Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 17.64 | 17.82 | 17.25 | 17.78 | 296,644 | +0.16(+0.93%) |
Mar 30, 2017 | 17.29 | 17.68 | 17.26 | 17.61 | 307,056 | +0.35(+2.01%) |
Mar 29, 2017 | 17.14 | 17.34 | 17.08 | 17.27 | 231,953 | +0.14(+0.84%) |
Mar 28, 2017 | 17.27 | 17.37 | 17.02 | 17.12 | 252,896 | -0.25(-1.44%) |
Mar 27, 2017 | 16.75 | 17.68 | 16.73 | 17.37 | 499,256 | +0.77(+4.64%) |
Mar 24, 2017 | 16.47 | 16.96 | 16.04 | 16.60 | 1,023,280 | +0.13(+0.82%) |
Mar 23, 2017 | 16.03 | 16.64 | 15.98 | 16.47 | 183,849 | +0.41(+2.58%) |
Mar 22, 2017 | 16.26 | 16.42 | 15.92 | 16.05 | 167,217 | -0.26(-1.59%) |
Mar 21, 2017 | 16.87 | 16.93 | 16.23 | 16.31 | 209,119 | -0.43(-2.59%) |
Mar 20, 2017 | 16.85 | 16.99 | 16.68 | 16.75 | 292,217 | -0.30(-1.75%) |
Mar 17, 2017 | 16.81 | 17.15 | 16.80 | 17.04 | 288,297 | +0.13(+0.80%) |
Mar 16, 2017 | 17.00 | 17.17 | 16.82 | 16.91 | 250,211 | +0.07(+0.40%) |
Mar 15, 2017 | 16.41 | 16.93 | 16.36 | 16.84 | 307,840 | +0.42(+2.58%) |
Mar 14, 2017 | 16.41 | 16.55 | 16.31 | 16.42 | 112,535 | -0.05(-0.29%) |
Mar 13, 2017 | 16.15 | 16.59 | 16.15 | 16.47 | 151,081 | +0.28(+1.73%) |
Mar 10, 2017 | 16.51 | 16.61 | 16.07 | 16.19 | 158,620 | -0.28(-1.70%) |
Mar 09, 2017 | 16.37 | 16.61 | 16.36 | 16.47 | 160,806 | +0.11(+0.65%) |
Mar 08, 2017 | 16.39 | 16.56 | 16.35 | 16.36 | 210,200 | -0.01(-0.06%) |
Mar 07, 2017 | 16.32 | 16.53 | 16.29 | 16.37 | 122,462 | -0.04(-0.23%) |
Mar 06, 2017 | 16.47 | 16.56 | 16.34 | 16.41 | 226,604 | +0.07(+0.41%) |
Mar 03, 2017 | 16.60 | 16.64 | 16.23 | 16.34 | 232,733 | +0.03(+0.18%) |
Mar 02, 2017 | 16.35 | 16.64 | 16.17 | 16.31 | 166,177 | +0.03(+0.18%) |
Mar 01, 2017 | 16.23 | 16.37 | 15.91 | 16.28 | 262,978 | +0.25(+1.56%) |
Feb 28, 2017 | 16.47 | 16.55 | 15.79 | 16.03 | 410,620 | -0.46(-2.80%) |
Feb 27, 2017 | 16.37 | 16.62 | 16.17 | 16.50 | 580,124 | +0.46(+2.88%) |
Feb 24, 2017 | 15.72 | 16.21 | 15.46 | 16.03 | 287,456 | +0.37(+2.34%) |
Feb 23, 2017 | 15.85 | 16.22 | 15.50 | 15.67 | 390,780 | -0.06(-0.37%) |
Feb 22, 2017 | 15.40 | 15.78 | 15.33 | 15.72 | 380,708 | +0.36(+2.31%) |
Feb 21, 2017 | 15.24 | 15.49 | 15.20 | 15.37 | 612,021 | +0.29(+1.91%) |
Feb 17, 2017 | 15.08 | 15.08 | 15.08 | 0 | +2.00(+15.25%) | |
Feb 16, 2017 | 12.83 | 13.17 | 12.78 | 13.09 | 200,864 | +0.26(+2.02%) |
Feb 15, 2017 | 12.67 | 12.88 | 12.59 | 12.83 | 43,273 | +0.11(+0.83%) |
Feb 14, 2017 | 12.95 | 12.95 | 12.55 | 12.72 | 66,997 | -0.12(-0.97%) |
Feb 13, 2017 | 12.66 | 12.92 | 12.59 | 12.85 | 145,085 | +0.19(+1.52%) |
Feb 10, 2017 | 12.56 | 12.67 | 12.39 | 12.65 | 55,508 | +0.02(+0.15%) |
Feb 09, 2017 | 12.41 | 12.65 | 12.34 | 12.64 | 92,066 | +0.22(+1.78%) |
Feb 08, 2017 | 12.47 | 12.47 | 12.13 | 12.41 | 90,315 | -0.12(-0.99%) |
Feb 07, 2017 | 12.51 | 12.78 | 12.49 | 12.54 | 66,624 | +0.04(+0.31%) |
Feb 06, 2017 | 12.88 | 12.88 | 12.40 | 12.50 | 52,985 | -0.36(-2.83%) |
Feb 03, 2017 | 12.67 | 12.93 | 12.67 | 12.87 | 40,977 | +0.27(+2.13%) |
Feb 02, 2017 | 12.84 | 12.95 | 12.45 | 12.60 | 53,782 | -0.34(-2.60%) |
Feb 01, 2017 | 12.71 | 12.95 | 12.71 | 12.93 | 58,746 | +0.27(+2.12%) |
Jan 31, 2017 | 12.54 | 12.76 | 12.16 | 12.66 | 59,240 | +0.08(+0.61%) |
Jan 30, 2017 | 12.71 | 12.71 | 12.41 | 12.59 | 52,081 | -0.26(-2.02%) |
Jan 27, 2017 | 12.75 | 12.87 | 12.62 | 12.85 | 33,979 | +0.13(+1.06%) |
Jan 26, 2017 | 12.93 | 12.95 | 12.64 | 12.71 | 35,032 | -0.27(-2.07%) |
Jan 25, 2017 | 12.84 | 13.02 | 12.74 | 12.98 | 34,623 | +0.25(+1.96%) |
Jan 24, 2017 | 12.60 | 12.82 | 12.55 | 12.73 | 76,984 | +0.18(+1.45%) |
Jan 23, 2017 | 12.60 | 12.71 | 12.47 | 12.55 | 28,735 | -0.05(-0.38%) |
Jan 20, 2017 | 12.62 | 12.85 | 12.53 | 12.60 | 39,922 | -0.04(-0.30%) |
Jan 19, 2017 | 12.84 | 12.94 | 12.60 | 12.64 | 37,279 | -0.27(-2.08%) |
Jan 18, 2017 | 12.83 | 13.18 | 12.83 | 12.90 | 38,444 | +0.10(+0.75%) |
Jan 17, 2017 | 13.00 | 13.00 | 12.76 | 12.81 | 45,976 | -0.27(-2.05%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.27(+2.10%) | |
Jan 12, 2017 | 12.76 | 12.93 | 12.62 | 12.81 | 39,345 | -0.16(-1.26%) |
Jan 11, 2017 | 12.91 | 12.97 | 12.76 | 12.97 | 149,080 | +0.03(+0.22%) |
Jan 10, 2017 | 12.95 | 13.18 | 12.91 | 12.94 | 92,157 | +0.04(+0.30%) |
Jan 09, 2017 | 12.85 | 13.10 | 12.71 | 12.90 | 97,270 | -0.01(-0.07%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.88 | 12.91 | 86,001 | -0.26(-1.97%) |
Jan 05, 2017 | 13.19 | 13.50 | 13.14 | 13.17 | 65,710 | -0.17(-1.29%) |
Jan 04, 2017 | 13.21 | 13.39 | 12.95 | 13.35 | 138,041 | +0.08(+0.58%) |
Jan 03, 2017 | 13.58 | 13.68 | 13.11 | 13.27 | 124,637 | -0.07(-0.50%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | -0.06(-0.43%) | |
Dec 29, 2016 | 13.50 | 13.63 | 13.24 | 13.39 | 45,304 | -0.12(-0.92%) |
Dec 28, 2016 | 13.55 | 13.60 | 13.43 | 13.52 | 36,789 | +0.03(+0.21%) |
Dec 27, 2016 | 13.46 | 13.84 | 13.46 | 13.49 | 39,591 | -0.06(-0.43%) |
Dec 23, 2016 | 13.55 | 13.55 | 13.55 | 0 | +0.22(+1.66%) | |
Dec 22, 2016 | 13.24 | 13.36 | 13.06 | 13.33 | 66,303 | +0.13(+1.02%) |
Dec 21, 2016 | 13.17 | 13.40 | 13.14 | 13.19 | 71,754 | -0.01(-0.07%) |
Dec 20, 2016 | 13.14 | 13.41 | 13.03 | 13.20 | 61,166 | +0.12(+0.95%) |
Dec 19, 2016 | 13.25 | 13.48 | 13.03 | 13.08 | 118,066 | -0.24(-1.80%) |
Dec 16, 2016 | 13.06 | 13.34 | 12.91 | 13.32 | 657,243 | +0.30(+2.28%) |
Dec 15, 2016 | 12.88 | 13.22 | 12.70 | 13.02 | 102,407 | +0.20(+1.57%) |
Dec 14, 2016 | 13.02 | 13.08 | 12.48 | 12.82 | 66,806 | -0.33(-2.48%) |
Dec 13, 2016 | 12.90 | 13.21 | 12.83 | 13.14 | 90,921 | +0.33(+2.54%) |
Dec 12, 2016 | 12.51 | 12.90 | 12.51 | 12.82 | 105,511 | +0.18(+1.44%) |
Dec 09, 2016 | 12.39 | 12.65 | 12.32 | 12.64 | 109,812 | +0.35(+2.89%) |
Dec 08, 2016 | 12.17 | 12.34 | 12.17 | 12.28 | 123,272 | +0.08(+0.63%) |
Dec 07, 2016 | 12.23 | 12.23 | 12.09 | 12.20 | 49,714 | +0.03(+0.24%) |
Dec 06, 2016 | 11.84 | 12.22 | 11.81 | 12.17 | 68,785 | +0.36(+3.09%) |
Dec 05, 2016 | 11.77 | 11.92 | 11.58 | 11.81 | 90,995 | +0.15(+1.32%) |
Dec 02, 2016 | 11.63 | 11.83 | 11.42 | 11.66 | 57,409 | +0.01(+0.08%) |
Dec 01, 2016 | 11.96 | 12.26 | 11.52 | 11.65 | 75,938 | -0.30(-2.49%) |
Nov 30, 2016 | 12.18 | 12.41 | 11.93 | 11.94 | 50,865 | -0.20(-1.66%) |
Nov 29, 2016 | 12.29 | 12.34 | 12.11 | 12.15 | 38,699 | -0.09(-0.71%) |
Nov 28, 2016 | 12.18 | 12.37 | 12.11 | 12.23 | 54,153 | -0.06(-0.47%) |
Nov 25, 2016 | 12.32 | 12.44 | 12.20 | 12.29 | 25,174 | -0.04(-0.31%) |
Nov 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.39%) | |
Nov 22, 2016 | 12.06 | 12.41 | 11.95 | 12.38 | 110,041 | +0.37(+3.12%) |
Nov 21, 2016 | 11.90 | 12.09 | 11.73 | 12.00 | 64,627 | +0.09(+0.72%) |
Nov 18, 2016 | 11.68 | 11.92 | 11.32 | 11.92 | 98,064 | +0.20(+1.72%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.47 | 11.71 | 138,811 | +0.37(+3.30%) |
Nov 16, 2016 | 11.50 | 11.56 | 11.31 | 11.34 | 200,776 | -0.10(-0.84%) |
Nov 15, 2016 | 11.84 | 11.84 | 10.75 | 11.44 | 83,075 | -0.11(-0.99%) |
Nov 14, 2016 | 11.98 | 12.01 | 11.55 | 11.55 | 115,345 | -0.27(-2.26%) |
Nov 11, 2016 | 11.07 | 11.85 | 10.92 | 11.82 | 175,374 | +0.81(+7.37%) |
Nov 10, 2016 | 11.06 | 11.17 | 10.93 | 11.01 | 145,895 | +0.03(+0.26%) |
Nov 09, 2016 | 10.60 | 11.00 | 10.56 | 10.98 | 213,334 | +0.31(+2.86%) |
Nov 08, 2016 | 10.64 | 10.74 | 10.62 | 10.67 | 40,641 | -0.05(-0.44%) |
Nov 07, 2016 | 10.70 | 10.75 | 10.55 | 10.72 | 66,955 | +0.25(+2.37%) |
Nov 04, 2016 | 10.49 | 10.61 | 10.46 | 10.47 | 72,490 | -0.01(-0.09%) |
Nov 03, 2016 | 10.41 | 10.60 | 10.36 | 10.48 | 79,606 | +0.02(+0.18%) |
Nov 02, 2016 | 10.63 | 10.69 | 10.45 | 10.46 | 52,407 | -0.15(-1.44%) |
Nov 01, 2016 | 10.68 | 10.73 | 10.49 | 10.62 | 70,261 | -0.07(-0.63%) |
Oct 31, 2016 | 10.57 | 10.77 | 10.44 | 10.68 | 119,338 | +0.10(+0.90%) |
Oct 28, 2016 | 10.84 | 10.84 | 10.34 | 10.59 | 76,673 | +0.21(+2.02%) |
Oct 27, 2016 | 10.37 | 10.48 | 10.27 | 10.38 | 34,685 | +0.07(+0.65%) |
Oct 26, 2016 | 10.45 | 10.48 | 10.28 | 10.31 | 56,505 | -0.10(-0.92%) |
Oct 25, 2016 | 10.48 | 10.51 | 10.23 | 10.40 | 58,175 | -0.12(-1.18%) |
Oct 24, 2016 | 10.37 | 10.61 | 10.37 | 10.53 | 37,479 | +0.20(+1.94%) |
Oct 21, 2016 | 10.34 | 10.35 | 10.23 | 10.33 | 29,766 | -0.11(-1.01%) |
Oct 20, 2016 | 10.40 | 10.51 | 10.26 | 10.43 | 35,161 | -0.05(-0.46%) |
Oct 19, 2016 | 10.40 | 10.55 | 10.26 | 10.48 | 54,922 | +0.09(+0.83%) |
Oct 18, 2016 | 10.54 | 10.61 | 10.40 | 10.40 | 41,137 | -0.01(-0.09%) |
Oct 17, 2016 | 10.38 | 10.68 | 10.38 | 10.40 | 29,454 | -0.23(-2.15%) |
Oct 14, 2016 | 10.51 | 10.66 | 10.40 | 10.63 | 33,539 | +0.15(+1.46%) |
Oct 13, 2016 | 10.60 | 10.60 | 10.41 | 10.48 | 83,926 | -0.28(-2.57%) |
Oct 12, 2016 | 10.85 | 11.00 | 10.69 | 10.76 | 40,617 | -0.11(-1.05%) |
Oct 11, 2016 | 11.18 | 11.18 | 10.72 | 10.87 | 54,055 | -0.25(-2.23%) |
Oct 10, 2016 | 11.14 | 11.18 | 11.07 | 11.12 | 180,087 | +0.12(+1.13%) |
Oct 07, 2016 | 10.96 | 11.20 | 10.83 | 11.00 | 36,387 | -0.11(-0.95%) |
Oct 06, 2016 | 11.13 | 11.17 | 10.95 | 11.10 | 35,815 | +0.02(+0.17%) |
Oct 05, 2016 | 11.04 | 11.11 | 10.73 | 11.08 | 56,010 | +0.07(+0.61%) |
Oct 04, 2016 | 10.95 | 11.13 | 10.94 | 11.02 | 46,550 | +0.05(+0.44%) |
Oct 03, 2016 | 11.12 | 11.18 | 10.82 | 10.97 | 163,897 | -0.24(-2.13%) |
Sep 30, 2016 | 11.11 | 11.27 | 10.90 | 11.21 | 66,060 | +0.19(+1.73%) |
Sep 29, 2016 | 11.25 | 11.25 | 10.93 | 11.02 | 52,516 | -0.11(-1.03%) |
Sep 28, 2016 | 11.06 | 11.18 | 10.86 | 11.13 | 46,645 | +0.01(+0.09%) |
Sep 27, 2016 | 10.79 | 11.13 | 10.71 | 11.12 | 62,164 | +0.29(+2.64%) |
Sep 26, 2016 | 10.90 | 10.95 | 10.72 | 10.83 | 53,529 | -0.19(-1.73%) |
Sep 23, 2016 | 11.16 | 11.22 | 10.95 | 11.03 | 50,613 | -0.18(-1.62%) |
Sep 22, 2016 | 11.07 | 11.22 | 10.97 | 11.21 | 83,174 | +0.18(+1.65%) |
Sep 21, 2016 | 10.84 | 11.04 | 10.82 | 11.03 | 52,928 | +0.19(+1.76%) |
Sep 20, 2016 | 10.81 | 10.93 | 10.76 | 10.83 | 70,369 | +0.05(+0.44%) |
Sep 19, 2016 | 10.74 | 10.82 | 10.65 | 10.79 | 61,002 | +0.15(+1.44%) |
Sep 16, 2016 | 10.61 | 10.72 | 10.45 | 10.63 | 300,204 | +0.08(+0.72%) |
Sep 15, 2016 | 10.44 | 10.57 | 10.38 | 10.56 | 80,213 | +0.11(+1.10%) |
Sep 14, 2016 | 10.40 | 10.60 | 10.28 | 10.44 | 146,031 | +0.04(+0.37%) |
Sep 13, 2016 | 10.40 | 10.50 | 10.23 | 10.40 | 78,973 | -0.11(-1.00%) |
Sep 12, 2016 | 10.41 | 10.54 | 10.38 | 10.51 | 52,849 | +0.07(+0.64%) |
Sep 09, 2016 | 10.71 | 10.81 | 10.43 | 10.44 | 60,216 | -0.40(-3.70%) |
Sep 08, 2016 | 10.73 | 10.87 | 10.64 | 10.84 | 64,278 | +0.09(+0.80%) |
Sep 07, 2016 | 10.75 | 10.79 | 10.64 | 10.76 | 73,308 | +0.00(+0.00%) |
Sep 06, 2016 | 10.74 | 10.76 | 10.53 | 10.76 | 96,179 | +0.03(+0.27%) |
Sep 02, 2016 | 10.37 | 10.73 | 10.73 | 10.73 | 138,174 | +0.35(+3.40%) |
Sep 01, 2016 | 10.37 | 10.62 | 10.21 | 10.38 | 78,488 | +0.00(+0.00%) |
Aug 31, 2016 | 10.62 | 10.67 | 10.34 | 10.38 | 92,413 | -0.28(-2.60%) |
Aug 30, 2016 | 10.29 | 10.74 | 10.29 | 10.65 | 89,791 | +0.37(+3.62%) |
Aug 29, 2016 | 10.28 | 10.40 | 10.15 | 10.28 | 219,486 | -0.01(-0.09%) |
Aug 26, 2016 | 10.40 | 10.52 | 10.19 | 10.29 | 66,847 | -0.07(-0.64%) |
Aug 25, 2016 | 10.25 | 10.49 | 10.16 | 10.36 | 225,951 | +0.12(+1.21%) |
Aug 24, 2016 | 10.21 | 10.40 | 10.13 | 10.23 | 67,950 | +0.04(+0.37%) |
Aug 23, 2016 | 10.02 | 10.23 | 10.01 | 10.20 | 198,594 | +0.21(+2.09%) |
Aug 22, 2016 | 10.03 | 10.06 | 9.958 | 9.986 | 102,816 | -0.01(-0.10%) |
Aug 19, 2016 | 10.10 | 10.21 | 9.967 | 9.996 | 218,005 | -0.11(-1.13%) |
Aug 18, 2016 | 10.13 | 10.31 | 10.02 | 10.11 | 47,492 | -0.03(-0.28%) |
Aug 17, 2016 | 10.13 | 10.26 | 9.977 | 10.14 | 44,237 | -0.02(-0.19%) |
Aug 16, 2016 | 10.05 | 10.43 | 9.948 | 10.16 | 86,369 | +0.06(+0.56%) |
Aug 15, 2016 | 10.08 | 10.24 | 9.844 | 10.10 | 62,689 | +0.09(+0.95%) |
Aug 12, 2016 | 9.977 | 10.10 | 9.863 | 10.01 | 60,370 | +0.00(+0.00%) |
Aug 11, 2016 | 10.01 | 10.20 | 9.777 | 10.01 | 175,836 | +0.04(+0.38%) |
Aug 10, 2016 | 9.977 | 10.37 | 9.711 | 9.967 | 50,286 | -0.01(-0.10%) |
Aug 09, 2016 | 10.01 | 10.06 | 9.901 | 9.977 | 127,624 | +0.01(+0.10%) |
Aug 08, 2016 | 10.11 | 10.18 | 9.929 | 9.967 | 148,259 | -0.17(-1.69%) |
Aug 05, 2016 | 9.825 | 10.16 | 9.521 | 10.14 | 96,518 | +0.35(+3.59%) |
Aug 04, 2016 | 9.939 | 10.12 | 9.711 | 9.787 | 64,184 | -0.09(-0.96%) |
Aug 03, 2016 | 9.844 | 9.929 | 9.739 | 9.882 | 116,328 | +0.07(+0.68%) |
Aug 02, 2016 | 10.05 | 10.14 | 9.806 | 9.815 | 192,451 | -0.27(-2.64%) |
Aug 01, 2016 | 10.02 | 10.22 | 9.929 | 10.08 | 92,123 | +0.06(+0.57%) |
Jul 29, 2016 | 10.46 | 10.46 | 9.768 | 10.02 | 118,007 | -0.53(-5.04%) |
Jul 28, 2016 | 11.24 | 11.24 | 10.49 | 10.56 | 46,603 | -0.28(-2.54%) |
Jul 27, 2016 | 10.79 | 11.07 | 10.51 | 10.83 | 43,654 | +0.06(+0.53%) |
Jul 26, 2016 | 10.76 | 10.86 | 10.56 | 10.77 | 45,320 | +0.00(+0.00%) |
Jul 25, 2016 | 10.69 | 10.84 | 10.41 | 10.77 | 33,076 | +0.07(+0.62%) |
Jul 22, 2016 | 10.76 | 10.89 | 10.57 | 10.71 | 36,581 | -0.07(-0.62%) |
Jul 21, 2016 | 10.94 | 10.95 | 10.67 | 10.77 | 106,080 | -0.26(-2.32%) |
Jul 20, 2016 | 11.00 | 11.10 | 10.78 | 11.03 | 38,009 | +0.05(+0.43%) |
Jul 19, 2016 | 11.06 | 11.19 | 10.92 | 10.98 | 46,854 | -0.10(-0.94%) |
Jul 18, 2016 | 11.15 | 11.26 | 10.82 | 11.09 | 49,296 | -0.05(-0.43%) |
Jul 15, 2016 | 11.23 | 11.25 | 10.68 | 11.13 | 61,600 | -0.01(-0.09%) |
Jul 14, 2016 | 11.36 | 11.39 | 10.86 | 11.14 | 42,108 | -0.14(-1.26%) |
Jul 13, 2016 | 11.09 | 11.32 | 11.07 | 11.29 | 70,402 | +0.28(+2.50%) |
Jul 12, 2016 | 10.90 | 11.09 | 10.78 | 11.01 | 78,972 | +0.24(+2.20%) |
Jul 11, 2016 | 10.90 | 11.03 | 10.75 | 10.77 | 100,273 | -0.05(-0.44%) |
Jul 08, 2016 | 10.03 | 10.85 | 9.910 | 10.82 | 234,676 | +0.91(+9.20%) |
Jul 07, 2016 | 9.977 | 10.16 | 9.849 | 9.910 | 62,015 | -0.08(-0.76%) |
Jul 05, 2016 | 10.09 | 10.55 | 9.967 | 9.986 | 74,077 | -0.18(-1.77%) |
Jul 01, 2016 | 10.24 | 10.17 | 10.17 | 10.17 | 60,679 | -0.13(-1.29%) |
Jun 30, 2016 | 9.996 | 10.82 | 9.996 | 10.30 | 73,355 | +0.35(+3.53%) |
Jun 29, 2016 | 10.12 | 10.48 | 9.901 | 9.948 | 126,671 | -0.04(-0.38%) |
Jun 28, 2016 | 10.12 | 10.31 | 9.977 | 9.986 | 106,505 | +0.01(+0.10%) |
Jun 27, 2016 | 10.16 | 10.29 | 9.986 | 9.977 | 105,251 | -0.39(-3.75%) |
Jun 24, 2016 | 10.38 | 10.74 | 9.958 | 10.37 | 221,505 | -0.56(-5.13%) |
Jun 23, 2016 | 11.02 | 11.15 | 10.85 | 10.93 | 166,281 | +0.09(+0.79%) |
Jun 22, 2016 | 11.00 | 11.24 | 10.83 | 10.84 | 34,614 | -0.16(-1.47%) |
Jun 21, 2016 | 11.09 | 11.15 | 10.95 | 11.00 | 78,861 | -0.05(-0.43%) |
Jun 20, 2016 | 10.90 | 11.30 | 10.81 | 11.05 | 52,975 | +0.34(+3.19%) |
Jun 17, 2016 | 11.20 | 11.20 | 10.71 | 10.71 | 276,120 | -0.51(-4.57%) |
Jun 16, 2016 | 11.30 | 11.35 | 11.13 | 11.22 | 66,046 | -0.19(-1.66%) |
Jun 15, 2016 | 11.82 | 11.82 | 11.41 | 11.41 | 31,056 | -0.36(-3.06%) |
Jun 14, 2016 | 11.46 | 11.79 | 11.43 | 11.77 | 46,671 | +0.26(+2.22%) |
Jun 13, 2016 | 11.53 | 11.75 | 11.47 | 11.52 | 61,360 | -0.07(-0.57%) |
Jun 10, 2016 | 11.39 | 11.63 | 11.29 | 11.58 | 33,736 | +0.01(+0.08%) |
Jun 09, 2016 | 11.45 | 11.58 | 11.22 | 11.57 | 62,069 | +0.05(+0.41%) |
Jun 08, 2016 | 11.43 | 11.60 | 11.38 | 11.53 | 43,020 | +0.09(+0.74%) |
Jun 07, 2016 | 11.47 | 11.61 | 11.43 | 11.44 | 28,789 | -0.09(-0.74%) |
Jun 06, 2016 | 11.42 | 11.57 | 11.33 | 11.53 | 60,805 | +0.08(+0.66%) |
Jun 03, 2016 | 11.43 | 11.57 | 11.34 | 11.45 | 47,635 | +0.00(+0.00%) |
Jun 02, 2016 | 11.22 | 11.46 | 11.17 | 11.45 | 105,130 | +0.15(+1.34%) |
Jun 01, 2016 | 11.09 | 11.34 | 11.00 | 11.30 | 107,256 | +0.15(+1.36%) |
May 31, 2016 | 11.27 | 11.34 | 11.11 | 11.15 | 80,548 | -0.13(-1.17%) |
May 27, 2016 | 11.19 | 11.28 | 11.28 | 11.28 | 50,281 | +0.13(+1.19%) |
May 26, 2016 | 11.27 | 11.32 | 11.03 | 11.15 | 29,962 | -0.04(-0.34%) |
May 25, 2016 | 11.33 | 11.36 | 11.12 | 11.19 | 60,352 | -0.18(-1.58%) |
May 24, 2016 | 10.86 | 11.38 | 10.86 | 11.36 | 65,074 | +0.53(+4.88%) |
May 23, 2016 | 10.69 | 10.85 | 10.67 | 10.84 | 59,221 | +0.12(+1.15%) |
May 20, 2016 | 10.44 | 10.76 | 10.44 | 10.71 | 73,102 | +0.35(+3.37%) |
May 19, 2016 | 10.36 | 10.43 | 10.21 | 10.36 | 31,413 | -0.11(-1.08%) |
May 18, 2016 | 10.36 | 10.61 | 10.36 | 10.48 | 28,304 | +0.09(+0.82%) |
May 17, 2016 | 10.70 | 10.83 | 10.31 | 10.39 | 134,234 | -0.38(-3.51%) |
May 16, 2016 | 10.68 | 10.86 | 10.64 | 10.77 | 48,610 | +0.14(+1.33%) |
May 13, 2016 | 10.66 | 10.68 | 10.62 | 10.63 | 69,868 | -0.06(-0.53%) |
May 12, 2016 | 10.65 | 10.83 | 10.62 | 10.68 | 107,824 | +0.06(+0.53%) |
May 11, 2016 | 10.66 | 10.68 | 10.61 | 10.63 | 58,699 | -0.08(-0.71%) |
May 10, 2016 | 10.65 | 10.84 | 10.63 | 10.70 | 34,696 | +0.07(+0.62%) |
May 09, 2016 | 10.67 | 10.72 | 10.63 | 10.64 | 56,883 | -0.09(-0.88%) |
May 06, 2016 | 10.63 | 10.76 | 10.63 | 10.73 | 84,148 | +0.10(+0.98%) |
May 05, 2016 | 10.63 | 10.88 | 10.62 | 10.63 | 44,905 | +0.02(+0.18%) |
May 04, 2016 | 10.61 | 10.68 | 10.60 | 10.61 | 62,182 | -0.07(-0.62%) |
May 03, 2016 | 10.94 | 10.99 | 10.64 | 10.68 | 44,668 | -0.39(-3.50%) |
May 02, 2016 | 10.97 | 11.31 | 10.87 | 11.06 | 111,318 | +0.14(+1.30%) |
Apr 29, 2016 | 10.73 | 10.98 | 10.68 | 10.92 | 72,714 | +0.16(+1.49%) |
Apr 28, 2016 | 10.97 | 10.99 | 10.65 | 10.76 | 97,622 | -0.28(-2.57%) |
Apr 27, 2016 | 10.89 | 11.07 | 10.85 | 11.04 | 40,668 | +0.14(+1.30%) |
Apr 26, 2016 | 10.63 | 10.93 | 10.59 | 10.90 | 90,508 | +0.34(+3.22%) |
Apr 25, 2016 | 10.85 | 10.95 | 10.50 | 10.56 | 80,582 | -0.35(-3.20%) |
Apr 22, 2016 | 10.66 | 11.05 | 10.66 | 10.91 | 92,312 | +0.23(+2.12%) |
Apr 21, 2016 | 10.60 | 10.82 | 10.58 | 10.68 | 79,566 | +0.06(+0.53%) |
Apr 20, 2016 | 10.74 | 10.83 | 10.59 | 10.63 | 62,177 | -0.12(-1.14%) |
Apr 19, 2016 | 10.30 | 10.76 | 10.30 | 10.75 | 52,430 | +0.49(+4.79%) |
Apr 18, 2016 | 10.50 | 10.52 | 10.20 | 10.26 | 83,481 | -0.23(-2.16%) |
Apr 15, 2016 | 10.58 | 10.70 | 10.49 | 10.49 | 47,940 | -0.16(-1.51%) |
Apr 14, 2016 | 10.68 | 10.72 | 10.52 | 10.65 | 61,958 | -0.12(-1.14%) |
Apr 13, 2016 | 10.53 | 10.86 | 10.43 | 10.77 | 98,261 | +0.24(+2.24%) |
Apr 12, 2016 | 10.66 | 10.82 | 10.42 | 10.53 | 75,463 | -0.12(-1.15%) |
Apr 11, 2016 | 10.89 | 11.09 | 10.66 | 10.66 | 56,556 | -0.20(-1.83%) |
Apr 08, 2016 | 10.70 | 10.87 | 10.69 | 10.85 | 55,539 | +0.26(+2.41%) |
Apr 07, 2016 | 10.65 | 10.73 | 10.54 | 10.60 | 273,486 | -0.22(-2.01%) |
Apr 06, 2016 | 10.81 | 10.85 | 10.43 | 10.82 | 57,876 | +0.07(+0.62%) |
Apr 05, 2016 | 10.86 | 11.04 | 10.65 | 10.75 | 78,172 | -0.25(-2.23%) |
Apr 04, 2016 | 11.34 | 11.34 | 10.99 | 11.00 | 58,884 | -0.36(-3.16%) |