Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.83 | 12.83 | 12.61 | 12.63 | 2,081,551 | -0.13(-1.05%) |
Jun 29, 2017 | 12.69 | 12.77 | 12.60 | 12.76 | 1,977,223 | +0.05(+0.37%) |
Jun 28, 2017 | 12.90 | 12.95 | 12.69 | 12.72 | 2,593,786 | -0.17(-1.32%) |
Jun 27, 2017 | 12.91 | 13.02 | 12.87 | 12.89 | 1,942,506 | -0.05(-0.42%) |
Jun 26, 2017 | 12.81 | 12.96 | 12.75 | 12.94 | 1,177,488 | +0.13(+0.98%) |
Jun 23, 2017 | 12.78 | 12.93 | 12.75 | 12.82 | 2,286,553 | +0.04(+0.31%) |
Jun 22, 2017 | 12.72 | 12.84 | 12.67 | 12.78 | 1,969,563 | -0.04(-0.31%) |
Jun 21, 2017 | 12.81 | 12.93 | 12.68 | 12.82 | 1,064,658 | -0.01(-0.06%) |
Jun 20, 2017 | 12.79 | 12.85 | 12.69 | 12.82 | 969,675 | +0.02(+0.12%) |
Jun 19, 2017 | 12.82 | 12.86 | 12.76 | 12.81 | 1,210,655 | -0.04(-0.31%) |
Jun 16, 2017 | 12.88 | 12.94 | 12.76 | 12.85 | 3,707,275 | -0.04(-0.30%) |
Jun 15, 2017 | 12.78 | 12.91 | 12.71 | 12.89 | 1,169,290 | +0.02(+0.12%) |
Jun 14, 2017 | 12.99 | 13.01 | 12.84 | 12.87 | 1,385,160 | +0.00(+0.00%) |
Jun 13, 2017 | 12.82 | 12.93 | 12.75 | 12.87 | 3,304,038 | -0.19(-1.44%) |
Jun 12, 2017 | 12.68 | 13.10 | 12.68 | 13.06 | 2,721,436 | +0.39(+3.10%) |
Jun 09, 2017 | 12.52 | 12.73 | 12.43 | 12.67 | 1,876,542 | +0.16(+1.32%) |
Jun 08, 2017 | 12.46 | 12.50 | 12.33 | 12.50 | 1,107,203 | +0.06(+0.50%) |
Jun 07, 2017 | 12.32 | 12.45 | 12.22 | 12.44 | 1,180,175 | +0.15(+1.21%) |
Jun 06, 2017 | 12.31 | 12.37 | 12.20 | 12.29 | 1,032,563 | -0.05(-0.38%) |
Jun 05, 2017 | 12.41 | 12.45 | 12.30 | 12.34 | 1,055,522 | -0.09(-0.69%) |
Jun 02, 2017 | 12.31 | 12.45 | 12.24 | 12.42 | 1,452,215 | +0.16(+1.34%) |
Jun 01, 2017 | 12.08 | 12.30 | 12.02 | 12.26 | 1,122,030 | +0.16(+1.30%) |
May 31, 2017 | 12.09 | 12.15 | 12.02 | 12.10 | 3,340,759 | +0.02(+0.19%) |
May 30, 2017 | 12.20 | 12.21 | 12.08 | 12.08 | 583,843 | -0.11(-0.90%) |
May 26, 2017 | 12.26 | 12.32 | 12.14 | 12.19 | 809,402 | -0.08(-0.64%) |
May 25, 2017 | 12.35 | 12.40 | 12.26 | 12.27 | 853,446 | -0.12(-0.95%) |
May 24, 2017 | 12.34 | 12.46 | 12.31 | 12.38 | 1,081,956 | +0.09(+0.70%) |
May 23, 2017 | 12.26 | 12.37 | 12.23 | 12.30 | 1,214,870 | +0.09(+0.71%) |
May 22, 2017 | 12.26 | 12.37 | 12.20 | 12.21 | 976,797 | -0.04(-0.32%) |
May 19, 2017 | 12.16 | 12.35 | 12.13 | 12.25 | 911,168 | +0.05(+0.39%) |
May 18, 2017 | 12.13 | 12.23 | 12.03 | 12.20 | 1,435,372 | +0.11(+0.91%) |
May 17, 2017 | 12.08 | 12.17 | 12.03 | 12.09 | 1,679,720 | -0.02(-0.13%) |
May 16, 2017 | 12.20 | 12.33 | 12.10 | 12.11 | 2,131,314 | -0.13(-1.03%) |
May 15, 2017 | 12.34 | 12.45 | 12.21 | 12.24 | 1,453,148 | -0.07(-0.57%) |
May 12, 2017 | 12.42 | 12.47 | 12.29 | 12.31 | 1,802,774 | -0.13(-1.07%) |
May 11, 2017 | 12.57 | 12.57 | 12.31 | 12.44 | 1,722,412 | -0.17(-1.37%) |
May 10, 2017 | 12.49 | 12.73 | 12.43 | 12.61 | 3,688,358 | +0.11(+0.88%) |
May 09, 2017 | 12.54 | 12.56 | 12.43 | 12.50 | 1,210,361 | -0.03(-0.25%) |
May 08, 2017 | 12.96 | 12.97 | 12.51 | 12.53 | 2,407,599 | -0.42(-3.27%) |
May 05, 2017 | 12.75 | 12.97 | 12.71 | 12.96 | 1,495,192 | +0.14(+1.10%) |
May 04, 2017 | 12.84 | 12.84 | 12.62 | 12.82 | 1,158,015 | -0.02(-0.12%) |
May 03, 2017 | 13.02 | 13.02 | 12.72 | 12.83 | 1,411,852 | -0.15(-1.15%) |
May 02, 2017 | 12.95 | 13.04 | 12.86 | 12.98 | 1,042,058 | +0.05(+0.42%) |
May 01, 2017 | 12.90 | 12.98 | 12.80 | 12.93 | 1,145,915 | +0.05(+0.43%) |
Apr 28, 2017 | 12.89 | 12.89 | 12.75 | 12.87 | 1,325,825 | -0.05(-0.36%) |
Apr 27, 2017 | 13.09 | 13.09 | 12.90 | 12.92 | 810,272 | -0.16(-1.20%) |
Apr 26, 2017 | 13.22 | 13.26 | 13.05 | 13.08 | 1,320,162 | -0.18(-1.36%) |
Apr 25, 2017 | 13.19 | 13.26 | 13.15 | 13.26 | 1,000,538 | +0.09(+0.66%) |
Apr 24, 2017 | 13.51 | 13.51 | 13.08 | 13.17 | 794,529 | -0.19(-1.41%) |
Apr 21, 2017 | 13.33 | 13.38 | 13.28 | 13.36 | 625,992 | -0.01(-0.06%) |
Apr 20, 2017 | 13.46 | 13.47 | 13.30 | 13.37 | 907,271 | -0.11(-0.82%) |
Apr 19, 2017 | 13.45 | 13.54 | 13.41 | 13.48 | 1,493,016 | +0.00(+0.00%) |
Apr 18, 2017 | 13.51 | 13.51 | 13.36 | 13.48 | 957,603 | -0.03(-0.23%) |
Apr 17, 2017 | 13.37 | 13.51 | 13.23 | 13.51 | 969,553 | +0.31(+2.38%) |
Apr 13, 2017 | 13.37 | 13.39 | 13.14 | 13.19 | 996,118 | -0.19(-1.41%) |
Apr 12, 2017 | 13.33 | 13.45 | 13.31 | 13.38 | 1,703,833 | -0.01(-0.06%) |
Apr 11, 2017 | 13.26 | 13.44 | 13.22 | 13.39 | 2,308,231 | +0.13(+1.01%) |
Apr 10, 2017 | 13.05 | 13.27 | 13.01 | 13.26 | 1,879,502 | +0.20(+1.56%) |
Apr 07, 2017 | 13.07 | 13.15 | 13.00 | 13.05 | 1,591,106 | -0.02(-0.18%) |
Apr 06, 2017 | 12.82 | 13.16 | 12.74 | 13.08 | 2,365,681 | +0.24(+1.90%) |
Apr 05, 2017 | 12.93 | 13.00 | 12.82 | 12.83 | 2,393,172 | -0.08(-0.61%) |
Apr 04, 2017 | 12.73 | 12.96 | 12.65 | 12.91 | 2,265,706 | +0.19(+1.48%) |
Apr 03, 2017 | 12.72 | 12.84 | 12.64 | 12.72 | 1,066,490 | +0.00(+0.00%) |
Mar 31, 2017 | 12.66 | 12.75 | 12.63 | 12.72 | 1,318,102 | +0.04(+0.31%) |
Mar 30, 2017 | 12.64 | 12.68 | 12.54 | 12.68 | 818,736 | +0.03(+0.25%) |
Mar 29, 2017 | 12.61 | 12.65 | 12.51 | 12.65 | 818,526 | +0.04(+0.28%) |
Mar 28, 2017 | 12.48 | 12.62 | 12.38 | 12.62 | 1,850,858 | +0.11(+0.87%) |
Mar 27, 2017 | 12.60 | 12.67 | 12.38 | 12.51 | 1,364,833 | -0.14(-1.11%) |
Mar 24, 2017 | 12.65 | 12.78 | 12.64 | 12.65 | 1,208,603 | +0.00(+0.00%) |
Mar 23, 2017 | 12.62 | 12.80 | 12.62 | 12.65 | 996,423 | +0.00(+0.00%) |
Mar 22, 2017 | 12.69 | 12.69 | 12.41 | 12.65 | 1,363,987 | -0.02(-0.18%) |
Mar 21, 2017 | 12.87 | 12.87 | 12.65 | 12.67 | 1,329,517 | -0.15(-1.16%) |
Mar 20, 2017 | 13.03 | 13.06 | 12.80 | 12.82 | 969,893 | -0.18(-1.38%) |
Mar 17, 2017 | 13.04 | 13.09 | 12.91 | 13.00 | 11,061,222 | +0.04(+0.30%) |
Mar 16, 2017 | 12.88 | 13.05 | 12.88 | 12.96 | 1,342,496 | +0.02(+0.12%) |
Mar 15, 2017 | 12.66 | 13.01 | 12.66 | 12.94 | 1,777,591 | +0.30(+2.41%) |
Mar 14, 2017 | 12.67 | 12.77 | 12.59 | 12.64 | 1,435,097 | -0.09(-0.67%) |
Mar 13, 2017 | 12.83 | 12.83 | 12.67 | 12.73 | 1,962,190 | -0.02(-0.12%) |
Mar 10, 2017 | 12.86 | 12.90 | 12.64 | 12.74 | 1,549,993 | +0.01(+0.06%) |
Mar 09, 2017 | 13.02 | 13.05 | 12.67 | 12.73 | 1,525,800 | -0.28(-2.16%) |
Mar 08, 2017 | 13.12 | 13.14 | 12.99 | 13.01 | 1,158,362 | -0.12(-0.89%) |
Mar 07, 2017 | 13.14 | 13.24 | 13.10 | 13.13 | 925,136 | -0.07(-0.53%) |
Mar 06, 2017 | 13.25 | 13.25 | 13.11 | 13.20 | 1,335,088 | -0.07(-0.53%) |
Mar 03, 2017 | 13.20 | 13.29 | 13.12 | 13.27 | 1,038,489 | -0.06(-0.47%) |
Mar 02, 2017 | 13.54 | 13.60 | 13.29 | 13.33 | 1,113,851 | -0.21(-1.56%) |
Mar 01, 2017 | 13.59 | 13.72 | 13.51 | 13.54 | 1,865,403 | -0.05(-0.40%) |
Feb 28, 2017 | 13.63 | 13.64 | 13.50 | 13.60 | 1,744,467 | -0.07(-0.51%) |
Feb 27, 2017 | 13.47 | 13.69 | 13.40 | 13.67 | 1,581,594 | +0.21(+1.57%) |
Feb 24, 2017 | 13.20 | 13.46 | 13.16 | 13.46 | 1,604,151 | +0.16(+1.17%) |
Feb 23, 2017 | 13.04 | 13.46 | 12.94 | 13.30 | 2,014,445 | -0.05(-0.35%) |
Feb 22, 2017 | 13.50 | 13.51 | 13.31 | 13.35 | 1,292,311 | -0.15(-1.10%) |
Feb 21, 2017 | 13.47 | 13.53 | 13.28 | 13.50 | 2,136,856 | +0.12(+0.87%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.07(+0.53%) | |
Feb 16, 2017 | 13.18 | 13.37 | 13.18 | 13.31 | 1,097,113 | +0.17(+1.31%) |
Feb 15, 2017 | 13.08 | 13.16 | 12.97 | 13.14 | 834,961 | +0.02(+0.18%) |
Feb 14, 2017 | 13.14 | 13.18 | 13.02 | 13.12 | 1,206,556 | -0.09(-0.71%) |
Feb 13, 2017 | 13.21 | 13.25 | 13.05 | 13.21 | 582,364 | +0.07(+0.54%) |
Feb 10, 2017 | 13.07 | 13.15 | 13.04 | 13.14 | 584,958 | +0.11(+0.84%) |
Feb 09, 2017 | 13.01 | 13.10 | 12.94 | 13.03 | 444,310 | +0.05(+0.36%) |
Feb 08, 2017 | 13.08 | 13.09 | 12.91 | 12.98 | 984,117 | -0.05(-0.42%) |
Feb 07, 2017 | 13.09 | 13.19 | 13.01 | 13.04 | 1,049,134 | -0.03(-0.24%) |
Feb 06, 2017 | 13.01 | 13.10 | 12.99 | 13.07 | 591,012 | +0.04(+0.30%) |
Feb 03, 2017 | 13.05 | 13.11 | 12.87 | 13.03 | 1,218,889 | +0.11(+0.85%) |
Feb 02, 2017 | 12.83 | 12.96 | 12.81 | 12.92 | 504,179 | +0.09(+0.67%) |
Feb 01, 2017 | 13.01 | 13.19 | 12.76 | 12.83 | 1,332,748 | -0.19(-1.44%) |
Jan 31, 2017 | 13.15 | 13.28 | 12.98 | 13.02 | 1,769,683 | -0.09(-0.71%) |
Jan 30, 2017 | 13.13 | 13.18 | 13.05 | 13.12 | 793,346 | -0.11(-0.83%) |
Jan 27, 2017 | 13.33 | 13.33 | 13.13 | 13.22 | 825,195 | -0.08(-0.59%) |
Jan 26, 2017 | 13.26 | 13.46 | 13.26 | 13.30 | 1,695,605 | +0.04(+0.29%) |
Jan 25, 2017 | 13.20 | 13.45 | 13.19 | 13.26 | 2,020,524 | +0.06(+0.47%) |
Jan 24, 2017 | 13.02 | 13.22 | 12.99 | 13.20 | 845,527 | +0.16(+1.20%) |
Jan 23, 2017 | 12.93 | 13.10 | 12.87 | 13.05 | 1,510,551 | +0.13(+1.03%) |
Jan 20, 2017 | 12.80 | 12.92 | 12.70 | 12.91 | 1,724,503 | +0.09(+0.73%) |
Jan 19, 2017 | 12.87 | 12.87 | 12.70 | 12.82 | 573,709 | -0.06(-0.49%) |
Jan 18, 2017 | 12.83 | 12.91 | 12.76 | 12.88 | 611,756 | +0.08(+0.61%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.62 | 12.80 | 581,981 | +0.14(+1.11%) |
Jan 13, 2017 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.12%) | |
Jan 12, 2017 | 12.69 | 12.69 | 12.54 | 12.65 | 785,605 | +0.01(+0.06%) |
Jan 11, 2017 | 12.73 | 12.78 | 12.63 | 12.64 | 726,104 | -0.09(-0.74%) |
Jan 10, 2017 | 12.73 | 12.77 | 12.67 | 12.73 | 685,248 | +0.00(+0.00%) |
Jan 09, 2017 | 12.91 | 12.91 | 12.73 | 12.73 | 777,075 | -0.19(-1.45%) |
Jan 06, 2017 | 12.95 | 13.03 | 12.90 | 12.92 | 383,948 | -0.11(-0.84%) |
Jan 05, 2017 | 12.75 | 13.11 | 12.66 | 13.03 | 956,317 | +0.23(+1.77%) |
Jan 04, 2017 | 12.70 | 12.88 | 12.62 | 12.80 | 905,520 | +0.14(+1.11%) |
Jan 03, 2017 | 12.55 | 12.66 | 12.47 | 12.66 | 975,187 | +0.19(+1.50%) |
Dec 30, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.20(+1.59%) | |
Dec 29, 2016 | 12.17 | 12.34 | 12.09 | 12.28 | 648,190 | +0.11(+0.90%) |
Dec 28, 2016 | 12.25 | 12.25 | 12.08 | 12.17 | 582,773 | -0.04(-0.29%) |
Dec 27, 2016 | 12.22 | 12.29 | 12.18 | 12.21 | 417,959 | -0.01(-0.06%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 12.28 | 12.32 | 12.14 | 12.30 | 788,611 | +0.03(+0.25%) |
Dec 21, 2016 | 12.49 | 12.57 | 12.27 | 12.27 | 852,566 | -0.22(-1.74%) |
Dec 20, 2016 | 12.50 | 12.60 | 12.43 | 12.49 | 739,164 | -0.02(-0.19%) |
Dec 19, 2016 | 12.51 | 12.64 | 12.44 | 12.51 | 821,775 | +0.02(+0.12%) |
Dec 16, 2016 | 12.33 | 12.51 | 12.29 | 12.49 | 2,599,001 | +0.25(+2.03%) |
Dec 15, 2016 | 12.44 | 12.51 | 12.20 | 12.25 | 2,007,499 | -0.23(-1.86%) |
Dec 14, 2016 | 12.83 | 12.83 | 12.43 | 12.48 | 2,351,751 | -0.36(-2.78%) |
Dec 13, 2016 | 12.98 | 12.98 | 12.76 | 12.83 | 984,961 | -0.05(-0.36%) |
Dec 12, 2016 | 12.80 | 12.89 | 12.72 | 12.88 | 580,801 | +0.04(+0.30%) |
Dec 09, 2016 | 12.86 | 12.97 | 12.80 | 12.84 | 467,712 | +0.00(+0.00%) |
Dec 08, 2016 | 12.80 | 12.88 | 12.66 | 12.84 | 625,537 | +0.03(+0.24%) |
Dec 07, 2016 | 12.70 | 12.87 | 12.69 | 12.81 | 1,374,610 | +0.12(+0.98%) |
Dec 06, 2016 | 12.45 | 12.73 | 12.45 | 12.69 | 1,074,191 | +0.32(+2.57%) |
Dec 05, 2016 | 12.26 | 12.37 | 12.15 | 12.37 | 726,172 | +0.17(+1.40%) |
Dec 02, 2016 | 12.12 | 12.32 | 12.01 | 12.20 | 712,512 | +0.05(+0.38%) |
Dec 01, 2016 | 12.18 | 12.28 | 11.94 | 12.15 | 2,158,438 | -0.04(-0.32%) |
Nov 30, 2016 | 12.21 | 12.48 | 12.11 | 12.19 | 1,865,283 | -0.07(-0.57%) |
Nov 29, 2016 | 12.12 | 12.36 | 12.11 | 12.26 | 1,606,362 | +0.09(+0.76%) |
Nov 28, 2016 | 12.04 | 12.25 | 12.04 | 12.17 | 1,256,458 | +0.06(+0.51%) |
Nov 25, 2016 | 12.17 | 12.27 | 12.07 | 12.11 | 592,006 | -0.03(-0.26%) |
Nov 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.10(-0.82%) | |
Nov 22, 2016 | 12.18 | 12.24 | 12.11 | 12.24 | 738,730 | +0.12(+1.02%) |
Nov 21, 2016 | 12.09 | 12.32 | 12.09 | 12.11 | 858,009 | +0.05(+0.39%) |
Nov 18, 2016 | 12.15 | 12.25 | 12.04 | 12.07 | 807,133 | -0.10(-0.83%) |
Nov 17, 2016 | 12.07 | 12.21 | 12.00 | 12.17 | 979,816 | +0.12(+1.03%) |
Nov 16, 2016 | 12.32 | 12.37 | 11.97 | 12.04 | 751,807 | -0.30(-2.45%) |
Nov 15, 2016 | 12.57 | 12.66 | 12.33 | 12.35 | 1,195,379 | -0.22(-1.73%) |
Nov 14, 2016 | 12.20 | 12.59 | 12.11 | 12.56 | 1,716,979 | +0.36(+2.99%) |
Nov 11, 2016 | 11.94 | 12.32 | 11.94 | 12.20 | 1,399,127 | +0.20(+1.68%) |
Nov 10, 2016 | 11.79 | 12.24 | 11.66 | 12.00 | 3,603,325 | +0.24(+2.04%) |
Nov 09, 2016 | 11.49 | 11.80 | 11.40 | 11.76 | 1,423,917 | +0.04(+0.33%) |
Nov 08, 2016 | 11.52 | 11.75 | 11.46 | 11.72 | 1,190,996 | +0.12(+1.00%) |
Nov 07, 2016 | 11.81 | 11.84 | 11.53 | 11.60 | 994,102 | -0.03(-0.27%) |
Nov 04, 2016 | 11.55 | 11.73 | 11.53 | 11.63 | 790,930 | +0.11(+0.94%) |
Nov 03, 2016 | 11.63 | 11.75 | 11.38 | 11.52 | 1,347,811 | -0.26(-2.17%) |
Nov 02, 2016 | 11.87 | 11.89 | 11.67 | 11.78 | 1,705,270 | -0.11(-0.91%) |
Nov 01, 2016 | 12.06 | 12.06 | 11.82 | 11.89 | 868,030 | -0.17(-1.41%) |
Oct 31, 2016 | 12.00 | 12.11 | 11.89 | 12.06 | 825,402 | +0.14(+1.17%) |
Oct 28, 2016 | 11.98 | 12.04 | 11.85 | 11.92 | 885,624 | -0.01(-0.07%) |
Oct 27, 2016 | 12.07 | 12.10 | 11.90 | 11.93 | 1,120,247 | -0.16(-1.35%) |
Oct 26, 2016 | 12.18 | 12.18 | 12.00 | 12.09 | 843,614 | -0.16(-1.33%) |
Oct 25, 2016 | 12.26 | 12.28 | 12.16 | 12.25 | 788,360 | +0.01(+0.06%) |
Oct 24, 2016 | 12.29 | 12.42 | 12.18 | 12.25 | 615,303 | +0.01(+0.06%) |
Oct 21, 2016 | 12.27 | 12.30 | 12.15 | 12.24 | 929,819 | -0.12(-0.94%) |
Oct 20, 2016 | 12.32 | 12.38 | 12.23 | 12.35 | 430,807 | +0.05(+0.44%) |
Oct 19, 2016 | 12.35 | 12.41 | 12.25 | 12.30 | 426,043 | -0.01(-0.06%) |
Oct 18, 2016 | 12.39 | 12.40 | 12.23 | 12.31 | 406,075 | +0.05(+0.38%) |
Oct 17, 2016 | 12.29 | 12.40 | 12.25 | 12.26 | 393,942 | +0.01(+0.06%) |
Oct 14, 2016 | 12.40 | 12.40 | 12.21 | 12.25 | 677,233 | -0.04(-0.32%) |
Oct 13, 2016 | 12.16 | 12.30 | 11.77 | 12.29 | 574,943 | +0.09(+0.76%) |
Oct 12, 2016 | 12.15 | 12.25 | 12.11 | 12.20 | 392,235 | +0.02(+0.19%) |
Oct 11, 2016 | 12.23 | 12.28 | 12.10 | 12.18 | 487,423 | -0.07(-0.57%) |
Oct 10, 2016 | 12.25 | 12.29 | 12.20 | 12.25 | 499,069 | +0.02(+0.19%) |
Oct 07, 2016 | 12.35 | 12.45 | 12.06 | 12.22 | 975,770 | -0.07(-0.57%) |
Oct 06, 2016 | 12.17 | 12.32 | 12.09 | 12.29 | 982,408 | +0.06(+0.51%) |
Oct 05, 2016 | 12.45 | 12.55 | 12.20 | 12.23 | 1,373,256 | -0.21(-1.68%) |
Oct 04, 2016 | 12.56 | 12.64 | 12.38 | 12.44 | 981,308 | -0.18(-1.41%) |
Oct 03, 2016 | 12.65 | 12.73 | 12.54 | 12.62 | 1,401,317 | -0.09(-0.73%) |
Sep 30, 2016 | 12.94 | 12.99 | 12.67 | 12.71 | 1,110,570 | -0.12(-0.91%) |
Sep 29, 2016 | 13.10 | 13.12 | 12.77 | 12.83 | 1,146,988 | -0.33(-2.48%) |
Sep 28, 2016 | 12.91 | 13.16 | 12.90 | 13.15 | 1,028,278 | +0.21(+1.65%) |
Sep 27, 2016 | 13.22 | 13.30 | 12.91 | 12.94 | 2,081,641 | -0.20(-1.53%) |
Sep 26, 2016 | 13.32 | 13.36 | 13.13 | 13.14 | 779,799 | -0.19(-1.45%) |
Sep 23, 2016 | 13.27 | 13.40 | 13.19 | 13.33 | 667,690 | -0.01(-0.06%) |
Sep 22, 2016 | 13.28 | 13.37 | 13.22 | 13.34 | 1,016,929 | +0.17(+1.29%) |
Sep 21, 2016 | 12.89 | 13.19 | 12.82 | 13.17 | 1,160,625 | +0.35(+2.77%) |
Sep 20, 2016 | 13.11 | 13.11 | 12.79 | 12.82 | 993,613 | -0.20(-1.54%) |
Sep 19, 2016 | 12.82 | 13.07 | 12.82 | 13.02 | 1,401,482 | +0.24(+1.87%) |
Sep 16, 2016 | 12.89 | 12.96 | 12.75 | 12.78 | 2,592,860 | -0.22(-1.66%) |
Sep 15, 2016 | 13.02 | 13.09 | 12.89 | 12.99 | 829,679 | -0.03(-0.24%) |
Sep 14, 2016 | 13.12 | 13.19 | 13.00 | 13.02 | 1,110,805 | -0.10(-0.76%) |
Sep 13, 2016 | 13.48 | 13.48 | 13.11 | 13.12 | 1,003,095 | -0.45(-3.30%) |
Sep 12, 2016 | 13.33 | 13.63 | 13.27 | 13.57 | 1,156,399 | +0.24(+1.79%) |
Sep 09, 2016 | 13.70 | 13.70 | 13.30 | 13.33 | 972,841 | -0.52(-3.73%) |
Sep 08, 2016 | 14.03 | 14.03 | 13.83 | 13.85 | 659,967 | -0.22(-1.59%) |
Sep 07, 2016 | 13.90 | 14.10 | 13.90 | 14.07 | 1,379,349 | +0.12(+0.88%) |
Sep 06, 2016 | 13.83 | 13.95 | 13.73 | 13.95 | 589,745 | +0.11(+0.78%) |
Sep 02, 2016 | 13.86 | 13.84 | 13.84 | 13.84 | 847,849 | +0.05(+0.33%) |
Sep 01, 2016 | 13.87 | 13.87 | 13.67 | 13.80 | 875,140 | -0.08(-0.61%) |
Aug 31, 2016 | 13.66 | 13.88 | 13.59 | 13.88 | 1,426,431 | +0.19(+1.35%) |
Aug 30, 2016 | 13.76 | 13.76 | 13.60 | 13.70 | 606,240 | -0.06(-0.45%) |
Aug 29, 2016 | 13.66 | 13.81 | 13.61 | 13.76 | 1,038,310 | +0.13(+0.96%) |
Aug 26, 2016 | 13.69 | 13.80 | 13.53 | 13.63 | 756,325 | -0.05(-0.39%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.57 | 13.68 | 654,451 | +0.06(+0.45%) |
Aug 24, 2016 | 13.62 | 13.68 | 13.57 | 13.62 | 504,877 | +0.02(+0.11%) |
Aug 23, 2016 | 13.70 | 13.75 | 13.59 | 13.60 | 1,188,450 | -0.05(-0.40%) |
Aug 22, 2016 | 13.63 | 13.71 | 13.56 | 13.66 | 954,153 | +0.03(+0.23%) |
Aug 19, 2016 | 13.66 | 13.70 | 13.57 | 13.63 | 656,684 | -0.11(-0.79%) |
Aug 18, 2016 | 13.76 | 13.93 | 13.66 | 13.73 | 1,474,270 | -0.02(-0.11%) |
Aug 17, 2016 | 13.62 | 13.75 | 13.56 | 13.75 | 1,051,768 | +0.14(+1.02%) |
Aug 16, 2016 | 13.60 | 13.69 | 13.48 | 13.61 | 1,012,200 | -0.05(-0.34%) |
Aug 15, 2016 | 13.51 | 13.77 | 13.46 | 13.66 | 1,276,244 | +0.20(+1.49%) |
Aug 12, 2016 | 13.47 | 13.71 | 13.44 | 13.46 | 690,028 | -0.02(-0.17%) |
Aug 11, 2016 | 13.67 | 13.78 | 13.37 | 13.48 | 667,693 | -0.14(-1.02%) |
Aug 10, 2016 | 13.62 | 13.66 | 13.56 | 13.62 | 774,298 | +0.02(+0.11%) |
Aug 09, 2016 | 13.61 | 13.61 | 13.46 | 13.60 | 679,124 | +0.02(+0.11%) |
Aug 08, 2016 | 13.46 | 13.62 | 13.46 | 13.59 | 793,059 | +0.12(+0.92%) |
Aug 05, 2016 | 13.79 | 13.79 | 13.24 | 13.46 | 1,609,334 | +0.06(+0.46%) |
Aug 04, 2016 | 13.33 | 13.43 | 13.22 | 13.40 | 1,280,350 | +0.10(+0.75%) |
Aug 03, 2016 | 13.27 | 13.34 | 13.09 | 13.30 | 600,817 | +0.05(+0.41%) |
Aug 02, 2016 | 13.44 | 13.71 | 13.22 | 13.25 | 1,580,346 | -0.21(-1.55%) |
Aug 01, 2016 | 13.60 | 13.63 | 13.39 | 13.46 | 981,829 | -0.14(-1.02%) |
Jul 29, 2016 | 13.29 | 13.61 | 13.29 | 13.60 | 1,287,818 | +0.28(+2.08%) |
Jul 28, 2016 | 13.25 | 13.36 | 13.23 | 13.32 | 1,238,929 | +0.04(+0.29%) |
Jul 27, 2016 | 13.32 | 13.36 | 13.19 | 13.28 | 1,153,472 | -0.04(-0.29%) |
Jul 26, 2016 | 13.22 | 13.33 | 13.15 | 13.32 | 870,278 | +0.06(+0.47%) |
Jul 25, 2016 | 13.20 | 13.33 | 13.18 | 13.26 | 743,864 | +0.01(+0.06%) |
Jul 22, 2016 | 13.10 | 13.31 | 13.10 | 13.25 | 1,665,869 | +0.13(+1.00%) |
Jul 21, 2016 | 12.98 | 13.16 | 12.95 | 13.12 | 2,918,360 | +0.08(+0.59%) |
Jul 20, 2016 | 13.02 | 13.07 | 12.95 | 13.04 | 1,788,214 | +0.05(+0.42%) |
Jul 19, 2016 | 12.87 | 13.03 | 12.86 | 12.99 | 947,197 | +0.08(+0.60%) |
Jul 18, 2016 | 12.92 | 12.97 | 12.83 | 12.91 | 2,021,431 | +0.03(+0.24%) |
Jul 15, 2016 | 12.92 | 12.94 | 12.75 | 12.88 | 497,183 | -0.02(-0.12%) |
Jul 14, 2016 | 12.94 | 13.02 | 12.82 | 12.89 | 825,148 | -0.04(-0.30%) |
Jul 13, 2016 | 12.76 | 12.95 | 12.72 | 12.93 | 876,302 | +0.15(+1.15%) |
Jul 12, 2016 | 12.61 | 12.82 | 12.55 | 12.79 | 1,282,706 | +0.19(+1.53%) |
Jul 11, 2016 | 12.34 | 12.62 | 12.22 | 12.59 | 1,890,660 | +0.32(+2.57%) |
Jul 08, 2016 | 12.03 | 12.29 | 11.92 | 12.28 | 1,994,444 | +0.35(+2.98%) |
Jul 07, 2016 | 12.04 | 12.04 | 11.84 | 11.92 | 809,985 | -0.15(-1.21%) |
Jul 06, 2016 | 12.05 | 12.11 | 11.99 | 12.07 | 660,305 | -0.02(-0.19%) |
Jul 05, 2016 | 12.18 | 12.22 | 11.97 | 12.09 | 793,344 | -0.12(-1.01%) |