Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.500 | 8.670 | 8.449 | 8.492 | 6,462,594 | +0.03(+0.30%) |
Apr 27, 2017 | 8.747 | 8.756 | 8.326 | 8.466 | 8,969,479 | -0.29(-3.30%) |
Apr 26, 2017 | 8.968 | 8.994 | 8.730 | 8.756 | 6,451,314 | -0.19(-2.09%) |
Apr 25, 2017 | 8.858 | 8.951 | 8.790 | 8.943 | 4,156,836 | +0.04(+0.48%) |
Apr 24, 2017 | 9.028 | 9.062 | 8.900 | 8.900 | 2,917,354 | -0.03(-0.29%) |
Apr 21, 2017 | 8.721 | 8.951 | 8.662 | 8.926 | 4,803,249 | +0.18(+2.04%) |
Apr 20, 2017 | 8.824 | 8.943 | 8.696 | 8.747 | 4,672,163 | -0.05(-0.58%) |
Apr 19, 2017 | 9.104 | 9.104 | 8.781 | 8.798 | 4,351,629 | -0.33(-3.63%) |
Apr 18, 2017 | 9.206 | 9.317 | 9.100 | 9.130 | 3,955,190 | -0.14(-1.47%) |
Apr 17, 2017 | 9.155 | 9.309 | 9.104 | 9.266 | 4,274,888 | +0.16(+1.78%) |
Apr 13, 2017 | 9.317 | 9.326 | 9.053 | 9.104 | 3,844,174 | -0.16(-1.74%) |
Apr 12, 2017 | 9.402 | 9.428 | 9.083 | 9.266 | 7,787,639 | -0.12(-1.27%) |
Apr 11, 2017 | 9.598 | 9.606 | 9.275 | 9.385 | 5,692,524 | -0.20(-2.04%) |
Apr 10, 2017 | 9.394 | 9.589 | 9.385 | 9.581 | 5,467,943 | +0.26(+2.74%) |
Apr 07, 2017 | 9.649 | 9.700 | 9.317 | 9.326 | 7,502,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.649 | 9.683 | 9.526 | 9.598 | 6,233,723 | +0.03(+0.27%) |
Apr 05, 2017 | 9.615 | 9.743 | 9.487 | 9.572 | 9,366,788 | +0.14(+1.53%) |
Apr 04, 2017 | 9.479 | 9.513 | 9.292 | 9.428 | 6,003,843 | -0.08(-0.81%) |
Apr 03, 2017 | 9.657 | 9.674 | 9.436 | 9.504 | 6,444,282 | -0.11(-1.15%) |
Mar 31, 2017 | 9.691 | 9.751 | 9.457 | 9.615 | 14,493,144 | +0.01(+0.09%) |
Mar 30, 2017 | 10.07 | 10.12 | 9.598 | 9.606 | 52,943,960 | -1.52(-13.69%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.97 | 11.13 | 4,954,305 | +0.09(+0.85%) |
Mar 28, 2017 | 10.91 | 11.07 | 10.79 | 11.04 | 2,233,616 | +0.21(+1.97%) |
Mar 27, 2017 | 10.57 | 10.87 | 10.56 | 10.82 | 2,719,983 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.92 | 10.60 | 10.73 | 2,165,505 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.69 | 10.70 | 2,314,564 | -0.16(-1.49%) |
Mar 22, 2017 | 10.46 | 10.90 | 10.39 | 10.87 | 3,722,884 | +0.34(+3.23%) |
Mar 21, 2017 | 10.74 | 10.76 | 10.45 | 10.53 | 3,786,511 | -0.13(-1.20%) |
Mar 20, 2017 | 10.45 | 10.66 | 10.45 | 10.65 | 1,639,935 | +0.14(+1.30%) |
Mar 17, 2017 | 10.64 | 10.71 | 10.48 | 10.52 | 1,874,198 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.81 | 10.53 | 10.60 | 1,686,048 | -0.05(-0.48%) |
Mar 15, 2017 | 10.29 | 10.72 | 10.26 | 10.65 | 5,195,808 | +0.54(+5.39%) |
Mar 14, 2017 | 10.06 | 10.16 | 9.921 | 10.11 | 2,492,847 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.28 | 10.10 | 10.19 | 2,291,549 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.24 | 2,069,032 | +0.13(+1.26%) |
Mar 09, 2017 | 10.35 | 10.41 | 9.961 | 10.11 | 3,837,958 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,759,996 | -0.40(-3.70%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.69 | 10.78 | 1,700,813 | -0.11(-1.01%) |
Mar 06, 2017 | 10.78 | 10.94 | 10.65 | 10.89 | 1,541,834 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,108 | +0.18(+1.67%) |
Mar 02, 2017 | 10.69 | 10.80 | 10.63 | 10.64 | 1,501,145 | -0.16(-1.49%) |
Mar 01, 2017 | 10.84 | 10.84 | 10.64 | 10.80 | 2,382,998 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 11.00 | 10.69 | 10.73 | 3,640,986 | -0.41(-3.65%) |
Feb 27, 2017 | 11.02 | 11.17 | 10.91 | 11.13 | 2,443,332 | +0.17(+1.55%) |
Feb 24, 2017 | 11.33 | 11.33 | 10.94 | 10.96 | 2,860,820 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,976,549 | +0.01(+0.07%) |
Feb 22, 2017 | 11.72 | 11.84 | 11.40 | 11.41 | 2,085,129 | -0.51(-4.26%) |
Feb 21, 2017 | 11.73 | 11.95 | 11.66 | 11.92 | 2,035,649 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.23 | 12.25 | 11.69 | 11.75 | 5,300,803 | +0.12(+1.02%) |
Feb 15, 2017 | 11.57 | 11.70 | 11.52 | 11.63 | 1,734,575 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.67 | 11.33 | 11.63 | 2,373,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.46 | 11.29 | 11.40 | 1,089,489 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.62 | 11.44 | 11.49 | 1,337,077 | +0.15(+1.35%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.29 | 11.34 | 1,536,658 | +0.02(+0.15%) |
Feb 08, 2017 | 11.06 | 11.43 | 11.03 | 11.32 | 4,621,269 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.23 | 11.05 | 11.13 | 2,224,342 | -0.08(-0.75%) |
Feb 06, 2017 | 11.62 | 11.62 | 11.10 | 11.22 | 2,065,626 | -0.42(-3.64%) |
Feb 03, 2017 | 11.50 | 11.71 | 11.45 | 11.64 | 2,191,351 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,118,254 | +0.00(+0.00%) |
Feb 01, 2017 | 11.62 | 11.65 | 11.36 | 11.52 | 1,145,334 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,791,523 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.72 | 11.46 | 11.54 | 2,151,083 | -0.18(-1.52%) |
Jan 27, 2017 | 11.95 | 12.03 | 11.71 | 11.72 | 1,946,943 | -0.31(-2.54%) |
Jan 26, 2017 | 12.30 | 12.30 | 11.96 | 12.02 | 1,135,397 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.17 | 1,959,016 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.10 | 11.85 | 12.03 | 3,295,226 | +0.09(+0.78%) |
Jan 23, 2017 | 12.02 | 12.13 | 11.85 | 11.94 | 2,579,100 | -0.44(-3.56%) |
Jan 20, 2017 | 12.41 | 12.50 | 12.29 | 12.38 | 2,135,920 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.28 | 1,522,219 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,913,988 | -0.39(-3.07%) |
Jan 17, 2017 | 12.68 | 12.80 | 12.54 | 12.71 | 3,414,898 | +0.21(+1.69%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.89 | 12.46 | 12.47 | 1,961,804 | -0.19(-1.47%) |
Jan 11, 2017 | 12.61 | 12.74 | 12.41 | 12.66 | 3,247,388 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.80 | 12.48 | 12.52 | 2,194,220 | -0.16(-1.27%) |
Jan 09, 2017 | 12.83 | 12.84 | 12.66 | 12.68 | 2,475,315 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.02 | 12.81 | 12.96 | 1,668,787 | +0.00(+0.00%) |
Jan 05, 2017 | 13.00 | 13.07 | 12.91 | 12.96 | 1,737,574 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.83 | 12.91 | 1,722,946 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.17 | 12.81 | 12.91 | 1,533,433 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.73 | 12.86 | 1,532,115 | +0.05(+0.40%) |
Dec 28, 2016 | 12.68 | 12.85 | 12.68 | 12.81 | 2,076,030 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.74 | 12.80 | 915,000 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.13 | 13.19 | 13.04 | 13.07 | 1,259,949 | -0.13(-0.96%) |
Dec 21, 2016 | 13.27 | 13.33 | 13.14 | 13.20 | 1,444,438 | -0.05(-0.38%) |
Dec 20, 2016 | 13.50 | 13.50 | 13.22 | 13.25 | 1,399,935 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,575,685 | -0.03(-0.19%) |
Dec 16, 2016 | 13.34 | 13.51 | 13.27 | 13.46 | 3,683,980 | +0.19(+1.40%) |
Dec 15, 2016 | 12.85 | 13.38 | 12.85 | 13.27 | 2,617,024 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.51 | 12.98 | 13.03 | 3,624,355 | -0.49(-3.63%) |
Dec 13, 2016 | 13.66 | 13.69 | 13.42 | 13.52 | 2,174,983 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.21 | 13.48 | 13.49 | 4,862,323 | +0.25(+1.85%) |
Dec 09, 2016 | 13.24 | 13.39 | 13.14 | 13.24 | 1,888,600 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.11 | 1,920,356 | +0.00(+0.00%) |
Dec 07, 2016 | 13.23 | 13.24 | 13.01 | 13.11 | 2,406,960 | -0.17(-1.27%) |
Dec 06, 2016 | 13.02 | 13.34 | 12.99 | 13.28 | 1,985,473 | +0.11(+0.83%) |
Dec 05, 2016 | 13.33 | 13.44 | 13.12 | 13.17 | 1,517,694 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.34 | 13.03 | 13.19 | 1,479,036 | -0.02(-0.13%) |
Dec 01, 2016 | 13.49 | 13.61 | 13.15 | 13.21 | 2,551,997 | +0.15(+1.16%) |
Nov 30, 2016 | 12.91 | 13.36 | 12.86 | 13.06 | 4,629,489 | +1.14(+9.57%) |
Nov 29, 2016 | 11.83 | 12.01 | 11.78 | 11.92 | 2,346,129 | -0.32(-2.62%) |
Nov 28, 2016 | 12.50 | 12.62 | 12.22 | 12.24 | 2,219,609 | -0.26(-2.09%) |
Nov 25, 2016 | 12.60 | 12.68 | 12.42 | 12.50 | 503,660 | -0.19(-1.53%) |
Nov 23, 2016 | 12.70 | 12.70 | 12.70 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 12.96 | 13.01 | 12.55 | 12.70 | 1,556,770 | -0.24(-1.83%) |
Nov 21, 2016 | 12.57 | 12.96 | 12.54 | 12.94 | 1,457,173 | +0.68(+5.51%) |
Nov 18, 2016 | 12.23 | 12.42 | 12.16 | 12.27 | 905,837 | +0.04(+0.35%) |
Nov 17, 2016 | 12.50 | 12.65 | 12.21 | 12.22 | 1,632,754 | -0.14(-1.16%) |
Nov 16, 2016 | 12.31 | 12.54 | 12.19 | 12.37 | 1,375,648 | -0.03(-0.20%) |
Nov 15, 2016 | 12.05 | 12.50 | 12.02 | 12.39 | 1,332,745 | +0.53(+4.49%) |
Nov 14, 2016 | 11.83 | 11.88 | 11.50 | 11.86 | 1,522,154 | +0.03(+0.29%) |
Nov 11, 2016 | 11.78 | 11.88 | 11.56 | 11.83 | 1,503,625 | -0.08(-0.71%) |
Nov 10, 2016 | 12.05 | 12.17 | 11.89 | 11.91 | 1,390,979 | -0.25(-2.02%) |
Nov 09, 2016 | 11.82 | 12.18 | 11.67 | 12.16 | 1,720,039 | +0.30(+2.57%) |
Nov 08, 2016 | 11.75 | 12.01 | 11.74 | 11.85 | 1,896,412 | -0.02(-0.14%) |
Nov 07, 2016 | 11.78 | 11.94 | 11.69 | 11.87 | 1,814,844 | +0.24(+2.03%) |
Nov 04, 2016 | 11.50 | 11.68 | 11.29 | 11.63 | 2,206,030 | +0.04(+0.36%) |
Nov 03, 2016 | 11.90 | 11.95 | 11.55 | 11.59 | 2,211,008 | -0.27(-2.28%) |
Nov 02, 2016 | 11.99 | 12.19 | 11.86 | 11.86 | 2,371,535 | -0.33(-2.70%) |
Nov 01, 2016 | 12.29 | 12.36 | 11.97 | 12.19 | 3,122,375 | -0.01(-0.07%) |
Oct 31, 2016 | 12.50 | 12.54 | 12.14 | 12.20 | 2,639,376 | -0.44(-3.48%) |
Oct 28, 2016 | 13.08 | 13.15 | 12.59 | 12.64 | 2,946,314 | -0.44(-3.36%) |
Oct 27, 2016 | 12.82 | 13.48 | 12.82 | 13.08 | 3,697,484 | +0.31(+2.45%) |
Oct 26, 2016 | 12.73 | 12.89 | 12.61 | 12.76 | 2,618,197 | -0.17(-1.31%) |
Oct 25, 2016 | 13.05 | 13.26 | 12.93 | 12.93 | 1,807,582 | -0.12(-0.91%) |
Oct 24, 2016 | 13.20 | 13.20 | 12.90 | 13.05 | 1,782,403 | -0.19(-1.47%) |
Oct 21, 2016 | 12.96 | 13.38 | 12.85 | 13.24 | 2,681,320 | +0.16(+1.23%) |
Oct 20, 2016 | 13.06 | 13.16 | 12.87 | 13.08 | 1,903,534 | -0.10(-0.77%) |
Oct 19, 2016 | 13.15 | 13.39 | 13.05 | 13.19 | 1,908,425 | +0.13(+0.97%) |
Oct 18, 2016 | 13.20 | 13.22 | 12.93 | 13.06 | 1,769,972 | +0.02(+0.13%) |
Oct 17, 2016 | 13.18 | 13.23 | 13.00 | 13.04 | 1,420,726 | -0.15(-1.15%) |
Oct 14, 2016 | 13.24 | 13.41 | 13.03 | 13.19 | 2,015,805 | +0.09(+0.71%) |
Oct 13, 2016 | 12.83 | 13.19 | 12.67 | 13.10 | 2,138,659 | +0.17(+1.31%) |
Oct 12, 2016 | 12.92 | 13.05 | 12.81 | 12.93 | 1,934,164 | -0.08(-0.65%) |
Oct 11, 2016 | 12.87 | 13.04 | 12.78 | 13.02 | 2,275,554 | +0.06(+0.46%) |
Oct 10, 2016 | 12.79 | 13.02 | 12.79 | 12.96 | 1,533,856 | +0.37(+2.95%) |
Oct 07, 2016 | 12.80 | 12.81 | 12.48 | 12.59 | 2,010,328 | -0.19(-1.52%) |
Oct 06, 2016 | 12.56 | 12.87 | 12.52 | 12.78 | 3,403,754 | +0.35(+2.79%) |
Oct 05, 2016 | 12.26 | 12.62 | 12.25 | 12.43 | 1,759,989 | +0.35(+2.86%) |
Oct 04, 2016 | 12.18 | 12.29 | 11.88 | 12.09 | 2,603,655 | -0.05(-0.42%) |
Oct 03, 2016 | 12.17 | 12.27 | 11.79 | 12.14 | 2,537,681 | +0.00(+0.00%) |
Sep 30, 2016 | 12.22 | 12.30 | 11.93 | 12.14 | 3,056,057 | +0.06(+0.49%) |
Sep 29, 2016 | 11.87 | 12.37 | 11.84 | 12.08 | 5,187,687 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.81 | 10.92 | 11.79 | 4,505,540 | +0.73(+6.56%) |
Sep 27, 2016 | 11.17 | 11.20 | 11.03 | 11.07 | 1,601,493 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.32 | 11.34 | 1,006,484 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.43 | 1,286,254 | -0.29(-2.45%) |
Sep 22, 2016 | 11.78 | 11.91 | 11.71 | 11.72 | 1,590,377 | +0.18(+1.54%) |
Sep 21, 2016 | 11.33 | 11.54 | 11.27 | 11.54 | 1,658,443 | +0.33(+2.94%) |
Sep 20, 2016 | 11.32 | 11.44 | 11.20 | 11.21 | 1,684,432 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.34 | 11.35 | 1,776,121 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.49 | 11.29 | 11.44 | 1,146,604 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,672,866 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.38 | 2,736,472 | -0.25(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,223,445 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.16 | 2,298,231 | -0.18(-1.43%) |
Sep 09, 2016 | 12.64 | 12.64 | 12.24 | 12.33 | 1,703,809 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.88 | 3,169,259 | +0.61(+4.94%) |
Sep 07, 2016 | 12.47 | 12.51 | 12.24 | 12.27 | 1,761,502 | -0.17(-1.35%) |
Sep 06, 2016 | 12.58 | 12.59 | 12.33 | 12.44 | 2,272,280 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,086,444 | +0.20(+1.64%) |
Sep 01, 2016 | 12.10 | 12.34 | 12.08 | 12.30 | 3,094,202 | +0.13(+1.11%) |
Aug 31, 2016 | 12.42 | 12.45 | 12.01 | 12.16 | 1,962,658 | -0.35(-2.82%) |
Aug 30, 2016 | 12.50 | 12.69 | 12.41 | 12.52 | 827,738 | +0.03(+0.20%) |
Aug 29, 2016 | 12.37 | 12.56 | 12.33 | 12.49 | 868,313 | -0.01(-0.07%) |
Aug 26, 2016 | 12.69 | 12.86 | 12.42 | 12.50 | 1,325,991 | -0.09(-0.74%) |
Aug 25, 2016 | 12.58 | 12.69 | 12.45 | 12.59 | 1,636,634 | -0.03(-0.20%) |
Aug 24, 2016 | 12.58 | 12.88 | 12.52 | 12.62 | 1,974,683 | -0.05(-0.40%) |
Aug 23, 2016 | 12.69 | 12.79 | 12.58 | 12.67 | 1,401,654 | -0.04(-0.33%) |
Aug 22, 2016 | 12.75 | 12.79 | 12.56 | 12.71 | 1,586,467 | -0.29(-2.20%) |
Aug 19, 2016 | 13.06 | 13.06 | 12.82 | 13.00 | 1,060,821 | -0.16(-1.22%) |
Aug 18, 2016 | 12.92 | 13.23 | 12.89 | 13.16 | 1,267,825 | +0.34(+2.63%) |
Aug 17, 2016 | 12.89 | 13.01 | 12.69 | 12.82 | 1,905,653 | -0.12(-0.91%) |
Aug 16, 2016 | 12.82 | 13.01 | 12.75 | 12.94 | 1,354,824 | +0.09(+0.72%) |
Aug 15, 2016 | 12.53 | 12.93 | 12.52 | 12.85 | 1,733,526 | +0.43(+3.46%) |
Aug 12, 2016 | 12.50 | 12.61 | 12.36 | 12.42 | 1,522,689 | -0.01(-0.07%) |
Aug 11, 2016 | 12.22 | 12.53 | 12.16 | 12.42 | 1,445,550 | +0.34(+2.79%) |
Aug 10, 2016 | 12.34 | 12.42 | 12.06 | 12.09 | 1,994,355 | -0.29(-2.38%) |
Aug 09, 2016 | 12.48 | 12.65 | 12.32 | 12.38 | 1,589,308 | -0.04(-0.34%) |
Aug 08, 2016 | 12.32 | 12.52 | 12.30 | 12.42 | 1,346,972 | +0.24(+2.00%) |
Aug 05, 2016 | 12.33 | 12.36 | 12.05 | 12.18 | 1,624,304 | -0.23(-1.83%) |
Aug 04, 2016 | 11.95 | 12.42 | 11.94 | 12.41 | 2,729,697 | +0.40(+3.37%) |
Aug 03, 2016 | 11.57 | 12.04 | 11.42 | 12.00 | 2,622,200 | +0.47(+4.09%) |
Aug 02, 2016 | 11.58 | 11.75 | 11.36 | 11.53 | 2,128,027 | +0.17(+1.48%) |
Aug 01, 2016 | 11.82 | 11.89 | 11.34 | 11.36 | 1,356,820 | -0.67(-5.59%) |
Jul 29, 2016 | 11.91 | 12.08 | 11.80 | 12.04 | 3,706,911 | +0.13(+1.13%) |
Jul 28, 2016 | 11.51 | 12.01 | 11.38 | 11.90 | 3,848,128 | +0.75(+6.72%) |
Jul 27, 2016 | 11.56 | 11.63 | 11.04 | 11.15 | 2,563,507 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,692,978 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.78 | 11.35 | 11.42 | 2,675,648 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.98 | 11.72 | 11.92 | 2,549,261 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.88 | 11.90 | 3,182,717 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.03 | 2,839,121 | -0.03(-0.21%) |
Jul 19, 2016 | 12.00 | 12.16 | 11.93 | 12.05 | 3,771,155 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.05 | 1,782,892 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.77 | 11.94 | 1,539,861 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,188,255 | +0.21(+1.78%) |
Jul 13, 2016 | 12.14 | 12.19 | 11.68 | 11.79 | 2,857,249 | -0.29(-2.44%) |
Jul 12, 2016 | 11.88 | 12.14 | 11.76 | 12.09 | 2,559,235 | +0.56(+4.89%) |
Jul 11, 2016 | 11.72 | 11.79 | 11.49 | 11.52 | 3,205,657 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.77 | 11.19 | 11.67 | 3,292,305 | +0.48(+4.29%) |
Jul 07, 2016 | 11.72 | 11.77 | 11.14 | 11.19 | 1,636,678 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.52 | 1,386,950 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.78 | 11.42 | 11.56 | 1,356,365 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.83 | 11.83 | 11.83 | 970,921 | +0.19(+1.66%) |
Jun 30, 2016 | 11.55 | 11.68 | 11.44 | 11.63 | 1,892,463 | +0.05(+0.44%) |
Jun 29, 2016 | 11.35 | 11.68 | 11.35 | 11.58 | 1,928,470 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.61 | 11.19 | 11.21 | 2,123,455 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.86 | 10.99 | 3,890,148 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.57 | 2,746,226 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.37 | 12.07 | 12.36 | 1,583,215 | +0.42(+3.53%) |
Jun 22, 2016 | 12.42 | 12.43 | 11.88 | 11.94 | 2,262,091 | -0.40(-3.21%) |
Jun 21, 2016 | 12.19 | 12.48 | 12.11 | 12.33 | 1,830,235 | +0.08(+0.62%) |
Jun 20, 2016 | 12.05 | 12.37 | 12.05 | 12.26 | 1,737,316 | +0.43(+3.63%) |
Jun 17, 2016 | 11.72 | 12.11 | 11.65 | 11.83 | 1,958,979 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.40 | 11.57 | 3,364,073 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.30 | 12.02 | 12.02 | 1,441,705 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,314 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.71 | 12.28 | 12.46 | 3,331,118 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.36 | 1,817,015 | -0.38(-2.96%) |
Jun 09, 2016 | 13.05 | 13.20 | 12.63 | 12.73 | 2,733,588 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.18 | 3,478,457 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,605,435 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.09 | 12.87 | 13.00 | 2,011,404 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.08 | 12.73 | 12.81 | 1,812,278 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.82 | 12.48 | 12.77 | 1,941,364 | -0.02(-0.13%) |
Jun 01, 2016 | 12.53 | 12.79 | 12.40 | 12.79 | 1,681,112 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.18 | 12.53 | 12.65 | 2,464,008 | -0.33(-2.52%) |
May 27, 2016 | 12.68 | 12.98 | 12.98 | 12.98 | 2,151,694 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.08 | 12.78 | 12.85 | 2,001,282 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.40 | 12.78 | 2,049,346 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.24 | 12.34 | 2,604,840 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,594,441 | +0.23(+1.85%) |
May 20, 2016 | 12.35 | 12.50 | 12.21 | 12.26 | 2,133,317 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.04 | 12.31 | 2,050,871 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.84 | 12.36 | 12.45 | 1,996,004 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.99 | 12.67 | 12.80 | 2,534,849 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.93 | 12.53 | 12.90 | 2,708,324 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.26 | 12.36 | 2,663,744 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.86 | 12.22 | 12.44 | 2,268,527 | +0.04(+0.34%) |
May 11, 2016 | 12.14 | 12.61 | 11.90 | 12.40 | 2,296,393 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,178,498 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.30 | 11.84 | 12.00 | 2,271,891 | -0.39(-3.12%) |
May 06, 2016 | 12.18 | 12.56 | 12.10 | 12.39 | 3,468,548 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.04 | 12.17 | 12.30 | 4,621,008 | -0.01(-0.07%) |
May 04, 2016 | 12.53 | 12.74 | 12.12 | 12.31 | 2,573,471 | -0.22(-1.74%) |
May 03, 2016 | 12.66 | 12.75 | 12.28 | 12.53 | 2,646,871 | -0.39(-2.99%) |