Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.92 | 12.08 | 11.84 | 11.96 | 651,454 | -0.04(-0.33%) |
Feb 27, 2017 | 11.84 | 12.00 | 11.84 | 12.00 | 384,261 | +0.10(+0.85%) |
Feb 24, 2017 | 12.01 | 12.17 | 11.86 | 11.90 | 475,908 | -0.27(-2.24%) |
Feb 23, 2017 | 12.13 | 12.29 | 11.97 | 12.17 | 446,178 | +0.04(+0.32%) |
Feb 22, 2017 | 12.05 | 12.21 | 11.99 | 12.13 | 481,282 | +0.04(+0.32%) |
Feb 21, 2017 | 12.17 | 12.21 | 12.09 | 12.09 | 290,655 | -0.04(-0.32%) |
Feb 17, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Feb 16, 2017 | 11.90 | 12.09 | 11.78 | 12.05 | 673,035 | +0.12(+0.98%) |
Feb 15, 2017 | 11.90 | 11.97 | 11.78 | 11.94 | 413,342 | +0.04(+0.33%) |
Feb 14, 2017 | 11.78 | 11.97 | 11.70 | 11.90 | 502,319 | +0.04(+0.33%) |
Feb 13, 2017 | 11.82 | 11.94 | 11.74 | 11.86 | 521,283 | +0.08(+0.66%) |
Feb 10, 2017 | 11.74 | 11.86 | 11.59 | 11.78 | 335,987 | +0.08(+0.66%) |
Feb 09, 2017 | 11.55 | 11.72 | 11.55 | 11.70 | 392,382 | +0.16(+1.35%) |
Feb 08, 2017 | 11.66 | 11.82 | 11.51 | 11.55 | 445,288 | -0.12(-1.00%) |
Feb 07, 2017 | 11.74 | 11.86 | 11.62 | 11.66 | 496,339 | -0.12(-0.99%) |
Feb 06, 2017 | 11.90 | 11.94 | 11.74 | 11.78 | 415,678 | -0.08(-0.66%) |
Feb 03, 2017 | 11.66 | 11.94 | 11.66 | 11.86 | 419,568 | +0.27(+2.35%) |
Feb 02, 2017 | 11.78 | 11.84 | 11.59 | 11.59 | 348,662 | -0.27(-2.29%) |
Feb 01, 2017 | 11.90 | 11.97 | 11.78 | 11.86 | 437,036 | +0.00(+0.00%) |
Jan 31, 2017 | 11.86 | 12.01 | 11.74 | 11.86 | 797,874 | +0.62(+5.54%) |
Jan 30, 2017 | 11.39 | 11.39 | 11.24 | 11.24 | 381,552 | -0.23(-2.03%) |
Jan 27, 2017 | 11.39 | 11.55 | 11.31 | 11.47 | 346,955 | +0.04(+0.34%) |
Jan 26, 2017 | 11.27 | 11.47 | 11.27 | 11.43 | 557,674 | +0.12(+1.03%) |
Jan 25, 2017 | 11.35 | 11.43 | 11.27 | 11.31 | 795,123 | -0.04(-0.34%) |
Jan 24, 2017 | 11.16 | 11.43 | 11.12 | 11.35 | 528,504 | +0.19(+1.74%) |
Jan 23, 2017 | 11.20 | 11.24 | 11.08 | 11.16 | 766,733 | -0.04(-0.35%) |
Jan 20, 2017 | 11.16 | 11.35 | 11.16 | 11.20 | 626,865 | +0.04(+0.35%) |
Jan 19, 2017 | 11.20 | 11.20 | 11.08 | 11.16 | 352,665 | -0.04(-0.35%) |
Jan 18, 2017 | 11.20 | 11.27 | 11.14 | 11.20 | 455,907 | +0.00(+0.00%) |
Jan 17, 2017 | 11.47 | 11.47 | 11.18 | 11.20 | 536,261 | -0.31(-2.70%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.16(+1.37%) | |
Jan 12, 2017 | 11.47 | 11.51 | 11.20 | 11.35 | 577,985 | -0.16(-1.35%) |
Jan 11, 2017 | 11.47 | 11.59 | 11.39 | 11.51 | 735,209 | +0.00(+0.00%) |
Jan 10, 2017 | 11.62 | 11.66 | 11.47 | 11.51 | 1,080,775 | -0.16(-1.33%) |
Jan 09, 2017 | 11.94 | 12.05 | 11.60 | 11.66 | 1,272,448 | -0.35(-2.91%) |
Jan 06, 2017 | 12.05 | 12.09 | 11.94 | 12.01 | 345,491 | +0.00(+0.00%) |
Jan 05, 2017 | 12.13 | 12.19 | 11.90 | 12.01 | 364,257 | -0.16(-1.28%) |
Jan 04, 2017 | 12.25 | 12.32 | 12.05 | 12.17 | 711,907 | -0.04(-0.32%) |
Jan 03, 2017 | 12.21 | 12.29 | 11.94 | 12.21 | 834,576 | +0.12(+0.96%) |
Dec 30, 2016 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.36 | 12.40 | 12.15 | 12.25 | 281,220 | -0.12(-0.94%) |
Dec 28, 2016 | 12.25 | 12.40 | 12.09 | 12.36 | 882,747 | +0.12(+0.95%) |
Dec 27, 2016 | 12.13 | 12.29 | 12.13 | 12.25 | 301,252 | +0.12(+0.96%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Dec 22, 2016 | 12.01 | 12.09 | 11.94 | 12.05 | 365,932 | +0.08(+0.65%) |
Dec 21, 2016 | 12.05 | 12.05 | 11.94 | 11.97 | 646,832 | -0.08(-0.65%) |
Dec 20, 2016 | 12.13 | 12.32 | 12.01 | 12.05 | 647,682 | -0.08(-0.64%) |
Dec 19, 2016 | 12.05 | 12.21 | 11.94 | 12.13 | 462,427 | +0.08(+0.65%) |
Dec 16, 2016 | 12.05 | 12.09 | 11.82 | 12.05 | 1,585,374 | +0.04(+0.32%) |
Dec 15, 2016 | 11.90 | 12.09 | 11.90 | 12.01 | 589,839 | +0.08(+0.65%) |
Dec 14, 2016 | 12.01 | 12.07 | 11.86 | 11.94 | 546,670 | -0.12(-0.97%) |
Dec 13, 2016 | 12.13 | 12.29 | 11.97 | 12.05 | 584,045 | -0.08(-0.64%) |
Dec 12, 2016 | 12.44 | 12.44 | 12.05 | 12.13 | 452,256 | -0.31(-2.50%) |
Dec 09, 2016 | 12.44 | 12.44 | 12.29 | 12.44 | 596,429 | +0.04(+0.31%) |
Dec 08, 2016 | 12.25 | 12.52 | 12.17 | 12.40 | 508,228 | +0.16(+1.27%) |
Dec 07, 2016 | 12.13 | 12.36 | 12.13 | 12.25 | 432,645 | +0.08(+0.64%) |
Dec 06, 2016 | 12.05 | 12.21 | 11.94 | 12.17 | 378,128 | +0.16(+1.29%) |
Dec 05, 2016 | 11.90 | 12.05 | 11.78 | 12.01 | 463,964 | +0.16(+1.31%) |
Dec 02, 2016 | 11.94 | 11.97 | 11.78 | 11.86 | 453,488 | -0.08(-0.65%) |
Dec 01, 2016 | 11.78 | 11.97 | 11.78 | 11.94 | 424,640 | +0.16(+1.32%) |
Nov 30, 2016 | 11.90 | 11.94 | 11.78 | 11.78 | 377,345 | -0.08(-0.66%) |
Nov 29, 2016 | 11.90 | 11.94 | 11.78 | 11.86 | 377,488 | +0.04(+0.33%) |
Nov 28, 2016 | 11.86 | 11.90 | 11.78 | 11.82 | 427,749 | -0.06(-0.52%) |
Nov 25, 2016 | 11.76 | 12.11 | 11.76 | 11.88 | 1,021,590 | +0.12(+0.99%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.84 | 11.84 | 11.73 | 11.76 | 523,220 | +0.00(+0.00%) |
Nov 21, 2016 | 11.73 | 11.76 | 11.57 | 11.76 | 466,963 | +0.00(+0.00%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.76 | 558,028 | +0.04(+0.33%) |
Nov 17, 2016 | 11.61 | 11.76 | 11.53 | 11.73 | 387,315 | +0.04(+0.33%) |
Nov 16, 2016 | 11.65 | 11.73 | 11.53 | 11.69 | 254,031 | +0.04(+0.33%) |
Nov 15, 2016 | 11.53 | 11.69 | 11.41 | 11.65 | 532,766 | +0.04(+0.33%) |
Nov 14, 2016 | 11.57 | 11.71 | 11.49 | 11.61 | 642,629 | +0.19(+1.70%) |
Nov 11, 2016 | 11.26 | 11.41 | 11.14 | 11.41 | 1,209,959 | +0.12(+1.03%) |
Nov 10, 2016 | 11.14 | 11.34 | 10.99 | 11.30 | 982,689 | +0.16(+1.39%) |
Nov 09, 2016 | 10.87 | 11.14 | 10.83 | 11.14 | 1,098,317 | +0.27(+2.50%) |
Nov 08, 2016 | 10.72 | 10.87 | 10.56 | 10.87 | 410,428 | +0.16(+1.45%) |
Nov 07, 2016 | 10.64 | 10.72 | 10.60 | 10.72 | 780,776 | +0.08(+0.73%) |
Nov 04, 2016 | 10.72 | 10.72 | 10.60 | 10.64 | 412,061 | -0.04(-0.36%) |
Nov 03, 2016 | 10.68 | 10.72 | 10.60 | 10.68 | 556,287 | +0.04(+0.36%) |
Nov 02, 2016 | 10.75 | 10.75 | 10.52 | 10.64 | 586,973 | -0.12(-1.08%) |
Nov 01, 2016 | 10.79 | 10.85 | 10.68 | 10.75 | 658,829 | -0.08(-0.72%) |
Oct 31, 2016 | 10.87 | 10.87 | 10.75 | 10.83 | 583,267 | +0.08(+0.72%) |
Oct 28, 2016 | 10.79 | 10.83 | 10.72 | 10.75 | 329,940 | -0.08(-0.72%) |
Oct 27, 2016 | 10.87 | 10.87 | 10.74 | 10.83 | 342,434 | +0.00(+0.00%) |
Oct 26, 2016 | 10.75 | 10.87 | 10.52 | 10.83 | 240,195 | +0.00(+0.00%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.83 | 10.83 | 256,193 | -0.04(-0.36%) |
Oct 24, 2016 | 10.87 | 10.89 | 10.79 | 10.87 | 447,418 | +0.04(+0.36%) |
Oct 21, 2016 | 10.75 | 10.87 | 10.75 | 10.83 | 304,537 | +0.00(+0.00%) |
Oct 20, 2016 | 10.79 | 10.87 | 10.79 | 10.83 | 349,622 | -0.04(-0.36%) |
Oct 19, 2016 | 10.79 | 10.87 | 10.75 | 10.87 | 675,318 | +0.08(+0.72%) |
Oct 18, 2016 | 10.68 | 10.79 | 10.68 | 10.79 | 552,155 | +0.12(+1.09%) |
Oct 17, 2016 | 10.72 | 10.75 | 10.64 | 10.68 | 392,515 | -0.02(-0.22%) |
Oct 14, 2016 | 10.65 | 10.75 | 10.64 | 10.70 | 752,321 | +0.12(+1.10%) |
Oct 13, 2016 | 10.57 | 10.61 | 10.53 | 10.58 | 403,394 | -0.05(-0.51%) |
Oct 12, 2016 | 10.58 | 10.67 | 10.56 | 10.64 | 411,031 | +0.09(+0.81%) |
Oct 11, 2016 | 10.65 | 10.67 | 10.51 | 10.55 | 435,164 | -0.11(-1.02%) |
Oct 10, 2016 | 10.61 | 10.72 | 10.61 | 10.66 | 234,337 | +0.05(+0.44%) |
Oct 07, 2016 | 10.62 | 10.63 | 10.51 | 10.62 | 499,854 | +0.02(+0.15%) |
Oct 06, 2016 | 10.64 | 10.65 | 10.53 | 10.60 | 1,106,531 | -0.01(-0.07%) |
Oct 05, 2016 | 10.58 | 10.69 | 10.58 | 10.61 | 564,328 | +0.05(+0.51%) |
Oct 04, 2016 | 10.56 | 10.62 | 10.51 | 10.55 | 496,036 | -0.04(-0.37%) |
Oct 03, 2016 | 10.51 | 10.60 | 10.44 | 10.59 | 710,522 | +0.02(+0.22%) |
Sep 30, 2016 | 10.48 | 10.60 | 10.42 | 10.57 | 856,666 | +0.16(+1.49%) |
Sep 29, 2016 | 10.46 | 10.61 | 10.41 | 10.41 | 547,420 | -0.07(-0.67%) |
Sep 28, 2016 | 10.55 | 10.55 | 10.46 | 10.48 | 560,545 | -0.02(-0.22%) |
Sep 27, 2016 | 10.48 | 10.57 | 10.48 | 10.51 | 783,215 | -0.02(-0.15%) |
Sep 26, 2016 | 10.69 | 10.69 | 10.52 | 10.52 | 663,349 | -0.19(-1.81%) |
Sep 23, 2016 | 10.74 | 10.75 | 10.69 | 10.72 | 952,411 | -0.04(-0.36%) |
Sep 22, 2016 | 10.74 | 10.79 | 10.65 | 10.75 | 1,305,875 | +0.03(+0.29%) |
Sep 21, 2016 | 10.79 | 10.81 | 10.67 | 10.72 | 442,131 | -0.03(-0.29%) |
Sep 20, 2016 | 10.75 | 10.80 | 10.72 | 10.75 | 1,100,466 | +0.03(+0.29%) |
Sep 19, 2016 | 10.67 | 10.81 | 10.65 | 10.72 | 789,542 | +0.05(+0.44%) |
Sep 16, 2016 | 10.80 | 10.83 | 10.58 | 10.68 | 4,523,633 | -0.11(-1.01%) |
Sep 15, 2016 | 10.70 | 10.79 | 10.69 | 10.79 | 771,518 | +0.10(+0.94%) |
Sep 14, 2016 | 10.75 | 10.87 | 10.67 | 10.69 | 1,227,426 | -0.08(-0.72%) |
Sep 13, 2016 | 10.80 | 10.81 | 10.72 | 10.76 | 879,990 | -0.07(-0.65%) |
Sep 12, 2016 | 10.73 | 10.86 | 10.63 | 10.83 | 912,386 | +0.05(+0.50%) |
Sep 09, 2016 | 10.82 | 10.94 | 10.77 | 10.78 | 831,484 | -0.12(-1.07%) |
Sep 08, 2016 | 10.87 | 10.93 | 10.84 | 10.89 | 771,601 | +0.00(+0.00%) |
Sep 07, 2016 | 10.79 | 10.89 | 10.75 | 10.89 | 1,075,579 | +0.12(+1.08%) |
Sep 06, 2016 | 10.63 | 10.78 | 10.63 | 10.78 | 1,199,257 | +0.12(+1.17%) |
Sep 02, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 831,653 | +0.03(+0.29%) |
Sep 01, 2016 | 10.62 | 10.65 | 10.54 | 10.62 | 853,758 | -0.01(-0.07%) |
Aug 31, 2016 | 10.61 | 10.64 | 10.55 | 10.63 | 1,647,889 | +0.04(+0.37%) |
Aug 30, 2016 | 10.64 | 10.66 | 10.59 | 10.59 | 587,540 | -0.01(-0.07%) |
Aug 29, 2016 | 10.55 | 10.68 | 10.55 | 10.60 | 843,662 | +0.04(+0.37%) |
Aug 26, 2016 | 10.62 | 10.65 | 10.50 | 10.56 | 618,295 | -0.03(-0.29%) |
Aug 25, 2016 | 10.50 | 10.59 | 10.49 | 10.59 | 601,966 | +0.04(+0.37%) |
Aug 24, 2016 | 10.56 | 10.61 | 10.52 | 10.55 | 1,245,261 | -0.01(-0.07%) |
Aug 23, 2016 | 10.55 | 10.58 | 10.45 | 10.56 | 823,369 | +0.03(+0.29%) |
Aug 22, 2016 | 10.51 | 10.55 | 10.44 | 10.53 | 590,619 | +0.03(+0.30%) |
Aug 19, 2016 | 10.50 | 10.51 | 10.46 | 10.50 | 445,073 | +0.00(+0.00%) |
Aug 18, 2016 | 10.37 | 10.51 | 10.33 | 10.50 | 716,249 | +0.13(+1.27%) |
Aug 17, 2016 | 10.34 | 10.43 | 10.32 | 10.37 | 542,186 | +0.01(+0.08%) |
Aug 16, 2016 | 10.41 | 10.43 | 10.35 | 10.36 | 497,880 | -0.05(-0.52%) |
Aug 15, 2016 | 10.30 | 10.42 | 9.778 | 10.41 | 1,615,822 | +0.07(+0.67%) |
Aug 12, 2016 | 10.29 | 10.36 | 10.28 | 10.34 | 789,041 | +0.05(+0.53%) |
Aug 11, 2016 | 10.28 | 10.33 | 10.25 | 10.29 | 637,568 | +0.02(+0.23%) |
Aug 10, 2016 | 10.27 | 10.31 | 10.24 | 10.27 | 420,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.15 | 10.27 | 10.14 | 10.27 | 596,569 | +0.14(+1.38%) |
Aug 08, 2016 | 10.09 | 10.19 | 10.01 | 10.13 | 603,469 | +0.01(+0.08%) |
Aug 05, 2016 | 10.08 | 10.20 | 10.01 | 10.12 | 898,931 | +0.04(+0.38%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.762 | 10.08 | 540,361 | +0.01(+0.08%) |
Aug 03, 2016 | 9.971 | 10.09 | 9.933 | 10.07 | 627,195 | +0.10(+1.01%) |
Aug 02, 2016 | 10.03 | 10.09 | 9.816 | 9.971 | 627,551 | -0.08(-0.77%) |
Aug 01, 2016 | 10.08 | 10.13 | 9.847 | 10.05 | 509,976 | -0.05(-0.46%) |
Jul 29, 2016 | 10.08 | 10.20 | 10.05 | 10.10 | 630,067 | +0.03(+0.31%) |
Jul 28, 2016 | 10.08 | 10.11 | 10.03 | 10.06 | 271,471 | +0.00(+0.00%) |
Jul 27, 2016 | 10.08 | 10.13 | 9.840 | 10.06 | 334,080 | -0.03(-0.31%) |
Jul 26, 2016 | 10.15 | 10.20 | 10.03 | 10.10 | 447,726 | -0.04(-0.38%) |
Jul 25, 2016 | 10.10 | 10.17 | 10.06 | 10.13 | 310,663 | -0.01(-0.08%) |
Jul 22, 2016 | 10.02 | 10.18 | 10.02 | 10.14 | 284,244 | +0.12(+1.16%) |
Jul 21, 2016 | 10.13 | 10.13 | 10.01 | 10.03 | 304,202 | -0.07(-0.69%) |
Jul 20, 2016 | 10.13 | 10.17 | 10.09 | 10.10 | 336,675 | +0.02(+0.23%) |
Jul 19, 2016 | 10.13 | 10.18 | 10.07 | 10.07 | 383,167 | -0.05(-0.54%) |
Jul 18, 2016 | 10.20 | 10.22 | 10.12 | 10.13 | 405,709 | -0.06(-0.61%) |
Jul 15, 2016 | 10.24 | 10.24 | 10.16 | 10.19 | 576,516 | -0.01(-0.08%) |
Jul 14, 2016 | 10.24 | 10.30 | 10.18 | 10.20 | 603,702 | +0.02(+0.23%) |
Jul 13, 2016 | 10.17 | 10.26 | 10.14 | 10.17 | 961,870 | -0.01(-0.08%) |
Jul 12, 2016 | 10.08 | 10.20 | 10.06 | 10.18 | 1,064,146 | +0.10(+1.00%) |
Jul 11, 2016 | 9.909 | 10.11 | 9.902 | 10.08 | 755,295 | +0.19(+1.96%) |
Jul 08, 2016 | 9.855 | 9.929 | 9.824 | 9.886 | 754,731 | +0.09(+0.95%) |
Jul 07, 2016 | 9.762 | 9.878 | 9.700 | 9.793 | 613,862 | +0.05(+0.48%) |
Jul 05, 2016 | 9.716 | 10.04 | 9.623 | 9.747 | 746,892 | +0.02(+0.16%) |
Jul 01, 2016 | 9.700 | 9.731 | 9.731 | 9.731 | 744,533 | -0.02(-0.24%) |
Jun 30, 2016 | 9.444 | 9.758 | 9.444 | 9.754 | 1,127,342 | +0.29(+3.03%) |
Jun 29, 2016 | 9.537 | 9.541 | 9.425 | 9.467 | 1,582,179 | +0.02(+0.25%) |
Jun 28, 2016 | 9.522 | 9.560 | 9.413 | 9.444 | 1,567,620 | -0.04(-0.41%) |
Jun 27, 2016 | 9.917 | 9.995 | 9.483 | 9.483 | 1,974,929 | -0.44(-4.45%) |
Jun 24, 2016 | 9.871 | 10.21 | 9.871 | 9.925 | 2,599,961 | -0.31(-3.03%) |
Jun 23, 2016 | 10.11 | 10.24 | 10.06 | 10.24 | 837,778 | +0.14(+1.38%) |
Jun 22, 2016 | 10.08 | 10.15 | 10.06 | 10.10 | 702,612 | +0.02(+0.15%) |
Jun 21, 2016 | 10.06 | 10.14 | 10.03 | 10.08 | 555,338 | +0.02(+0.15%) |
Jun 20, 2016 | 10.07 | 10.18 | 9.987 | 10.06 | 964,838 | +0.06(+0.62%) |
Jun 17, 2016 | 10.18 | 10.19 | 9.917 | 10.00 | 5,561,220 | -0.15(-1.45%) |
Jun 16, 2016 | 10.07 | 10.19 | 10.05 | 10.15 | 836,106 | +0.02(+0.23%) |
Jun 15, 2016 | 10.21 | 10.27 | 10.10 | 10.13 | 875,720 | -0.04(-0.38%) |
Jun 14, 2016 | 10.26 | 10.34 | 10.13 | 10.17 | 1,091,204 | -0.15(-1.43%) |
Jun 13, 2016 | 10.39 | 10.41 | 10.30 | 10.31 | 1,129,809 | -0.05(-0.52%) |
Jun 10, 2016 | 10.32 | 10.38 | 10.31 | 10.37 | 1,172,003 | +0.02(+0.15%) |
Jun 09, 2016 | 10.34 | 10.39 | 10.27 | 10.35 | 1,151,474 | +0.02(+0.15%) |
Jun 08, 2016 | 10.27 | 10.37 | 10.25 | 10.34 | 1,701,731 | +0.06(+0.60%) |
Jun 07, 2016 | 10.24 | 10.27 | 10.18 | 10.27 | 1,594,675 | +0.06(+0.61%) |
Jun 06, 2016 | 10.15 | 10.26 | 10.08 | 10.21 | 1,052,436 | +0.05(+0.53%) |
Jun 03, 2016 | 10.10 | 10.17 | 10.05 | 10.16 | 1,048,509 | +0.00(+0.00%) |
Jun 02, 2016 | 10.13 | 10.17 | 10.07 | 10.16 | 1,882,926 | +0.02(+0.15%) |
Jun 01, 2016 | 10.13 | 10.16 | 10.06 | 10.14 | 1,330,556 | -0.01(-0.08%) |
May 31, 2016 | 10.14 | 10.16 | 10.06 | 10.15 | 2,041,818 | +0.03(+0.31%) |
May 27, 2016 | 10.10 | 10.12 | 10.12 | 10.12 | 1,036,130 | +0.02(+0.23%) |
May 26, 2016 | 10.06 | 10.11 | 10.02 | 10.10 | 1,510,051 | +0.03(+0.31%) |
May 25, 2016 | 10.06 | 10.06 | 9.817 | 10.06 | 1,506,310 | +0.02(+0.15%) |
May 24, 2016 | 10.04 | 10.09 | 9.972 | 10.05 | 1,654,277 | +0.01(+0.08%) |
May 23, 2016 | 9.979 | 10.21 | 9.964 | 10.04 | 1,641,795 | +0.08(+0.78%) |
May 20, 2016 | 9.871 | 9.964 | 9.856 | 9.964 | 1,170,988 | +0.09(+0.94%) |
May 19, 2016 | 9.925 | 9.948 | 9.685 | 9.871 | 791,637 | -0.12(-1.16%) |
May 18, 2016 | 9.817 | 9.991 | 9.817 | 9.987 | 911,982 | +0.19(+1.90%) |
May 17, 2016 | 9.856 | 9.925 | 9.739 | 9.801 | 739,987 | -0.10(-1.02%) |
May 16, 2016 | 9.825 | 9.929 | 9.801 | 9.902 | 622,930 | +0.07(+0.71%) |
May 13, 2016 | 9.763 | 9.848 | 9.739 | 9.832 | 426,597 | +0.05(+0.55%) |
May 12, 2016 | 9.701 | 9.817 | 9.701 | 9.778 | 384,466 | +0.10(+1.04%) |
May 11, 2016 | 9.786 | 9.817 | 9.670 | 9.677 | 234,352 | -0.10(-1.03%) |
May 10, 2016 | 9.933 | 9.933 | 9.739 | 9.778 | 455,179 | -0.13(-1.33%) |
May 09, 2016 | 9.685 | 9.933 | 9.577 | 9.910 | 529,033 | +0.19(+1.91%) |
May 06, 2016 | 9.577 | 9.856 | 9.577 | 9.724 | 438,598 | +0.10(+1.05%) |
May 05, 2016 | 9.677 | 9.732 | 9.616 | 9.623 | 324,685 | -0.06(-0.64%) |
May 04, 2016 | 9.778 | 9.794 | 9.623 | 9.685 | 270,482 | -0.11(-1.11%) |
May 03, 2016 | 9.809 | 9.817 | 9.724 | 9.794 | 284,320 | -0.08(-0.82%) |
May 02, 2016 | 9.825 | 9.886 | 9.747 | 9.875 | 235,409 | +0.10(+1.07%) |
Apr 29, 2016 | 9.825 | 9.871 | 9.685 | 9.770 | 282,854 | -0.07(-0.71%) |
Apr 28, 2016 | 9.863 | 9.964 | 9.600 | 9.840 | 355,204 | -0.04(-0.39%) |
Apr 27, 2016 | 9.933 | 9.979 | 9.817 | 9.879 | 302,393 | -0.03(-0.31%) |
Apr 26, 2016 | 9.894 | 9.956 | 9.856 | 9.910 | 332,605 | +0.01(+0.08%) |
Apr 25, 2016 | 9.886 | 9.910 | 9.770 | 9.902 | 248,956 | +0.00(+0.00%) |
Apr 22, 2016 | 9.910 | 10.01 | 9.863 | 9.902 | 365,383 | -0.01(-0.08%) |
Apr 21, 2016 | 9.925 | 10.01 | 9.751 | 9.910 | 698,673 | -0.03(-0.31%) |
Apr 20, 2016 | 9.964 | 10.01 | 9.902 | 9.941 | 294,977 | +0.00(+0.00%) |
Apr 19, 2016 | 9.941 | 9.987 | 9.836 | 9.941 | 346,275 | +0.00(+0.00%) |
Apr 18, 2016 | 9.856 | 9.948 | 9.778 | 9.941 | 381,831 | +0.11(+1.10%) |
Apr 15, 2016 | 9.894 | 9.941 | 9.801 | 9.832 | 279,701 | -0.10(-1.01%) |
Apr 14, 2016 | 9.933 | 9.987 | 9.856 | 9.933 | 459,783 | +0.02(+0.16%) |
Apr 13, 2016 | 9.871 | 9.933 | 9.825 | 9.917 | 581,911 | +0.05(+0.47%) |
Apr 12, 2016 | 9.801 | 9.886 | 9.786 | 9.871 | 662,773 | +0.03(+0.31%) |
Apr 11, 2016 | 9.631 | 9.863 | 9.631 | 9.840 | 835,443 | +0.17(+1.76%) |
Apr 08, 2016 | 9.840 | 9.852 | 9.608 | 9.670 | 644,859 | -0.12(-1.26%) |
Apr 07, 2016 | 9.701 | 9.801 | 9.677 | 9.794 | 1,153,031 | +0.04(+0.40%) |
Apr 06, 2016 | 9.569 | 9.763 | 9.530 | 9.755 | 417,488 | +0.16(+1.69%) |
Apr 05, 2016 | 9.708 | 9.770 | 9.546 | 9.592 | 501,880 | -0.16(-1.67%) |
Apr 04, 2016 | 9.693 | 9.770 | 9.605 | 9.755 | 517,844 | +0.04(+0.40%) |
Apr 01, 2016 | 9.492 | 9.732 | 9.492 | 9.716 | 656,335 | +0.15(+1.62%) |
Mar 31, 2016 | 9.492 | 9.573 | 9.468 | 9.561 | 523,626 | +0.08(+0.82%) |
Mar 30, 2016 | 9.569 | 9.608 | 9.476 | 9.484 | 746,857 | -0.05(-0.57%) |
Mar 29, 2016 | 9.399 | 9.546 | 9.298 | 9.538 | 411,883 | +0.09(+0.98%) |
Mar 28, 2016 | 9.391 | 9.499 | 9.356 | 9.445 | 258,160 | +0.10(+1.08%) |
Mar 24, 2016 | 9.321 | 9.345 | 9.345 | 9.345 | 231,466 | -0.02(-0.25%) |
Mar 23, 2016 | 9.530 | 9.530 | 9.368 | 9.368 | 266,815 | -0.18(-1.87%) |
Mar 22, 2016 | 9.585 | 9.608 | 9.507 | 9.546 | 188,795 | -0.09(-0.88%) |
Mar 21, 2016 | 9.608 | 9.654 | 9.554 | 9.631 | 372,245 | +0.02(+0.16%) |
Mar 18, 2016 | 9.515 | 9.677 | 9.476 | 9.616 | 1,266,373 | +0.14(+1.47%) |
Mar 17, 2016 | 9.182 | 9.507 | 9.120 | 9.476 | 690,704 | +0.26(+2.86%) |
Mar 16, 2016 | 9.143 | 9.298 | 9.105 | 9.213 | 898,300 | +0.02(+0.25%) |
Mar 15, 2016 | 9.151 | 9.306 | 9.136 | 9.190 | 291,222 | -0.02(-0.17%) |
Mar 14, 2016 | 9.205 | 9.267 | 9.112 | 9.205 | 667,144 | -0.01(-0.08%) |
Mar 11, 2016 | 9.236 | 9.259 | 9.174 | 9.213 | 444,852 | +0.03(+0.34%) |
Mar 10, 2016 | 9.197 | 9.252 | 9.089 | 9.182 | 641,310 | +0.00(+0.00%) |
Mar 09, 2016 | 9.259 | 9.290 | 9.166 | 9.182 | 379,599 | -0.05(-0.50%) |
Mar 08, 2016 | 9.290 | 9.306 | 9.213 | 9.228 | 443,420 | -0.11(-1.16%) |
Mar 07, 2016 | 9.244 | 9.368 | 9.208 | 9.337 | 544,061 | +0.04(+0.42%) |
Mar 04, 2016 | 9.399 | 9.437 | 9.244 | 9.298 | 634,842 | -0.09(-0.99%) |
Mar 03, 2016 | 9.321 | 9.399 | 9.298 | 9.391 | 310,968 | +0.04(+0.41%) |
Mar 02, 2016 | 9.360 | 9.460 | 9.287 | 9.352 | 375,429 | -0.04(-0.41%) |