Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.45 | 11.57 | 11.44 | 11.51 | 13,254 | +0.01(+0.09%) |
Mar 30, 2017 | 11.44 | 11.57 | 11.44 | 11.50 | 9,888 | -0.04(-0.35%) |
Mar 29, 2017 | 11.52 | 11.58 | 11.48 | 11.54 | 18,550 | -0.02(-0.17%) |
Mar 28, 2017 | 11.54 | 11.56 | 11.51 | 11.56 | 11,586 | +0.00(+0.00%) |
Mar 27, 2017 | 11.50 | 11.56 | 11.44 | 11.56 | 33,208 | +0.06(+0.52%) |
Mar 24, 2017 | 11.52 | 11.52 | 11.43 | 11.50 | 8,519 | -0.03(-0.26%) |
Mar 23, 2017 | 11.58 | 11.58 | 11.47 | 11.53 | 16,648 | -0.02(-0.17%) |
Mar 22, 2017 | 11.58 | 11.58 | 11.51 | 11.55 | 4,101 | -0.03(-0.26%) |
Mar 21, 2017 | 11.60 | 11.60 | 11.55 | 11.58 | 9,104 | +0.01(+0.09%) |
Mar 20, 2017 | 11.50 | 11.57 | 11.49 | 11.57 | 5,130 | +0.02(+0.18%) |
Mar 17, 2017 | 11.48 | 11.55 | 11.47 | 11.55 | 6,407 | +0.06(+0.51%) |
Mar 16, 2017 | 11.54 | 11.57 | 11.40 | 11.49 | 6,159 | -0.05(-0.43%) |
Mar 15, 2017 | 11.44 | 11.54 | 11.41 | 11.54 | 9,066 | +0.08(+0.70%) |
Mar 14, 2017 | 11.44 | 11.50 | 11.44 | 11.46 | 5,458 | -0.02(-0.17%) |
Mar 13, 2017 | 11.53 | 11.53 | 11.48 | 11.48 | 1,737 | -0.04(-0.39%) |
Mar 10, 2017 | 11.59 | 11.59 | 11.49 | 11.52 | 7,828 | +0.00(+0.04%) |
Mar 09, 2017 | 11.70 | 11.70 | 11.52 | 11.52 | 5,195 | -0.12(-1.03%) |
Mar 08, 2017 | 11.67 | 11.72 | 11.64 | 11.64 | 9,544 | -0.06(-0.51%) |
Mar 07, 2017 | 11.79 | 11.80 | 11.65 | 11.70 | 12,322 | -0.03(-0.26%) |
Mar 06, 2017 | 11.90 | 11.90 | 11.73 | 11.73 | 14,902 | -0.14(-1.17%) |
Mar 03, 2017 | 12.04 | 12.04 | 11.80 | 11.87 | 3,903 | -0.02(-0.17%) |
Mar 02, 2017 | 11.90 | 11.90 | 11.83 | 11.89 | 1,095 | +0.03(+0.25%) |
Mar 01, 2017 | 11.81 | 11.93 | 11.76 | 11.86 | 17,136 | +0.03(+0.25%) |
Feb 28, 2017 | 11.89 | 11.89 | 11.74 | 11.83 | 12,883 | +0.02(+0.17%) |
Feb 27, 2017 | 11.73 | 11.83 | 11.73 | 11.81 | 5,594 | +0.05(+0.43%) |
Feb 24, 2017 | 11.81 | 11.81 | 11.76 | 11.76 | 4,055 | +0.00(+0.00%) |
Feb 23, 2017 | 11.84 | 11.93 | 11.74 | 11.76 | 12,244 | -0.03(-0.25%) |
Feb 22, 2017 | 11.58 | 11.85 | 11.58 | 11.79 | 20,820 | +0.14(+1.20%) |
Feb 21, 2017 | 11.71 | 11.72 | 11.65 | 11.65 | 3,226 | -0.03(-0.26%) |
Feb 17, 2017 | 11.68 | 11.68 | 11.68 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.72 | 11.77 | 11.63 | 11.68 | 18,000 | -0.15(-1.28%) |
Feb 15, 2017 | 11.84 | 11.92 | 11.82 | 11.83 | 8,392 | -0.05(-0.41%) |
Feb 14, 2017 | 11.99 | 12.00 | 11.88 | 11.88 | 18,286 | -0.09(-0.76%) |
Feb 13, 2017 | 11.98 | 11.99 | 11.96 | 11.97 | 4,529 | +0.02(+0.17%) |
Feb 10, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 7,131 | +0.00(+0.00%) |
Feb 09, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 2,496 | -0.01(-0.09%) |
Feb 08, 2017 | 11.95 | 12.01 | 11.95 | 11.96 | 5,824 | +0.01(+0.09%) |
Feb 07, 2017 | 11.96 | 11.97 | 11.95 | 11.95 | 9,188 | +0.01(+0.08%) |
Feb 06, 2017 | 11.91 | 11.94 | 11.88 | 11.94 | 6,283 | +0.06(+0.51%) |
Feb 03, 2017 | 11.85 | 11.89 | 11.84 | 11.88 | 4,275 | +0.09(+0.75%) |
Feb 02, 2017 | 11.81 | 11.83 | 11.79 | 11.79 | 3,633 | -0.04(-0.33%) |
Feb 01, 2017 | 11.90 | 11.90 | 11.82 | 11.83 | 5,076 | -0.05(-0.42%) |
Jan 31, 2017 | 11.97 | 11.97 | 11.79 | 11.88 | 21,792 | +0.03(+0.25%) |
Jan 30, 2017 | 11.71 | 11.85 | 11.71 | 11.85 | 14,609 | +0.10(+0.84%) |
Jan 27, 2017 | 11.73 | 11.80 | 11.72 | 11.75 | 10,217 | -0.02(-0.16%) |
Jan 26, 2017 | 11.79 | 11.79 | 11.71 | 11.77 | 2,413 | -0.01(-0.08%) |
Jan 25, 2017 | 11.75 | 11.78 | 11.71 | 11.78 | 16,506 | +0.06(+0.51%) |
Jan 24, 2017 | 11.76 | 11.76 | 11.70 | 11.72 | 4,729 | +0.00(+0.00%) |
Jan 23, 2017 | 11.69 | 11.72 | 11.67 | 11.72 | 12,132 | +0.06(+0.51%) |
Jan 20, 2017 | 11.55 | 11.66 | 11.54 | 11.66 | 19,741 | -0.01(-0.09%) |
Jan 19, 2017 | 11.70 | 11.70 | 11.64 | 11.67 | 7,891 | -0.05(-0.43%) |
Jan 18, 2017 | 11.76 | 11.79 | 11.69 | 11.72 | 19,254 | -0.06(-0.51%) |
Jan 17, 2017 | 11.86 | 11.89 | 11.76 | 11.78 | 19,235 | -0.04(-0.34%) |
Jan 13, 2017 | 11.82 | 11.82 | 11.82 | 0 | -0.03(-0.25%) | |
Jan 12, 2017 | 11.80 | 11.87 | 11.80 | 11.85 | 9,741 | +0.06(+0.51%) |
Jan 11, 2017 | 11.77 | 11.80 | 11.75 | 11.79 | 6,927 | +0.03(+0.26%) |
Jan 10, 2017 | 11.69 | 11.78 | 11.69 | 11.76 | 9,026 | +0.07(+0.60%) |
Jan 09, 2017 | 11.62 | 11.77 | 11.62 | 11.69 | 16,790 | +0.08(+0.69%) |
Jan 06, 2017 | 11.68 | 11.68 | 11.59 | 11.61 | 15,732 | -0.04(-0.34%) |
Jan 05, 2017 | 11.65 | 11.70 | 11.61 | 11.65 | 11,917 | +0.01(+0.09%) |
Jan 04, 2017 | 11.56 | 11.66 | 11.56 | 11.64 | 11,232 | +0.08(+0.69%) |
Jan 03, 2017 | 11.67 | 11.67 | 11.40 | 11.56 | 34,932 | -0.05(-0.43%) |
Dec 30, 2016 | 11.61 | 11.61 | 11.61 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 11.55 | 11.66 | 11.55 | 11.62 | 14,181 | +0.03(+0.22%) |
Dec 28, 2016 | 11.56 | 11.69 | 11.55 | 11.59 | 20,433 | -0.04(-0.34%) |
Dec 27, 2016 | 11.48 | 11.72 | 11.48 | 11.63 | 27,852 | -0.01(-0.09%) |
Dec 23, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 11.53 | 11.67 | 11.53 | 11.67 | 37,821 | +0.06(+0.52%) |
Dec 21, 2016 | 11.52 | 11.68 | 11.52 | 11.61 | 42,850 | -0.05(-0.43%) |
Dec 20, 2016 | 11.63 | 11.73 | 11.63 | 11.66 | 23,751 | -0.11(-0.93%) |
Dec 19, 2016 | 11.60 | 11.77 | 11.57 | 11.77 | 48,524 | +0.14(+1.20%) |
Dec 16, 2016 | 11.62 | 11.67 | 11.58 | 11.63 | 28,333 | -0.05(-0.43%) |
Dec 15, 2016 | 11.67 | 11.72 | 11.62 | 11.68 | 53,568 | -0.08(-0.68%) |
Dec 14, 2016 | 11.60 | 11.81 | 11.57 | 11.76 | 72,636 | +0.17(+1.47%) |
Dec 13, 2016 | 11.52 | 11.59 | 11.49 | 11.59 | 32,938 | +0.13(+1.11%) |
Dec 12, 2016 | 11.49 | 11.51 | 11.38 | 11.46 | 28,505 | -0.05(-0.46%) |
Dec 09, 2016 | 11.61 | 11.66 | 11.50 | 11.52 | 29,017 | -0.06(-0.56%) |
Dec 08, 2016 | 11.59 | 11.59 | 11.56 | 11.58 | 13,476 | -0.06(-0.52%) |
Dec 07, 2016 | 11.50 | 11.65 | 11.50 | 11.64 | 20,375 | +0.23(+2.02%) |
Dec 06, 2016 | 11.32 | 11.49 | 11.32 | 11.41 | 19,356 | +0.04(+0.35%) |
Dec 05, 2016 | 11.38 | 11.42 | 11.35 | 11.37 | 22,156 | -0.07(-0.61%) |
Dec 02, 2016 | 11.50 | 11.50 | 11.30 | 11.44 | 12,691 | -0.03(-0.26%) |
Dec 01, 2016 | 11.60 | 11.61 | 11.32 | 11.47 | 59,274 | -0.13(-1.12%) |
Nov 30, 2016 | 11.60 | 11.64 | 11.60 | 11.60 | 9,603 | -0.07(-0.60%) |
Nov 29, 2016 | 11.69 | 11.76 | 11.60 | 11.67 | 8,839 | -0.02(-0.17%) |
Nov 28, 2016 | 11.75 | 11.75 | 11.68 | 11.69 | 10,668 | -0.01(-0.09%) |
Nov 25, 2016 | 11.77 | 11.82 | 11.43 | 11.70 | 4,192 | -0.05(-0.43%) |
Nov 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 11.74 | 11.75 | 11.74 | 11.74 | 6,377 | +0.07(+0.60%) |
Nov 21, 2016 | 11.65 | 11.77 | 11.65 | 11.67 | 15,097 | -0.08(-0.68%) |
Nov 18, 2016 | 11.81 | 11.81 | 11.66 | 11.75 | 12,073 | +0.00(+0.00%) |
Nov 17, 2016 | 11.79 | 11.79 | 11.63 | 11.75 | 23,497 | +0.04(+0.34%) |
Nov 16, 2016 | 11.79 | 11.80 | 11.67 | 11.71 | 24,624 | -0.04(-0.34%) |
Nov 15, 2016 | 11.58 | 11.80 | 11.51 | 11.75 | 31,678 | +0.14(+1.21%) |
Nov 14, 2016 | 11.98 | 11.99 | 11.52 | 11.61 | 43,211 | -0.42(-3.49%) |
Nov 11, 2016 | 12.27 | 12.27 | 11.91 | 12.03 | 16,138 | -0.14(-1.15%) |
Nov 10, 2016 | 12.37 | 12.37 | 12.17 | 12.17 | 4,346 | -0.13(-1.06%) |
Nov 09, 2016 | 12.43 | 12.45 | 12.26 | 12.30 | 10,683 | -0.13(-1.04%) |
Nov 08, 2016 | 12.46 | 12.46 | 12.43 | 12.43 | 510 | -0.03(-0.24%) |
Nov 07, 2016 | 12.45 | 12.46 | 12.45 | 12.46 | 1,894 | +0.02(+0.16%) |
Nov 04, 2016 | 12.45 | 12.45 | 12.41 | 12.44 | 4,874 | +0.01(+0.08%) |
Nov 03, 2016 | 12.45 | 12.45 | 12.43 | 12.43 | 1,706 | +0.00(+0.00%) |
Nov 02, 2016 | 12.52 | 12.58 | 12.40 | 12.43 | 10,795 | -0.05(-0.40%) |
Nov 01, 2016 | 12.59 | 12.59 | 12.46 | 12.48 | 3,916 | -0.04(-0.32%) |
Oct 31, 2016 | 12.45 | 12.60 | 12.45 | 12.52 | 6,793 | +0.05(+0.40%) |
Oct 28, 2016 | 12.69 | 12.69 | 12.46 | 12.47 | 6,197 | -0.13(-1.03%) |
Oct 27, 2016 | 12.74 | 12.74 | 12.52 | 12.60 | 16,045 | -0.10(-0.79%) |
Oct 26, 2016 | 12.68 | 12.74 | 12.68 | 12.70 | 4,006 | -0.04(-0.31%) |
Oct 25, 2016 | 12.67 | 12.74 | 12.67 | 12.74 | 6,622 | +0.00(+0.00%) |
Oct 24, 2016 | 12.74 | 12.74 | 12.71 | 12.74 | 3,367 | +0.02(+0.16%) |
Oct 21, 2016 | 12.76 | 12.76 | 12.68 | 12.72 | 9,452 | +0.07(+0.55%) |
Oct 20, 2016 | 12.70 | 12.70 | 12.58 | 12.65 | 6,929 | -0.04(-0.32%) |
Oct 19, 2016 | 12.61 | 12.71 | 12.51 | 12.69 | 14,033 | +0.18(+1.44%) |
Oct 18, 2016 | 12.42 | 12.57 | 12.42 | 12.51 | 6,707 | +0.11(+0.87%) |
Oct 17, 2016 | 12.61 | 12.61 | 12.30 | 12.40 | 6,431 | -0.14(-1.10%) |
Oct 14, 2016 | 12.71 | 12.71 | 12.50 | 12.54 | 8,543 | -0.14(-1.10%) |
Oct 13, 2016 | 12.83 | 12.83 | 12.62 | 12.68 | 3,657 | -0.09(-0.70%) |
Oct 12, 2016 | 12.92 | 12.92 | 12.73 | 12.77 | 9,601 | -0.09(-0.70%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.85 | 12.86 | 3,984 | -0.04(-0.27%) |
Oct 10, 2016 | 13.03 | 13.03 | 12.84 | 12.89 | 4,988 | -0.07(-0.50%) |
Oct 07, 2016 | 12.96 | 13.00 | 12.90 | 12.96 | 9,828 | +0.15(+1.17%) |
Oct 06, 2016 | 12.95 | 12.95 | 12.79 | 12.81 | 13,116 | -0.26(-1.99%) |
Oct 05, 2016 | 13.09 | 13.09 | 12.87 | 13.07 | 15,677 | +0.08(+0.62%) |
Oct 04, 2016 | 13.06 | 13.09 | 12.93 | 12.99 | 11,233 | -0.04(-0.31%) |
Oct 03, 2016 | 12.92 | 13.03 | 12.92 | 13.03 | 21,829 | +0.01(+0.08%) |
Sep 30, 2016 | 13.05 | 13.07 | 12.96 | 13.02 | 9,707 | -0.10(-0.72%) |
Sep 29, 2016 | 13.07 | 13.14 | 13.04 | 13.12 | 15,283 | -0.04(-0.34%) |
Sep 28, 2016 | 13.15 | 13.17 | 13.06 | 13.16 | 22,140 | +0.01(+0.08%) |
Sep 27, 2016 | 13.21 | 13.24 | 13.07 | 13.15 | 20,666 | +0.00(+0.00%) |
Sep 26, 2016 | 13.09 | 13.21 | 13.03 | 13.15 | 14,259 | -0.02(-0.15%) |
Sep 23, 2016 | 13.08 | 13.26 | 13.07 | 13.17 | 11,379 | +0.06(+0.46%) |
Sep 22, 2016 | 13.38 | 13.38 | 13.09 | 13.11 | 6,649 | +0.00(+0.00%) |
Sep 21, 2016 | 13.11 | 13.27 | 13.07 | 13.11 | 5,980 | -0.04(-0.30%) |
Sep 20, 2016 | 13.23 | 13.23 | 13.03 | 13.15 | 7,771 | +0.07(+0.54%) |
Sep 19, 2016 | 13.19 | 13.19 | 13.02 | 13.08 | 19,927 | -0.05(-0.38%) |
Sep 16, 2016 | 13.25 | 13.25 | 12.97 | 13.13 | 21,753 | +0.02(+0.13%) |
Sep 15, 2016 | 13.06 | 13.20 | 12.93 | 13.11 | 11,306 | -0.05(-0.36%) |
Sep 14, 2016 | 13.05 | 13.16 | 12.99 | 13.16 | 5,610 | +0.06(+0.46%) |
Sep 13, 2016 | 12.98 | 13.10 | 12.98 | 13.10 | 9,574 | +0.08(+0.61%) |
Sep 12, 2016 | 13.04 | 13.54 | 12.99 | 13.02 | 8,974 | -0.02(-0.15%) |
Sep 09, 2016 | 13.25 | 13.32 | 13.00 | 13.04 | 14,402 | -0.25(-1.88%) |
Sep 08, 2016 | 13.33 | 13.33 | 13.27 | 13.29 | 25,393 | +0.02(+0.15%) |
Sep 07, 2016 | 13.34 | 13.34 | 13.24 | 13.27 | 9,966 | +0.00(+0.00%) |
Sep 06, 2016 | 13.27 | 13.46 | 13.26 | 13.27 | 22,704 | -0.05(-0.38%) |
Sep 02, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 15,600 | -0.01(-0.08%) |
Sep 01, 2016 | 13.31 | 13.38 | 13.25 | 13.33 | 28,586 | +0.00(+0.00%) |
Aug 31, 2016 | 13.40 | 13.47 | 13.25 | 13.33 | 20,675 | -0.07(-0.52%) |
Aug 30, 2016 | 13.45 | 13.45 | 13.35 | 13.40 | 25,677 | +0.05(+0.37%) |
Aug 29, 2016 | 13.60 | 13.60 | 13.34 | 13.35 | 57,757 | -0.26(-1.91%) |
Aug 26, 2016 | 13.80 | 13.80 | 13.60 | 13.61 | 7,463 | -0.04(-0.29%) |
Aug 25, 2016 | 13.71 | 13.77 | 13.65 | 13.65 | 5,839 | -0.10(-0.73%) |
Aug 24, 2016 | 13.65 | 13.80 | 13.65 | 13.75 | 8,409 | +0.04(+0.29%) |
Aug 23, 2016 | 13.89 | 13.89 | 13.56 | 13.71 | 4,656 | -0.03(-0.23%) |
Aug 22, 2016 | 13.85 | 13.85 | 13.66 | 13.74 | 5,998 | +0.01(+0.08%) |
Aug 19, 2016 | 13.91 | 13.91 | 13.70 | 13.73 | 14,417 | -0.12(-0.87%) |
Aug 18, 2016 | 14.00 | 14.03 | 13.71 | 13.85 | 16,469 | -0.23(-1.63%) |
Aug 17, 2016 | 14.08 | 14.13 | 13.70 | 14.08 | 24,125 | +0.13(+0.91%) |
Aug 16, 2016 | 14.16 | 14.16 | 13.93 | 13.95 | 5,428 | -0.26(-1.81%) |
Aug 15, 2016 | 14.26 | 14.26 | 14.13 | 14.21 | 9,125 | +0.07(+0.50%) |
Aug 12, 2016 | 14.05 | 14.27 | 13.99 | 14.14 | 9,043 | +0.09(+0.64%) |
Aug 11, 2016 | 14.10 | 14.13 | 13.90 | 14.05 | 5,481 | +0.06(+0.43%) |
Aug 10, 2016 | 14.10 | 14.10 | 13.98 | 13.99 | 4,088 | +0.00(+0.00%) |
Aug 09, 2016 | 14.10 | 14.10 | 13.99 | 13.99 | 2,706 | -0.04(-0.29%) |
Aug 08, 2016 | 13.95 | 14.11 | 13.95 | 14.03 | 2,677 | -0.05(-0.36%) |
Aug 05, 2016 | 14.11 | 14.18 | 14.05 | 14.08 | 6,458 | -0.04(-0.28%) |
Aug 04, 2016 | 14.05 | 14.27 | 14.02 | 14.12 | 8,407 | +0.12(+0.85%) |
Aug 03, 2016 | 14.05 | 14.05 | 13.75 | 14.00 | 4,944 | -0.03(-0.19%) |
Aug 02, 2016 | 14.05 | 14.05 | 13.87 | 14.03 | 2,300 | -0.02(-0.16%) |
Aug 01, 2016 | 14.05 | 14.05 | 14.03 | 14.05 | 2,990 | +0.05(+0.36%) |
Jul 29, 2016 | 14.00 | 14.00 | 13.88 | 14.00 | 3,299 | +0.01(+0.07%) |
Jul 28, 2016 | 13.92 | 13.99 | 13.92 | 13.99 | 3,665 | +0.15(+1.08%) |
Jul 27, 2016 | 13.98 | 13.98 | 13.84 | 13.84 | 6,677 | +0.02(+0.14%) |
Jul 26, 2016 | 13.84 | 13.84 | 13.69 | 13.82 | 5,387 | +0.06(+0.44%) |
Jul 25, 2016 | 13.74 | 13.79 | 13.66 | 13.76 | 5,939 | +0.02(+0.15%) |
Jul 22, 2016 | 13.73 | 13.74 | 13.44 | 13.74 | 9,310 | +0.13(+0.96%) |
Jul 21, 2016 | 13.64 | 13.64 | 13.51 | 13.61 | 7,018 | -0.04(-0.29%) |
Jul 20, 2016 | 13.49 | 13.65 | 13.37 | 13.65 | 6,489 | +0.22(+1.64%) |
Jul 19, 2016 | 13.43 | 13.45 | 13.41 | 13.43 | 3,122 | +0.06(+0.45%) |
Jul 18, 2016 | 13.33 | 13.42 | 13.30 | 13.37 | 17,788 | +0.07(+0.53%) |
Jul 15, 2016 | 13.35 | 13.55 | 13.24 | 13.30 | 7,343 | -0.04(-0.30%) |
Jul 14, 2016 | 13.40 | 13.54 | 13.34 | 13.34 | 15,764 | -0.06(-0.45%) |
Jul 13, 2016 | 13.60 | 13.60 | 13.40 | 13.40 | 33,440 | -0.11(-0.81%) |
Jul 12, 2016 | 13.70 | 13.73 | 13.46 | 13.51 | 11,817 | -0.06(-0.45%) |
Jul 11, 2016 | 13.54 | 13.66 | 13.54 | 13.57 | 4,844 | +0.06(+0.44%) |
Jul 08, 2016 | 13.45 | 13.64 | 13.50 | 13.51 | 5,322 | +0.01(+0.07%) |
Jul 07, 2016 | 13.65 | 13.73 | 13.49 | 13.50 | 4,066 | -0.06(-0.44%) |
Jul 06, 2016 | 13.66 | 13.75 | 13.45 | 13.56 | 12,650 | +0.01(+0.07%) |
Jul 05, 2016 | 13.58 | 13.63 | 13.55 | 13.55 | 10,535 | -0.06(-0.41%) |
Jul 01, 2016 | 13.65 | 13.61 | 13.61 | 13.61 | 8,200 | +0.06(+0.41%) |
Jun 30, 2016 | 13.82 | 13.82 | 13.55 | 13.55 | 6,807 | +0.00(+0.00%) |
Jun 29, 2016 | 13.55 | 13.60 | 13.44 | 13.55 | 5,198 | +0.02(+0.15%) |
Jun 28, 2016 | 13.82 | 13.82 | 13.40 | 13.53 | 6,640 | +0.05(+0.34%) |
Jun 27, 2016 | 13.64 | 13.64 | 13.43 | 13.48 | 2,300 | -0.05(-0.34%) |
Jun 24, 2016 | 13.36 | 13.57 | 13.28 | 13.53 | 4,105 | +0.17(+1.27%) |
Jun 23, 2016 | 13.44 | 13.53 | 13.33 | 13.36 | 5,289 | -0.15(-1.11%) |
Jun 22, 2016 | 13.58 | 13.67 | 13.44 | 13.51 | 15,707 | +0.09(+0.67%) |
Jun 21, 2016 | 13.81 | 13.81 | 13.42 | 13.42 | 1,617 | -0.23(-1.70%) |
Jun 20, 2016 | 13.60 | 13.71 | 13.58 | 13.65 | 3,229 | -0.02(-0.13%) |
Jun 17, 2016 | 13.59 | 13.68 | 13.54 | 13.67 | 1,849 | +0.19(+1.39%) |
Jun 16, 2016 | 13.70 | 13.70 | 13.47 | 13.48 | 6,689 | -0.10(-0.72%) |
Jun 15, 2016 | 13.98 | 13.98 | 13.41 | 13.58 | 5,491 | +0.02(+0.15%) |
Jun 14, 2016 | 13.53 | 13.56 | 13.43 | 13.56 | 10,950 | +0.14(+1.04%) |
Jun 13, 2016 | 13.48 | 13.48 | 13.37 | 13.42 | 10,168 | -0.06(-0.45%) |
Jun 10, 2016 | 13.51 | 13.51 | 13.41 | 13.48 | 11,469 | -0.02(-0.15%) |
Jun 09, 2016 | 13.61 | 13.61 | 13.47 | 13.50 | 14,490 | -0.07(-0.52%) |
Jun 08, 2016 | 13.45 | 13.58 | 13.40 | 13.57 | 18,919 | +0.12(+0.89%) |
Jun 07, 2016 | 13.60 | 13.60 | 13.43 | 13.45 | 7,500 | +0.00(+0.00%) |
Jun 06, 2016 | 13.48 | 13.52 | 13.44 | 13.45 | 13,478 | -0.03(-0.22%) |
Jun 03, 2016 | 13.50 | 13.58 | 13.47 | 13.48 | 12,740 | -0.06(-0.44%) |
Jun 02, 2016 | 13.54 | 13.61 | 13.49 | 13.54 | 9,770 | +0.02(+0.15%) |
Jun 01, 2016 | 13.55 | 13.64 | 13.51 | 13.52 | 7,993 | -0.03(-0.22%) |
May 31, 2016 | 13.63 | 13.63 | 13.55 | 13.55 | 9,300 | -0.18(-1.35%) |
May 27, 2016 | 13.86 | 13.73 | 13.73 | 13.73 | 5,100 | -0.21(-1.49%) |
May 26, 2016 | 14.00 | 14.00 | 13.94 | 13.94 | 1,095 | -0.02(-0.13%) |
May 25, 2016 | 14.15 | 14.15 | 13.93 | 13.96 | 3,726 | +0.18(+1.31%) |
May 24, 2016 | 13.67 | 13.87 | 13.67 | 13.78 | 6,793 | -0.01(-0.07%) |
May 23, 2016 | 14.01 | 14.01 | 13.50 | 13.79 | 4,567 | +0.24(+1.77%) |
May 20, 2016 | 13.58 | 13.62 | 13.38 | 13.55 | 7,398 | -0.01(-0.07%) |
May 19, 2016 | 14.07 | 14.07 | 13.51 | 13.56 | 18,842 | -0.44(-3.14%) |
May 18, 2016 | 14.16 | 14.16 | 13.82 | 14.00 | 10,308 | -0.09(-0.64%) |
May 17, 2016 | 14.02 | 14.09 | 13.78 | 14.09 | 11,416 | +0.14(+0.98%) |
May 16, 2016 | 13.95 | 13.96 | 13.82 | 13.95 | 6,374 | -0.01(-0.04%) |
May 13, 2016 | 13.90 | 13.96 | 13.74 | 13.96 | 4,614 | +0.14(+1.01%) |
May 12, 2016 | 13.99 | 13.99 | 13.74 | 13.82 | 6,213 | +0.12(+0.88%) |
May 11, 2016 | 13.68 | 13.83 | 13.68 | 13.70 | 5,404 | +0.09(+0.66%) |
May 10, 2016 | 13.59 | 13.82 | 13.56 | 13.61 | 3,705 | -0.06(-0.44%) |
May 09, 2016 | 13.68 | 13.68 | 13.54 | 13.67 | 10,681 | +0.06(+0.44%) |
May 06, 2016 | 13.47 | 13.63 | 13.31 | 13.61 | 13,271 | +0.11(+0.81%) |
May 05, 2016 | 13.60 | 13.80 | 13.50 | 13.50 | 4,901 | -0.10(-0.74%) |
May 04, 2016 | 13.60 | 13.70 | 13.60 | 13.60 | 5,953 | -0.03(-0.22%) |
May 03, 2016 | 13.79 | 13.79 | 13.63 | 13.63 | 3,989 | +0.03(+0.22%) |
May 02, 2016 | 13.60 | 13.73 | 13.60 | 13.60 | 5,048 | +0.01(+0.07%) |
Apr 29, 2016 | 13.63 | 13.63 | 13.49 | 13.59 | 9,493 | +0.03(+0.22%) |
Apr 28, 2016 | 13.65 | 13.74 | 13.56 | 13.56 | 3,232 | -0.08(-0.58%) |
Apr 27, 2016 | 13.65 | 13.69 | 13.52 | 13.64 | 9,996 | +0.09(+0.65%) |
Apr 26, 2016 | 13.55 | 13.62 | 13.50 | 13.55 | 4,197 | +0.03(+0.22%) |
Apr 25, 2016 | 13.52 | 13.65 | 13.49 | 13.52 | 3,847 | -0.03(-0.22%) |
Apr 22, 2016 | 13.71 | 13.75 | 13.50 | 13.55 | 4,604 | -0.11(-0.81%) |
Apr 21, 2016 | 13.75 | 13.75 | 13.59 | 13.66 | 8,246 | -0.01(-0.07%) |
Apr 20, 2016 | 13.50 | 13.69 | 13.50 | 13.67 | 2,559 | +0.03(+0.22%) |
Apr 19, 2016 | 13.43 | 13.64 | 13.43 | 13.64 | 3,629 | +0.09(+0.66%) |
Apr 18, 2016 | 13.39 | 13.60 | 13.34 | 13.55 | 14,852 | +0.05(+0.37%) |
Apr 15, 2016 | 13.51 | 13.51 | 13.33 | 13.50 | 14,314 | -0.12(-0.88%) |
Apr 14, 2016 | 13.70 | 13.82 | 13.62 | 13.62 | 7,756 | -0.08(-0.58%) |
Apr 13, 2016 | 13.78 | 13.81 | 13.43 | 13.70 | 14,454 | +0.00(+0.00%) |
Apr 12, 2016 | 13.58 | 13.85 | 13.58 | 13.70 | 7,142 | +0.20(+1.48%) |
Apr 11, 2016 | 13.59 | 13.87 | 13.33 | 13.50 | 16,771 | +0.02(+0.15%) |
Apr 08, 2016 | 13.63 | 13.96 | 13.43 | 13.48 | 9,637 | +0.06(+0.45%) |
Apr 07, 2016 | 13.46 | 13.46 | 13.42 | 13.42 | 1,201 | -0.11(-0.81%) |
Apr 06, 2016 | 13.48 | 13.53 | 13.37 | 13.53 | 7,271 | +0.16(+1.20%) |
Apr 05, 2016 | 13.28 | 13.42 | 13.17 | 13.37 | 5,068 | +0.19(+1.44%) |
Apr 04, 2016 | 13.27 | 13.27 | 13.16 | 13.18 | 5,177 | +0.02(+0.15%) |