Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.67 | 15.99 | 15.55 | 15.91 | 2,063,829 | +0.22(+1.43%) |
Jan 30, 2017 | 15.55 | 15.76 | 15.35 | 15.69 | 2,352,433 | +0.00(+0.00%) |
Jan 27, 2017 | 16.02 | 16.02 | 15.68 | 15.69 | 1,868,599 | -0.25(-1.57%) |
Jan 26, 2017 | 16.06 | 16.11 | 15.71 | 15.94 | 2,200,522 | -0.02(-0.11%) |
Jan 25, 2017 | 15.94 | 16.15 | 15.83 | 15.95 | 2,252,883 | +0.16(+0.98%) |
Jan 24, 2017 | 15.79 | 15.88 | 15.65 | 15.80 | 1,910,415 | +0.11(+0.72%) |
Jan 23, 2017 | 15.84 | 15.91 | 15.50 | 15.69 | 1,918,540 | -0.16(-1.04%) |
Jan 20, 2017 | 15.76 | 16.02 | 15.57 | 15.85 | 2,895,339 | +0.09(+0.55%) |
Jan 19, 2017 | 15.83 | 15.94 | 15.65 | 15.76 | 2,767,532 | +0.06(+0.39%) |
Jan 18, 2017 | 15.43 | 15.73 | 15.16 | 15.70 | 3,258,069 | +0.39(+2.54%) |
Jan 17, 2017 | 15.34 | 15.48 | 15.17 | 15.31 | 2,114,489 | -0.19(-1.23%) |
Jan 13, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.44 | 15.48 | 15.06 | 15.46 | 2,460,079 | -0.01(-0.06%) |
Jan 11, 2017 | 15.33 | 15.56 | 15.28 | 15.47 | 2,922,023 | +0.14(+0.90%) |
Jan 10, 2017 | 15.08 | 15.43 | 15.02 | 15.33 | 2,696,242 | +0.32(+2.13%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.81 | 15.01 | 4,921,348 | -0.73(-4.62%) |
Jan 06, 2017 | 15.87 | 15.95 | 15.67 | 15.74 | 2,609,576 | -0.02(-0.11%) |
Jan 05, 2017 | 16.04 | 16.08 | 15.64 | 15.76 | 2,355,874 | -0.38(-2.36%) |
Jan 04, 2017 | 15.77 | 16.21 | 15.74 | 16.14 | 2,904,595 | +0.48(+3.04%) |
Jan 03, 2017 | 15.66 | 15.85 | 15.51 | 15.66 | 3,321,671 | +0.11(+0.72%) |
Dec 30, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.62 | 15.79 | 15.46 | 15.62 | 1,662,961 | -0.03(-0.17%) |
Dec 28, 2016 | 15.86 | 15.89 | 15.53 | 15.64 | 1,864,932 | -0.19(-1.20%) |
Dec 27, 2016 | 15.80 | 15.95 | 15.76 | 15.83 | 1,761,964 | +0.03(+0.16%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.46 | 15.66 | 15.43 | 15.63 | 2,277,185 | +0.11(+0.72%) |
Dec 21, 2016 | 15.53 | 15.65 | 15.41 | 15.52 | 1,674,684 | -0.03(-0.17%) |
Dec 20, 2016 | 15.25 | 15.55 | 15.24 | 15.55 | 2,316,889 | +0.27(+1.75%) |
Dec 19, 2016 | 15.16 | 15.29 | 15.06 | 15.28 | 1,964,425 | +0.08(+0.51%) |
Dec 16, 2016 | 15.22 | 15.34 | 15.07 | 15.20 | 3,696,244 | +0.05(+0.34%) |
Dec 15, 2016 | 15.12 | 15.37 | 15.06 | 15.15 | 2,775,525 | +0.16(+1.04%) |
Dec 14, 2016 | 15.00 | 15.38 | 14.92 | 14.99 | 4,575,415 | -0.09(-0.57%) |
Dec 13, 2016 | 15.09 | 15.15 | 14.75 | 15.08 | 4,522,413 | +0.07(+0.46%) |
Dec 12, 2016 | 14.68 | 15.05 | 14.68 | 15.01 | 4,871,676 | +0.42(+2.90%) |
Dec 09, 2016 | 14.01 | 14.71 | 13.96 | 14.59 | 6,700,895 | +0.68(+4.91%) |
Dec 08, 2016 | 13.29 | 13.91 | 13.26 | 13.91 | 5,001,457 | +0.64(+4.82%) |
Dec 07, 2016 | 13.14 | 13.27 | 13.06 | 13.27 | 2,680,911 | +0.16(+1.19%) |
Dec 06, 2016 | 13.01 | 13.16 | 12.88 | 13.11 | 2,209,872 | +0.14(+1.07%) |
Dec 05, 2016 | 12.96 | 13.04 | 12.86 | 12.97 | 2,495,593 | +0.10(+0.74%) |
Dec 02, 2016 | 12.87 | 13.01 | 12.81 | 12.88 | 2,610,865 | +0.00(+0.00%) |
Dec 01, 2016 | 12.71 | 12.97 | 12.68 | 12.88 | 4,366,809 | +0.29(+2.27%) |
Nov 30, 2016 | 12.79 | 12.86 | 12.57 | 12.59 | 3,857,387 | -0.08(-0.61%) |
Nov 29, 2016 | 12.63 | 12.88 | 12.53 | 12.67 | 4,604,692 | +0.10(+0.76%) |
Nov 28, 2016 | 12.56 | 12.71 | 12.52 | 12.57 | 3,740,551 | +0.01(+0.07%) |
Nov 25, 2016 | 12.63 | 12.63 | 12.52 | 12.56 | 958,018 | -0.02(-0.14%) |
Nov 23, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.06(+0.48%) | |
Nov 22, 2016 | 12.80 | 12.84 | 12.44 | 12.52 | 3,590,397 | -0.20(-1.56%) |
Nov 21, 2016 | 12.75 | 12.77 | 12.62 | 12.72 | 2,873,474 | +0.03(+0.27%) |
Nov 18, 2016 | 12.80 | 12.81 | 12.63 | 12.69 | 2,326,910 | -0.09(-0.68%) |
Nov 17, 2016 | 12.60 | 12.81 | 12.49 | 12.77 | 3,309,979 | +0.14(+1.11%) |
Nov 16, 2016 | 12.28 | 12.63 | 12.26 | 12.63 | 10,195,281 | +0.27(+2.17%) |
Nov 15, 2016 | 12.24 | 12.38 | 11.78 | 12.36 | 3,790,190 | +0.06(+0.49%) |
Nov 14, 2016 | 12.60 | 12.86 | 12.25 | 12.30 | 3,346,151 | -0.13(-1.04%) |
Nov 11, 2016 | 12.32 | 12.53 | 12.24 | 12.43 | 3,118,847 | +0.11(+0.91%) |
Nov 10, 2016 | 12.06 | 12.36 | 11.97 | 12.32 | 5,032,001 | +0.42(+3.49%) |
Nov 09, 2016 | 11.65 | 11.98 | 11.65 | 11.91 | 7,733,889 | +0.17(+1.47%) |
Nov 08, 2016 | 11.81 | 11.88 | 11.62 | 11.73 | 1,936,356 | -0.10(-0.80%) |
Nov 07, 2016 | 11.66 | 11.90 | 11.62 | 11.83 | 2,625,591 | +0.41(+3.56%) |
Nov 04, 2016 | 11.27 | 11.62 | 11.21 | 11.42 | 2,333,890 | +0.19(+1.69%) |
Nov 03, 2016 | 11.35 | 11.43 | 11.21 | 11.23 | 1,987,880 | -0.09(-0.76%) |
Nov 02, 2016 | 11.40 | 11.44 | 11.25 | 11.32 | 2,456,773 | -0.12(-1.06%) |
Nov 01, 2016 | 11.84 | 11.84 | 11.30 | 11.44 | 3,638,624 | -0.31(-2.65%) |
Oct 31, 2016 | 11.85 | 11.88 | 11.64 | 11.75 | 2,480,023 | -0.10(-0.80%) |
Oct 28, 2016 | 12.02 | 12.23 | 11.79 | 11.85 | 3,064,784 | -0.19(-1.58%) |
Oct 27, 2016 | 12.27 | 12.68 | 11.91 | 12.04 | 4,168,324 | -0.37(-3.00%) |
Oct 26, 2016 | 12.35 | 12.49 | 12.28 | 12.41 | 3,162,329 | -0.01(-0.07%) |
Oct 25, 2016 | 12.66 | 12.68 | 12.38 | 12.42 | 2,395,532 | -0.25(-1.98%) |
Oct 24, 2016 | 12.57 | 12.68 | 12.55 | 12.67 | 1,622,322 | +0.17(+1.38%) |
Oct 21, 2016 | 12.36 | 12.60 | 12.35 | 12.49 | 1,571,790 | -0.03(-0.21%) |
Oct 20, 2016 | 12.52 | 12.61 | 12.45 | 12.52 | 1,337,192 | -0.05(-0.41%) |
Oct 19, 2016 | 12.53 | 12.61 | 12.47 | 12.57 | 2,161,808 | +0.06(+0.48%) |
Oct 18, 2016 | 12.22 | 12.54 | 12.18 | 12.51 | 3,414,507 | +0.47(+3.88%) |
Oct 17, 2016 | 12.14 | 12.15 | 11.91 | 12.04 | 3,121,170 | +0.16(+1.38%) |
Oct 14, 2016 | 11.93 | 12.09 | 11.86 | 11.88 | 2,166,299 | +0.09(+0.73%) |
Oct 13, 2016 | 11.83 | 11.88 | 11.59 | 11.79 | 2,182,875 | -0.13(-1.09%) |
Oct 12, 2016 | 11.57 | 11.95 | 11.54 | 11.92 | 3,696,136 | +0.35(+3.06%) |
Oct 11, 2016 | 11.54 | 11.60 | 11.43 | 11.57 | 2,084,090 | +0.01(+0.08%) |
Oct 10, 2016 | 11.48 | 11.62 | 11.47 | 11.56 | 1,635,068 | +0.16(+1.36%) |
Oct 07, 2016 | 11.50 | 11.53 | 11.30 | 11.40 | 1,539,458 | -0.07(-0.60%) |
Oct 06, 2016 | 11.62 | 11.62 | 11.42 | 11.47 | 1,411,999 | -0.16(-1.41%) |
Oct 05, 2016 | 11.73 | 11.84 | 11.62 | 11.64 | 1,298,482 | -0.03(-0.30%) |
Oct 04, 2016 | 11.64 | 11.77 | 11.55 | 11.67 | 2,002,190 | +0.02(+0.15%) |
Oct 03, 2016 | 11.65 | 11.75 | 11.60 | 11.65 | 1,765,336 | -0.06(-0.52%) |
Sep 30, 2016 | 11.78 | 11.87 | 11.64 | 11.72 | 1,865,164 | +0.02(+0.15%) |
Sep 29, 2016 | 11.92 | 11.95 | 11.61 | 11.70 | 2,450,118 | -0.18(-1.53%) |
Sep 28, 2016 | 11.70 | 11.90 | 11.61 | 11.88 | 1,778,791 | +0.16(+1.40%) |
Sep 27, 2016 | 11.63 | 11.78 | 11.61 | 11.72 | 1,890,189 | +0.03(+0.22%) |
Sep 26, 2016 | 11.78 | 11.78 | 11.60 | 11.69 | 1,785,704 | -0.19(-1.60%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.83 | 11.88 | 2,310,615 | -0.05(-0.43%) |
Sep 22, 2016 | 11.85 | 11.97 | 11.80 | 11.93 | 2,255,414 | +0.10(+0.80%) |
Sep 21, 2016 | 11.74 | 11.88 | 11.73 | 11.84 | 2,017,220 | +0.14(+1.18%) |
Sep 20, 2016 | 11.95 | 12.00 | 11.69 | 11.70 | 1,882,821 | -0.02(-0.15%) |
Sep 19, 2016 | 11.73 | 11.84 | 11.66 | 11.72 | 1,942,869 | +0.10(+0.82%) |
Sep 16, 2016 | 11.62 | 11.65 | 11.50 | 11.62 | 3,112,620 | -0.06(-0.52%) |
Sep 15, 2016 | 11.55 | 11.70 | 11.48 | 11.68 | 1,233,619 | +0.07(+0.60%) |
Sep 14, 2016 | 11.64 | 11.71 | 11.48 | 11.61 | 2,216,454 | -0.03(-0.30%) |
Sep 13, 2016 | 11.78 | 11.82 | 11.46 | 11.65 | 3,235,170 | -0.31(-2.60%) |
Sep 12, 2016 | 11.67 | 11.98 | 11.44 | 11.96 | 2,672,062 | +0.15(+1.24%) |
Sep 09, 2016 | 12.04 | 12.11 | 11.78 | 11.81 | 3,140,755 | -0.33(-2.71%) |
Sep 08, 2016 | 12.02 | 12.23 | 11.95 | 12.14 | 4,764,410 | +0.10(+0.86%) |
Sep 07, 2016 | 11.91 | 12.05 | 11.90 | 12.04 | 1,854,565 | +0.08(+0.65%) |
Sep 06, 2016 | 12.05 | 12.06 | 11.80 | 11.96 | 2,958,089 | -0.11(-0.93%) |
Sep 02, 2016 | 11.97 | 12.07 | 12.07 | 12.07 | 1,865,911 | +0.10(+0.87%) |
Sep 01, 2016 | 11.86 | 11.97 | 11.65 | 11.97 | 2,928,693 | +0.11(+0.95%) |
Aug 31, 2016 | 11.88 | 11.96 | 11.73 | 11.85 | 1,947,240 | -0.05(-0.44%) |
Aug 30, 2016 | 11.85 | 11.95 | 11.81 | 11.91 | 2,474,921 | +0.04(+0.36%) |
Aug 29, 2016 | 11.82 | 11.92 | 11.68 | 11.86 | 1,408,756 | +0.10(+0.88%) |
Aug 26, 2016 | 11.74 | 11.84 | 11.62 | 11.76 | 2,004,566 | +0.02(+0.15%) |
Aug 25, 2016 | 11.68 | 11.89 | 11.68 | 11.74 | 1,977,828 | +0.00(+0.00%) |
Aug 24, 2016 | 11.77 | 11.85 | 11.67 | 11.74 | 1,770,101 | -0.02(-0.15%) |
Aug 23, 2016 | 11.70 | 11.85 | 11.66 | 11.76 | 3,275,648 | +0.09(+0.74%) |
Aug 22, 2016 | 11.59 | 11.69 | 11.46 | 11.67 | 1,503,859 | +0.03(+0.30%) |
Aug 19, 2016 | 11.66 | 11.71 | 11.59 | 11.64 | 1,715,600 | -0.07(-0.59%) |
Aug 18, 2016 | 11.56 | 11.74 | 11.41 | 11.71 | 1,936,918 | +0.18(+1.59%) |
Aug 17, 2016 | 11.56 | 11.66 | 11.38 | 11.52 | 3,100,321 | -0.07(-0.60%) |
Aug 16, 2016 | 11.64 | 11.78 | 11.57 | 11.59 | 4,525,013 | -0.05(-0.44%) |
Aug 15, 2016 | 11.46 | 11.68 | 11.33 | 11.64 | 4,220,418 | +0.25(+2.20%) |
Aug 12, 2016 | 11.19 | 11.41 | 11.09 | 11.39 | 3,015,287 | +0.29(+2.57%) |
Aug 11, 2016 | 10.94 | 11.14 | 10.94 | 11.11 | 2,380,664 | +0.12(+1.10%) |
Aug 10, 2016 | 11.17 | 11.24 | 10.95 | 10.99 | 2,378,489 | -0.21(-1.85%) |
Aug 09, 2016 | 11.24 | 11.26 | 11.08 | 11.19 | 2,233,414 | -0.04(-0.38%) |
Aug 08, 2016 | 11.19 | 11.32 | 11.18 | 11.24 | 1,658,895 | +0.08(+0.70%) |
Aug 05, 2016 | 11.11 | 11.24 | 11.05 | 11.16 | 2,490,089 | +0.18(+1.65%) |
Aug 04, 2016 | 11.00 | 11.12 | 10.92 | 10.98 | 2,319,556 | -0.03(-0.24%) |
Aug 03, 2016 | 10.86 | 11.06 | 10.86 | 11.00 | 2,495,745 | +0.18(+1.68%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.77 | 10.82 | 2,621,740 | -0.18(-1.65%) |
Aug 01, 2016 | 11.17 | 11.27 | 11.00 | 11.00 | 3,603,200 | -0.15(-1.32%) |
Jul 29, 2016 | 11.00 | 11.19 | 10.85 | 11.15 | 3,716,422 | +0.16(+1.42%) |
Jul 28, 2016 | 10.66 | 11.03 | 10.49 | 11.00 | 4,462,320 | +0.34(+3.16%) |
Jul 27, 2016 | 10.69 | 10.75 | 10.50 | 10.66 | 3,254,037 | -0.03(-0.24%) |
Jul 26, 2016 | 10.55 | 10.71 | 10.55 | 10.68 | 3,312,194 | +0.13(+1.23%) |
Jul 25, 2016 | 10.62 | 10.69 | 10.43 | 10.55 | 4,713,519 | +0.21(+2.01%) |
Jul 22, 2016 | 10.35 | 10.41 | 10.30 | 10.35 | 1,501,560 | +0.00(+0.00%) |
Jul 21, 2016 | 10.37 | 10.44 | 10.33 | 10.35 | 2,697,022 | -0.03(-0.33%) |
Jul 20, 2016 | 10.54 | 10.64 | 10.28 | 10.38 | 2,469,123 | -0.10(-0.91%) |
Jul 19, 2016 | 10.50 | 10.75 | 10.40 | 10.48 | 5,268,461 | +0.12(+1.17%) |
Jul 18, 2016 | 10.40 | 10.42 | 10.30 | 10.36 | 1,928,683 | -0.03(-0.33%) |
Jul 15, 2016 | 10.55 | 10.56 | 10.30 | 10.39 | 2,196,674 | -0.09(-0.82%) |
Jul 14, 2016 | 10.31 | 10.53 | 10.30 | 10.48 | 5,347,819 | +0.34(+3.32%) |
Jul 13, 2016 | 10.11 | 10.18 | 9.967 | 10.14 | 3,332,045 | +0.03(+0.34%) |
Jul 12, 2016 | 9.898 | 10.17 | 9.898 | 10.11 | 3,555,691 | +0.34(+3.45%) |
Jul 11, 2016 | 9.595 | 9.838 | 9.552 | 9.768 | 4,494,617 | +0.29(+3.01%) |
Jul 08, 2016 | 9.293 | 9.518 | 9.155 | 9.483 | 3,773,711 | +0.33(+3.59%) |
Jul 07, 2016 | 9.111 | 9.302 | 9.047 | 9.155 | 3,518,773 | +0.10(+1.15%) |
Jul 06, 2016 | 8.826 | 9.068 | 8.601 | 9.051 | 7,597,779 | +0.51(+5.97%) |
Jul 05, 2016 | 8.973 | 8.999 | 8.518 | 8.541 | 3,110,317 | -0.50(-5.54%) |
Jul 01, 2016 | 8.973 | 9.042 | 9.042 | 9.042 | 2,218,042 | +0.03(+0.38%) |
Jun 30, 2016 | 9.034 | 9.034 | 8.662 | 9.008 | 4,904,193 | +0.46(+5.36%) |
Jun 29, 2016 | 8.532 | 8.610 | 8.351 | 8.549 | 2,179,944 | +0.15(+1.75%) |
Jun 28, 2016 | 8.212 | 8.463 | 8.212 | 8.403 | 3,410,456 | +0.35(+4.29%) |
Jun 27, 2016 | 8.662 | 8.679 | 8.031 | 8.057 | 5,160,165 | -0.71(-8.09%) |
Jun 24, 2016 | 8.878 | 9.008 | 8.757 | 8.766 | 8,586,788 | -0.56(-6.02%) |
Jun 23, 2016 | 9.224 | 9.327 | 9.206 | 9.327 | 3,234,811 | +0.20(+2.18%) |
Jun 22, 2016 | 8.973 | 9.302 | 8.930 | 9.129 | 5,445,980 | +0.28(+3.12%) |
Jun 21, 2016 | 8.878 | 8.947 | 8.524 | 8.852 | 6,516,026 | -0.01(-0.10%) |
Jun 20, 2016 | 9.163 | 9.280 | 8.861 | 8.861 | 2,878,369 | -0.15(-1.63%) |
Jun 17, 2016 | 8.956 | 9.172 | 8.947 | 9.008 | 4,687,553 | +0.03(+0.29%) |
Jun 16, 2016 | 9.051 | 9.051 | 8.796 | 8.982 | 3,799,936 | -0.10(-1.05%) |
Jun 15, 2016 | 9.267 | 9.444 | 9.068 | 9.077 | 3,271,806 | -0.12(-1.32%) |
Jun 14, 2016 | 9.500 | 9.570 | 9.146 | 9.198 | 3,044,633 | -0.35(-3.71%) |
Jun 13, 2016 | 9.768 | 9.846 | 9.535 | 9.552 | 2,693,862 | -0.26(-2.64%) |
Jun 10, 2016 | 9.838 | 9.959 | 9.742 | 9.812 | 2,275,403 | -0.17(-1.73%) |
Jun 09, 2016 | 10.12 | 10.13 | 9.816 | 9.984 | 3,685,799 | -0.22(-2.12%) |
Jun 08, 2016 | 10.23 | 10.26 | 10.12 | 10.20 | 2,345,812 | -0.02(-0.17%) |
Jun 07, 2016 | 10.27 | 10.31 | 10.17 | 10.22 | 2,103,580 | -0.03(-0.34%) |
Jun 06, 2016 | 10.29 | 10.40 | 10.23 | 10.25 | 4,412,261 | -0.03(-0.34%) |
Jun 03, 2016 | 10.41 | 10.41 | 10.05 | 10.29 | 2,663,089 | -0.14(-1.33%) |
Jun 02, 2016 | 10.55 | 10.55 | 10.35 | 10.43 | 2,582,473 | -0.17(-1.63%) |
Jun 01, 2016 | 10.66 | 10.70 | 10.39 | 10.60 | 2,873,665 | -0.13(-1.21%) |
May 31, 2016 | 10.81 | 10.88 | 10.67 | 10.73 | 3,046,978 | -0.02(-0.16%) |
May 27, 2016 | 10.69 | 10.75 | 10.75 | 10.75 | 2,533,269 | +0.07(+0.65%) |
May 26, 2016 | 10.67 | 10.76 | 10.62 | 10.68 | 2,407,676 | +0.03(+0.24%) |
May 25, 2016 | 10.55 | 10.69 | 10.55 | 10.65 | 2,264,925 | +0.10(+0.90%) |
May 24, 2016 | 10.50 | 10.69 | 10.48 | 10.55 | 2,640,613 | +0.07(+0.66%) |
May 23, 2016 | 10.44 | 10.51 | 10.33 | 10.49 | 2,059,868 | +0.05(+0.50%) |
May 20, 2016 | 10.34 | 10.53 | 10.33 | 10.43 | 1,866,369 | +0.13(+1.26%) |
May 19, 2016 | 10.38 | 10.52 | 10.21 | 10.30 | 1,884,534 | -0.17(-1.63%) |
May 18, 2016 | 10.11 | 10.53 | 10.08 | 10.47 | 1,953,123 | +0.32(+3.15%) |
May 17, 2016 | 10.34 | 10.51 | 10.13 | 10.16 | 2,641,435 | -0.15(-1.43%) |
May 16, 2016 | 10.25 | 10.38 | 10.21 | 10.30 | 2,174,027 | +0.10(+0.93%) |
May 13, 2016 | 10.39 | 10.51 | 10.14 | 10.21 | 2,732,817 | -0.18(-1.75%) |
May 12, 2016 | 10.58 | 10.66 | 10.29 | 10.39 | 2,959,280 | -0.12(-1.15%) |
May 11, 2016 | 10.74 | 10.78 | 10.49 | 10.51 | 1,810,931 | -0.26(-2.41%) |
May 10, 2016 | 10.54 | 10.86 | 10.54 | 10.77 | 1,755,050 | +0.24(+2.30%) |
May 09, 2016 | 10.51 | 10.63 | 10.47 | 10.53 | 1,700,049 | -0.01(-0.08%) |
May 06, 2016 | 10.52 | 10.71 | 10.48 | 10.54 | 1,820,753 | -0.09(-0.81%) |
May 05, 2016 | 10.55 | 10.78 | 10.52 | 10.62 | 2,093,706 | +0.08(+0.74%) |
May 04, 2016 | 10.70 | 10.91 | 10.47 | 10.54 | 2,283,044 | -0.22(-2.09%) |
May 03, 2016 | 11.01 | 11.02 | 10.70 | 10.77 | 2,412,555 | -0.35(-3.19%) |
May 02, 2016 | 11.07 | 11.23 | 10.97 | 11.12 | 3,317,120 | +0.07(+0.63%) |
Apr 29, 2016 | 11.23 | 11.30 | 10.92 | 11.05 | 2,175,529 | -0.17(-1.54%) |
Apr 28, 2016 | 11.17 | 11.46 | 11.17 | 11.23 | 3,117,249 | -0.04(-0.38%) |
Apr 27, 2016 | 10.86 | 11.50 | 10.85 | 11.27 | 6,214,207 | +0.45(+4.15%) |
Apr 26, 2016 | 10.65 | 10.96 | 10.61 | 10.82 | 5,581,798 | +0.18(+1.71%) |
Apr 25, 2016 | 10.67 | 10.73 | 10.56 | 10.64 | 3,007,582 | -0.09(-0.81%) |
Apr 22, 2016 | 10.61 | 10.76 | 10.56 | 10.73 | 2,673,454 | +0.14(+1.31%) |
Apr 21, 2016 | 10.73 | 10.82 | 10.59 | 10.59 | 2,822,989 | -0.13(-1.21%) |
Apr 20, 2016 | 10.51 | 10.84 | 10.41 | 10.72 | 3,465,660 | +0.23(+2.23%) |
Apr 19, 2016 | 10.70 | 10.77 | 10.47 | 10.48 | 3,411,325 | -0.22(-2.10%) |
Apr 18, 2016 | 10.64 | 10.79 | 10.56 | 10.71 | 2,111,826 | +0.01(+0.08%) |
Apr 15, 2016 | 10.76 | 10.82 | 10.67 | 10.70 | 1,526,781 | -0.08(-0.72%) |
Apr 14, 2016 | 10.75 | 10.86 | 10.69 | 10.78 | 1,906,324 | +0.04(+0.40%) |
Apr 13, 2016 | 10.46 | 10.87 | 10.46 | 10.73 | 2,910,451 | +0.30(+2.90%) |
Apr 12, 2016 | 10.07 | 10.49 | 10.05 | 10.43 | 3,483,565 | +0.45(+4.50%) |
Apr 11, 2016 | 10.28 | 10.28 | 9.974 | 9.982 | 2,903,298 | -0.25(-2.45%) |
Apr 08, 2016 | 10.18 | 10.44 | 10.18 | 10.23 | 1,765,829 | +0.14(+1.37%) |
Apr 07, 2016 | 10.20 | 10.29 | 10.06 | 10.09 | 2,748,350 | -0.15(-1.43%) |
Apr 06, 2016 | 10.24 | 10.36 | 10.19 | 10.24 | 2,511,554 | +0.00(+0.00%) |
Apr 05, 2016 | 10.37 | 10.46 | 10.16 | 10.24 | 2,658,408 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.75 | 10.35 | 10.38 | 2,264,209 | -0.37(-3.46%) |
Apr 01, 2016 | 10.61 | 10.77 | 10.54 | 10.75 | 2,415,165 | +0.03(+0.32%) |
Mar 31, 2016 | 10.60 | 10.79 | 10.54 | 10.72 | 4,731,480 | +0.10(+0.89%) |
Mar 30, 2016 | 10.45 | 10.68 | 10.45 | 10.62 | 2,913,939 | +0.25(+2.42%) |
Mar 29, 2016 | 10.15 | 10.39 | 10.06 | 10.37 | 3,532,214 | +0.19(+1.87%) |
Mar 28, 2016 | 10.20 | 10.27 | 9.991 | 10.18 | 2,384,991 | +0.03(+0.26%) |
Mar 24, 2016 | 10.15 | 10.16 | 10.16 | 10.16 | 2,451,527 | -0.09(-0.84%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.23 | 10.24 | 2,533,934 | -0.24(-2.31%) |
Mar 22, 2016 | 10.76 | 10.79 | 10.42 | 10.48 | 2,628,579 | -0.31(-2.88%) |
Mar 21, 2016 | 10.90 | 11.02 | 10.70 | 10.79 | 3,288,795 | -0.15(-1.34%) |
Mar 18, 2016 | 10.83 | 11.04 | 10.80 | 10.94 | 5,601,748 | +0.17(+1.61%) |
Mar 17, 2016 | 10.25 | 10.78 | 10.22 | 10.77 | 3,036,363 | +0.52(+5.06%) |
Mar 16, 2016 | 10.43 | 10.43 | 10.09 | 10.25 | 2,784,795 | +0.00(+0.00%) |
Mar 15, 2016 | 10.41 | 10.41 | 10.12 | 10.25 | 2,552,525 | -0.22(-2.06%) |
Mar 14, 2016 | 10.39 | 10.52 | 10.28 | 10.47 | 3,539,721 | +0.03(+0.25%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.24 | 10.44 | 2,323,710 | +0.24(+2.37%) |
Mar 10, 2016 | 10.11 | 10.24 | 9.991 | 10.20 | 4,298,325 | +0.12(+1.20%) |
Mar 09, 2016 | 10.20 | 10.23 | 9.931 | 10.08 | 2,603,424 | -0.09(-0.93%) |
Mar 08, 2016 | 10.29 | 10.35 | 9.948 | 10.17 | 4,362,040 | -0.16(-1.59%) |
Mar 07, 2016 | 10.28 | 10.38 | 10.21 | 10.34 | 2,583,079 | +0.02(+0.17%) |
Mar 04, 2016 | 10.23 | 10.34 | 10.16 | 10.32 | 2,827,077 | +0.14(+1.36%) |
Mar 03, 2016 | 9.991 | 10.23 | 9.931 | 10.18 | 2,288,169 | +0.21(+2.08%) |
Mar 02, 2016 | 9.922 | 10.03 | 9.792 | 9.974 | 2,823,112 | +0.06(+0.61%) |
Mar 01, 2016 | 9.412 | 9.931 | 9.412 | 9.913 | 4,259,434 | +0.58(+6.20%) |
Feb 29, 2016 | 9.611 | 9.611 | 9.326 | 9.334 | 2,980,177 | -0.25(-2.61%) |
Feb 26, 2016 | 9.464 | 9.650 | 9.455 | 9.585 | 3,485,818 | +0.18(+1.93%) |
Feb 25, 2016 | 9.317 | 9.507 | 9.282 | 9.403 | 2,557,640 | +0.11(+1.21%) |
Feb 24, 2016 | 9.239 | 9.369 | 9.090 | 9.291 | 3,020,365 | -0.03(-0.28%) |
Feb 23, 2016 | 9.490 | 9.507 | 9.282 | 9.317 | 2,984,892 | -0.19(-2.00%) |
Feb 22, 2016 | 9.472 | 9.593 | 9.369 | 9.507 | 3,291,567 | +0.14(+1.48%) |
Feb 19, 2016 | 9.498 | 9.568 | 9.265 | 9.369 | 2,256,211 | -0.15(-1.54%) |
Feb 18, 2016 | 9.714 | 9.714 | 9.421 | 9.516 | 2,783,459 | -0.19(-1.94%) |
Feb 17, 2016 | 9.695 | 9.825 | 9.561 | 9.704 | 3,742,910 | +0.07(+0.72%) |
Feb 16, 2016 | 9.781 | 9.885 | 9.505 | 9.635 | 3,790,419 | -0.06(-0.62%) |
Feb 12, 2016 | 9.401 | 9.695 | 9.695 | 9.695 | 4,881,001 | +0.49(+5.35%) |
Feb 11, 2016 | 9.004 | 9.315 | 8.961 | 9.203 | 4,735,662 | +0.05(+0.57%) |
Feb 10, 2016 | 9.263 | 9.419 | 9.116 | 9.151 | 3,155,813 | -0.05(-0.56%) |
Feb 09, 2016 | 8.840 | 9.298 | 8.796 | 9.203 | 7,819,968 | +0.19(+2.11%) |
Feb 08, 2016 | 9.082 | 9.194 | 8.874 | 9.012 | 7,049,084 | -0.19(-2.07%) |
Feb 05, 2016 | 9.323 | 9.462 | 9.194 | 9.203 | 4,163,135 | -0.12(-1.30%) |
Feb 04, 2016 | 8.883 | 9.427 | 8.866 | 9.323 | 5,098,370 | +0.49(+5.58%) |
Feb 03, 2016 | 8.857 | 8.935 | 8.477 | 8.831 | 3,027,864 | +0.04(+0.49%) |
Feb 02, 2016 | 8.926 | 8.935 | 8.641 | 8.788 | 5,443,589 | -0.23(-2.59%) |