Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.09 | 16.25 | 16.06 | 16.10 | 2,459,095 | -0.02(-0.11%) |
Feb 27, 2017 | 16.16 | 16.22 | 16.06 | 16.11 | 1,660,281 | +0.00(+0.00%) |
Feb 24, 2017 | 15.90 | 16.17 | 15.87 | 16.11 | 1,481,841 | -0.02(-0.11%) |
Feb 23, 2017 | 16.43 | 16.43 | 16.01 | 16.13 | 2,143,383 | -0.12(-0.73%) |
Feb 22, 2017 | 16.26 | 16.33 | 16.04 | 16.25 | 2,564,849 | -0.10(-0.58%) |
Feb 21, 2017 | 16.43 | 16.53 | 16.30 | 16.35 | 2,594,427 | -0.09(-0.53%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 16.93 | 16.93 | 16.65 | 16.69 | 2,921,434 | -0.23(-1.38%) |
Feb 15, 2017 | 16.94 | 17.02 | 16.79 | 16.93 | 3,190,266 | -0.03(-0.20%) |
Feb 14, 2017 | 16.99 | 17.19 | 16.90 | 16.96 | 1,974,856 | -0.10(-0.56%) |
Feb 13, 2017 | 16.91 | 17.17 | 16.91 | 17.06 | 1,576,755 | +0.09(+0.51%) |
Feb 10, 2017 | 16.95 | 17.08 | 16.83 | 16.97 | 2,431,621 | +0.14(+0.82%) |
Feb 09, 2017 | 16.42 | 16.92 | 16.38 | 16.83 | 2,941,917 | +0.42(+2.53%) |
Feb 08, 2017 | 16.20 | 16.42 | 16.11 | 16.42 | 2,839,628 | +0.02(+0.11%) |
Feb 07, 2017 | 16.59 | 16.64 | 16.36 | 16.40 | 2,236,827 | -0.11(-0.68%) |
Feb 06, 2017 | 16.48 | 16.63 | 16.38 | 16.51 | 2,080,782 | -0.02(-0.10%) |
Feb 03, 2017 | 16.33 | 16.62 | 16.31 | 16.53 | 1,903,017 | +0.37(+2.30%) |
Feb 02, 2017 | 16.32 | 16.45 | 16.10 | 16.16 | 2,447,961 | -0.22(-1.37%) |
Feb 01, 2017 | 16.07 | 16.39 | 16.06 | 16.38 | 3,069,922 | +0.47(+2.93%) |
Jan 31, 2017 | 15.67 | 15.99 | 15.55 | 15.91 | 2,063,545 | +0.22(+1.43%) |
Jan 30, 2017 | 15.55 | 15.76 | 15.35 | 15.69 | 2,352,109 | +0.00(+0.00%) |
Jan 27, 2017 | 16.02 | 16.02 | 15.68 | 15.69 | 1,868,342 | -0.25(-1.57%) |
Jan 26, 2017 | 16.06 | 16.11 | 15.71 | 15.94 | 2,200,220 | -0.02(-0.11%) |
Jan 25, 2017 | 15.94 | 16.16 | 15.83 | 15.96 | 2,252,574 | +0.16(+0.99%) |
Jan 24, 2017 | 15.79 | 15.88 | 15.65 | 15.80 | 1,910,152 | +0.11(+0.72%) |
Jan 23, 2017 | 15.84 | 15.91 | 15.50 | 15.69 | 1,918,276 | -0.16(-1.04%) |
Jan 20, 2017 | 15.77 | 16.03 | 15.57 | 15.85 | 2,894,941 | +0.09(+0.55%) |
Jan 19, 2017 | 15.83 | 15.94 | 15.65 | 15.77 | 2,767,152 | +0.06(+0.39%) |
Jan 18, 2017 | 15.43 | 15.73 | 15.16 | 15.71 | 3,257,621 | +0.39(+2.54%) |
Jan 17, 2017 | 15.34 | 15.48 | 15.17 | 15.32 | 2,114,198 | -0.19(-1.23%) |
Jan 13, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.45 | 15.48 | 15.06 | 15.46 | 2,459,741 | -0.01(-0.06%) |
Jan 11, 2017 | 15.33 | 15.56 | 15.28 | 15.47 | 2,921,621 | +0.14(+0.90%) |
Jan 10, 2017 | 15.08 | 15.43 | 15.02 | 15.33 | 2,695,871 | +0.32(+2.13%) |
Jan 09, 2017 | 15.40 | 15.40 | 14.82 | 15.01 | 4,920,671 | -0.73(-4.62%) |
Jan 06, 2017 | 15.87 | 15.95 | 15.67 | 15.74 | 2,609,218 | -0.02(-0.11%) |
Jan 05, 2017 | 16.04 | 16.08 | 15.65 | 15.76 | 2,355,550 | -0.38(-2.36%) |
Jan 04, 2017 | 15.78 | 16.22 | 15.74 | 16.14 | 2,904,196 | +0.48(+3.04%) |
Jan 03, 2017 | 15.66 | 15.85 | 15.52 | 15.66 | 3,321,214 | +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 | 1,662,732 | -0.03(-0.17%) |
Dec 28, 2016 | 15.86 | 15.89 | 15.53 | 15.65 | 1,864,676 | -0.19(-1.20%) |
Dec 27, 2016 | 15.80 | 15.96 | 15.77 | 15.84 | 1,761,722 | +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 | 15.44 | 15.64 | 2,276,872 | +0.11(+0.72%) |
Dec 21, 2016 | 15.53 | 15.65 | 15.41 | 15.52 | 1,674,454 | -0.03(-0.17%) |
Dec 20, 2016 | 15.26 | 15.55 | 15.24 | 15.55 | 2,316,571 | +0.27(+1.75%) |
Dec 19, 2016 | 15.16 | 15.30 | 15.06 | 15.28 | 1,964,155 | +0.08(+0.51%) |
Dec 16, 2016 | 15.22 | 15.34 | 15.07 | 15.20 | 3,695,736 | +0.05(+0.34%) |
Dec 15, 2016 | 15.13 | 15.37 | 15.07 | 15.15 | 2,775,144 | +0.16(+1.04%) |
Dec 14, 2016 | 15.01 | 15.38 | 14.92 | 15.00 | 4,574,786 | -0.09(-0.57%) |
Dec 13, 2016 | 15.09 | 15.15 | 14.75 | 15.08 | 4,521,792 | +0.07(+0.46%) |
Dec 12, 2016 | 14.69 | 15.05 | 14.69 | 15.01 | 4,871,006 | +0.42(+2.90%) |
Dec 09, 2016 | 14.01 | 14.71 | 13.96 | 14.59 | 6,699,974 | +0.68(+4.91%) |
Dec 08, 2016 | 13.29 | 13.92 | 13.26 | 13.91 | 5,000,770 | +0.64(+4.82%) |
Dec 07, 2016 | 13.15 | 13.27 | 13.06 | 13.27 | 2,680,543 | +0.16(+1.19%) |
Dec 06, 2016 | 13.02 | 13.16 | 12.88 | 13.11 | 2,209,568 | +0.14(+1.07%) |
Dec 05, 2016 | 12.96 | 13.04 | 12.86 | 12.97 | 2,495,250 | +0.10(+0.74%) |
Dec 02, 2016 | 12.87 | 13.01 | 12.81 | 12.88 | 2,610,506 | +0.00(+0.00%) |
Dec 01, 2016 | 12.71 | 12.97 | 12.68 | 12.88 | 4,366,209 | +0.29(+2.27%) |
Nov 30, 2016 | 12.79 | 12.86 | 12.58 | 12.59 | 3,856,857 | -0.08(-0.61%) |
Nov 29, 2016 | 12.63 | 12.89 | 12.53 | 12.67 | 4,604,059 | +0.10(+0.76%) |
Nov 28, 2016 | 12.57 | 12.71 | 12.52 | 12.58 | 3,740,036 | +0.01(+0.07%) |
Nov 25, 2016 | 12.64 | 12.64 | 12.52 | 12.57 | 957,887 | -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 | 12.45 | 12.52 | 3,589,903 | -0.20(-1.56%) |
Nov 21, 2016 | 12.75 | 12.77 | 12.62 | 12.72 | 2,873,079 | +0.03(+0.27%) |
Nov 18, 2016 | 12.80 | 12.81 | 12.64 | 12.69 | 2,326,590 | -0.09(-0.68%) |
Nov 17, 2016 | 12.60 | 12.81 | 12.49 | 12.77 | 3,309,524 | +0.14(+1.11%) |
Nov 16, 2016 | 12.28 | 12.63 | 12.26 | 12.63 | 10,193,878 | +0.27(+2.17%) |
Nov 15, 2016 | 12.24 | 12.38 | 11.78 | 12.37 | 3,789,669 | +0.06(+0.49%) |
Nov 14, 2016 | 12.60 | 12.86 | 12.25 | 12.31 | 3,345,691 | -0.13(-1.04%) |
Nov 11, 2016 | 12.32 | 12.53 | 12.24 | 12.43 | 3,118,418 | +0.11(+0.91%) |
Nov 10, 2016 | 12.06 | 12.36 | 11.98 | 12.32 | 5,031,309 | +0.42(+3.49%) |
Nov 09, 2016 | 11.66 | 11.99 | 11.66 | 11.91 | 7,732,825 | +0.17(+1.47%) |
Nov 08, 2016 | 11.81 | 11.88 | 11.62 | 11.73 | 1,936,089 | -0.10(-0.80%) |
Nov 07, 2016 | 11.67 | 11.90 | 11.62 | 11.83 | 2,625,230 | +0.41(+3.56%) |
Nov 04, 2016 | 11.27 | 11.62 | 11.22 | 11.42 | 2,333,569 | +0.19(+1.69%) |
Nov 03, 2016 | 11.35 | 11.43 | 11.21 | 11.23 | 1,987,607 | -0.09(-0.76%) |
Nov 02, 2016 | 11.41 | 11.44 | 11.25 | 11.32 | 2,456,435 | -0.12(-1.06%) |
Nov 01, 2016 | 11.84 | 11.84 | 11.31 | 11.44 | 3,638,123 | -0.31(-2.65%) |
Oct 31, 2016 | 11.86 | 11.88 | 11.64 | 11.75 | 2,479,681 | -0.10(-0.80%) |
Oct 28, 2016 | 12.02 | 12.23 | 11.79 | 11.85 | 3,064,362 | -0.19(-1.58%) |
Oct 27, 2016 | 12.27 | 12.69 | 11.91 | 12.04 | 4,167,750 | -0.37(-3.00%) |
Oct 26, 2016 | 12.35 | 12.49 | 12.28 | 12.41 | 3,161,894 | -0.01(-0.07%) |
Oct 25, 2016 | 12.66 | 12.68 | 12.38 | 12.42 | 2,395,203 | -0.25(-1.98%) |
Oct 24, 2016 | 12.57 | 12.69 | 12.56 | 12.67 | 1,622,099 | +0.17(+1.38%) |
Oct 21, 2016 | 12.37 | 12.60 | 12.35 | 12.50 | 1,571,574 | -0.03(-0.21%) |
Oct 20, 2016 | 12.52 | 12.61 | 12.45 | 12.52 | 1,337,008 | -0.05(-0.41%) |
Oct 19, 2016 | 12.53 | 12.61 | 12.47 | 12.57 | 2,161,511 | +0.06(+0.48%) |
Oct 18, 2016 | 12.22 | 12.54 | 12.18 | 12.51 | 3,414,038 | +0.47(+3.88%) |
Oct 17, 2016 | 12.14 | 12.15 | 11.92 | 12.05 | 3,120,740 | +0.16(+1.38%) |
Oct 14, 2016 | 11.93 | 12.09 | 11.86 | 11.88 | 2,166,001 | +0.09(+0.73%) |
Oct 13, 2016 | 11.83 | 11.88 | 11.60 | 11.79 | 2,182,575 | -0.13(-1.09%) |
Oct 12, 2016 | 11.57 | 11.95 | 11.54 | 11.92 | 3,695,627 | +0.35(+3.06%) |
Oct 11, 2016 | 11.54 | 11.60 | 11.43 | 11.57 | 2,083,804 | +0.01(+0.08%) |
Oct 10, 2016 | 11.48 | 11.62 | 11.48 | 11.56 | 1,634,843 | +0.16(+1.36%) |
Oct 07, 2016 | 11.50 | 11.53 | 11.30 | 11.41 | 1,539,246 | -0.07(-0.60%) |
Oct 06, 2016 | 11.62 | 11.62 | 11.42 | 11.48 | 1,411,805 | -0.16(-1.41%) |
Oct 05, 2016 | 11.73 | 11.84 | 11.63 | 11.64 | 1,298,303 | -0.03(-0.30%) |
Oct 04, 2016 | 11.64 | 11.77 | 11.55 | 11.67 | 2,001,914 | +0.02(+0.15%) |
Oct 03, 2016 | 11.65 | 11.75 | 11.60 | 11.66 | 1,765,093 | -0.06(-0.52%) |
Sep 30, 2016 | 11.78 | 11.87 | 11.64 | 11.72 | 1,864,907 | +0.02(+0.15%) |
Sep 29, 2016 | 11.92 | 11.95 | 11.61 | 11.70 | 2,449,781 | -0.18(-1.53%) |
Sep 28, 2016 | 11.70 | 11.90 | 11.61 | 11.88 | 1,778,547 | +0.16(+1.40%) |
Sep 27, 2016 | 11.63 | 11.79 | 11.61 | 11.72 | 1,889,929 | +0.03(+0.22%) |
Sep 26, 2016 | 11.78 | 11.78 | 11.60 | 11.69 | 1,785,459 | -0.19(-1.60%) |
Sep 23, 2016 | 11.89 | 11.96 | 11.83 | 11.88 | 2,310,297 | -0.05(-0.43%) |
Sep 22, 2016 | 11.86 | 11.97 | 11.80 | 11.93 | 2,255,103 | +0.10(+0.80%) |
Sep 21, 2016 | 11.74 | 11.88 | 11.73 | 11.84 | 2,016,943 | +0.14(+1.18%) |
Sep 20, 2016 | 11.95 | 12.00 | 11.69 | 11.70 | 1,882,562 | -0.02(-0.15%) |
Sep 19, 2016 | 11.73 | 11.84 | 11.67 | 11.72 | 1,942,601 | +0.10(+0.82%) |
Sep 16, 2016 | 11.62 | 11.65 | 11.50 | 11.62 | 3,112,192 | -0.06(-0.52%) |
Sep 15, 2016 | 11.55 | 11.70 | 11.48 | 11.68 | 1,233,449 | +0.07(+0.60%) |
Sep 14, 2016 | 11.64 | 11.71 | 11.48 | 11.61 | 2,216,149 | -0.03(-0.30%) |
Sep 13, 2016 | 11.79 | 11.82 | 11.47 | 11.65 | 3,234,725 | -0.31(-2.60%) |
Sep 12, 2016 | 11.67 | 11.98 | 11.44 | 11.96 | 2,671,695 | +0.15(+1.24%) |
Sep 09, 2016 | 12.05 | 12.11 | 11.78 | 11.81 | 3,140,323 | -0.33(-2.71%) |
Sep 08, 2016 | 12.02 | 12.23 | 11.95 | 12.14 | 4,763,755 | +0.10(+0.86%) |
Sep 07, 2016 | 11.92 | 12.05 | 11.90 | 12.04 | 1,854,310 | +0.08(+0.65%) |
Sep 06, 2016 | 12.05 | 12.06 | 11.80 | 11.96 | 2,957,682 | -0.11(-0.93%) |
Sep 02, 2016 | 11.97 | 12.07 | 12.07 | 12.07 | 1,865,654 | +0.10(+0.87%) |
Sep 01, 2016 | 11.86 | 11.97 | 11.66 | 11.97 | 2,928,290 | +0.11(+0.95%) |
Aug 31, 2016 | 11.88 | 11.96 | 11.73 | 11.86 | 1,946,972 | -0.05(-0.44%) |
Aug 30, 2016 | 11.85 | 11.95 | 11.81 | 11.91 | 2,474,581 | +0.04(+0.36%) |
Aug 29, 2016 | 11.82 | 11.92 | 11.68 | 11.86 | 1,408,562 | +0.10(+0.88%) |
Aug 26, 2016 | 11.74 | 11.84 | 11.62 | 11.76 | 2,004,290 | +0.02(+0.15%) |
Aug 25, 2016 | 11.68 | 11.89 | 11.68 | 11.74 | 1,977,556 | +0.00(+0.00%) |
Aug 24, 2016 | 11.77 | 11.86 | 11.67 | 11.74 | 1,769,857 | -0.02(-0.15%) |
Aug 23, 2016 | 11.70 | 11.85 | 11.67 | 11.76 | 3,275,198 | +0.09(+0.74%) |
Aug 22, 2016 | 11.60 | 11.69 | 11.46 | 11.67 | 1,503,653 | +0.03(+0.30%) |
Aug 19, 2016 | 11.67 | 11.71 | 11.59 | 11.64 | 1,715,364 | -0.07(-0.59%) |
Aug 18, 2016 | 11.56 | 11.74 | 11.41 | 11.71 | 1,936,651 | +0.18(+1.59%) |
Aug 17, 2016 | 11.56 | 11.66 | 11.39 | 11.52 | 3,099,894 | -0.07(-0.60%) |
Aug 16, 2016 | 11.64 | 11.78 | 11.57 | 11.59 | 4,524,390 | -0.05(-0.45%) |
Aug 15, 2016 | 11.46 | 11.68 | 11.33 | 11.65 | 4,219,837 | +0.25(+2.20%) |
Aug 12, 2016 | 11.19 | 11.41 | 11.09 | 11.40 | 3,014,872 | +0.29(+2.57%) |
Aug 11, 2016 | 10.95 | 11.14 | 10.94 | 11.11 | 2,380,336 | +0.12(+1.10%) |
Aug 10, 2016 | 11.17 | 11.24 | 10.95 | 10.99 | 2,378,161 | -0.21(-1.85%) |
Aug 09, 2016 | 11.24 | 11.27 | 11.08 | 11.20 | 2,233,106 | -0.04(-0.39%) |
Aug 08, 2016 | 11.20 | 11.33 | 11.18 | 11.24 | 1,658,667 | +0.08(+0.70%) |
Aug 05, 2016 | 11.11 | 11.24 | 11.05 | 11.16 | 2,489,746 | +0.18(+1.65%) |
Aug 04, 2016 | 11.00 | 11.12 | 10.92 | 10.98 | 2,319,236 | -0.03(-0.24%) |
Aug 03, 2016 | 10.86 | 11.07 | 10.86 | 11.01 | 2,495,402 | +0.18(+1.68%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.77 | 10.82 | 2,621,379 | -0.18(-1.65%) |
Aug 01, 2016 | 11.17 | 11.27 | 11.00 | 11.01 | 3,602,704 | -0.15(-1.32%) |
Jul 29, 2016 | 11.01 | 11.20 | 10.85 | 11.15 | 3,715,910 | +0.16(+1.41%) |
Jul 28, 2016 | 10.66 | 11.03 | 10.50 | 11.00 | 4,461,706 | +0.34(+3.16%) |
Jul 27, 2016 | 10.69 | 10.76 | 10.50 | 10.66 | 3,253,589 | -0.03(-0.24%) |
Jul 26, 2016 | 10.55 | 10.71 | 10.55 | 10.69 | 3,311,738 | +0.13(+1.23%) |
Jul 25, 2016 | 10.62 | 10.69 | 10.44 | 10.56 | 4,712,870 | +0.21(+2.01%) |
Jul 22, 2016 | 10.35 | 10.41 | 10.31 | 10.35 | 1,501,354 | +0.00(+0.00%) |
Jul 21, 2016 | 10.37 | 10.44 | 10.33 | 10.35 | 2,696,651 | -0.03(-0.33%) |
Jul 20, 2016 | 10.54 | 10.64 | 10.28 | 10.38 | 2,468,783 | -0.10(-0.91%) |
Jul 19, 2016 | 10.50 | 10.76 | 10.40 | 10.48 | 5,267,735 | +0.12(+1.17%) |
Jul 18, 2016 | 10.40 | 10.42 | 10.30 | 10.36 | 1,928,418 | -0.03(-0.33%) |
Jul 15, 2016 | 10.56 | 10.57 | 10.30 | 10.39 | 2,196,371 | -0.09(-0.82%) |
Jul 14, 2016 | 10.31 | 10.53 | 10.30 | 10.48 | 5,347,083 | +0.34(+3.32%) |
Jul 13, 2016 | 10.11 | 10.18 | 9.969 | 10.14 | 3,331,586 | +0.03(+0.34%) |
Jul 12, 2016 | 9.899 | 10.17 | 9.899 | 10.11 | 3,555,201 | +0.34(+3.45%) |
Jul 11, 2016 | 9.597 | 9.839 | 9.554 | 9.770 | 4,493,998 | +0.29(+3.01%) |
Jul 08, 2016 | 9.294 | 9.519 | 9.156 | 9.484 | 3,773,191 | +0.33(+3.59%) |
Jul 07, 2016 | 9.113 | 9.303 | 9.048 | 9.156 | 3,518,288 | +0.10(+1.15%) |
Jul 06, 2016 | 8.827 | 9.069 | 8.603 | 9.052 | 7,596,733 | +0.51(+5.97%) |
Jul 05, 2016 | 8.974 | 9.000 | 8.519 | 8.542 | 3,109,889 | -0.50(-5.54%) |
Jul 01, 2016 | 8.974 | 9.043 | 9.043 | 9.043 | 2,217,737 | +0.03(+0.38%) |
Jun 30, 2016 | 9.035 | 9.035 | 8.663 | 9.009 | 4,903,518 | +0.46(+5.36%) |
Jun 29, 2016 | 8.533 | 8.611 | 8.352 | 8.551 | 2,179,644 | +0.15(+1.75%) |
Jun 28, 2016 | 8.213 | 8.464 | 8.213 | 8.404 | 3,409,986 | +0.35(+4.29%) |
Jun 27, 2016 | 8.663 | 8.680 | 8.032 | 8.058 | 5,159,454 | -0.71(-8.09%) |
Jun 24, 2016 | 8.879 | 9.009 | 8.758 | 8.767 | 8,585,605 | -0.56(-6.02%) |
Jun 23, 2016 | 9.225 | 9.329 | 9.208 | 9.329 | 3,234,366 | +0.20(+2.18%) |
Jun 22, 2016 | 8.974 | 9.303 | 8.931 | 9.130 | 5,445,231 | +0.28(+3.12%) |
Jun 21, 2016 | 8.879 | 8.948 | 8.525 | 8.853 | 6,515,129 | -0.01(-0.10%) |
Jun 20, 2016 | 9.164 | 9.281 | 8.862 | 8.862 | 2,877,972 | -0.15(-1.63%) |
Jun 17, 2016 | 8.957 | 9.173 | 8.948 | 9.009 | 4,686,908 | +0.03(+0.29%) |
Jun 16, 2016 | 9.052 | 9.052 | 8.797 | 8.983 | 3,799,412 | -0.10(-1.05%) |
Jun 15, 2016 | 9.268 | 9.445 | 9.069 | 9.078 | 3,271,355 | -0.12(-1.32%) |
Jun 14, 2016 | 9.502 | 9.571 | 9.147 | 9.199 | 3,044,214 | -0.35(-3.71%) |
Jun 13, 2016 | 9.770 | 9.848 | 9.536 | 9.554 | 2,693,491 | -0.26(-2.64%) |
Jun 10, 2016 | 9.839 | 9.960 | 9.744 | 9.813 | 2,275,090 | -0.17(-1.73%) |
Jun 09, 2016 | 10.12 | 10.13 | 9.817 | 9.986 | 3,685,292 | -0.22(-2.12%) |
Jun 08, 2016 | 10.23 | 10.26 | 10.13 | 10.20 | 2,345,489 | -0.02(-0.17%) |
Jun 07, 2016 | 10.27 | 10.31 | 10.18 | 10.22 | 2,103,290 | -0.03(-0.34%) |
Jun 06, 2016 | 10.29 | 10.40 | 10.23 | 10.25 | 4,411,653 | -0.03(-0.34%) |
Jun 03, 2016 | 10.41 | 10.41 | 10.05 | 10.29 | 2,662,722 | -0.14(-1.33%) |
Jun 02, 2016 | 10.55 | 10.56 | 10.35 | 10.43 | 2,582,117 | -0.17(-1.63%) |
Jun 01, 2016 | 10.66 | 10.70 | 10.39 | 10.60 | 2,873,269 | -0.13(-1.21%) |
May 31, 2016 | 10.81 | 10.88 | 10.67 | 10.73 | 3,046,558 | -0.02(-0.16%) |
May 27, 2016 | 10.69 | 10.75 | 10.75 | 10.75 | 2,532,921 | +0.07(+0.65%) |
May 26, 2016 | 10.67 | 10.76 | 10.62 | 10.68 | 2,407,345 | +0.03(+0.24%) |
May 25, 2016 | 10.56 | 10.69 | 10.56 | 10.65 | 2,264,613 | +0.10(+0.90%) |
May 24, 2016 | 10.50 | 10.69 | 10.48 | 10.56 | 2,640,250 | +0.07(+0.66%) |
May 23, 2016 | 10.44 | 10.51 | 10.33 | 10.49 | 2,059,584 | +0.05(+0.50%) |
May 20, 2016 | 10.34 | 10.53 | 10.33 | 10.44 | 1,866,112 | +0.13(+1.26%) |
May 19, 2016 | 10.38 | 10.52 | 10.21 | 10.31 | 1,884,275 | -0.17(-1.63%) |
May 18, 2016 | 10.11 | 10.53 | 10.08 | 10.48 | 1,952,854 | +0.32(+3.15%) |
May 17, 2016 | 10.34 | 10.51 | 10.13 | 10.16 | 2,641,071 | -0.15(-1.43%) |
May 16, 2016 | 10.25 | 10.38 | 10.21 | 10.30 | 2,173,728 | +0.10(+0.93%) |
May 13, 2016 | 10.39 | 10.51 | 10.14 | 10.21 | 2,732,440 | -0.18(-1.75%) |
May 12, 2016 | 10.58 | 10.66 | 10.29 | 10.39 | 2,958,872 | -0.12(-1.15%) |
May 11, 2016 | 10.74 | 10.78 | 10.49 | 10.51 | 1,810,682 | -0.26(-2.41%) |
May 10, 2016 | 10.54 | 10.86 | 10.54 | 10.77 | 1,754,808 | +0.24(+2.30%) |
May 09, 2016 | 10.51 | 10.63 | 10.48 | 10.53 | 1,699,815 | -0.01(-0.08%) |
May 06, 2016 | 10.52 | 10.71 | 10.49 | 10.54 | 1,820,502 | -0.09(-0.81%) |
May 05, 2016 | 10.55 | 10.78 | 10.52 | 10.62 | 2,093,418 | +0.08(+0.74%) |
May 04, 2016 | 10.70 | 10.91 | 10.47 | 10.55 | 2,282,730 | -0.22(-2.09%) |
May 03, 2016 | 11.01 | 11.02 | 10.70 | 10.77 | 2,412,223 | -0.35(-3.19%) |
May 02, 2016 | 11.07 | 11.23 | 10.97 | 11.12 | 3,316,663 | +0.07(+0.63%) |
Apr 29, 2016 | 11.23 | 11.30 | 10.92 | 11.06 | 2,175,230 | -0.17(-1.54%) |
Apr 28, 2016 | 11.17 | 11.46 | 11.17 | 11.23 | 3,116,820 | -0.04(-0.38%) |
Apr 27, 2016 | 10.86 | 11.51 | 10.85 | 11.27 | 6,213,352 | +0.45(+4.15%) |
Apr 26, 2016 | 10.65 | 10.96 | 10.61 | 10.82 | 5,581,030 | +0.18(+1.71%) |
Apr 25, 2016 | 10.67 | 10.73 | 10.56 | 10.64 | 3,007,167 | -0.09(-0.81%) |
Apr 22, 2016 | 10.61 | 10.76 | 10.56 | 10.73 | 2,673,086 | +0.14(+1.31%) |
Apr 21, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 2,822,600 | -0.13(-1.21%) |
Apr 20, 2016 | 10.51 | 10.84 | 10.41 | 10.72 | 3,465,183 | +0.23(+2.23%) |
Apr 19, 2016 | 10.70 | 10.77 | 10.47 | 10.49 | 3,410,855 | -0.22(-2.10%) |
Apr 18, 2016 | 10.64 | 10.79 | 10.56 | 10.71 | 2,111,536 | +0.01(+0.08%) |
Apr 15, 2016 | 10.76 | 10.82 | 10.68 | 10.70 | 1,526,571 | -0.08(-0.72%) |
Apr 14, 2016 | 10.75 | 10.86 | 10.69 | 10.78 | 1,906,061 | +0.04(+0.40%) |
Apr 13, 2016 | 10.46 | 10.87 | 10.46 | 10.74 | 2,910,050 | +0.30(+2.90%) |
Apr 12, 2016 | 10.07 | 10.49 | 10.05 | 10.43 | 3,483,086 | +0.45(+4.50%) |
Apr 11, 2016 | 10.28 | 10.28 | 9.975 | 9.984 | 2,902,898 | -0.25(-2.45%) |
Apr 08, 2016 | 10.18 | 10.44 | 10.18 | 10.23 | 1,765,585 | +0.14(+1.37%) |
Apr 07, 2016 | 10.20 | 10.29 | 10.06 | 10.10 | 2,747,972 | -0.15(-1.43%) |
Apr 06, 2016 | 10.24 | 10.36 | 10.19 | 10.24 | 2,511,209 | +0.00(+0.00%) |
Apr 05, 2016 | 10.37 | 10.46 | 10.17 | 10.24 | 2,658,042 | -0.14(-1.33%) |
Apr 04, 2016 | 10.75 | 10.75 | 10.35 | 10.38 | 2,263,897 | -0.37(-3.46%) |
Apr 01, 2016 | 10.61 | 10.77 | 10.54 | 10.75 | 2,414,833 | +0.03(+0.32%) |
Mar 31, 2016 | 10.60 | 10.79 | 10.54 | 10.72 | 4,730,828 | +0.10(+0.90%) |
Mar 30, 2016 | 10.45 | 10.68 | 10.45 | 10.62 | 2,913,538 | +0.25(+2.42%) |
Mar 29, 2016 | 10.15 | 10.39 | 10.06 | 10.37 | 3,531,728 | +0.19(+1.87%) |
Mar 28, 2016 | 10.20 | 10.27 | 9.992 | 10.18 | 2,384,663 | +0.03(+0.26%) |
Mar 24, 2016 | 10.15 | 10.16 | 10.16 | 10.16 | 2,451,190 | -0.09(-0.84%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.23 | 10.24 | 2,533,585 | -0.24(-2.31%) |
Mar 22, 2016 | 10.76 | 10.79 | 10.42 | 10.49 | 2,628,217 | -0.31(-2.88%) |
Mar 21, 2016 | 10.90 | 11.02 | 10.70 | 10.80 | 3,288,342 | -0.15(-1.34%) |
Mar 18, 2016 | 10.83 | 11.04 | 10.80 | 10.94 | 5,600,976 | +0.17(+1.61%) |
Mar 17, 2016 | 10.25 | 10.78 | 10.22 | 10.77 | 3,035,945 | +0.52(+5.06%) |
Mar 16, 2016 | 10.43 | 10.43 | 10.09 | 10.25 | 2,784,412 | +0.00(+0.00%) |
Mar 15, 2016 | 10.41 | 10.41 | 10.12 | 10.25 | 2,552,174 | -0.22(-2.06%) |
Mar 14, 2016 | 10.39 | 10.52 | 10.29 | 10.47 | 3,539,234 | +0.03(+0.25%) |
Mar 11, 2016 | 10.30 | 10.47 | 10.24 | 10.44 | 2,323,390 | +0.24(+2.37%) |
Mar 10, 2016 | 10.11 | 10.24 | 9.992 | 10.20 | 4,297,733 | +0.12(+1.20%) |
Mar 09, 2016 | 10.20 | 10.23 | 9.932 | 10.08 | 2,603,066 | -0.09(-0.93%) |
Mar 08, 2016 | 10.29 | 10.35 | 9.949 | 10.17 | 4,361,440 | -0.16(-1.59%) |
Mar 07, 2016 | 10.28 | 10.38 | 10.21 | 10.34 | 2,582,723 | +0.02(+0.17%) |
Mar 04, 2016 | 10.23 | 10.34 | 10.16 | 10.32 | 2,826,688 | +0.14(+1.36%) |
Mar 03, 2016 | 9.992 | 10.23 | 9.932 | 10.18 | 2,287,854 | +0.21(+2.08%) |
Mar 02, 2016 | 9.923 | 10.04 | 9.794 | 9.975 | 2,822,723 | +0.06(+0.61%) |