Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.80 | 11.04 | 10.80 | 11.02 | 1,712,791 | -0.13(-1.12%) |
Jan 30, 2018 | 11.22 | 11.23 | 10.95 | 11.15 | 2,517,190 | -0.16(-1.43%) |
Jan 29, 2018 | 11.62 | 11.65 | 11.25 | 11.31 | 2,191,609 | -0.31(-2.66%) |
Jan 26, 2018 | 11.71 | 11.79 | 11.60 | 11.62 | 1,260,668 | -0.17(-1.44%) |
Jan 25, 2018 | 11.79 | 11.84 | 11.70 | 11.79 | 1,676,689 | -0.01(-0.06%) |
Jan 24, 2018 | 11.74 | 11.87 | 11.73 | 11.79 | 1,515,687 | +0.08(+0.69%) |
Jan 23, 2018 | 11.71 | 11.75 | 11.57 | 11.71 | 758,254 | +0.01(+0.06%) |
Jan 22, 2018 | 11.68 | 11.71 | 11.55 | 11.71 | 1,023,351 | +0.02(+0.19%) |
Jan 19, 2018 | 11.66 | 11.77 | 11.62 | 11.68 | 1,072,906 | +0.11(+0.96%) |
Jan 18, 2018 | 11.58 | 11.82 | 11.54 | 11.57 | 1,807,584 | -0.23(-1.94%) |
Jan 17, 2018 | 11.63 | 11.85 | 11.63 | 11.80 | 1,503,287 | +0.14(+1.20%) |
Jan 16, 2018 | 11.67 | 11.70 | 11.51 | 11.66 | 735,385 | -0.04(-0.38%) |
Jan 12, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.06(+0.51%) | |
Jan 11, 2018 | 11.38 | 11.71 | 11.38 | 11.65 | 855,675 | -0.02(-0.19%) |
Jan 10, 2018 | 11.64 | 11.67 | 1,016,353 | -0.11(-0.94%) | ||
Jan 09, 2018 | 11.84 | 11.88 | 11.78 | 11.78 | 602,183 | +0.08(+0.69%) |
Jan 08, 2018 | 11.68 | 11.83 | 11.65 | 11.70 | 513,935 | -0.01(-0.06%) |
Jan 05, 2018 | 11.67 | 11.77 | 11.56 | 11.71 | 698,541 | +0.21(+1.86%) |
Jan 04, 2018 | 11.46 | 11.51 | 11.33 | 11.49 | 725,728 | +0.01(+0.06%) |
Jan 03, 2018 | 11.50 | 11.56 | 11.43 | 11.49 | 835,339 | -0.13(-1.14%) |
Jan 02, 2018 | 11.54 | 11.63 | 11.51 | 11.62 | 509,442 | +0.11(+0.96%) |
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.04(+0.39%) | |
Dec 28, 2017 | 11.61 | 11.68 | 11.37 | 11.46 | 640,618 | +0.17(+1.55%) |
Dec 27, 2017 | 11.20 | 11.44 | 11.19 | 11.29 | 779,607 | +0.04(+0.32%) |
Dec 26, 2017 | 11.23 | 11.31 | 11.23 | 11.25 | 353,212 | +0.06(+0.51%) |
Dec 22, 2017 | 11.09 | 11.21 | 11.06 | 11.20 | 613,223 | +0.04(+0.39%) |
Dec 21, 2017 | 11.37 | 11.37 | 11.13 | 11.15 | 586,942 | +0.00(+0.00%) |
Dec 20, 2017 | 11.13 | 11.17 | 11.12 | 11.15 | 763,822 | +0.09(+0.78%) |
Dec 19, 2017 | 11.15 | 11.23 | 11.04 | 11.07 | 929,681 | -0.14(-1.21%) |
Dec 18, 2017 | 11.25 | 11.29 | 11.16 | 11.20 | 693,657 | +0.01(+0.13%) |
Dec 15, 2017 | 11.09 | 11.26 | 11.07 | 11.19 | 748,347 | +0.20(+1.82%) |
Dec 14, 2017 | 11.05 | 11.08 | 10.94 | 10.99 | 706,347 | -0.06(-0.58%) |
Dec 13, 2017 | 11.11 | 11.15 | 10.99 | 11.05 | 1,165,697 | -0.04(-0.32%) |
Dec 12, 2017 | 10.98 | 11.11 | 10.94 | 11.09 | 1,330,851 | +0.01(+0.06%) |
Dec 11, 2017 | 11.12 | 11.00 | 11.08 | 841,863 | +0.13(+1.18%) | |
Dec 08, 2017 | 10.99 | 10.99 | 10.87 | 10.95 | 1,313,844 | -0.25(-2.24%) |
Dec 07, 2017 | 11.20 | 11.25 | 11.15 | 11.20 | 1,065,367 | +0.03(+0.26%) |
Dec 06, 2017 | 11.20 | 11.27 | 11.10 | 11.17 | 939,184 | -0.11(-0.95%) |
Dec 05, 2017 | 11.35 | 11.45 | 11.25 | 11.28 | 695,852 | +0.02(+0.19%) |
Dec 04, 2017 | 11.11 | 11.30 | 11.10 | 11.26 | 1,651,547 | +0.25(+2.27%) |
Dec 01, 2017 | 10.91 | 11.04 | 10.89 | 11.01 | 1,456,957 | -0.15(-1.35%) |
Nov 30, 2017 | 10.85 | 11.17 | 10.85 | 11.16 | 2,883,975 | +0.34(+3.17%) |
Nov 29, 2017 | 10.79 | 10.90 | 10.73 | 10.82 | 1,256,098 | +0.07(+0.67%) |
Nov 28, 2017 | 10.52 | 10.77 | 10.47 | 10.74 | 1,206,912 | +0.11(+1.08%) |
Nov 27, 2017 | 10.59 | 10.64 | 10.47 | 10.63 | 959,992 | +0.04(+0.41%) |
Nov 24, 2017 | 10.68 | 10.68 | 10.49 | 10.59 | 1,313,677 | +0.04(+0.34%) |
Nov 22, 2017 | 10.29 | 10.58 | 10.29 | 10.55 | 1,210,677 | +0.36(+3.51%) |
Nov 21, 2017 | 10.20 | 10.22 | 10.15 | 10.19 | 836,413 | +0.04(+0.35%) |
Nov 20, 2017 | 10.14 | 10.23 | 10.13 | 10.16 | 885,842 | -0.08(-0.77%) |
Nov 17, 2017 | 10.28 | 10.32 | 10.17 | 10.24 | 511,056 | +0.04(+0.35%) |
Nov 16, 2017 | 10.17 | 10.24 | 10.12 | 10.20 | 731,900 | +0.04(+0.42%) |
Nov 15, 2017 | 10.02 | 10.28 | 10.02 | 10.16 | 802,432 | +0.14(+1.43%) |
Nov 14, 2017 | 9.972 | 10.02 | 9.915 | 10.01 | 1,663,142 | +0.06(+0.65%) |
Nov 13, 2017 | 10.14 | 10.15 | 9.929 | 9.950 | 999,937 | -0.30(-2.93%) |
Nov 10, 2017 | 10.17 | 10.29 | 10.13 | 10.25 | 897,072 | +0.07(+0.70%) |
Nov 09, 2017 | 10.05 | 10.22 | 10.04 | 10.18 | 793,660 | +0.04(+0.42%) |
Nov 08, 2017 | 10.09 | 10.15 | 10.03 | 10.14 | 792,640 | +0.05(+0.50%) |
Nov 07, 2017 | 10.06 | 10.14 | 10.03 | 10.09 | 2,492,795 | +0.00(+0.00%) |
Nov 06, 2017 | 10.05 | 10.14 | 10.02 | 10.09 | 866,161 | +0.01(+0.14%) |
Nov 03, 2017 | 10.08 | 10.14 | 10.08 | 10.07 | 878,819 | +0.01(+0.14%) |
Nov 02, 2017 | 10.05 | 10.12 | 10.04 | 10.06 | 1,012,684 | -0.05(-0.49%) |
Nov 01, 2017 | 10.30 | 10.31 | 9.950 | 10.11 | 1,731,634 | -0.19(-1.81%) |
Oct 31, 2017 | 10.28 | 10.47 | 10.25 | 10.29 | 1,475,393 | +0.15(+1.48%) |
Oct 30, 2017 | 10.10 | 10.17 | 10.04 | 10.14 | 1,669,603 | +0.04(+0.42%) |
Oct 27, 2017 | 10.14 | 10.14 | 10.04 | 10.10 | 1,155,330 | +0.06(+0.57%) |
Oct 26, 2017 | 10.07 | 10.12 | 10.04 | 10.04 | 903,042 | -0.02(-0.21%) |
Oct 25, 2017 | 10.16 | 10.16 | 10.03 | 10.06 | 915,818 | -0.18(-1.75%) |
Oct 24, 2017 | 10.27 | 10.31 | 10.22 | 10.24 | 1,390,717 | +0.03(+0.28%) |
Oct 23, 2017 | 10.27 | 10.27 | 10.16 | 10.22 | 2,248,306 | -0.05(-0.49%) |
Oct 20, 2017 | 10.37 | 10.37 | 10.24 | 10.27 | 1,053,901 | -0.11(-1.03%) |
Oct 19, 2017 | 10.38 | 10.40 | 10.29 | 10.37 | 1,460,789 | -0.01(-0.07%) |
Oct 18, 2017 | 10.41 | 10.42 | 10.34 | 10.38 | 1,420,388 | -0.07(-0.68%) |
Oct 17, 2017 | 10.57 | 10.60 | 10.32 | 10.45 | 2,148,452 | -0.16(-1.48%) |
Oct 16, 2017 | 10.55 | 10.69 | 10.49 | 10.61 | 2,024,002 | +0.19(+1.78%) |
Oct 13, 2017 | 10.44 | 10.48 | 10.41 | 10.42 | 1,380,615 | +0.10(+0.97%) |
Oct 12, 2017 | 10.27 | 10.38 | 10.23 | 10.32 | 2,835,099 | +0.01(+0.07%) |
Oct 11, 2017 | 10.12 | 10.32 | 10.10 | 10.32 | 1,933,867 | +0.15(+1.48%) |
Oct 10, 2017 | 9.929 | 10.17 | 9.852 | 10.17 | 3,000,077 | +0.22(+2.23%) |
Oct 09, 2017 | 10.04 | 10.04 | 9.915 | 9.943 | 1,124,963 | -0.06(-0.57%) |
Oct 06, 2017 | 10.03 | 10.17 | 9.972 | 10.00 | 2,801,397 | -0.02(-0.21%) |
Oct 05, 2017 | 10.01 | 10.05 | 9.979 | 10.02 | 1,212,697 | +0.04(+0.43%) |
Oct 04, 2017 | 10.10 | 10.12 | 9.958 | 9.979 | 1,056,548 | -0.04(-0.36%) |
Oct 03, 2017 | 10.09 | 10.13 | 10.01 | 10.01 | 588,421 | -0.01(-0.07%) |
Oct 02, 2017 | 9.950 | 10.03 | 9.943 | 10.02 | 1,239,083 | +0.10(+1.01%) |
Sep 29, 2017 | 10.09 | 10.13 | 9.900 | 9.922 | 2,595,693 | -0.16(-1.63%) |
Sep 28, 2017 | 10.14 | 10.17 | 10.07 | 10.09 | 2,160,877 | -0.04(-0.35%) |
Sep 27, 2017 | 10.19 | 10.07 | 10.12 | 5,282,604 | -0.01(-0.07%) | |
Sep 26, 2017 | 10.11 | 10.19 | 10.03 | 10.13 | 4,523,043 | +0.02(+0.21%) |
Sep 25, 2017 | 10.22 | 10.25 | 10.06 | 10.11 | 3,835,032 | -0.14(-1.40%) |
Sep 22, 2017 | 10.19 | 10.26 | 10.15 | 10.25 | 2,517,145 | +0.01(+0.14%) |
Sep 21, 2017 | 10.09 | 10.27 | 10.06 | 10.24 | 3,628,768 | +0.13(+1.27%) |
Sep 20, 2017 | 9.979 | 10.18 | 9.943 | 10.11 | 3,726,194 | +0.11(+1.07%) |
Sep 19, 2017 | 10.16 | 10.21 | 9.936 | 10.00 | 4,853,840 | -0.16(-1.55%) |
Sep 18, 2017 | 10.23 | 10.30 | 10.09 | 10.16 | 5,977,482 | -0.09(-0.91%) |
Sep 15, 2017 | 10.37 | 10.39 | 10.18 | 10.25 | 7,732,752 | -0.04(-0.42%) |
Sep 14, 2017 | 10.44 | 10.45 | 10.24 | 10.29 | 3,264,653 | -0.28(-2.64%) |
Sep 13, 2017 | 10.84 | 10.84 | 10.57 | 10.57 | 2,954,792 | -0.28(-2.57%) |
Sep 12, 2017 | 10.86 | 10.89 | 10.76 | 10.85 | 1,455,766 | +0.00(+0.00%) |
Sep 11, 2017 | 10.92 | 10.97 | 10.76 | 10.85 | 1,942,339 | +0.02(+0.20%) |
Sep 08, 2017 | 10.95 | 10.98 | 10.74 | 10.83 | 1,424,129 | -0.12(-1.11%) |
Sep 07, 2017 | 11.02 | 11.04 | 10.92 | 10.95 | 2,553,426 | +0.03(+0.26%) |
Sep 06, 2017 | 11.02 | 10.89 | 10.92 | 2,498,919 | -0.04(-0.33%) | |
Sep 05, 2017 | 11.32 | 11.32 | 10.89 | 10.96 | 2,221,968 | -0.64(-5.55%) |
Sep 01, 2017 | 11.80 | 11.89 | 11.58 | 11.60 | 1,207,150 | -0.19(-1.64%) |
Aug 31, 2017 | 11.78 | 11.80 | 11.67 | 11.80 | 1,477,166 | -0.05(-0.42%) |
Aug 30, 2017 | 11.95 | 11.97 | 11.80 | 11.85 | 1,463,795 | -0.13(-1.08%) |
Aug 29, 2017 | 12.10 | 12.21 | 11.96 | 11.97 | 1,129,660 | -0.30(-2.45%) |
Aug 28, 2017 | 12.13 | 12.29 | 12.09 | 12.28 | 2,043,337 | +0.16(+1.30%) |
Aug 25, 2017 | 12.03 | 12.20 | 11.97 | 12.12 | 1,614,574 | +0.13(+1.07%) |
Aug 24, 2017 | 11.87 | 12.06 | 11.87 | 11.99 | 1,738,750 | +0.16(+1.33%) |
Aug 23, 2017 | 11.84 | 11.88 | 11.80 | 11.83 | 672,241 | -0.09(-0.72%) |
Aug 22, 2017 | 11.98 | 12.05 | 11.86 | 11.92 | 1,260,732 | +0.13(+1.09%) |
Aug 21, 2017 | 11.80 | 11.83 | 11.65 | 11.79 | 781,059 | -0.05(-0.42%) |
Aug 18, 2017 | 11.99 | 12.00 | 11.82 | 11.84 | 1,018,582 | -0.15(-1.25%) |
Aug 17, 2017 | 12.22 | 12.22 | 11.97 | 11.99 | 1,554,080 | -0.31(-2.50%) |
Aug 16, 2017 | 12.20 | 12.32 | 12.16 | 12.30 | 1,237,350 | +0.11(+0.88%) |
Aug 15, 2017 | 12.35 | 12.37 | 12.18 | 12.19 | 820,684 | -0.07(-0.58%) |
Aug 14, 2017 | 12.17 | 12.34 | 12.13 | 12.26 | 1,050,180 | +0.15(+1.24%) |
Aug 11, 2017 | 11.72 | 12.19 | 11.52 | 12.11 | 1,197,503 | -0.14(-1.17%) |
Aug 10, 2017 | 12.30 | 12.35 | 12.18 | 12.25 | 1,452,571 | -0.29(-2.34%) |
Aug 09, 2017 | 12.60 | 12.60 | 12.43 | 12.55 | 683,281 | -0.12(-0.96%) |
Aug 08, 2017 | 12.82 | 12.82 | 12.64 | 12.67 | 755,395 | -0.23(-1.77%) |
Aug 07, 2017 | 12.86 | 12.90 | 12.77 | 12.90 | 2,616,774 | +0.01(+0.06%) |
Aug 04, 2017 | 12.87 | 12.89 | 12.76 | 12.89 | 787,273 | +0.02(+0.17%) |
Aug 03, 2017 | 13.16 | 13.16 | 12.79 | 12.87 | 1,347,768 | -0.30(-2.28%) |
Aug 02, 2017 | 13.16 | 13.23 | 13.12 | 13.17 | 991,731 | -0.06(-0.43%) |
Aug 01, 2017 | 13.13 | 13.23 | 12.95 | 13.23 | 1,473,997 | +0.21(+1.65%) |
Jul 31, 2017 | 13.28 | 13.31 | 12.93 | 13.01 | 2,182,042 | -0.29(-2.20%) |
Jul 28, 2017 | 13.16 | 13.46 | 12.99 | 13.31 | 1,637,086 | +0.06(+0.49%) |
Jul 27, 2017 | 13.06 | 13.25 | 13.06 | 13.24 | 951,222 | +0.24(+1.87%) |
Jul 26, 2017 | 13.01 | 13.03 | 12.91 | 13.00 | 965,321 | +0.08(+0.61%) |
Jul 25, 2017 | 12.79 | 12.93 | 12.78 | 12.92 | 1,063,976 | +0.14(+1.06%) |
Jul 24, 2017 | 12.77 | 12.85 | 12.73 | 12.78 | 1,440,774 | +0.02(+0.17%) |
Jul 21, 2017 | 12.54 | 12.87 | 12.51 | 12.76 | 1,038,626 | +0.33(+2.65%) |
Jul 20, 2017 | 12.40 | 12.60 | 12.36 | 12.43 | 1,026,172 | +0.06(+0.52%) |
Jul 19, 2017 | 12.32 | 12.43 | 12.27 | 12.37 | 928,366 | +0.04(+0.35%) |
Jul 18, 2017 | 12.24 | 12.35 | 12.23 | 12.33 | 640,154 | +0.06(+0.47%) |
Jul 17, 2017 | 12.18 | 12.29 | 12.13 | 12.27 | 533,360 | +0.11(+0.94%) |
Jul 14, 2017 | 11.94 | 12.18 | 11.94 | 12.15 | 376,620 | +0.29(+2.41%) |
Jul 13, 2017 | 11.77 | 11.89 | 11.68 | 11.87 | 582,976 | +0.08(+0.67%) |
Jul 12, 2017 | 11.82 | 11.92 | 11.73 | 11.79 | 860,042 | +0.04(+0.30%) |
Jul 11, 2017 | 11.85 | 11.85 | 11.72 | 11.75 | 621,984 | -0.14(-1.14%) |
Jul 10, 2017 | 11.86 | 11.96 | 11.80 | 11.89 | 400,621 | +0.06(+0.48%) |
Jul 07, 2017 | 11.84 | 11.86 | 11.76 | 11.83 | 540,141 | +0.03(+0.24%) |
Jul 06, 2017 | 11.99 | 12.02 | 11.77 | 11.80 | 1,190,327 | -0.44(-3.57%) |
Jul 05, 2017 | 12.25 | 12.28 | 11.94 | 12.24 | 1,275,628 | -0.12(-0.98%) |
Jul 03, 2017 | 12.27 | 12.38 | 12.27 | 12.36 | 571,845 | +0.46(+3.85%) |
Jun 30, 2017 | 12.02 | 12.02 | 11.80 | 11.90 | 1,465,903 | +0.03(+0.24%) |
Jun 29, 2017 | 11.90 | 11.90 | 11.78 | 11.87 | 946,017 | -0.10(-0.84%) |
Jun 28, 2017 | 11.93 | 12.00 | 11.84 | 11.97 | 1,058,479 | +0.17(+1.45%) |
Jun 27, 2017 | 11.69 | 11.89 | 11.69 | 11.80 | 919,864 | +0.15(+1.29%) |
Jun 26, 2017 | 11.58 | 11.67 | 11.55 | 11.65 | 839,356 | +0.04(+0.31%) |
Jun 23, 2017 | 11.77 | 11.77 | 11.58 | 11.62 | 904,428 | -0.15(-1.28%) |
Jun 22, 2017 | 11.85 | 11.85 | 11.72 | 11.77 | 721,797 | +0.10(+0.86%) |
Jun 21, 2017 | 11.55 | 11.72 | 11.54 | 11.67 | 525,568 | +0.03(+0.25%) |
Jun 20, 2017 | 11.64 | 11.68 | 11.52 | 11.64 | 876,429 | +0.01(+0.12%) |
Jun 19, 2017 | 11.57 | 11.70 | 11.55 | 11.62 | 860,312 | +0.10(+0.87%) |
Jun 16, 2017 | 11.35 | 11.53 | 11.35 | 11.52 | 1,714,262 | +0.04(+0.37%) |
Jun 15, 2017 | 11.41 | 11.52 | 11.30 | 11.48 | 1,140,033 | -0.03(-0.25%) |
Jun 14, 2017 | 11.69 | 11.69 | 11.46 | 11.51 | 649,336 | -0.14(-1.23%) |
Jun 13, 2017 | 11.60 | 11.73 | 11.57 | 11.65 | 732,079 | +0.16(+1.37%) |
Jun 12, 2017 | 11.49 | 11.50 | 11.37 | 11.50 | 610,953 | -0.07(-0.62%) |
Jun 09, 2017 | 11.75 | 11.80 | 11.55 | 11.57 | 662,826 | -0.13(-1.10%) |
Jun 08, 2017 | 11.80 | 11.82 | 11.66 | 11.70 | 831,167 | -0.15(-1.27%) |
Jun 07, 2017 | 11.91 | 11.91 | 11.77 | 11.85 | 1,392,596 | -0.10(-0.84%) |
Jun 06, 2017 | 11.93 | 12.03 | 11.87 | 11.95 | 761,644 | +0.07(+0.60%) |
Jun 05, 2017 | 11.99 | 11.99 | 11.80 | 11.87 | 726,092 | -0.20(-1.66%) |
Jun 02, 2017 | 11.96 | 12.08 | 11.58 | 12.07 | 1,349,024 | +0.04(+0.36%) |
Jun 01, 2017 | 11.99 | 12.05 | 11.86 | 12.03 | 745,823 | +0.00(+0.00%) |
May 31, 2017 | 12.00 | 12.09 | 11.79 | 12.03 | 1,960,986 | +0.04(+0.30%) |
May 30, 2017 | 11.95 | 12.05 | 11.87 | 12.00 | 915,210 | +0.01(+0.06%) |
May 26, 2017 | 11.93 | 12.03 | 11.88 | 11.99 | 962,482 | +0.01(+0.06%) |
May 25, 2017 | 11.86 | 12.00 | 11.80 | 11.98 | 468,376 | +0.24(+2.01%) |
May 24, 2017 | 11.66 | 11.79 | 11.63 | 11.75 | 850,040 | +0.03(+0.24%) |
May 23, 2017 | 11.65 | 11.85 | 11.62 | 11.72 | 1,476,171 | +0.13(+1.11%) |
May 22, 2017 | 11.55 | 11.60 | 11.47 | 11.59 | 608,681 | +0.04(+0.37%) |
May 19, 2017 | 11.45 | 11.58 | 11.37 | 11.55 | 1,586,470 | +0.14(+1.19%) |
May 18, 2017 | 11.07 | 11.50 | 11.07 | 11.41 | 1,731,580 | +0.14(+1.27%) |
May 17, 2017 | 11.31 | 11.32 | 11.25 | 11.27 | 927,231 | -0.09(-0.82%) |
May 16, 2017 | 11.35 | 11.38 | 11.30 | 11.36 | 536,364 | +0.01(+0.13%) |
May 15, 2017 | 11.33 | 11.41 | 11.28 | 11.35 | 319,583 | +0.00(+0.00%) |
May 12, 2017 | 11.20 | 11.45 | 11.17 | 11.35 | 973,914 | +0.16(+1.47%) |
May 11, 2017 | 11.40 | 11.42 | 11.07 | 11.18 | 1,465,948 | -0.25(-2.19%) |
May 10, 2017 | 11.49 | 11.52 | 11.37 | 11.43 | 807,849 | -0.05(-0.44%) |
May 09, 2017 | 11.45 | 11.63 | 11.43 | 11.48 | 484,376 | +0.06(+0.50%) |
May 08, 2017 | 11.46 | 11.71 | 11.34 | 11.42 | 680,157 | +0.13(+1.14%) |
May 05, 2017 | 11.19 | 11.33 | 11.19 | 11.30 | 892,727 | +0.09(+0.83%) |
May 04, 2017 | 11.59 | 11.60 | 11.17 | 11.20 | 1,384,544 | -0.39(-3.39%) |
May 03, 2017 | 11.75 | 11.84 | 11.58 | 11.60 | 727,508 | -0.16(-1.40%) |
May 02, 2017 | 11.75 | 11.80 | 11.68 | 11.76 | 1,087,062 | +0.12(+1.04%) |
May 01, 2017 | 11.89 | 11.91 | 11.63 | 11.64 | 493,350 | -0.23(-1.93%) |
Apr 28, 2017 | 11.84 | 12.05 | 11.83 | 11.87 | 1,844,218 | +0.55(+4.87%) |
Apr 27, 2017 | 11.47 | 11.49 | 11.31 | 11.32 | 1,713,920 | -0.16(-1.37%) |
Apr 26, 2017 | 11.45 | 11.51 | 11.45 | 11.47 | 1,534,324 | -0.03(-0.25%) |
Apr 25, 2017 | 11.57 | 11.58 | 11.48 | 11.50 | 1,022,797 | -0.04(-0.37%) |
Apr 24, 2017 | 11.62 | 11.77 | 11.53 | 11.55 | 994,306 | +0.01(+0.12%) |
Apr 21, 2017 | 11.50 | 11.57 | 11.45 | 11.53 | 2,022,565 | +0.05(+0.44%) |
Apr 20, 2017 | 11.55 | 11.55 | 11.47 | 11.48 | 2,387,883 | -0.03(-0.25%) |
Apr 19, 2017 | 11.67 | 11.68 | 11.51 | 11.51 | 1,322,136 | -0.11(-0.98%) |
Apr 18, 2017 | 11.62 | 11.63 | 11.47 | 11.62 | 1,501,699 | -0.04(-0.37%) |
Apr 17, 2017 | 11.58 | 11.69 | 11.50 | 11.67 | 786,121 | +0.16(+1.37%) |
Apr 13, 2017 | 11.53 | 11.60 | 11.50 | 11.51 | 653,899 | +0.01(+0.06%) |
Apr 12, 2017 | 11.42 | 11.52 | 11.38 | 11.50 | 892,424 | -0.04(-0.37%) |
Apr 11, 2017 | 11.67 | 11.68 | 11.47 | 11.55 | 1,873,705 | -0.32(-2.71%) |
Apr 10, 2017 | 11.92 | 11.95 | 11.82 | 11.87 | 878,246 | -0.10(-0.84%) |
Apr 07, 2017 | 12.05 | 12.05 | 11.93 | 11.97 | 809,198 | -0.06(-0.48%) |
Apr 06, 2017 | 11.79 | 12.13 | 11.79 | 12.03 | 872,544 | -0.05(-0.41%) |
Apr 05, 2017 | 11.84 | 12.11 | 11.84 | 12.07 | 1,397,853 | -0.01(-0.12%) |
Apr 04, 2017 | 12.20 | 12.22 | 12.03 | 12.09 | 3,016,501 | -0.15(-1.23%) |
Apr 03, 2017 | 12.03 | 12.30 | 12.02 | 12.24 | 1,014,079 | +0.20(+1.66%) |
Mar 31, 2017 | 11.98 | 12.09 | 11.90 | 12.04 | 2,373,433 | +0.01(+0.12%) |
Mar 30, 2017 | 11.99 | 12.04 | 11.91 | 12.03 | 653,071 | +0.00(+0.00%) |
Mar 29, 2017 | 12.02 | 12.08 | 11.90 | 12.03 | 862,909 | -0.14(-1.18%) |
Mar 28, 2017 | 12.01 | 12.25 | 11.90 | 12.17 | 724,663 | -0.06(-0.53%) |
Mar 27, 2017 | 11.99 | 12.27 | 11.99 | 12.23 | 862,488 | +0.06(+0.47%) |
Mar 24, 2017 | 12.23 | 12.25 | 12.12 | 12.18 | 1,606,717 | -0.05(-0.41%) |
Mar 23, 2017 | 12.24 | 12.33 | 12.21 | 12.23 | 1,007,399 | +0.07(+0.59%) |
Mar 22, 2017 | 12.15 | 12.18 | 12.06 | 12.15 | 1,379,957 | +0.04(+0.29%) |
Mar 21, 2017 | 12.00 | 12.29 | 12.00 | 12.12 | 990,350 | -0.09(-0.70%) |
Mar 20, 2017 | 12.08 | 12.27 | 11.97 | 12.20 | 1,867,820 | +0.19(+1.61%) |
Mar 17, 2017 | 12.04 | 12.18 | 11.81 | 12.01 | 1,469,198 | -0.11(-0.94%) |
Mar 16, 2017 | 12.07 | 12.28 | 11.99 | 12.13 | 1,325,203 | +0.21(+1.74%) |
Mar 15, 2017 | 11.73 | 12.00 | 11.32 | 11.92 | 1,691,219 | +0.15(+1.28%) |
Mar 14, 2017 | 11.30 | 11.86 | 11.30 | 11.77 | 950,335 | -0.04(-0.36%) |
Mar 13, 2017 | 11.98 | 11.98 | 11.68 | 11.81 | 866,313 | -0.02(-0.18%) |
Mar 10, 2017 | 11.80 | 11.87 | 11.70 | 11.83 | 1,006,789 | +0.04(+0.36%) |
Mar 09, 2017 | 11.80 | 11.84 | 11.66 | 11.79 | 1,416,868 | -0.01(-0.12%) |
Mar 08, 2017 | 11.50 | 11.80 | 11.50 | 11.80 | 1,125,493 | +0.39(+3.38%) |
Mar 07, 2017 | 11.42 | 11.42 | 11.27 | 11.42 | 983,248 | +0.00(+0.00%) |
Mar 06, 2017 | 11.40 | 11.46 | 11.31 | 11.42 | 1,013,634 | -0.04(-0.37%) |
Mar 03, 2017 | 11.38 | 11.46 | 11.27 | 11.46 | 794,177 | +0.07(+0.63%) |
Mar 02, 2017 | 11.37 | 11.42 | 11.30 | 11.39 | 1,991,121 | -0.09(-0.75%) |
Mar 01, 2017 | 11.48 | 11.82 | 11.42 | 11.47 | 1,044,561 | +0.03(+0.25%) |
Feb 28, 2017 | 11.35 | 11.46 | 11.30 | 11.45 | 946,769 | +0.08(+0.69%) |
Feb 27, 2017 | 11.30 | 11.43 | 11.29 | 11.37 | 1,053,873 | -0.01(-0.06%) |
Feb 24, 2017 | 11.30 | 11.40 | 11.21 | 11.37 | 575,615 | +0.02(+0.19%) |
Feb 23, 2017 | 11.37 | 11.43 | 11.11 | 11.35 | 1,328,107 | +0.10(+0.89%) |
Feb 22, 2017 | 11.13 | 11.27 | 11.06 | 11.25 | 1,451,627 | +0.12(+1.09%) |
Feb 21, 2017 | 11.14 | 11.18 | 10.95 | 11.13 | 1,521,170 | -0.01(-0.06%) |
Feb 17, 2017 | 11.14 | 11.14 | 11.14 | 0 | +0.05(+0.45%) | |
Feb 16, 2017 | 11.05 | 11.10 | 10.96 | 11.09 | 1,365,424 | +0.02(+0.19%) |
Feb 15, 2017 | 10.97 | 11.17 | 10.97 | 11.07 | 1,109,147 | -0.02(-0.19%) |
Feb 14, 2017 | 11.02 | 11.11 | 10.96 | 11.09 | 988,474 | +0.07(+0.65%) |
Feb 13, 2017 | 11.05 | 11.11 | 10.94 | 11.02 | 335,446 | -0.01(-0.13%) |
Feb 10, 2017 | 10.84 | 11.03 | 10.82 | 11.03 | 1,667,205 | +0.26(+2.39%) |
Feb 09, 2017 | 11.05 | 11.12 | 10.62 | 10.77 | 1,860,821 | -0.36(-3.28%) |
Feb 08, 2017 | 10.82 | 11.14 | 10.71 | 11.14 | 1,493,028 | +0.34(+3.11%) |
Feb 07, 2017 | 10.89 | 10.98 | 10.73 | 10.80 | 1,754,096 | -0.05(-0.46%) |
Feb 06, 2017 | 10.75 | 10.93 | 10.73 | 10.85 | 1,295,773 | +0.14(+1.27%) |
Feb 03, 2017 | 10.68 | 10.75 | 10.63 | 10.72 | 762,317 | +0.10(+0.94%) |
Feb 02, 2017 | 10.68 | 10.70 | 10.49 | 10.62 | 1,882,145 | -0.10(-0.94%) |