016 | 12.77 | 12.77 | 12.53 | 12.63 | 1,490,655 | -0.12(-0.93%) |
Sep 28, 2016 | 12.78 | 12.80 | 12.63 | 12.75 | 1,006,290 | +0.02(+0.13%) |
Sep 27, 2016 | 12.75 | 12.85 | 12.73 | 12.73 | 883,409 | +0.02(+0.13%) |
Sep 26, 2016 | 12.66 | 12.85 | 12.63 | 12.71 | 1,407,722 | +0.05(+0.40%) |
Sep 23, 2016 | 12.76 | 12.80 | 12.65 | 12.66 | 1,187,369 | -0.12(-0.90%) |
Sep 22, 2016 | 12.63 | 12.80 | 12.56 | 12.78 | 1,197,876 | +0.25(+1.97%) |
Sep 21, 2016 | 12.48 | 12.56 | 12.37 | 12.53 | 997,837 | +0.12(+0.93%) |
Sep 20, 2016 | 12.48 | 12.50 | 12.42 | 12.42 | 855,406 | -0.03(-0.26%) |
Sep 19, 2016 | 12.33 | 12.48 | 12.33 | 12.45 | 816,526 | +0.16(+1.34%) |
Sep 16, 2016 | 12.40 | 12.42 | 12.23 | 12.28 | 1,974,786 | -0.18(-1.45%) |
Sep 15, 2016 | 12.32 | 12.48 | 12.25 | 12.47 | 760,929 | +0.15(+1.20%) |
Sep 14, 2016 | 12.32 | 12.44 | 12.27 | 12.32 | 789,308 | +0.00(+0.00%) |
Sep 13, 2016 | 12.45 | 12.45 | 12.32 | 12.32 | 882,024 | -0.13(-1.06%) |
Sep 12, 2016 | 12.37 | 12.53 | 12.25 | 12.45 | 3,080,538 | +0.02(+0.13%) |
Sep 09, 2016 | 12.85 | 12.86 | 12.42 | 12.43 | 1,030,486 | -0.43(-3.33%) |
Sep 08, 2016 | 12.93 | 12.93 | 12.85 | 12.86 | 704,068 | -0.07(-0.51%) |
Sep 07, 2016 | 12.81 | 12.93 | 12.75 | 12.93 | 1,062,337 | +0.10(+0.77%) |
Sep 06, 2016 | 12.75 | 12.85 | 12.70 | 12.83 | 1,156,335 | -0.02(-0.13%) |
Sep 02, 2016 | 12.73 | 12.85 | 12.85 | 12.85 | 769,964 | +0.15(+1.17%) |
Sep 01, 2016 | 12.73 | 12.73 | 12.58 | 12.70 | 862,460 | -0.03(-0.26%) |
Aug 31, 2016 | 12.60 | 12.73 | 12.53 | 12.73 | 1,309,413 | +0.13(+1.05%) |
Aug 30, 2016 | 12.65 | 12.65 | 12.55 | 12.60 | 678,471 | -0.02(-0.13%) |
Aug 29, 2016 | 12.58 | 12.70 | 12.58 | 12.61 | 568,460 | +0.05(+0.39%) |
Aug 26, 2016 | 12.83 | 12.83 | 12.55 | 12.56 | 1,069,715 | -0.18(-1.42%) |
Aug 25, 2016 | 12.78 | 12.85 | 12.73 | 12.75 | 643,020 | -0.05(-0.39%) |
Aug 24, 2016 | 12.93 | 12.94 | 12.78 | 12.80 | 522,681 | -0.15(-1.15%) |
Aug 23, 2016 | 12.76 | 12.94 | 12.71 | 12.94 | 1,065,634 | +0.23(+1.82%) |
Aug 22, 2016 | 12.75 | 12.78 | 12.68 | 12.71 | 417,263 | -0.03(-0.26%) |
Aug 19, 2016 | 12.68 | 12.75 | 12.61 | 12.75 | 541,071 | +0.08(+0.65%) |
Aug 18, 2016 | 12.63 | 12.76 | 12.60 | 12.66 | 850,540 | +0.07(+0.52%) |
Aug 17, 2016 | 12.68 | 12.70 | 12.45 | 12.60 | 1,863,235 | -0.07(-0.52%) |
Aug 16, 2016 | 12.78 | 12.80 | 12.60 | 12.66 | 2,510,120 | -0.15(-1.16%) |
Aug 15, 2016 | 12.80 | 12.86 | 12.80 | 12.81 | 784,191 | +0.02(+0.13%) |
Aug 12, 2016 | 12.78 | 12.88 | 12.76 | 12.80 | 669,142 | +0.00(+0.00%) |
Aug 11, 2016 | 12.88 | 12.88 | 12.75 | 12.80 | 982,572 | -0.05(-0.39%) |
Aug 10, 2016 | 12.91 | 12.94 | 12.81 | 12.85 | 1,041,245 | -0.10(-0.76%) |
Aug 09, 2016 | 12.86 | 12.96 | 12.81 | 12.94 | 1,343,453 | +0.13(+1.03%) |
Aug 08, 2016 | 12.94 | 12.94 | 12.78 | 12.81 | 1,085,965 | -0.10(-0.77%) |
Aug 05, 2016 | 12.78 | 12.96 | 12.71 | 12.91 | 1,014,311 | +0.16(+1.29%) |
Aug 04, 2016 | 12.68 | 12.76 | 12.60 | 12.75 | 892,496 | +0.07(+0.52%) |
Aug 03, 2016 | 12.40 | 12.70 | 12.32 | 12.68 | 1,779,314 | +0.33(+2.67%) |
Aug 02, 2016 | 12.53 | 12.53 | 12.30 | 12.35 | 691,285 | -0.16(-1.32%) |
Aug 01, 2016 | 12.42 | 12.53 | 12.38 | 12.52 | 1,058,168 | +0.12(+0.93%) |
Jul 29, 2016 | 12.40 | 12.48 | 12.35 | 12.40 | 1,052,599 | -0.02(-0.13%) |
Jul 28, 2016 | 12.33 | 12.44 | 12.30 | 12.42 | 1,207,426 | +0.10(+0.80%) |
Jul 27, 2016 | 12.37 | 12.42 | 12.20 | 12.32 | 857,849 | -0.02(-0.13%) |
Jul 26, 2016 | 12.37 | 12.42 | 12.32 | 12.33 | 1,064,383 | -0.03(-0.27%) |
Jul 25, 2016 | 12.38 | 12.43 | 12.35 | 12.37 | 792,739 | +0.02(+0.13%) |
Jul 22, 2016 | 12.33 | 12.43 | 12.33 | 12.35 | 901,567 | +0.00(+0.00%) |
Jul 21, 2016 | 12.33 | 12.37 | 12.30 | 12.35 | 735,002 | +0.03(+0.27%) |
Jul 20, 2016 | 12.33 | 12.37 | 12.27 | 12.32 | 700,609 | +0.00(+0.00%) |
Jul 19, 2016 | 12.15 | 12.33 | 12.10 | 12.32 | 725,240 | +0.16(+1.36%) |
Jul 18, 2016 | 12.05 | 12.17 | 12.04 | 12.15 | 512,149 | +0.13(+1.10%) |
Jul 15, 2016 | 12.10 | 12.15 | 12.00 | 12.02 | 960,585 | -0.08(-0.68%) |
Jul 14, 2016 | 12.14 | 12.19 | 12.07 | 12.10 | 868,724 | -0.03(-0.27%) |
Jul 13, 2016 | 12.12 | 12.15 | 12.05 | 12.14 | 661,744 | +0.00(+0.00%) |
Jul 12, 2016 | 12.14 | 12.20 | 12.09 | 12.14 | 1,204,186 | -0.02(-0.13%) |
Jul 11, 2016 | 12.04 | 12.15 | 11.97 | 12.15 | 910,977 | +0.12(+0.96%) |
Jul 08, 2016 | 12.04 | 12.04 | 11.99 | 12.04 | 820,001 | +0.00(+0.00%) |
Jul 07, 2016 | 12.17 | 12.19 | 11.97 | 12.04 | 892,432 | -0.16(-1.35%) |
Jul 06, 2016 | 11.97 | 12.20 | 11.89 | 12.20 | 1,620,291 | +0.21(+1.79%) |
Jul 05, 2016 | 12.02 | 12.04 | 11.91 | 11.99 | 1,279,221 | +0.00(+0.00%) |
Jul 01, 2016 | 11.99 | 11.99 | 11.99 | 11.99 | 897,746 | +0.00(+0.00%) |
Jun 30, 2016 | 11.87 | 12.00 | 11.81 | 11.99 | 1,302,333 | +0.12(+0.97%) |
Jun 29, 2016 | 11.82 | 11.87 | 11.69 | 11.87 | 1,532,252 | +0.12(+0.98%) |
Jun 28, 2016 | 11.43 | 11.76 | 11.41 | 11.76 | 1,996,657 | +0.40(+3.48%) |
Jun 27, 2016 | 11.48 | 11.53 | 11.26 | 11.36 | 1,498,866 | -0.16(-1.43%) |
Jun 24, 2016 | 11.33 | 11.67 | 11.26 | 11.53 | 3,672,100 | +0.02(+0.14%) |
Jun 23, 2016 | 11.59 | 11.59 | 11.46 | 11.51 | 1,270,090 | +0.00(+0.00%) |
Jun 22, 2016 | 11.57 | 11.57 | 11.41 | 11.51 | 1,700,514 | -0.02(-0.14%) |
Jun 21, 2016 | 11.65 | 11.67 | 11.53 | 11.53 | 1,023,611 | -0.11(-0.96%) |
Jun 20, 2016 | 11.67 | 11.73 | 11.61 | 11.64 | 1,143,450 | -0.02(-0.14%) |
Jun 17, 2016 | 11.69 | 11.72 | 11.61 | 11.65 | 1,489,403 | +0.03(+0.28%) |
Jun 16, 2016 | 11.54 | 11.62 | 11.49 | 11.62 | 860,663 | +0.05(+0.42%) |
Jun 15, 2016 | 11.59 | 11.67 | 11.53 | 11.57 | 1,653,864 | -0.10(-0.82%) |
Jun 14, 2016 | 11.70 | 11.77 | 11.65 | 11.67 | 1,164,730 | -0.05(-0.41%) |
Jun 13, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 689,468 | -0.06(-0.54%) |
Jun 10, 2016 | 11.75 | 11.83 | 11.72 | 11.78 | 606,979 | +0.00(+0.00%) |
Jun 09, 2016 | 11.69 | 11.81 | 11.65 | 11.78 | 644,248 | +0.10(+0.82%) |
Jun 08, 2016 | 11.57 | 11.70 | 11.57 | 11.69 | 558,902 | +0.11(+0.97%) |
Jun 07, 2016 | 11.61 | 11.64 | 11.56 | 11.57 | 670,392 | -0.03(-0.28%) |
Jun 06, 2016 | 11.67 | 11.69 | 11.59 | 11.61 | 618,033 | -0.03(-0.28%) |
Jun 03, 2016 | 11.67 | 11.70 | 11.59 | 11.64 | 931,915 | +0.03(+0.28%) |
Jun 02, 2016 | 11.59 | 11.65 | 11.54 | 11.61 | 1,133,994 | -0.02(-0.14%) |