Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.01 | 18.33 | 17.87 | 18.15 | 25,346 | +0.14(+0.75%) |
May 30, 2017 | 18.17 | 18.34 | 17.99 | 18.01 | 24,034 | -0.13(-0.70%) |
May 26, 2017 | 18.05 | 18.17 | 18.01 | 18.14 | 12,504 | +0.09(+0.49%) |
May 25, 2017 | 18.01 | 18.05 | 17.97 | 18.05 | 8,527 | +0.00(+0.00%) |
May 24, 2017 | 18.04 | 18.05 | 17.99 | 18.05 | 8,107 | +0.07(+0.40%) |
May 23, 2017 | 18.02 | 18.05 | 17.94 | 17.98 | 13,261 | -0.06(-0.35%) |
May 22, 2017 | 18.05 | 18.05 | 17.96 | 18.04 | 6,342 | -0.01(-0.04%) |
May 19, 2017 | 17.93 | 18.05 | 17.87 | 18.05 | 7,681 | +0.08(+0.44%) |
May 18, 2017 | 17.59 | 17.97 | 17.59 | 17.97 | 18,553 | +0.13(+0.72%) |
May 17, 2017 | 17.91 | 17.95 | 17.34 | 17.84 | 9,369 | -0.08(-0.45%) |
May 16, 2017 | 17.79 | 17.93 | 17.60 | 17.92 | 7,650 | +0.11(+0.63%) |
May 15, 2017 | 17.71 | 17.88 | 17.71 | 17.81 | 2,470 | +0.10(+0.54%) |
May 12, 2017 | 17.72 | 17.75 | 17.52 | 17.71 | 10,311 | +0.14(+0.77%) |
May 11, 2017 | 17.64 | 17.76 | 17.29 | 17.58 | 10,612 | -0.06(-0.36%) |
May 10, 2017 | 17.62 | 17.65 | 17.56 | 17.64 | 8,735 | +0.08(+0.45%) |
May 09, 2017 | 17.45 | 17.65 | 17.45 | 17.56 | 11,217 | +0.13(+0.73%) |
May 08, 2017 | 17.44 | 17.48 | 17.40 | 17.44 | 5,761 | +0.02(+0.09%) |
May 05, 2017 | 17.19 | 17.48 | 17.19 | 17.42 | 7,622 | -0.01(-0.05%) |
May 04, 2017 | 17.40 | 17.47 | 17.11 | 17.43 | 6,747 | +0.10(+0.55%) |
May 03, 2017 | 17.36 | 17.46 | 17.12 | 17.33 | 3,802 | -0.06(-0.32%) |
May 02, 2017 | 17.58 | 17.83 | 17.09 | 17.39 | 9,755 | -0.04(-0.23%) |
May 01, 2017 | 17.44 | 18.03 | 16.75 | 17.43 | 10,738 | -0.10(-0.59%) |
Apr 28, 2017 | 17.98 | 18.17 | 17.40 | 17.53 | 19,843 | -0.45(-2.52%) |
Apr 27, 2017 | 17.75 | 18.20 | 17.75 | 17.98 | 11,117 | +0.25(+1.43%) |
Apr 26, 2017 | 18.27 | 18.27 | 17.73 | 17.73 | 2,840 | -0.31(-1.72%) |
Apr 25, 2017 | 17.95 | 18.27 | 17.71 | 18.04 | 4,904 | +0.16(+0.89%) |
Apr 24, 2017 | 17.61 | 17.98 | 17.56 | 17.88 | 9,392 | +0.22(+1.26%) |
Apr 21, 2017 | 17.84 | 17.86 | 17.66 | 17.66 | 2,911 | -0.02(-0.09%) |
Apr 20, 2017 | 17.64 | 17.89 | 17.64 | 17.67 | 6,083 | -0.21(-1.20%) |
Apr 19, 2017 | 17.86 | 17.90 | 17.75 | 17.89 | 4,245 | +0.17(+0.99%) |
Apr 18, 2017 | 17.78 | 17.84 | 17.56 | 17.71 | 7,186 | -0.03(-0.18%) |
Apr 17, 2017 | 17.37 | 17.83 | 17.37 | 17.75 | 10,415 | +0.38(+2.20%) |
Apr 13, 2017 | 17.64 | 17.64 | 17.19 | 17.36 | 4,696 | -0.32(-1.80%) |
Apr 12, 2017 | 17.46 | 17.92 | 17.46 | 17.68 | 4,115 | +0.28(+1.60%) |
Apr 11, 2017 | 17.53 | 17.66 | 17.26 | 17.40 | 6,772 | -0.25(-1.44%) |
Apr 10, 2017 | 18.02 | 18.02 | 17.16 | 17.66 | 9,316 | -0.38(-2.11%) |
Apr 07, 2017 | 18.20 | 18.20 | 17.36 | 18.04 | 7,895 | -0.10(-0.53%) |
Apr 06, 2017 | 17.98 | 18.27 | 17.59 | 18.14 | 7,420 | -0.12(-0.65%) |
Apr 05, 2017 | 18.28 | 18.37 | 17.45 | 18.25 | 5,500 | +0.08(+0.44%) |
Apr 04, 2017 | 17.63 | 18.62 | 17.63 | 18.18 | 4,888 | +0.01(+0.04%) |
Apr 03, 2017 | 17.77 | 18.28 | 17.77 | 18.17 | 9,687 | +0.37(+2.05%) |
Mar 31, 2017 | 17.00 | 18.02 | 17.00 | 17.80 | 9,588 | +0.99(+5.91%) |
Mar 30, 2017 | 17.01 | 17.01 | 16.74 | 16.81 | 4,844 | -0.20(-1.17%) |
Mar 29, 2017 | 16.65 | 17.01 | 16.63 | 17.01 | 4,352 | +0.29(+1.76%) |
Mar 28, 2017 | 16.86 | 17.01 | 16.71 | 16.71 | 7,605 | -0.02(-0.14%) |
Mar 27, 2017 | 16.80 | 17.01 | 16.74 | 16.74 | 5,252 | -0.27(-1.59%) |
Mar 24, 2017 | 16.92 | 17.01 | 16.60 | 17.01 | 9,997 | +0.02(+0.12%) |
Mar 23, 2017 | 16.69 | 16.99 | 16.53 | 16.99 | 6,307 | -0.01(-0.07%) |
Mar 22, 2017 | 16.76 | 17.01 | 16.53 | 17.00 | 11,358 | +0.29(+1.76%) |
Mar 21, 2017 | 16.74 | 16.91 | 16.62 | 16.70 | 7,868 | -0.16(-0.94%) |
Mar 20, 2017 | 16.68 | 16.91 | 16.57 | 16.86 | 5,201 | +0.17(+1.05%) |
Mar 17, 2017 | 16.75 | 16.80 | 16.67 | 16.69 | 16,619 | -0.11(-0.66%) |
Mar 16, 2017 | 16.78 | 16.88 | 16.70 | 16.80 | 4,716 | +0.11(+0.67%) |
Mar 15, 2017 | 16.89 | 16.96 | 16.55 | 16.69 | 7,890 | -0.19(-1.13%) |
Mar 14, 2017 | 16.87 | 16.93 | 16.80 | 16.88 | 7,055 | +0.01(+0.05%) |
Mar 13, 2017 | 16.70 | 16.92 | 16.70 | 16.87 | 3,494 | +0.09(+0.52%) |
Mar 10, 2017 | 16.98 | 16.98 | 16.70 | 16.78 | 8,219 | -0.16(-0.94%) |
Mar 09, 2017 | 16.93 | 16.99 | 16.81 | 16.94 | 9,533 | +0.19(+1.14%) |
Mar 08, 2017 | 16.84 | 16.98 | 16.70 | 16.75 | 7,475 | -0.11(-0.66%) |
Mar 07, 2017 | 16.59 | 16.98 | 16.59 | 16.86 | 6,425 | +0.25(+1.53%) |
Mar 06, 2017 | 16.69 | 16.82 | 16.53 | 16.61 | 7,169 | -0.10(-0.57%) |
Mar 03, 2017 | 16.74 | 16.96 | 16.69 | 16.70 | 8,064 | -0.12(-0.71%) |
Mar 02, 2017 | 17.17 | 17.45 | 16.69 | 16.82 | 4,950 | -0.34(-1.99%) |
Mar 01, 2017 | 16.75 | 17.59 | 16.75 | 17.17 | 9,023 | +0.56(+3.35%) |
Feb 28, 2017 | 17.21 | 17.21 | 16.61 | 16.61 | 12,022 | -0.40(-2.34%) |
Feb 27, 2017 | 16.84 | 17.50 | 16.84 | 17.01 | 16,468 | +0.19(+1.13%) |
Feb 24, 2017 | 17.72 | 17.84 | 16.30 | 16.82 | 50,416 | -1.14(-6.37%) |
Feb 23, 2017 | 17.69 | 18.08 | 17.50 | 17.96 | 8,799 | -0.08(-0.44%) |
Feb 22, 2017 | 17.85 | 18.08 | 17.85 | 18.04 | 15,279 | +0.11(+0.62%) |
Feb 21, 2017 | 17.67 | 17.94 | 17.45 | 17.93 | 23,548 | +0.44(+2.50%) |
Feb 17, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.04(-0.23%) | |
Feb 16, 2017 | 17.68 | 17.68 | 17.51 | 17.53 | 17,859 | -0.14(-0.76%) |
Feb 15, 2017 | 17.68 | 17.68 | 17.61 | 17.67 | 8,556 | +0.00(+0.00%) |
Feb 14, 2017 | 17.67 | 17.68 | 17.45 | 17.67 | 19,616 | +0.05(+0.27%) |
Feb 13, 2017 | 17.56 | 17.68 | 17.51 | 17.62 | 7,968 | +0.19(+1.09%) |
Feb 10, 2017 | 17.48 | 17.52 | 17.41 | 17.43 | 7,081 | -0.02(-0.09%) |
Feb 09, 2017 | 17.36 | 17.48 | 17.36 | 17.44 | 7,547 | +0.05(+0.27%) |
Feb 08, 2017 | 17.26 | 17.40 | 17.12 | 17.40 | 16,922 | +0.10(+0.59%) |
Feb 07, 2017 | 17.21 | 17.40 | 17.07 | 17.29 | 8,423 | -0.01(-0.05%) |
Feb 06, 2017 | 16.82 | 17.95 | 16.82 | 17.30 | 25,567 | +0.50(+2.96%) |
Feb 03, 2017 | 16.80 | 16.80 | 16.76 | 16.80 | 8,206 | +0.02(+0.09%) |
Feb 02, 2017 | 16.56 | 16.80 | 16.56 | 16.79 | 18,473 | +0.32(+1.97%) |
Feb 01, 2017 | 16.53 | 16.61 | 16.46 | 16.46 | 57,920 | -0.07(-0.43%) |
Jan 31, 2017 | 16.61 | 16.61 | 16.53 | 16.53 | 7,383 | +0.09(+0.53%) |
Jan 30, 2017 | 16.55 | 16.60 | 16.45 | 16.45 | 14,704 | -0.15(-0.90%) |
Jan 27, 2017 | 16.49 | 16.61 | 16.41 | 16.60 | 19,651 | +0.10(+0.62%) |
Jan 26, 2017 | 16.58 | 16.58 | 16.49 | 16.49 | 1,941 | +0.04(+0.24%) |
Jan 25, 2017 | 16.55 | 16.60 | 16.45 | 16.46 | 14,528 | -0.09(-0.57%) |
Jan 24, 2017 | 16.21 | 16.60 | 16.21 | 16.55 | 32,644 | +0.31(+1.90%) |
Jan 23, 2017 | 16.12 | 16.25 | 16.05 | 16.24 | 3,825 | +0.00(+0.00%) |
Jan 20, 2017 | 16.15 | 16.24 | 16.04 | 16.24 | 7,862 | +0.09(+0.59%) |
Jan 19, 2017 | 16.17 | 16.17 | 16.05 | 16.15 | 13,844 | +0.01(+0.05%) |
Jan 18, 2017 | 16.04 | 16.24 | 16.04 | 16.14 | 18,165 | +0.09(+0.54%) |
Jan 17, 2017 | 16.08 | 16.19 | 16.04 | 16.05 | 12,827 | -0.14(-0.88%) |
Jan 13, 2017 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 16.21 | 16.38 | 16.05 | 16.19 | 15,438 | -0.13(-0.82%) |
Jan 11, 2017 | 16.19 | 16.39 | 16.05 | 16.33 | 13,917 | +0.16(+0.98%) |
Jan 10, 2017 | 16.10 | 16.27 | 16.10 | 16.17 | 14,351 | +0.06(+0.39%) |
Jan 09, 2017 | 16.04 | 16.17 | 16.04 | 16.11 | 24,006 | +0.06(+0.35%) |
Jan 06, 2017 | 16.10 | 16.38 | 16.04 | 16.05 | 14,504 | -0.16(-0.98%) |
Jan 05, 2017 | 16.04 | 16.38 | 16.04 | 16.21 | 15,666 | +0.16(+0.98%) |
Jan 04, 2017 | 16.16 | 16.21 | 16.04 | 16.05 | 19,067 | -0.01(-0.05%) |
Jan 03, 2017 | 16.41 | 16.41 | 15.81 | 16.06 | 20,601 | -0.28(-1.69%) |
Dec 30, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.21(+1.32%) | |
Dec 29, 2016 | 16.04 | 16.32 | 16.02 | 16.12 | 15,899 | +0.06(+0.39%) |
Dec 28, 2016 | 16.05 | 16.32 | 16.03 | 16.06 | 8,872 | -0.02(-0.15%) |
Dec 27, 2016 | 16.04 | 16.09 | 16.01 | 16.08 | 67,971 | -0.05(-0.29%) |
Dec 23, 2016 | 16.13 | 16.13 | 16.13 | 0 | +0.07(+0.44%) | |
Dec 22, 2016 | 16.22 | 16.27 | 16.06 | 16.06 | 3,083 | -0.21(-1.31%) |
Dec 21, 2016 | 16.21 | 16.33 | 16.04 | 16.27 | 14,540 | -0.06(-0.34%) |
Dec 20, 2016 | 16.19 | 16.39 | 16.19 | 16.33 | 4,961 | +0.26(+1.62%) |
Dec 19, 2016 | 16.28 | 16.32 | 16.07 | 16.07 | 9,143 | -0.17(-1.07%) |
Dec 16, 2016 | 16.21 | 16.29 | 16.09 | 16.24 | 22,552 | +0.10(+0.64%) |
Dec 15, 2016 | 16.19 | 16.34 | 16.10 | 16.14 | 4,843 | -0.07(-0.44%) |
Dec 14, 2016 | 16.09 | 16.29 | 16.04 | 16.21 | 15,190 | +0.09(+0.54%) |
Dec 13, 2016 | 16.24 | 16.28 | 16.06 | 16.12 | 7,251 | -0.01(-0.05%) |
Dec 12, 2016 | 16.18 | 16.28 | 16.12 | 16.13 | 2,665 | -0.15(-0.92%) |
Dec 09, 2016 | 16.17 | 16.41 | 16.16 | 16.28 | 9,825 | -0.13(-0.77%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.22 | 16.41 | 20,593 | +0.07(+0.44%) |
Dec 07, 2016 | 16.53 | 16.53 | 16.10 | 16.34 | 10,466 | -0.23(-1.38%) |
Dec 06, 2016 | 16.50 | 16.61 | 16.44 | 16.57 | 15,772 | +0.25(+1.50%) |
Dec 05, 2016 | 15.95 | 16.72 | 15.95 | 16.32 | 27,713 | +0.51(+3.20%) |
Dec 02, 2016 | 15.47 | 15.81 | 15.43 | 15.81 | 35,491 | +0.42(+2.72%) |
Dec 01, 2016 | 15.21 | 15.74 | 14.87 | 15.40 | 82,414 | +0.27(+1.78%) |
Nov 30, 2016 | 15.07 | 15.51 | 14.79 | 15.13 | 81,506 | +0.17(+1.16%) |
Nov 29, 2016 | 14.75 | 15.06 | 14.75 | 14.95 | 10,266 | +0.24(+1.61%) |
Nov 28, 2016 | 15.12 | 15.12 | 14.64 | 14.72 | 27,102 | -0.35(-2.31%) |
Nov 25, 2016 | 14.99 | 15.06 | 14.98 | 15.06 | 12,069 | +0.17(+1.11%) |
Nov 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.07(-0.48%) | |
Nov 22, 2016 | 14.98 | 14.98 | 14.91 | 14.97 | 31,574 | -0.02(-0.11%) |
Nov 21, 2016 | 15.07 | 15.07 | 14.91 | 14.98 | 25,552 | +0.01(+0.05%) |
Nov 18, 2016 | 14.85 | 14.98 | 14.48 | 14.98 | 23,404 | +0.09(+0.64%) |
Nov 17, 2016 | 13.84 | 15.02 | 13.80 | 14.88 | 39,419 | +1.04(+7.54%) |
Nov 16, 2016 | 13.84 | 13.84 | 13.80 | 13.84 | 20,492 | +0.00(+0.00%) |
Nov 15, 2016 | 13.77 | 13.84 | 13.75 | 13.84 | 30,577 | +0.14(+1.04%) |
Nov 14, 2016 | 13.64 | 13.99 | 13.54 | 13.70 | 68,483 | +0.15(+1.11%) |
Nov 11, 2016 | 13.26 | 13.55 | 13.24 | 13.55 | 30,936 | +0.28(+2.14%) |
Nov 10, 2016 | 13.14 | 13.29 | 13.08 | 13.26 | 8,423 | +0.12(+0.90%) |
Nov 09, 2016 | 13.20 | 13.20 | 13.14 | 13.14 | 13,587 | +0.02(+0.12%) |
Nov 08, 2016 | 13.18 | 13.25 | 13.12 | 13.13 | 11,219 | -0.05(-0.36%) |
Nov 07, 2016 | 13.19 | 13.19 | 13.04 | 13.18 | 26,287 | +0.13(+1.03%) |
Nov 04, 2016 | 12.74 | 13.10 | 12.72 | 13.04 | 34,669 | -0.02(-0.18%) |
Nov 03, 2016 | 12.82 | 13.07 | 12.66 | 13.07 | 281,591 | +0.19(+1.47%) |
Nov 02, 2016 | 12.99 | 12.99 | 12.88 | 12.88 | 2,377 | -0.05(-0.43%) |
Nov 01, 2016 | 12.71 | 12.99 | 12.69 | 12.93 | 23,811 | -0.02(-0.12%) |
Oct 31, 2016 | 13.29 | 13.29 | 12.75 | 12.95 | 6,969 | +0.06(+0.49%) |
Oct 28, 2016 | 12.99 | 13.04 | 12.61 | 12.88 | 58,420 | -0.09(-0.73%) |
Oct 27, 2016 | 13.10 | 13.10 | 12.54 | 12.98 | 7,978 | +0.01(+0.06%) |
Oct 26, 2016 | 12.92 | 13.01 | 12.92 | 12.97 | 24,847 | +0.06(+0.43%) |
Oct 25, 2016 | 13.07 | 13.18 | 12.92 | 12.92 | 157,251 | -0.29(-2.20%) |
Oct 24, 2016 | 13.29 | 13.29 | 13.01 | 13.21 | 6,501 | -0.08(-0.59%) |
Oct 21, 2016 | 13.29 | 13.29 | 13.14 | 13.29 | 10,444 | +0.03(+0.24%) |
Oct 20, 2016 | 12.98 | 13.28 | 12.93 | 13.25 | 20,528 | +0.35(+2.68%) |
Oct 19, 2016 | 12.59 | 13.06 | 12.57 | 12.91 | 38,825 | +0.39(+3.08%) |
Oct 18, 2016 | 12.59 | 12.59 | 12.51 | 12.52 | 14,024 | -0.02(-0.19%) |
Oct 17, 2016 | 12.55 | 12.59 | 12.47 | 12.55 | 33,447 | +0.01(+0.06%) |
Oct 14, 2016 | 12.55 | 12.55 | 12.49 | 12.54 | 5,738 | +0.09(+0.76%) |
Oct 13, 2016 | 12.39 | 12.59 | 12.38 | 12.44 | 23,089 | +0.09(+0.70%) |
Oct 12, 2016 | 12.43 | 12.43 | 12.36 | 12.36 | 1,848 | +0.00(+0.00%) |
Oct 11, 2016 | 12.39 | 12.43 | 12.33 | 12.36 | 13,921 | -0.02(-0.19%) |
Oct 10, 2016 | 12.39 | 12.39 | 12.30 | 12.38 | 6,135 | -0.01(-0.06%) |
Oct 07, 2016 | 12.39 | 12.39 | 12.32 | 12.39 | 5,238 | +0.01(+0.06%) |
Oct 06, 2016 | 12.39 | 12.39 | 12.35 | 12.38 | 3,468 | -0.01(-0.06%) |
Oct 05, 2016 | 12.39 | 12.39 | 12.27 | 12.39 | 3,380 | +0.03(+0.25%) |
Oct 04, 2016 | 12.37 | 12.39 | 12.29 | 12.36 | 16,773 | -0.02(-0.19%) |
Oct 03, 2016 | 12.32 | 12.39 | 12.26 | 12.38 | 6,577 | -0.01(-0.06%) |
Sep 30, 2016 | 12.28 | 12.39 | 12.15 | 12.39 | 8,054 | +0.02(+0.13%) |
Sep 29, 2016 | 12.19 | 12.38 | 12.07 | 12.37 | 5,771 | +0.17(+1.35%) |
Sep 28, 2016 | 12.36 | 12.36 | 12.21 | 12.21 | 9,024 | -0.12(-0.96%) |
Sep 27, 2016 | 12.39 | 12.39 | 12.09 | 12.33 | 6,233 | -0.05(-0.38%) |
Sep 26, 2016 | 12.21 | 12.37 | 12.15 | 12.37 | 5,466 | +0.10(+0.83%) |
Sep 23, 2016 | 12.17 | 12.38 | 12.11 | 12.27 | 7,178 | +0.13(+1.10%) |
Sep 22, 2016 | 12.18 | 12.26 | 12.14 | 12.14 | 9,341 | -0.02(-0.13%) |
Sep 21, 2016 | 12.19 | 12.42 | 12.04 | 12.15 | 101,671 | +0.00(+0.00%) |
Sep 20, 2016 | 12.07 | 12.18 | 12.01 | 12.15 | 13,890 | +0.05(+0.39%) |
Sep 19, 2016 | 12.11 | 12.11 | 11.98 | 12.11 | 7,674 | -0.09(-0.71%) |
Sep 16, 2016 | 11.97 | 12.19 | 11.86 | 12.19 | 19,394 | +0.30(+2.50%) |
Sep 15, 2016 | 11.99 | 11.99 | 11.85 | 11.90 | 2,429 | -0.06(-0.51%) |
Sep 14, 2016 | 11.89 | 12.00 | 11.81 | 11.96 | 2,518 | -0.09(-0.78%) |
Sep 13, 2016 | 11.81 | 12.06 | 11.80 | 12.05 | 9,452 | +0.13(+1.12%) |
Sep 12, 2016 | 11.88 | 11.92 | 11.80 | 11.92 | 5,177 | -0.02(-0.20%) |
Sep 09, 2016 | 11.94 | 11.96 | 11.85 | 11.94 | 7,592 | +0.01(+0.07%) |
Sep 08, 2016 | 12.13 | 12.13 | 11.92 | 11.93 | 4,558 | -0.09(-0.78%) |
Sep 07, 2016 | 11.89 | 12.18 | 11.89 | 12.03 | 9,950 | +0.08(+0.66%) |
Sep 06, 2016 | 11.87 | 11.95 | 11.80 | 11.95 | 62,991 | +0.00(+0.00%) |
Sep 02, 2016 | 12.02 | 11.95 | 11.95 | 11.95 | 2,669 | -0.03(-0.26%) |
Sep 01, 2016 | 11.85 | 11.98 | 11.85 | 11.98 | 2,477 | +0.01(+0.07%) |
Aug 31, 2016 | 11.94 | 12.08 | 11.94 | 11.97 | 1,842 | +0.04(+0.33%) |
Aug 30, 2016 | 11.97 | 11.97 | 11.92 | 11.93 | 3,301 | -0.19(-1.56%) |
Aug 29, 2016 | 12.03 | 12.12 | 11.90 | 12.12 | 8,291 | +0.24(+1.99%) |
Aug 26, 2016 | 11.87 | 11.89 | 11.87 | 11.89 | 881 | +0.01(+0.07%) |
Aug 25, 2016 | 11.98 | 12.02 | 11.85 | 11.88 | 3,695 | -0.14(-1.18%) |
Aug 24, 2016 | 11.99 | 12.04 | 11.85 | 12.02 | 43,273 | +0.01(+0.07%) |
Aug 23, 2016 | 12.00 | 12.14 | 12.00 | 12.01 | 3,985 | +0.02(+0.13%) |
Aug 22, 2016 | 11.93 | 12.00 | 11.93 | 12.00 | 3,015 | +0.03(+0.26%) |
Aug 19, 2016 | 11.85 | 12.02 | 11.85 | 11.96 | 4,663 | +0.05(+0.40%) |
Aug 18, 2016 | 11.89 | 11.92 | 11.88 | 11.92 | 2,776 | -0.03(-0.26%) |
Aug 17, 2016 | 11.96 | 11.96 | 11.88 | 11.95 | 2,392 | -0.01(-0.07%) |
Aug 16, 2016 | 12.02 | 12.03 | 11.89 | 11.96 | 3,620 | -0.15(-1.23%) |
Aug 15, 2016 | 11.82 | 12.11 | 11.80 | 12.11 | 4,535 | +0.34(+2.87%) |
Aug 12, 2016 | 12.04 | 12.04 | 11.77 | 11.77 | 908 | -0.29(-2.38%) |
Aug 11, 2016 | 12.07 | 12.19 | 12.01 | 12.05 | 4,089 | -0.06(-0.49%) |
Aug 10, 2016 | 12.10 | 12.12 | 12.10 | 12.11 | 2,805 | -0.01(-0.06%) |
Aug 09, 2016 | 12.12 | 12.12 | 12.04 | 12.12 | 3,283 | -0.06(-0.51%) |
Aug 08, 2016 | 12.12 | 12.20 | 12.07 | 12.18 | 10,445 | +0.06(+0.52%) |
Aug 05, 2016 | 12.10 | 12.13 | 12.04 | 12.12 | 3,081 | +0.00(+0.00%) |
Aug 04, 2016 | 12.12 | 12.12 | 12.08 | 12.12 | 3,057 | +0.00(+0.00%) |
Aug 03, 2016 | 12.24 | 12.24 | 12.12 | 12.12 | 4,636 | -0.11(-0.90%) |
Aug 02, 2016 | 11.94 | 12.23 | 11.94 | 12.23 | 6,648 | +0.15(+1.23%) |
Aug 01, 2016 | 11.75 | 12.11 | 11.57 | 12.08 | 17,905 | +0.27(+2.25%) |
Jul 29, 2016 | 11.92 | 11.93 | 11.65 | 11.82 | 8,841 | -0.15(-1.24%) |
Jul 28, 2016 | 11.71 | 12.24 | 11.71 | 11.97 | 4,218 | +0.30(+2.55%) |
Jul 27, 2016 | 11.78 | 12.00 | 11.66 | 11.67 | 96,062 | -0.18(-1.52%) |
Jul 26, 2016 | 11.89 | 12.13 | 11.66 | 11.85 | 75,873 | -0.13(-1.11%) |
Jul 25, 2016 | 11.71 | 12.08 | 11.65 | 11.98 | 116,893 | +0.24(+2.07%) |
Jul 22, 2016 | 11.77 | 11.77 | 11.64 | 11.74 | 24,348 | +0.01(+0.07%) |
Jul 21, 2016 | 11.71 | 11.73 | 11.61 | 11.73 | 23,175 | +0.03(+0.27%) |
Jul 20, 2016 | 11.66 | 11.73 | 11.66 | 11.70 | 3,568 | +0.06(+0.54%) |
Jul 19, 2016 | 11.43 | 11.71 | 11.43 | 11.64 | 8,210 | +0.13(+1.16%) |
Jul 18, 2016 | 11.58 | 11.60 | 11.42 | 11.50 | 13,608 | -0.08(-0.68%) |
Jul 15, 2016 | 11.68 | 11.69 | 11.58 | 11.58 | 38,719 | +0.00(+0.00%) |
Jul 14, 2016 | 11.67 | 11.67 | 11.46 | 11.58 | 27,884 | -0.05(-0.40%) |
Jul 13, 2016 | 11.42 | 11.63 | 11.39 | 11.63 | 6,566 | -0.02(-0.20%) |
Jul 12, 2016 | 11.82 | 11.89 | 11.23 | 11.65 | 50,091 | -0.23(-1.91%) |
Jul 11, 2016 | 11.90 | 11.96 | 11.71 | 11.88 | 3,418 | -0.03(-0.26%) |
Jul 08, 2016 | 11.70 | 12.06 | 11.70 | 11.91 | 1,191 | +0.25(+2.15%) |
Jul 07, 2016 | 11.89 | 11.91 | 11.36 | 11.66 | 18,436 | -0.14(-1.19%) |
Jul 05, 2016 | 11.95 | 11.99 | 11.74 | 11.80 | 20,373 | -0.20(-1.69%) |
Jul 01, 2016 | 11.75 | 12.00 | 12.00 | 12.00 | 5,754 | +0.27(+2.33%) |
Jun 30, 2016 | 11.59 | 11.73 | 11.16 | 11.73 | 8,736 | +0.40(+3.52%) |
Jun 29, 2016 | 11.58 | 11.60 | 11.21 | 11.33 | 49,096 | +0.02(+0.14%) |
Jun 28, 2016 | 11.32 | 11.50 | 11.32 | 11.32 | 8,802 | +0.05(+0.49%) |
Jun 27, 2016 | 11.89 | 11.89 | 11.13 | 11.26 | 20,520 | -0.66(-5.57%) |
Jun 24, 2016 | 12.13 | 12.25 | 11.81 | 11.93 | 39,733 | -0.21(-1.74%) |
Jun 23, 2016 | 12.14 | 12.25 | 12.13 | 12.14 | 8,330 | -0.09(-0.77%) |
Jun 22, 2016 | 12.23 | 12.38 | 12.14 | 12.23 | 7,981 | -0.03(-0.26%) |
Jun 21, 2016 | 12.32 | 12.33 | 12.25 | 12.26 | 6,190 | -0.03(-0.25%) |
Jun 20, 2016 | 12.32 | 12.59 | 12.28 | 12.29 | 37,725 | -0.01(-0.06%) |
Jun 17, 2016 | 11.82 | 12.30 | 11.81 | 12.30 | 73,418 | +0.46(+3.90%) |
Jun 16, 2016 | 11.85 | 11.85 | 11.79 | 11.84 | 3,669 | -0.15(-1.24%) |
Jun 15, 2016 | 11.92 | 12.04 | 11.92 | 11.99 | 11,314 | +0.15(+1.26%) |
Jun 14, 2016 | 11.77 | 11.92 | 11.75 | 11.84 | 23,514 | -0.02(-0.13%) |
Jun 13, 2016 | 11.97 | 11.99 | 11.86 | 11.86 | 9,535 | -0.05(-0.46%) |
Jun 10, 2016 | 11.96 | 11.96 | 11.84 | 11.91 | 4,047 | +0.10(+0.83%) |
Jun 09, 2016 | 11.82 | 11.93 | 11.81 | 11.81 | 10,798 | -0.04(-0.30%) |
Jun 08, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 236 | -0.10(-0.85%) |
Jun 07, 2016 | 11.95 | 11.95 | 11.75 | 11.95 | 19,829 | +0.00(+0.00%) |
Jun 06, 2016 | 11.80 | 11.95 | 11.75 | 11.95 | 8,618 | +0.08(+0.66%) |
Jun 03, 2016 | 11.93 | 11.94 | 11.65 | 11.87 | 4,563 | +0.01(+0.07%) |
Jun 02, 2016 | 11.89 | 11.96 | 11.83 | 11.86 | 8,196 | +0.02(+0.20%) |