Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.38 | 15.45 | 15.01 | 15.04 | 4,481,927 | -0.11(-0.74%) |
Apr 27, 2017 | 15.40 | 15.45 | 15.07 | 15.16 | 1,087,582 | -0.17(-1.10%) |
Apr 26, 2017 | 15.32 | 15.48 | 15.26 | 15.32 | 1,211,509 | -0.14(-0.91%) |
Apr 25, 2017 | 15.29 | 15.46 | 15.24 | 15.46 | 1,865,423 | +0.10(+0.67%) |
Apr 24, 2017 | 15.50 | 15.61 | 15.36 | 15.36 | 1,025,782 | +0.06(+0.37%) |
Apr 21, 2017 | 15.37 | 15.44 | 15.30 | 15.30 | 544,582 | -0.06(-0.37%) |
Apr 20, 2017 | 15.31 | 15.42 | 15.24 | 15.36 | 1,136,998 | +0.18(+1.19%) |
Apr 19, 2017 | 15.36 | 15.37 | 15.16 | 15.18 | 1,257,510 | -0.06(-0.43%) |
Apr 18, 2017 | 15.21 | 15.33 | 15.16 | 15.25 | 1,170,167 | +0.03(+0.18%) |
Apr 17, 2017 | 15.23 | 15.25 | 15.12 | 15.22 | 1,881,246 | +0.13(+0.86%) |
Apr 13, 2017 | 15.04 | 15.15 | 15.00 | 15.09 | 771,499 | +0.05(+0.31%) |
Apr 12, 2017 | 14.88 | 15.05 | 14.79 | 15.04 | 883,040 | +0.10(+0.68%) |
Apr 11, 2017 | 14.86 | 15.06 | 14.66 | 14.94 | 2,051,861 | +0.02(+0.12%) |
Apr 10, 2017 | 14.84 | 14.93 | 14.74 | 14.92 | 1,528,483 | +0.13(+0.88%) |
Apr 07, 2017 | 15.02 | 15.12 | 14.73 | 14.79 | 653,027 | -0.15(-0.99%) |
Apr 06, 2017 | 15.02 | 15.12 | 14.86 | 14.94 | 1,096,279 | -0.16(-1.05%) |
Apr 05, 2017 | 15.48 | 15.52 | 15.09 | 15.10 | 955,789 | -0.26(-1.69%) |
Apr 04, 2017 | 15.07 | 15.41 | 15.05 | 15.36 | 1,126,671 | +0.20(+1.29%) |
Apr 03, 2017 | 14.95 | 15.18 | 14.93 | 15.16 | 2,703,907 | +0.32(+2.19%) |
Mar 31, 2017 | 14.80 | 14.91 | 14.70 | 14.84 | 1,308,168 | -0.06(-0.37%) |
Mar 30, 2017 | 15.01 | 15.13 | 14.86 | 14.89 | 946,848 | -0.16(-1.05%) |
Mar 29, 2017 | 14.91 | 15.08 | 14.82 | 15.05 | 888,923 | +0.18(+1.19%) |
Mar 28, 2017 | 15.00 | 15.09 | 14.82 | 14.87 | 846,624 | -0.16(-1.05%) |
Mar 27, 2017 | 15.02 | 15.12 | 14.87 | 15.03 | 640,903 | -0.19(-1.22%) |
Mar 24, 2017 | 15.20 | 15.28 | 15.13 | 15.22 | 1,948,311 | +0.07(+0.49%) |
Mar 23, 2017 | 14.95 | 15.35 | 14.95 | 15.14 | 1,650,092 | +0.08(+0.56%) |
Mar 22, 2017 | 14.83 | 15.24 | 14.79 | 15.06 | 1,028,712 | -0.08(-0.55%) |
Mar 21, 2017 | 15.57 | 15.61 | 15.14 | 15.14 | 1,572,463 | -0.36(-2.34%) |
Mar 20, 2017 | 15.24 | 15.58 | 15.19 | 15.51 | 1,477,022 | +0.39(+2.58%) |
Mar 17, 2017 | 15.30 | 15.34 | 14.92 | 15.12 | 1,558,207 | -0.10(-0.67%) |
Mar 16, 2017 | 15.02 | 15.28 | 14.96 | 15.22 | 1,907,991 | +0.39(+2.63%) |
Mar 15, 2017 | 14.69 | 14.91 | 14.48 | 14.83 | 1,170,618 | +0.29(+1.98%) |
Mar 14, 2017 | 14.54 | 14.61 | 14.43 | 14.54 | 1,284,560 | -0.08(-0.57%) |
Mar 13, 2017 | 14.35 | 14.67 | 14.30 | 14.62 | 1,150,620 | +0.29(+2.01%) |
Mar 10, 2017 | 14.25 | 14.40 | 14.22 | 14.34 | 1,214,018 | +0.15(+1.05%) |
Mar 09, 2017 | 14.34 | 14.35 | 14.10 | 14.19 | 831,850 | -0.05(-0.33%) |
Mar 08, 2017 | 14.40 | 14.50 | 14.22 | 14.23 | 1,159,894 | -0.22(-1.54%) |
Mar 07, 2017 | 14.68 | 14.68 | 14.43 | 14.46 | 766,699 | -0.13(-0.89%) |
Mar 06, 2017 | 14.75 | 14.76 | 14.57 | 14.59 | 1,436,330 | -0.17(-1.13%) |
Mar 03, 2017 | 14.47 | 14.83 | 14.47 | 14.75 | 2,052,222 | +0.36(+2.52%) |
Mar 02, 2017 | 14.48 | 14.54 | 14.29 | 14.39 | 1,358,441 | -0.33(-2.27%) |
Mar 01, 2017 | 14.51 | 14.78 | 14.51 | 14.73 | 2,535,613 | +0.32(+2.26%) |
Feb 28, 2017 | 14.64 | 14.67 | 14.36 | 14.40 | 1,201,627 | -0.27(-1.84%) |
Feb 27, 2017 | 14.64 | 14.75 | 14.56 | 14.67 | 1,124,352 | +0.08(+0.57%) |
Feb 24, 2017 | 14.46 | 14.82 | 14.45 | 14.59 | 1,273,305 | -0.20(-1.32%) |
Feb 23, 2017 | 14.99 | 15.02 | 14.76 | 14.78 | 4,731,300 | -0.07(-0.50%) |
Feb 22, 2017 | 14.83 | 14.91 | 14.71 | 14.86 | 1,307,280 | +0.10(+0.69%) |
Feb 21, 2017 | 14.85 | 14.86 | 14.69 | 14.75 | 2,074,102 | +0.03(+0.19%) |
Feb 17, 2017 | 14.73 | 14.73 | 14.73 | 0 | +0.02(+0.13%) | |
Feb 16, 2017 | 14.98 | 15.11 | 14.69 | 14.71 | 1,517,699 | -0.29(-1.92%) |
Feb 15, 2017 | 14.57 | 15.06 | 14.53 | 14.99 | 2,758,173 | +0.39(+2.67%) |
Feb 14, 2017 | 14.52 | 14.63 | 14.26 | 14.60 | 2,156,518 | +0.39(+2.74%) |
Feb 13, 2017 | 14.55 | 14.55 | 14.12 | 14.21 | 1,918,109 | -0.12(-0.84%) |
Feb 10, 2017 | 14.21 | 14.41 | 14.15 | 14.34 | 1,905,644 | +0.13(+0.92%) |
Feb 09, 2017 | 14.33 | 14.43 | 14.06 | 14.21 | 3,505,609 | -0.09(-0.65%) |
Feb 08, 2017 | 13.97 | 14.33 | 13.92 | 14.30 | 2,105,935 | +0.33(+2.39%) |
Feb 07, 2017 | 13.83 | 14.11 | 13.82 | 13.96 | 2,070,184 | -0.08(-0.60%) |
Feb 06, 2017 | 13.90 | 14.07 | 13.77 | 14.05 | 1,953,312 | +0.22(+1.61%) |
Feb 03, 2017 | 13.89 | 13.93 | 13.72 | 13.82 | 3,865,346 | +0.64(+4.86%) |
Feb 02, 2017 | 13.44 | 13.46 | 13.11 | 13.18 | 2,511,931 | +0.07(+0.57%) |
Feb 01, 2017 | 13.01 | 13.12 | 12.77 | 13.11 | 2,070,022 | -0.01(-0.07%) |
Jan 31, 2017 | 13.28 | 13.28 | 12.98 | 13.12 | 2,156,440 | -0.06(-0.42%) |
Jan 30, 2017 | 13.41 | 13.44 | 13.05 | 13.18 | 1,832,608 | -0.08(-0.63%) |
Jan 27, 2017 | 13.27 | 13.29 | 13.04 | 13.26 | 2,269,689 | +0.05(+0.35%) |
Jan 26, 2017 | 13.18 | 13.30 | 13.15 | 13.21 | 1,550,233 | -0.08(-0.63%) |
Jan 25, 2017 | 13.28 | 13.40 | 13.16 | 13.30 | 1,135,059 | +0.04(+0.28%) |
Jan 24, 2017 | 13.19 | 13.29 | 13.11 | 13.26 | 2,696,920 | +0.09(+0.71%) |
Jan 23, 2017 | 13.26 | 13.30 | 13.07 | 13.17 | 1,971,923 | +0.36(+2.83%) |
Jan 20, 2017 | 13.12 | 13.12 | 12.56 | 12.80 | 1,719,407 | +0.05(+0.36%) |
Jan 19, 2017 | 12.65 | 12.79 | 12.47 | 12.76 | 1,791,808 | +0.38(+3.08%) |
Jan 18, 2017 | 12.29 | 12.45 | 12.25 | 12.38 | 1,344,641 | +0.13(+1.06%) |
Jan 17, 2017 | 12.19 | 12.38 | 12.12 | 12.25 | 653,718 | +0.14(+1.15%) |
Jan 13, 2017 | 12.11 | 12.11 | 12.11 | 0 | -0.07(-0.61%) | |
Jan 12, 2017 | 12.23 | 12.32 | 12.14 | 12.18 | 635,198 | +0.10(+0.85%) |
Jan 11, 2017 | 11.95 | 12.10 | 11.80 | 12.08 | 928,676 | +0.06(+0.46%) |
Jan 10, 2017 | 12.01 | 12.08 | 11.82 | 12.02 | 830,855 | +0.17(+1.41%) |
Jan 09, 2017 | 11.96 | 11.98 | 11.85 | 11.86 | 650,581 | +0.04(+0.31%) |
Jan 06, 2017 | 11.95 | 12.01 | 11.76 | 11.82 | 1,368,027 | -0.21(-1.78%) |
Jan 05, 2017 | 11.86 | 12.10 | 11.84 | 12.03 | 1,187,508 | +0.29(+2.45%) |
Jan 04, 2017 | 11.64 | 11.80 | 11.55 | 11.75 | 1,309,629 | +0.33(+2.85%) |
Jan 03, 2017 | 11.21 | 11.61 | 11.21 | 11.42 | 770,113 | +0.46(+4.24%) |
Dec 30, 2016 | 10.96 | 10.96 | 10.96 | 0 | -0.19(-1.67%) | |
Dec 29, 2016 | 10.95 | 11.17 | 10.92 | 11.14 | 580,493 | +0.26(+2.39%) |
Dec 28, 2016 | 10.92 | 11.10 | 10.86 | 10.88 | 849,330 | +0.01(+0.09%) |
Dec 27, 2016 | 10.84 | 10.94 | 10.79 | 10.87 | 262,364 | +0.03(+0.26%) |
Dec 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | +0.18(+1.65%) | |
Dec 22, 2016 | 10.67 | 10.77 | 10.54 | 10.67 | 367,089 | -0.08(-0.78%) |
Dec 21, 2016 | 10.72 | 10.86 | 10.63 | 10.75 | 648,662 | +0.04(+0.35%) |
Dec 20, 2016 | 10.58 | 10.72 | 10.53 | 10.71 | 791,657 | +0.24(+2.30%) |
Dec 19, 2016 | 10.59 | 10.65 | 10.40 | 10.47 | 928,088 | -0.10(-0.97%) |
Dec 16, 2016 | 10.67 | 10.79 | 10.51 | 10.58 | 1,514,295 | -0.06(-0.61%) |
Dec 15, 2016 | 10.48 | 10.67 | 10.37 | 10.64 | 918,199 | +0.08(+0.79%) |
Dec 14, 2016 | 10.94 | 10.96 | 10.54 | 10.56 | 1,342,052 | -0.38(-3.48%) |
Dec 13, 2016 | 11.15 | 11.29 | 10.86 | 10.94 | 870,463 | -0.10(-0.92%) |
Dec 12, 2016 | 11.02 | 11.20 | 10.97 | 11.04 | 1,408,491 | -0.09(-0.83%) |
Dec 09, 2016 | 11.17 | 11.37 | 11.04 | 11.13 | 713,038 | -0.25(-2.20%) |
Dec 08, 2016 | 11.30 | 11.39 | 11.10 | 11.38 | 1,269,823 | +0.10(+0.91%) |
Dec 07, 2016 | 11.10 | 11.29 | 11.02 | 11.28 | 1,857,302 | +0.24(+2.19%) |
Dec 06, 2016 | 10.68 | 11.10 | 10.67 | 11.04 | 1,741,878 | +0.30(+2.77%) |
Dec 05, 2016 | 10.52 | 10.80 | 10.52 | 10.74 | 995,867 | +0.09(+0.87%) |
Dec 02, 2016 | 10.45 | 10.71 | 10.44 | 10.65 | 1,280,784 | +0.06(+0.53%) |
Dec 01, 2016 | 10.80 | 10.90 | 10.56 | 10.59 | 2,153,213 | -0.70(-6.17%) |
Nov 30, 2016 | 11.46 | 11.48 | 11.25 | 11.29 | 1,364,690 | +0.11(+1.00%) |
Nov 29, 2016 | 11.17 | 11.30 | 11.13 | 11.18 | 963,933 | -0.10(-0.91%) |
Nov 28, 2016 | 11.14 | 11.36 | 11.05 | 11.28 | 650,320 | +0.06(+0.50%) |
Nov 25, 2016 | 11.15 | 11.34 | 11.15 | 11.23 | 289,541 | -0.17(-1.47%) |
Nov 23, 2016 | 11.39 | 11.39 | 11.39 | 0 | -0.04(-0.32%) | |
Nov 22, 2016 | 11.70 | 11.70 | 11.39 | 11.43 | 718,283 | -0.10(-0.89%) |
Nov 21, 2016 | 11.52 | 11.75 | 11.49 | 11.53 | 884,190 | +0.21(+1.89%) |
Nov 18, 2016 | 11.35 | 11.46 | 11.27 | 11.32 | 688,772 | +0.05(+0.41%) |
Nov 17, 2016 | 11.46 | 11.51 | 11.23 | 11.27 | 1,265,214 | -0.19(-1.62%) |
Nov 16, 2016 | 11.24 | 11.52 | 11.21 | 11.46 | 657,233 | +0.12(+1.06%) |
Nov 15, 2016 | 11.05 | 11.40 | 11.05 | 11.34 | 860,501 | +0.34(+3.12%) |
Nov 14, 2016 | 10.72 | 11.01 | 10.68 | 10.99 | 1,709,153 | +0.05(+0.42%) |
Nov 11, 2016 | 10.90 | 10.98 | 10.65 | 10.95 | 840,986 | -0.32(-2.88%) |
Nov 10, 2016 | 11.92 | 12.01 | 11.25 | 11.27 | 1,630,478 | -1.23(-9.87%) |
Nov 09, 2016 | 12.22 | 12.78 | 12.22 | 12.51 | 1,516,903 | -0.28(-2.18%) |
Nov 08, 2016 | 12.71 | 13.02 | 12.60 | 12.79 | 1,102,003 | +0.04(+0.29%) |
Nov 07, 2016 | 12.80 | 12.84 | 12.68 | 12.75 | 648,970 | +0.43(+3.47%) |
Nov 04, 2016 | 12.34 | 12.51 | 12.18 | 12.32 | 821,179 | -0.06(-0.52%) |
Nov 03, 2016 | 12.58 | 12.80 | 12.37 | 12.39 | 1,331,074 | -0.04(-0.30%) |
Nov 02, 2016 | 12.47 | 12.51 | 12.22 | 12.42 | 1,358,892 | -0.09(-0.74%) |
Nov 01, 2016 | 13.27 | 13.29 | 12.47 | 12.52 | 1,672,148 | -0.34(-2.67%) |
Oct 31, 2016 | 12.89 | 12.90 | 12.73 | 12.86 | 1,017,553 | +0.15(+1.17%) |
Oct 28, 2016 | 12.71 | 12.89 | 12.66 | 12.71 | 1,521,486 | -0.08(-0.65%) |
Oct 27, 2016 | 12.99 | 13.00 | 12.73 | 12.79 | 2,414,296 | -0.06(-0.51%) |
Oct 26, 2016 | 12.72 | 12.91 | 12.71 | 12.86 | 1,129,755 | +0.04(+0.29%) |
Oct 25, 2016 | 12.73 | 12.90 | 12.69 | 12.82 | 962,797 | -0.01(-0.07%) |
Oct 24, 2016 | 12.93 | 12.99 | 12.72 | 12.83 | 695,955 | +0.00(+0.00%) |
Oct 21, 2016 | 12.53 | 12.84 | 12.53 | 12.83 | 769,862 | +0.11(+0.88%) |
Oct 20, 2016 | 12.55 | 12.76 | 12.53 | 12.72 | 647,914 | +0.09(+0.74%) |
Oct 19, 2016 | 12.62 | 12.70 | 12.55 | 12.63 | 1,145,628 | +0.03(+0.22%) |
Oct 18, 2016 | 12.48 | 12.65 | 12.34 | 12.60 | 1,871,399 | +0.32(+2.57%) |
Oct 17, 2016 | 12.55 | 12.55 | 12.19 | 12.28 | 2,282,120 | +0.14(+1.15%) |
Oct 14, 2016 | 12.36 | 12.42 | 12.14 | 12.14 | 1,308,381 | -0.02(-0.15%) |
Oct 13, 2016 | 12.07 | 12.25 | 12.01 | 12.16 | 2,335,617 | -0.02(-0.15%) |
Oct 12, 2016 | 12.10 | 12.20 | 12.06 | 12.18 | 1,090,836 | +0.01(+0.08%) |
Oct 11, 2016 | 12.02 | 12.18 | 11.99 | 12.17 | 2,088,612 | +0.10(+0.85%) |
Oct 10, 2016 | 11.90 | 12.13 | 11.89 | 12.07 | 1,397,139 | +0.13(+1.09%) |
Oct 07, 2016 | 11.78 | 12.00 | 11.72 | 11.94 | 749,272 | +0.29(+2.47%) |
Oct 06, 2016 | 11.42 | 11.75 | 11.42 | 11.65 | 1,014,949 | -0.08(-0.71%) |
Oct 05, 2016 | 11.57 | 11.79 | 11.55 | 11.74 | 775,609 | +0.33(+2.93%) |
Oct 04, 2016 | 11.53 | 11.58 | 11.29 | 11.40 | 757,774 | -0.15(-1.29%) |
Oct 03, 2016 | 11.36 | 11.58 | 11.30 | 11.55 | 767,639 | +0.19(+1.63%) |
Sep 30, 2016 | 11.44 | 11.55 | 11.34 | 11.36 | 545,857 | +0.02(+0.16%) |
Sep 29, 2016 | 11.52 | 11.71 | 11.30 | 11.35 | 1,212,746 | -0.21(-1.85%) |
Sep 28, 2016 | 11.34 | 11.56 | 11.26 | 11.56 | 2,419,243 | +0.23(+2.05%) |
Sep 27, 2016 | 11.30 | 11.36 | 11.14 | 11.33 | 1,087,671 | +0.07(+0.58%) |
Sep 26, 2016 | 11.20 | 11.31 | 11.14 | 11.26 | 1,069,832 | +0.00(+0.00%) |
Sep 23, 2016 | 11.37 | 11.48 | 11.25 | 11.26 | 613,583 | -0.19(-1.70%) |
Sep 22, 2016 | 11.49 | 11.62 | 11.33 | 11.46 | 1,828,521 | +0.24(+2.15%) |
Sep 21, 2016 | 11.20 | 11.30 | 10.96 | 11.22 | 2,286,613 | +0.12(+1.09%) |
Sep 20, 2016 | 11.21 | 11.31 | 11.09 | 11.10 | 622,748 | -0.04(-0.33%) |
Sep 19, 2016 | 11.37 | 11.41 | 11.04 | 11.13 | 713,027 | -0.11(-0.99%) |
Sep 16, 2016 | 11.23 | 11.31 | 11.16 | 11.24 | 937,258 | -0.07(-0.66%) |
Sep 15, 2016 | 10.97 | 11.36 | 10.86 | 11.32 | 937,771 | +0.38(+3.48%) |
Sep 14, 2016 | 10.98 | 11.05 | 10.85 | 10.94 | 1,637,362 | -0.03(-0.25%) |
Sep 13, 2016 | 11.23 | 11.23 | 10.83 | 10.97 | 1,394,871 | -0.44(-3.83%) |
Sep 12, 2016 | 11.17 | 11.42 | 11.10 | 11.40 | 1,049,396 | -0.01(-0.08%) |
Sep 09, 2016 | 11.77 | 11.82 | 11.36 | 11.41 | 1,353,127 | -0.70(-5.75%) |
Sep 08, 2016 | 12.43 | 12.55 | 12.08 | 12.11 | 789,183 | -0.43(-3.41%) |
Sep 07, 2016 | 12.38 | 12.54 | 12.35 | 12.53 | 622,015 | +0.15(+1.20%) |
Sep 06, 2016 | 11.98 | 12.45 | 11.96 | 12.39 | 735,867 | +0.33(+2.77%) |
Sep 02, 2016 | 12.13 | 12.05 | 12.05 | 12.05 | 827,596 | +0.04(+0.31%) |
Sep 01, 2016 | 11.88 | 12.09 | 11.80 | 12.01 | 563,828 | +0.04(+0.31%) |
Aug 31, 2016 | 11.89 | 12.01 | 11.75 | 11.98 | 839,390 | +0.22(+1.90%) |
Aug 30, 2016 | 11.81 | 11.89 | 11.65 | 11.75 | 425,966 | -0.12(-1.02%) |
Aug 29, 2016 | 11.65 | 11.96 | 11.63 | 11.88 | 540,959 | +0.21(+1.83%) |
Aug 26, 2016 | 11.92 | 12.13 | 11.59 | 11.66 | 948,285 | -0.25(-2.10%) |
Aug 25, 2016 | 11.90 | 12.04 | 11.88 | 11.91 | 530,766 | -0.06(-0.47%) |
Aug 24, 2016 | 11.77 | 12.14 | 11.70 | 11.97 | 665,333 | +0.03(+0.23%) |
Aug 23, 2016 | 11.97 | 12.13 | 11.92 | 11.94 | 706,180 | +0.06(+0.47%) |
Aug 22, 2016 | 12.01 | 12.01 | 11.72 | 11.88 | 858,545 | -0.20(-1.61%) |
Aug 19, 2016 | 12.10 | 12.11 | 11.92 | 12.08 | 718,679 | -0.09(-0.76%) |
Aug 18, 2016 | 12.22 | 12.29 | 12.07 | 12.17 | 1,457,389 | -0.04(-0.30%) |
Aug 17, 2016 | 12.14 | 12.26 | 11.95 | 12.21 | 1,208,047 | -0.04(-0.30%) |
Aug 16, 2016 | 12.54 | 12.54 | 12.19 | 12.25 | 917,567 | +0.02(+0.15%) |
Aug 15, 2016 | 12.17 | 12.37 | 12.17 | 12.23 | 1,519,164 | +0.12(+1.00%) |
Aug 12, 2016 | 11.91 | 12.21 | 11.88 | 12.11 | 539,195 | -0.08(-0.68%) |
Aug 11, 2016 | 12.03 | 12.21 | 11.98 | 12.19 | 624,280 | +0.20(+1.70%) |
Aug 10, 2016 | 12.18 | 12.21 | 11.92 | 11.99 | 712,971 | -0.10(-0.84%) |
Aug 09, 2016 | 12.16 | 12.16 | 12.00 | 12.09 | 609,747 | +0.06(+0.54%) |
Aug 08, 2016 | 11.89 | 12.11 | 11.89 | 12.02 | 718,575 | +0.08(+0.70%) |
Aug 05, 2016 | 12.14 | 12.14 | 11.74 | 11.94 | 1,195,298 | -0.15(-1.23%) |
Aug 04, 2016 | 12.06 | 12.24 | 11.97 | 12.09 | 623,351 | +0.10(+0.85%) |
Aug 03, 2016 | 11.58 | 12.01 | 11.50 | 11.99 | 867,842 | +0.27(+2.30%) |
Aug 02, 2016 | 11.88 | 11.99 | 11.61 | 11.72 | 698,272 | -0.18(-1.48%) |
Aug 01, 2016 | 11.87 | 11.97 | 11.75 | 11.89 | 1,279,964 | -0.07(-0.62%) |
Jul 29, 2016 | 11.93 | 12.08 | 11.77 | 11.97 | 1,515,271 | +0.18(+1.50%) |
Jul 28, 2016 | 11.79 | 11.83 | 11.50 | 11.79 | 1,259,043 | +0.00(+0.00%) |
Jul 27, 2016 | 11.63 | 11.84 | 11.51 | 11.79 | 2,292,935 | +0.11(+0.95%) |
Jul 26, 2016 | 11.10 | 11.88 | 11.10 | 11.68 | 2,250,304 | +0.59(+5.36%) |
Jul 25, 2016 | 11.23 | 11.29 | 10.97 | 11.09 | 1,410,238 | -0.29(-2.53%) |
Jul 22, 2016 | 11.24 | 11.37 | 11.13 | 11.37 | 1,185,063 | +0.18(+1.58%) |
Jul 21, 2016 | 11.15 | 11.36 | 11.07 | 11.20 | 2,830,874 | +0.02(+0.17%) |
Jul 20, 2016 | 11.10 | 11.25 | 11.04 | 11.18 | 943,378 | +0.07(+0.67%) |
Jul 19, 2016 | 10.93 | 11.10 | 10.87 | 11.10 | 787,540 | +0.01(+0.08%) |
Jul 18, 2016 | 10.87 | 11.14 | 10.82 | 11.10 | 584,202 | +0.16(+1.44%) |
Jul 15, 2016 | 10.99 | 11.10 | 10.82 | 10.94 | 980,866 | -0.15(-1.34%) |
Jul 14, 2016 | 10.84 | 11.11 | 10.69 | 11.09 | 2,291,887 | +0.39(+3.65%) |
Jul 13, 2016 | 10.32 | 10.72 | 10.27 | 10.70 | 1,185,097 | +0.46(+4.54%) |
Jul 12, 2016 | 10.39 | 10.53 | 10.23 | 10.23 | 735,362 | +0.02(+0.18%) |
Jul 11, 2016 | 10.08 | 10.21 | 10.08 | 10.21 | 455,593 | +0.17(+1.66%) |
Jul 08, 2016 | 9.823 | 10.09 | 9.600 | 10.05 | 678,682 | +0.45(+4.64%) |
Jul 07, 2016 | 9.470 | 9.703 | 9.470 | 9.600 | 1,049,333 | +0.18(+1.87%) |
Jul 06, 2016 | 9.498 | 9.508 | 9.303 | 9.424 | 789,040 | -0.20(-2.12%) |
Jul 05, 2016 | 9.638 | 9.749 | 9.540 | 9.628 | 905,872 | -0.43(-4.25%) |
Jul 01, 2016 | 9.851 | 10.06 | 10.06 | 10.06 | 623,282 | +0.26(+2.65%) |
Jun 30, 2016 | 9.730 | 9.842 | 9.531 | 9.795 | 1,102,081 | +0.16(+1.64%) |
Jun 29, 2016 | 9.517 | 9.712 | 9.475 | 9.638 | 1,438,949 | +0.43(+4.64%) |
Jun 28, 2016 | 8.783 | 9.257 | 8.783 | 9.210 | 834,607 | +0.49(+5.64%) |
Jun 27, 2016 | 8.969 | 8.983 | 8.523 | 8.718 | 1,253,672 | -0.21(-2.39%) |
Jun 24, 2016 | 9.136 | 9.340 | 8.876 | 8.932 | 1,386,882 | -0.71(-7.41%) |
Jun 23, 2016 | 9.470 | 9.647 | 9.238 | 9.647 | 879,619 | +0.38(+4.11%) |
Jun 22, 2016 | 9.378 | 9.470 | 9.238 | 9.266 | 966,694 | -0.11(-1.19%) |
Jun 21, 2016 | 9.508 | 9.526 | 9.275 | 9.378 | 1,333,377 | +0.12(+1.30%) |
Jun 20, 2016 | 9.266 | 9.405 | 9.155 | 9.257 | 1,114,601 | +0.19(+2.05%) |
Jun 17, 2016 | 8.876 | 9.136 | 8.765 | 9.071 | 2,064,860 | +0.29(+3.28%) |
Jun 16, 2016 | 8.830 | 8.830 | 8.551 | 8.783 | 815,116 | -0.20(-2.27%) |
Jun 15, 2016 | 8.579 | 8.997 | 8.579 | 8.988 | 3,222,486 | +0.36(+4.20%) |
Jun 14, 2016 | 8.783 | 8.913 | 8.496 | 8.626 | 1,989,066 | -0.15(-1.69%) |
Jun 13, 2016 | 8.885 | 8.997 | 8.765 | 8.774 | 715,286 | -0.37(-4.06%) |
Jun 10, 2016 | 9.266 | 9.266 | 9.043 | 9.145 | 1,411,503 | -0.31(-3.24%) |
Jun 09, 2016 | 9.628 | 9.628 | 9.340 | 9.452 | 1,642,470 | -0.30(-3.05%) |
Jun 08, 2016 | 9.712 | 9.916 | 9.693 | 9.749 | 1,148,155 | +0.17(+1.74%) |
Jun 07, 2016 | 9.043 | 9.628 | 9.043 | 9.582 | 937,117 | +0.43(+4.67%) |
Jun 06, 2016 | 9.285 | 9.350 | 9.099 | 9.155 | 543,762 | -0.06(-0.71%) |
Jun 03, 2016 | 9.043 | 9.252 | 8.988 | 9.220 | 762,985 | +0.32(+3.55%) |
Jun 02, 2016 | 8.923 | 8.997 | 8.830 | 8.904 | 668,304 | -0.11(-1.24%) |
Jun 01, 2016 | 8.997 | 9.034 | 8.904 | 9.015 | 815,148 | -0.16(-1.72%) |
May 31, 2016 | 9.006 | 9.220 | 8.969 | 9.173 | 822,550 | +0.20(+2.28%) |
May 27, 2016 | 9.062 | 8.969 | 8.969 | 8.969 | 1,027,064 | -0.19(-2.13%) |
May 26, 2016 | 9.080 | 9.215 | 9.053 | 9.164 | 514,604 | +0.13(+1.44%) |
May 25, 2016 | 8.997 | 9.220 | 8.950 | 9.034 | 755,047 | +0.10(+1.14%) |
May 24, 2016 | 8.904 | 9.053 | 8.839 | 8.932 | 623,937 | +0.13(+1.48%) |
May 23, 2016 | 8.774 | 8.904 | 8.644 | 8.802 | 874,829 | -0.24(-2.67%) |
May 20, 2016 | 9.090 | 9.201 | 9.006 | 9.043 | 669,857 | +0.04(+0.41%) |
May 19, 2016 | 9.127 | 9.164 | 8.913 | 9.006 | 714,144 | -0.21(-2.32%) |
May 18, 2016 | 9.396 | 9.433 | 9.136 | 9.220 | 872,336 | -0.38(-3.97%) |
May 17, 2016 | 9.703 | 9.805 | 9.517 | 9.600 | 927,063 | -0.12(-1.24%) |
May 16, 2016 | 9.703 | 9.925 | 9.703 | 9.721 | 774,201 | +0.08(+0.87%) |
May 13, 2016 | 9.870 | 9.990 | 9.638 | 9.638 | 1,094,620 | -0.47(-4.68%) |
May 12, 2016 | 9.786 | 10.19 | 9.675 | 10.11 | 1,456,486 | +0.28(+2.83%) |
May 11, 2016 | 9.925 | 10.06 | 9.703 | 9.833 | 917,501 | +0.07(+0.76%) |
May 10, 2016 | 9.452 | 9.758 | 9.424 | 9.758 | 668,863 | +0.45(+4.79%) |
May 09, 2016 | 9.526 | 9.545 | 9.099 | 9.313 | 1,137,776 | -0.28(-2.90%) |
May 06, 2016 | 9.387 | 9.698 | 9.266 | 9.591 | 644,935 | +0.17(+1.77%) |
May 05, 2016 | 9.647 | 9.693 | 9.359 | 9.424 | 693,743 | -0.21(-2.22%) |
May 04, 2016 | 9.805 | 9.842 | 9.591 | 9.638 | 846,803 | -0.27(-2.72%) |
May 03, 2016 | 9.981 | 10.06 | 9.842 | 9.907 | 1,005,517 | -0.30(-2.91%) |