Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.85 | 13.10 | 12.85 | 13.10 | 176,620 | +0.10(+0.77%) |
Jan 30, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 133,006 | +0.00(+0.00%) |
Jan 27, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 51,698 | -0.20(-1.52%) |
Jan 26, 2017 | 13.20 | 13.30 | 12.95 | 13.20 | 73,738 | +0.00(+0.00%) |
Jan 25, 2017 | 13.15 | 13.30 | 13.00 | 13.20 | 62,047 | +0.10(+0.76%) |
Jan 24, 2017 | 12.90 | 13.15 | 12.90 | 13.10 | 81,469 | +0.15(+1.16%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 84,728 | -0.05(-0.38%) |
Jan 20, 2017 | 13.00 | 13.15 | 12.95 | 13.00 | 184,395 | +0.00(+0.00%) |
Jan 19, 2017 | 13.05 | 13.15 | 12.95 | 13.00 | 102,819 | -0.10(-0.76%) |
Jan 18, 2017 | 13.20 | 13.25 | 13.00 | 13.10 | 85,808 | -0.05(-0.38%) |
Jan 17, 2017 | 13.35 | 13.40 | 13.15 | 13.15 | 94,549 | -0.25(-1.87%) |
Jan 13, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.40 | 13.43 | 13.05 | 13.20 | 191,057 | -0.20(-1.49%) |
Jan 11, 2017 | 13.40 | 13.50 | 13.25 | 13.40 | 132,010 | +0.05(+0.37%) |
Jan 10, 2017 | 13.45 | 13.60 | 13.30 | 13.35 | 125,771 | -0.05(-0.37%) |
Jan 09, 2017 | 13.55 | 13.60 | 13.32 | 13.40 | 75,550 | -0.15(-1.11%) |
Jan 06, 2017 | 13.70 | 13.70 | 13.45 | 13.55 | 67,474 | -0.05(-0.37%) |
Jan 05, 2017 | 13.90 | 13.90 | 13.40 | 13.60 | 138,474 | -0.30(-2.16%) |
Jan 04, 2017 | 13.85 | 14.05 | 13.70 | 13.90 | 197,128 | +0.15(+1.09%) |
Jan 03, 2017 | 13.60 | 13.78 | 13.45 | 13.75 | 138,931 | +0.05(+0.36%) |
Dec 30, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.62 | 13.75 | 82,825 | +0.05(+0.36%) |
Dec 28, 2016 | 13.75 | 13.85 | 13.55 | 13.70 | 68,827 | -0.10(-0.72%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.75 | 13.80 | 38,232 | +0.00(+0.00%) |
Dec 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) | |
Dec 22, 2016 | 13.80 | 13.85 | 13.57 | 13.75 | 68,410 | +0.00(+0.00%) |
Dec 21, 2016 | 13.95 | 13.97 | 13.65 | 13.75 | 71,252 | -0.30(-2.14%) |
Dec 20, 2016 | 13.70 | 14.05 | 13.65 | 14.05 | 220,868 | +0.40(+2.93%) |
Dec 19, 2016 | 13.70 | 13.80 | 13.47 | 13.65 | 128,004 | -0.05(-0.36%) |
Dec 16, 2016 | 13.65 | 13.90 | 13.60 | 13.70 | 311,322 | +0.10(+0.74%) |
Dec 15, 2016 | 13.60 | 13.90 | 13.40 | 13.60 | 190,223 | +0.10(+0.74%) |
Dec 14, 2016 | 13.50 | 13.65 | 13.40 | 13.50 | 91,197 | +0.05(+0.37%) |
Dec 13, 2016 | 13.75 | 13.80 | 13.45 | 13.45 | 164,780 | -0.25(-1.82%) |
Dec 12, 2016 | 13.35 | 13.70 | 13.25 | 13.70 | 120,128 | +0.30(+2.24%) |
Dec 09, 2016 | 13.40 | 13.60 | 13.30 | 13.40 | 124,781 | +0.10(+0.75%) |
Dec 08, 2016 | 13.10 | 13.45 | 12.95 | 13.30 | 156,596 | +0.25(+1.92%) |
Dec 07, 2016 | 12.80 | 13.22 | 12.80 | 13.05 | 115,817 | +0.10(+0.77%) |
Dec 06, 2016 | 12.80 | 13.10 | 12.65 | 12.95 | 108,026 | +0.05(+0.39%) |
Dec 05, 2016 | 12.55 | 12.90 | 12.55 | 12.90 | 100,816 | +0.45(+3.61%) |
Dec 02, 2016 | 12.40 | 12.50 | 12.30 | 12.45 | 264,380 | +0.15(+1.22%) |
Dec 01, 2016 | 12.50 | 12.65 | 12.20 | 12.30 | 132,748 | -0.10(-0.81%) |
Nov 30, 2016 | 12.50 | 12.75 | 12.32 | 12.40 | 155,526 | -0.20(-1.59%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.40 | 12.60 | 202,492 | +0.20(+1.61%) |
Nov 28, 2016 | 12.30 | 12.65 | 12.20 | 12.40 | 80,621 | -0.10(-0.80%) |
Nov 25, 2016 | 12.55 | 12.55 | 12.40 | 12.50 | 45,188 | +0.00(+0.00%) |
Nov 23, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.05(+0.40%) | |
Nov 22, 2016 | 12.20 | 12.50 | 12.20 | 12.45 | 124,683 | +0.15(+1.22%) |
Nov 21, 2016 | 12.35 | 12.40 | 12.15 | 12.30 | 101,861 | +0.05(+0.41%) |
Nov 18, 2016 | 12.10 | 12.30 | 11.85 | 12.25 | 172,950 | +0.15(+1.24%) |
Nov 17, 2016 | 12.20 | 12.22 | 12.00 | 12.10 | 119,501 | -0.05(-0.41%) |
Nov 16, 2016 | 11.90 | 12.15 | 11.80 | 12.15 | 219,589 | +0.25(+2.10%) |
Nov 15, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 241,605 | +0.05(+0.42%) |
Nov 14, 2016 | 11.95 | 12.09 | 11.60 | 11.85 | 219,523 | +0.10(+0.85%) |
Nov 11, 2016 | 11.25 | 12.20 | 11.20 | 11.75 | 454,116 | +0.40(+3.52%) |
Nov 10, 2016 | 11.25 | 11.45 | 11.00 | 11.35 | 417,572 | +0.05(+0.44%) |
Nov 09, 2016 | 10.80 | 11.30 | 10.72 | 11.30 | 195,665 | +0.45(+4.15%) |
Nov 08, 2016 | 11.05 | 11.05 | 10.80 | 10.85 | 128,107 | -0.25(-2.25%) |
Nov 07, 2016 | 11.05 | 11.18 | 10.95 | 11.10 | 163,896 | +0.20(+1.83%) |
Nov 04, 2016 | 11.00 | 11.10 | 10.85 | 10.90 | 134,172 | +0.00(+0.00%) |
Nov 03, 2016 | 11.05 | 11.20 | 10.85 | 10.90 | 212,060 | -0.25(-2.24%) |
Nov 02, 2016 | 11.55 | 11.55 | 11.00 | 11.15 | 177,873 | -0.55(-4.70%) |
Nov 01, 2016 | 11.20 | 11.80 | 11.15 | 11.70 | 161,700 | +0.65(+5.88%) |
Oct 31, 2016 | 11.05 | 11.15 | 11.00 | 11.05 | 162,668 | +0.05(+0.45%) |
Oct 28, 2016 | 11.00 | 11.05 | 11.00 | 11.00 | 109,237 | +0.05(+0.46%) |
Oct 27, 2016 | 11.10 | 11.10 | 10.90 | 10.95 | 79,717 | -0.05(-0.45%) |
Oct 26, 2016 | 11.10 | 11.20 | 10.95 | 11.00 | 52,257 | -0.15(-1.35%) |
Oct 25, 2016 | 11.10 | 11.20 | 11.05 | 11.15 | 84,504 | +0.00(+0.00%) |
Oct 24, 2016 | 11.15 | 11.25 | 10.95 | 11.15 | 83,867 | +0.10(+0.90%) |
Oct 21, 2016 | 11.00 | 11.10 | 10.95 | 11.05 | 123,428 | -0.10(-0.90%) |
Oct 20, 2016 | 11.05 | 11.15 | 10.95 | 11.15 | 119,303 | +0.05(+0.45%) |
Oct 19, 2016 | 11.15 | 11.20 | 11.05 | 11.10 | 70,601 | +0.00(+0.00%) |
Oct 18, 2016 | 11.15 | 11.15 | 11.05 | 11.10 | 108,168 | +0.00(+0.00%) |
Oct 17, 2016 | 11.20 | 11.30 | 11.00 | 11.10 | 98,103 | -0.17(-1.51%) |
Oct 14, 2016 | 11.20 | 11.29 | 11.20 | 11.27 | 94,167 | +0.14(+1.26%) |
Oct 13, 2016 | 11.15 | 11.19 | 11.06 | 11.13 | 70,073 | -0.07(-0.62%) |
Oct 12, 2016 | 11.02 | 11.22 | 11.01 | 11.20 | 55,566 | +0.22(+2.00%) |
Oct 11, 2016 | 11.05 | 11.08 | 10.87 | 10.98 | 183,548 | -0.09(-0.81%) |
Oct 10, 2016 | 11.06 | 11.20 | 11.06 | 11.07 | 106,025 | +0.02(+0.18%) |
Oct 07, 2016 | 11.17 | 11.17 | 11.01 | 11.05 | 79,217 | -0.11(-0.99%) |
Oct 06, 2016 | 11.17 | 11.22 | 11.07 | 11.16 | 124,195 | -0.08(-0.71%) |
Oct 05, 2016 | 11.23 | 11.30 | 11.08 | 11.24 | 70,173 | +0.03(+0.27%) |
Oct 04, 2016 | 11.22 | 11.23 | 11.10 | 11.21 | 86,898 | +0.02(+0.18%) |
Oct 03, 2016 | 11.19 | 11.24 | 11.10 | 11.19 | 87,148 | +0.00(+0.00%) |
Sep 30, 2016 | 11.12 | 11.29 | 11.07 | 11.19 | 225,198 | +0.13(+1.18%) |
Sep 29, 2016 | 11.14 | 11.22 | 11.04 | 11.06 | 78,441 | -0.10(-0.90%) |
Sep 28, 2016 | 11.09 | 11.18 | 11.07 | 11.16 | 200,565 | +0.06(+0.54%) |
Sep 27, 2016 | 11.21 | 11.21 | 11.08 | 11.10 | 163,562 | -0.08(-0.72%) |
Sep 26, 2016 | 11.19 | 11.30 | 11.15 | 11.18 | 73,005 | -0.13(-1.15%) |
Sep 23, 2016 | 11.39 | 11.39 | 11.21 | 11.31 | 91,623 | -0.10(-0.88%) |
Sep 22, 2016 | 11.18 | 11.41 | 11.12 | 11.41 | 137,323 | +0.26(+2.33%) |
Sep 21, 2016 | 11.18 | 11.18 | 11.01 | 11.15 | 68,103 | +0.04(+0.36%) |
Sep 20, 2016 | 11.04 | 11.18 | 11.04 | 11.11 | 95,328 | +0.09(+0.82%) |
Sep 19, 2016 | 11.12 | 11.15 | 11.00 | 11.02 | 107,950 | +0.01(+0.09%) |
Sep 16, 2016 | 11.11 | 11.42 | 10.96 | 11.01 | 399,997 | -0.07(-0.63%) |
Sep 15, 2016 | 10.96 | 11.08 | 10.92 | 11.08 | 200,626 | +0.09(+0.82%) |
Sep 14, 2016 | 11.09 | 11.13 | 10.98 | 10.99 | 154,292 | -0.14(-1.26%) |
Sep 13, 2016 | 11.36 | 11.36 | 11.03 | 11.13 | 192,244 | -0.28(-2.45%) |
Sep 12, 2016 | 11.35 | 11.41 | 11.22 | 11.41 | 104,967 | +0.09(+0.80%) |
Sep 09, 2016 | 11.51 | 11.56 | 11.31 | 11.32 | 143,294 | -0.39(-3.33%) |
Sep 08, 2016 | 11.77 | 11.82 | 11.64 | 11.71 | 164,496 | +0.02(+0.17%) |
Sep 07, 2016 | 11.13 | 11.71 | 11.13 | 11.69 | 205,710 | +0.45(+4.00%) |
Sep 06, 2016 | 11.20 | 11.28 | 11.17 | 11.24 | 76,763 | +0.01(+0.09%) |
Sep 02, 2016 | 11.25 | 11.23 | 11.23 | 11.23 | 75,200 | +0.00(+0.00%) |
Sep 01, 2016 | 11.25 | 11.32 | 11.17 | 11.23 | 83,871 | -0.08(-0.71%) |
Aug 31, 2016 | 11.31 | 11.37 | 11.21 | 11.31 | 134,656 | -0.05(-0.44%) |
Aug 30, 2016 | 11.24 | 11.46 | 11.24 | 11.36 | 148,490 | +0.06(+0.53%) |
Aug 29, 2016 | 11.44 | 11.49 | 11.28 | 11.30 | 222,002 | -0.13(-1.14%) |
Aug 26, 2016 | 11.58 | 11.66 | 11.42 | 11.43 | 94,815 | -0.18(-1.55%) |
Aug 25, 2016 | 11.53 | 11.65 | 11.53 | 11.61 | 133,090 | +0.01(+0.09%) |
Aug 24, 2016 | 11.60 | 11.65 | 11.58 | 11.60 | 200,779 | -0.01(-0.09%) |
Aug 23, 2016 | 11.61 | 11.70 | 11.60 | 11.61 | 87,712 | -0.01(-0.09%) |
Aug 22, 2016 | 11.64 | 11.71 | 11.51 | 11.62 | 95,881 | -0.01(-0.09%) |
Aug 19, 2016 | 11.49 | 11.66 | 11.42 | 11.63 | 144,517 | +0.17(+1.48%) |
Aug 18, 2016 | 11.31 | 11.55 | 11.31 | 11.46 | 127,238 | +0.15(+1.33%) |
Aug 17, 2016 | 11.25 | 11.36 | 11.23 | 11.31 | 118,388 | -0.02(-0.18%) |
Aug 16, 2016 | 11.31 | 11.47 | 11.31 | 11.33 | 77,161 | -0.07(-0.61%) |
Aug 15, 2016 | 11.27 | 11.40 | 11.27 | 11.40 | 85,121 | +0.05(+0.44%) |
Aug 12, 2016 | 11.26 | 11.36 | 11.25 | 11.35 | 98,507 | +0.04(+0.35%) |
Aug 11, 2016 | 11.22 | 11.32 | 11.17 | 11.31 | 113,431 | +0.16(+1.43%) |
Aug 10, 2016 | 11.08 | 11.16 | 11.02 | 11.15 | 115,410 | +0.10(+0.90%) |
Aug 09, 2016 | 11.04 | 11.18 | 11.02 | 11.05 | 122,139 | +0.04(+0.36%) |
Aug 08, 2016 | 11.15 | 11.21 | 10.98 | 11.01 | 127,801 | -0.25(-2.22%) |
Aug 05, 2016 | 11.06 | 11.30 | 11.06 | 11.26 | 96,567 | +0.21(+1.90%) |
Aug 04, 2016 | 10.99 | 11.19 | 10.99 | 11.05 | 67,015 | +0.04(+0.36%) |
Aug 03, 2016 | 10.81 | 11.06 | 10.78 | 11.01 | 137,360 | +0.17(+1.57%) |
Aug 02, 2016 | 10.85 | 10.99 | 10.80 | 10.84 | 118,061 | -0.06(-0.55%) |
Aug 01, 2016 | 10.86 | 11.06 | 10.76 | 10.90 | 187,055 | +0.09(+0.83%) |
Jul 29, 2016 | 10.96 | 10.99 | 10.78 | 10.81 | 100,094 | -0.16(-1.46%) |
Jul 28, 2016 | 11.03 | 11.03 | 10.85 | 10.97 | 64,674 | -0.02(-0.18%) |
Jul 27, 2016 | 10.93 | 11.00 | 10.87 | 10.99 | 73,846 | +0.01(+0.09%) |
Jul 26, 2016 | 10.86 | 11.00 | 10.78 | 10.98 | 168,599 | +0.08(+0.73%) |
Jul 25, 2016 | 10.87 | 11.00 | 10.87 | 10.90 | 72,453 | -0.07(-0.64%) |
Jul 22, 2016 | 10.84 | 11.00 | 10.76 | 10.97 | 76,878 | +0.16(+1.48%) |
Jul 21, 2016 | 10.92 | 10.98 | 10.81 | 10.81 | 94,854 | -0.18(-1.64%) |
Jul 20, 2016 | 11.01 | 11.05 | 10.94 | 10.99 | 108,304 | +0.05(+0.46%) |
Jul 19, 2016 | 10.92 | 11.01 | 10.82 | 10.94 | 130,881 | +0.18(+1.67%) |
Jul 18, 2016 | 10.89 | 10.90 | 10.70 | 10.76 | 165,460 | -0.10(-0.92%) |
Jul 15, 2016 | 10.89 | 10.89 | 10.79 | 10.86 | 82,065 | +0.03(+0.28%) |
Jul 14, 2016 | 10.86 | 10.96 | 10.83 | 10.83 | 60,527 | -0.03(-0.28%) |
Jul 13, 2016 | 10.73 | 10.90 | 10.73 | 10.86 | 73,492 | +0.08(+0.74%) |
Jul 12, 2016 | 10.68 | 10.89 | 10.68 | 10.78 | 141,633 | +0.02(+0.19%) |
Jul 11, 2016 | 10.52 | 10.78 | 10.51 | 10.76 | 58,090 | +0.20(+1.89%) |
Jul 08, 2016 | 10.40 | 10.65 | 10.44 | 10.56 | 171,491 | +0.12(+1.15%) |
Jul 07, 2016 | 10.48 | 10.54 | 10.36 | 10.44 | 76,901 | -0.05(-0.48%) |
Jul 06, 2016 | 10.33 | 10.53 | 10.33 | 10.49 | 96,251 | +0.10(+0.96%) |
Jul 05, 2016 | 10.30 | 10.46 | 10.24 | 10.39 | 75,283 | -0.04(-0.38%) |
Jul 01, 2016 | 10.36 | 10.43 | 10.43 | 10.43 | 74,800 | +0.02(+0.19%) |
Jun 30, 2016 | 10.09 | 10.41 | 10.09 | 10.41 | 108,610 | +0.28(+2.76%) |
Jun 29, 2016 | 10.11 | 10.16 | 10.07 | 10.13 | 92,195 | +0.13(+1.30%) |
Jun 28, 2016 | 9.990 | 10.07 | 9.950 | 10.00 | 146,288 | +0.00(+0.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 10.00 | 10.00 | 172,851 | -0.47(-4.49%) |
Jun 24, 2016 | 10.48 | 10.64 | 10.36 | 10.47 | 462,934 | -0.33(-3.06%) |
Jun 23, 2016 | 10.63 | 10.83 | 10.61 | 10.80 | 140,658 | +0.25(+2.37%) |
Jun 22, 2016 | 10.79 | 10.80 | 10.55 | 10.55 | 127,910 | -0.17(-1.59%) |
Jun 21, 2016 | 10.57 | 10.75 | 10.53 | 10.72 | 125,961 | +0.13(+1.23%) |
Jun 20, 2016 | 10.57 | 10.74 | 10.54 | 10.59 | 73,300 | +0.05(+0.47%) |
Jun 17, 2016 | 10.57 | 10.70 | 10.46 | 10.54 | 364,429 | -0.03(-0.28%) |
Jun 16, 2016 | 10.46 | 10.62 | 10.37 | 10.57 | 122,343 | +0.02(+0.19%) |
Jun 15, 2016 | 10.57 | 10.60 | 10.51 | 10.55 | 94,476 | -0.04(-0.38%) |
Jun 14, 2016 | 10.55 | 10.63 | 10.51 | 10.59 | 102,142 | +0.04(+0.38%) |
Jun 13, 2016 | 10.53 | 10.76 | 10.51 | 10.55 | 189,961 | -0.06(-0.57%) |
Jun 10, 2016 | 10.53 | 10.66 | 10.53 | 10.61 | 134,553 | -0.04(-0.38%) |
Jun 09, 2016 | 10.65 | 10.71 | 10.54 | 10.65 | 101,354 | -0.10(-0.93%) |
Jun 08, 2016 | 10.57 | 10.79 | 10.52 | 10.75 | 72,885 | +0.12(+1.13%) |
Jun 07, 2016 | 10.68 | 10.73 | 10.61 | 10.63 | 48,863 | -0.08(-0.75%) |
Jun 06, 2016 | 10.66 | 10.79 | 10.64 | 10.71 | 158,220 | +0.03(+0.28%) |
Jun 03, 2016 | 10.70 | 10.70 | 10.55 | 10.68 | 141,715 | -0.01(-0.09%) |
Jun 02, 2016 | 10.69 | 10.69 | 10.59 | 10.69 | 108,637 | +0.02(+0.19%) |
Jun 01, 2016 | 10.58 | 10.72 | 10.54 | 10.67 | 161,160 | +0.11(+1.04%) |
May 31, 2016 | 10.60 | 10.63 | 10.50 | 10.56 | 235,136 | -0.01(-0.09%) |
May 27, 2016 | 10.58 | 10.57 | 10.57 | 10.57 | 117,900 | +0.01(+0.09%) |
May 26, 2016 | 10.42 | 10.58 | 10.38 | 10.56 | 138,576 | +0.11(+1.05%) |
May 25, 2016 | 10.38 | 10.55 | 10.38 | 10.45 | 165,444 | +0.06(+0.58%) |
May 24, 2016 | 10.28 | 10.43 | 10.23 | 10.39 | 389,053 | +0.11(+1.07%) |
May 23, 2016 | 10.31 | 10.34 | 10.26 | 10.28 | 339,111 | -0.07(-0.68%) |
May 20, 2016 | 10.17 | 10.35 | 10.17 | 10.35 | 142,874 | +0.18(+1.77%) |
May 19, 2016 | 10.18 | 10.19 | 9.995 | 10.17 | 198,612 | -0.05(-0.49%) |
May 18, 2016 | 9.800 | 10.23 | 9.800 | 10.22 | 203,854 | +0.40(+4.07%) |
May 17, 2016 | 10.16 | 10.21 | 9.770 | 9.820 | 188,128 | -0.40(-3.91%) |
May 16, 2016 | 10.13 | 10.37 | 10.13 | 10.22 | 191,635 | +0.02(+0.20%) |
May 13, 2016 | 10.21 | 10.36 | 10.15 | 10.20 | 166,932 | -0.02(-0.20%) |
May 12, 2016 | 10.19 | 10.26 | 10.07 | 10.22 | 107,155 | +0.03(+0.29%) |
May 11, 2016 | 10.28 | 10.36 | 10.17 | 10.19 | 99,933 | -0.16(-1.55%) |
May 10, 2016 | 10.17 | 10.38 | 10.17 | 10.35 | 164,430 | +0.16(+1.57%) |
May 09, 2016 | 10.17 | 10.28 | 10.15 | 10.19 | 118,518 | -0.03(-0.29%) |
May 06, 2016 | 10.19 | 10.27 | 10.14 | 10.22 | 166,814 | -0.02(-0.20%) |
May 05, 2016 | 10.38 | 10.38 | 10.23 | 10.24 | 109,467 | -0.09(-0.87%) |
May 04, 2016 | 10.15 | 10.40 | 10.13 | 10.33 | 165,754 | +0.11(+1.08%) |
May 03, 2016 | 10.12 | 10.26 | 10.12 | 10.22 | 147,266 | -0.03(-0.29%) |
May 02, 2016 | 10.25 | 10.28 | 10.18 | 10.25 | 173,593 | +0.07(+0.69%) |
Apr 29, 2016 | 10.31 | 10.31 | 10.12 | 10.18 | 169,526 | -0.12(-1.17%) |
Apr 28, 2016 | 10.13 | 10.49 | 10.12 | 10.30 | 240,191 | +0.21(+2.08%) |
Apr 27, 2016 | 9.440 | 10.13 | 9.300 | 10.09 | 216,667 | +0.06(+0.60%) |
Apr 26, 2016 | 10.00 | 10.11 | 9.840 | 10.03 | 137,384 | +0.01(+0.10%) |
Apr 25, 2016 | 9.970 | 10.08 | 9.850 | 10.02 | 75,919 | -0.01(-0.10%) |
Apr 22, 2016 | 10.00 | 10.11 | 9.960 | 10.03 | 94,165 | -0.01(-0.10%) |
Apr 21, 2016 | 10.12 | 10.17 | 10.01 | 10.04 | 67,092 | -0.14(-1.38%) |
Apr 20, 2016 | 10.21 | 10.25 | 10.14 | 10.18 | 95,346 | -0.07(-0.68%) |
Apr 19, 2016 | 10.23 | 10.27 | 10.19 | 10.25 | 69,618 | +0.02(+0.20%) |
Apr 18, 2016 | 10.17 | 10.26 | 10.12 | 10.23 | 92,886 | +0.01(+0.10%) |
Apr 15, 2016 | 9.920 | 10.25 | 9.920 | 10.22 | 142,642 | +0.27(+2.71%) |
Apr 14, 2016 | 10.01 | 10.02 | 9.890 | 9.950 | 108,333 | -0.07(-0.70%) |
Apr 13, 2016 | 9.800 | 10.03 | 9.770 | 10.02 | 128,500 | +0.24(+2.45%) |
Apr 12, 2016 | 9.730 | 9.850 | 9.720 | 9.780 | 87,889 | +0.02(+0.20%) |
Apr 11, 2016 | 9.800 | 9.930 | 9.750 | 9.760 | 83,776 | -0.02(-0.20%) |
Apr 08, 2016 | 9.840 | 9.930 | 9.720 | 9.780 | 234,399 | +0.02(+0.20%) |
Apr 07, 2016 | 9.940 | 9.990 | 9.760 | 9.760 | 211,965 | -0.23(-2.30%) |
Apr 06, 2016 | 9.970 | 10.02 | 9.890 | 9.990 | 105,167 | +0.00(+0.00%) |
Apr 05, 2016 | 10.25 | 10.25 | 9.990 | 9.990 | 139,519 | -0.28(-2.73%) |
Apr 04, 2016 | 10.17 | 10.31 | 10.12 | 10.27 | 138,664 | +0.12(+1.18%) |
Apr 01, 2016 | 10.01 | 10.21 | 9.850 | 10.15 | 114,243 | +0.06(+0.59%) |
Mar 31, 2016 | 10.21 | 10.29 | 10.08 | 10.09 | 124,228 | -0.13(-1.27%) |
Mar 30, 2016 | 10.19 | 10.30 | 10.07 | 10.22 | 246,832 | +0.06(+0.59%) |
Mar 29, 2016 | 9.810 | 10.18 | 9.810 | 10.16 | 176,031 | +0.30(+3.04%) |
Mar 28, 2016 | 9.870 | 9.940 | 9.770 | 9.860 | 181,524 | -0.03(-0.30%) |
Mar 24, 2016 | 9.850 | 9.890 | 9.890 | 9.890 | 139,200 | +0.01(+0.10%) |
Mar 23, 2016 | 9.980 | 10.05 | 9.880 | 9.880 | 167,039 | -0.21(-2.08%) |
Mar 22, 2016 | 10.15 | 10.18 | 10.08 | 10.09 | 136,913 | -0.09(-0.88%) |
Mar 21, 2016 | 10.15 | 10.22 | 10.05 | 10.18 | 166,076 | +0.03(+0.30%) |
Mar 18, 2016 | 10.33 | 10.33 | 10.12 | 10.15 | 376,991 | -0.12(-1.17%) |
Mar 17, 2016 | 10.18 | 10.29 | 10.01 | 10.27 | 186,768 | +0.05(+0.49%) |
Mar 16, 2016 | 10.01 | 10.28 | 10.00 | 10.22 | 175,401 | +0.16(+1.59%) |
Mar 15, 2016 | 10.38 | 10.59 | 10.00 | 10.06 | 310,255 | +0.09(+0.90%) |
Mar 14, 2016 | 10.10 | 10.12 | 9.920 | 9.970 | 154,884 | -0.11(-1.09%) |
Mar 11, 2016 | 10.20 | 10.24 | 10.07 | 10.08 | 181,397 | -0.06(-0.59%) |
Mar 10, 2016 | 10.43 | 10.52 | 10.13 | 10.14 | 163,771 | -0.28(-2.69%) |
Mar 09, 2016 | 10.50 | 10.52 | 10.41 | 10.42 | 229,227 | -0.08(-0.76%) |
Mar 08, 2016 | 10.42 | 10.52 | 10.37 | 10.50 | 283,547 | +0.01(+0.10%) |
Mar 07, 2016 | 10.42 | 10.56 | 10.35 | 10.49 | 325,714 | +0.02(+0.19%) |
Mar 04, 2016 | 10.51 | 10.58 | 10.29 | 10.47 | 169,959 | -0.07(-0.66%) |
Mar 03, 2016 | 10.59 | 10.64 | 10.50 | 10.54 | 161,962 | -0.04(-0.38%) |
Mar 02, 2016 | 10.49 | 10.70 | 10.38 | 10.58 | 335,832 | +0.07(+0.67%) |
Mar 01, 2016 | 10.67 | 10.74 | 10.51 | 10.51 | 166,051 | -0.09(-0.85%) |
Feb 29, 2016 | 10.61 | 10.75 | 10.59 | 10.60 | 329,553 | -0.04(-0.38%) |
Feb 26, 2016 | 10.54 | 10.70 | 10.54 | 10.64 | 161,247 | +0.12(+1.14%) |
Feb 25, 2016 | 10.51 | 10.60 | 10.42 | 10.52 | 238,129 | +0.04(+0.38%) |
Feb 24, 2016 | 10.33 | 10.49 | 10.29 | 10.48 | 155,661 | +0.09(+0.87%) |
Feb 23, 2016 | 10.43 | 10.53 | 10.39 | 10.39 | 241,295 | -0.10(-0.95%) |
Feb 22, 2016 | 10.50 | 10.59 | 10.41 | 10.49 | 224,263 | +0.07(+0.67%) |
Feb 19, 2016 | 10.62 | 10.67 | 10.41 | 10.42 | 236,658 | -0.20(-1.88%) |
Feb 18, 2016 | 11.10 | 11.19 | 10.62 | 10.62 | 369,439 | +0.08(+0.76%) |
Feb 17, 2016 | 10.54 | 10.75 | 10.50 | 10.54 | 475,455 | +0.00(+0.00%) |
Feb 16, 2016 | 10.45 | 10.64 | 10.40 | 10.54 | 165,544 | +0.14(+1.35%) |
Feb 12, 2016 | 10.42 | 10.40 | 10.40 | 10.40 | 199,300 | -0.01(-0.10%) |
Feb 11, 2016 | 10.22 | 10.44 | 10.20 | 10.41 | 138,409 | +0.08(+0.77%) |
Feb 10, 2016 | 10.44 | 10.55 | 10.33 | 10.33 | 278,512 | -0.04(-0.39%) |
Feb 09, 2016 | 10.36 | 10.51 | 10.30 | 10.37 | 478,656 | -0.06(-0.58%) |
Feb 08, 2016 | 10.23 | 10.45 | 10.18 | 10.43 | 330,283 | +0.12(+1.16%) |
Feb 05, 2016 | 10.19 | 10.38 | 10.15 | 10.31 | 513,482 | +0.07(+0.68%) |
Feb 04, 2016 | 10.18 | 10.32 | 10.14 | 10.24 | 306,259 | +0.04(+0.39%) |
Feb 03, 2016 | 10.10 | 10.25 | 10.02 | 10.20 | 319,965 | +0.13(+1.29%) |
Feb 02, 2016 | 10.03 | 10.13 | 9.980 | 10.07 | 241,526 | -0.04(-0.40%) |