Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.19 | 10.25 | 10.19 | 10.25 | 25,295 | +0.05(+0.50%) |
Apr 27, 2017 | 10.18 | 10.21 | 10.17 | 10.20 | 13,509 | +0.02(+0.21%) |
Apr 26, 2017 | 10.14 | 10.18 | 10.14 | 10.18 | 14,146 | +0.06(+0.57%) |
Apr 25, 2017 | 10.16 | 10.17 | 10.11 | 10.12 | 30,119 | -0.04(-0.36%) |
Apr 24, 2017 | 10.15 | 10.18 | 10.15 | 10.16 | 27,486 | -0.01(-0.14%) |
Apr 21, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 12,943 | -0.01(-0.07%) |
Apr 20, 2017 | 10.15 | 10.19 | 10.15 | 10.18 | 27,717 | +0.02(+0.21%) |
Apr 19, 2017 | 10.20 | 10.20 | 10.14 | 10.16 | 27,581 | -0.03(-0.31%) |
Apr 18, 2017 | 10.16 | 10.19 | 10.15 | 10.19 | 18,969 | +0.04(+0.39%) |
Apr 17, 2017 | 10.19 | 10.19 | 10.14 | 10.15 | 15,831 | -0.01(-0.14%) |
Apr 13, 2017 | 10.17 | 10.19 | 10.15 | 10.16 | 35,798 | +0.01(+0.07%) |
Apr 12, 2017 | 10.16 | 10.16 | 10.13 | 10.16 | 19,973 | +0.04(+0.43%) |
Apr 11, 2017 | 10.13 | 10.17 | 10.11 | 10.11 | 22,553 | -0.01(-0.07%) |
Apr 10, 2017 | 10.15 | 10.15 | 10.11 | 10.12 | 25,172 | -0.01(-0.14%) |
Apr 07, 2017 | 10.12 | 10.14 | 10.10 | 10.13 | 27,408 | +0.06(+0.57%) |
Apr 06, 2017 | 10.06 | 10.09 | 10.06 | 10.08 | 3,409 | +0.03(+0.29%) |
Apr 05, 2017 | 10.02 | 10.06 | 10.02 | 10.05 | 29,263 | +0.01(+0.14%) |
Apr 04, 2017 | 10.06 | 10.06 | 10.02 | 10.03 | 20,440 | +0.01(+0.07%) |
Apr 03, 2017 | 10.02 | 10.05 | 10.00 | 10.03 | 39,305 | +0.04(+0.43%) |
Mar 31, 2017 | 9.976 | 10.01 | 9.976 | 9.983 | 10,989 | +0.00(+0.00%) |
Mar 30, 2017 | 9.983 | 10.05 | 9.976 | 9.983 | 34,343 | -0.01(-0.14%) |
Mar 29, 2017 | 9.998 | 9.998 | 9.947 | 9.997 | 11,973 | +0.03(+0.28%) |
Mar 28, 2017 | 9.954 | 9.976 | 9.947 | 9.969 | 30,457 | +0.01(+0.15%) |
Mar 27, 2017 | 9.947 | 9.962 | 9.925 | 9.954 | 20,948 | +0.04(+0.41%) |
Mar 24, 2017 | 9.911 | 9.918 | 9.911 | 9.914 | 8,180 | +0.01(+0.10%) |
Mar 23, 2017 | 9.911 | 9.911 | 9.875 | 9.904 | 17,445 | +0.01(+0.15%) |
Mar 22, 2017 | 9.868 | 9.918 | 9.868 | 9.889 | 33,134 | +0.03(+0.29%) |
Mar 21, 2017 | 9.839 | 9.875 | 9.839 | 9.860 | 18,834 | +0.04(+0.37%) |
Mar 20, 2017 | 9.781 | 9.867 | 9.781 | 9.824 | 32,283 | +0.05(+0.51%) |
Mar 17, 2017 | 9.773 | 9.809 | 9.766 | 9.773 | 21,194 | +0.01(+0.15%) |
Mar 16, 2017 | 9.824 | 9.838 | 9.752 | 9.759 | 24,095 | -0.08(-0.80%) |
Mar 15, 2017 | 9.773 | 9.845 | 9.745 | 9.838 | 12,077 | +0.06(+0.66%) |
Mar 14, 2017 | 9.766 | 9.788 | 9.745 | 9.773 | 15,024 | +0.03(+0.29%) |
Mar 13, 2017 | 9.781 | 9.802 | 9.723 | 9.745 | 18,815 | -0.07(-0.73%) |
Mar 10, 2017 | 9.773 | 9.816 | 9.723 | 9.816 | 33,015 | -0.01(-0.07%) |
Mar 09, 2017 | 9.845 | 9.867 | 9.742 | 9.824 | 46,098 | -0.08(-0.80%) |
Mar 08, 2017 | 9.931 | 9.931 | 9.867 | 9.903 | 27,151 | -0.03(-0.35%) |
Mar 07, 2017 | 9.967 | 10.02 | 9.931 | 9.938 | 30,281 | -0.04(-0.44%) |
Mar 06, 2017 | 10.04 | 10.04 | 9.960 | 9.982 | 33,946 | -0.02(-0.22%) |
Mar 03, 2017 | 9.996 | 10.05 | 9.982 | 10.00 | 26,919 | -0.04(-0.36%) |
Mar 02, 2017 | 10.05 | 10.06 | 9.996 | 10.04 | 21,229 | -0.04(-0.36%) |
Mar 01, 2017 | 10.06 | 10.08 | 10.04 | 10.08 | 35,964 | -0.03(-0.28%) |
Feb 28, 2017 | 10.09 | 10.13 | 10.08 | 10.10 | 20,916 | +0.03(+0.28%) |
Feb 27, 2017 | 10.13 | 10.13 | 10.08 | 10.08 | 31,455 | -0.04(-0.43%) |
Feb 24, 2017 | 10.11 | 10.15 | 10.10 | 10.12 | 22,253 | +0.04(+0.36%) |
Feb 23, 2017 | 10.06 | 10.11 | 10.06 | 10.08 | 33,591 | +0.04(+0.43%) |
Feb 22, 2017 | 10.08 | 10.10 | 10.04 | 10.04 | 21,972 | -0.03(-0.29%) |
Feb 21, 2017 | 10.13 | 10.13 | 10.07 | 10.07 | 19,260 | -0.04(-0.42%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 10.12 | 10.12 | 10.08 | 10.10 | 17,655 | +0.02(+0.21%) |
Feb 15, 2017 | 10.03 | 10.10 | 10.02 | 10.08 | 19,039 | -0.01(-0.07%) |
Feb 14, 2017 | 10.20 | 10.23 | 10.06 | 10.09 | 76,842 | -0.12(-1.19%) |
Feb 13, 2017 | 10.20 | 10.22 | 10.18 | 10.21 | 10,669 | +0.01(+0.07%) |
Feb 10, 2017 | 10.25 | 10.26 | 10.20 | 10.20 | 20,169 | -0.03(-0.28%) |
Feb 09, 2017 | 10.30 | 10.30 | 10.23 | 10.23 | 10,582 | -0.06(-0.63%) |
Feb 08, 2017 | 10.28 | 10.31 | 10.28 | 10.30 | 9,161 | +0.01(+0.14%) |
Feb 07, 2017 | 10.26 | 10.29 | 10.26 | 10.28 | 10,083 | +0.02(+0.21%) |
Feb 06, 2017 | 10.28 | 10.28 | 10.25 | 10.26 | 5,108 | +0.01(+0.14%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.25 | 10.25 | 14,902 | +0.00(+0.00%) |
Feb 02, 2017 | 10.30 | 10.30 | 10.25 | 10.25 | 28,571 | -0.05(-0.49%) |
Feb 01, 2017 | 10.35 | 10.35 | 10.25 | 10.30 | 12,582 | +0.01(+0.14%) |
Jan 31, 2017 | 10.25 | 10.30 | 10.23 | 10.28 | 23,823 | +0.04(+0.42%) |
Jan 30, 2017 | 10.21 | 10.24 | 10.17 | 10.24 | 22,162 | +0.05(+0.49%) |
Jan 27, 2017 | 10.14 | 10.19 | 10.12 | 10.19 | 25,263 | +0.07(+0.71%) |
Jan 26, 2017 | 10.12 | 10.13 | 10.08 | 10.12 | 7,530 | +0.01(+0.07%) |
Jan 25, 2017 | 10.15 | 10.15 | 10.11 | 10.11 | 9,921 | -0.06(-0.56%) |
Jan 24, 2017 | 10.12 | 10.17 | 10.12 | 10.17 | 24,612 | +0.02(+0.21%) |
Jan 23, 2017 | 10.11 | 10.15 | 10.07 | 10.15 | 21,592 | +0.06(+0.64%) |
Jan 20, 2017 | 10.07 | 10.09 | 10.07 | 10.08 | 14,431 | +0.00(+0.00%) |
Jan 19, 2017 | 10.17 | 10.17 | 10.07 | 10.08 | 28,140 | -0.09(-0.91%) |
Jan 18, 2017 | 10.24 | 10.24 | 10.14 | 10.17 | 29,060 | -0.01(-0.14%) |
Jan 17, 2017 | 10.22 | 10.23 | 10.18 | 10.19 | 10,744 | +0.02(+0.21%) |
Jan 13, 2017 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 10.14 | 10.22 | 10.14 | 10.18 | 11,221 | +0.02(+0.20%) |
Jan 11, 2017 | 10.19 | 10.19 | 10.14 | 10.16 | 19,598 | +0.03(+0.29%) |
Jan 10, 2017 | 10.12 | 10.18 | 10.12 | 10.13 | 23,257 | +0.00(+0.00%) |
Jan 09, 2017 | 10.05 | 10.29 | 10.05 | 10.13 | 45,879 | +0.07(+0.71%) |
Jan 06, 2017 | 10.02 | 10.06 | 9.996 | 10.06 | 25,950 | +0.03(+0.28%) |
Jan 05, 2017 | 10.00 | 10.03 | 9.989 | 10.03 | 18,942 | +0.07(+0.72%) |
Jan 04, 2017 | 9.932 | 9.989 | 9.925 | 9.960 | 109,315 | +0.01(+0.07%) |
Jan 03, 2017 | 9.989 | 9.989 | 9.886 | 9.953 | 11,342 | +0.00(+0.00%) |
Dec 30, 2016 | 9.953 | 9.953 | 9.953 | 0 | +0.03(+0.29%) | |
Dec 29, 2016 | 9.889 | 9.939 | 9.889 | 9.925 | 28,767 | +0.04(+0.36%) |
Dec 28, 2016 | 9.825 | 9.896 | 9.825 | 9.889 | 29,928 | +0.04(+0.36%) |
Dec 27, 2016 | 9.925 | 9.946 | 9.853 | 9.853 | 52,487 | -0.10(-1.00%) |
Dec 23, 2016 | 9.953 | 9.953 | 9.953 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 10.00 | 10.03 | 9.975 | 9.975 | 14,966 | -0.09(-0.85%) |
Dec 21, 2016 | 10.05 | 10.07 | 10.03 | 10.06 | 23,755 | +0.04(+0.43%) |
Dec 20, 2016 | 10.02 | 10.02 | 9.995 | 10.02 | 23,259 | -0.02(-0.21%) |
Dec 19, 2016 | 10.02 | 10.07 | 10.02 | 10.04 | 39,309 | +0.03(+0.28%) |
Dec 16, 2016 | 10.02 | 10.02 | 10.00 | 10.01 | 29,860 | +0.01(+0.07%) |
Dec 15, 2016 | 10.14 | 10.14 | 10.00 | 10.00 | 39,717 | -0.18(-1.74%) |
Dec 14, 2016 | 10.13 | 10.19 | 10.10 | 10.18 | 17,249 | -0.01(-0.14%) |
Dec 13, 2016 | 10.06 | 10.19 | 10.06 | 10.19 | 28,789 | +0.07(+0.70%) |
Dec 12, 2016 | 10.04 | 10.12 | 9.988 | 10.12 | 56,930 | +0.07(+0.71%) |
Dec 09, 2016 | 10.08 | 10.08 | 10.01 | 10.05 | 39,006 | -0.02(-0.21%) |
Dec 08, 2016 | 10.08 | 10.09 | 10.05 | 10.07 | 15,831 | -0.05(-0.45%) |
Dec 07, 2016 | 9.967 | 10.13 | 9.967 | 10.12 | 29,552 | +0.15(+1.46%) |
Dec 06, 2016 | 9.924 | 9.974 | 9.896 | 9.974 | 21,691 | +0.07(+0.72%) |
Dec 05, 2016 | 9.875 | 9.936 | 9.875 | 9.903 | 33,349 | +0.01(+0.07%) |
Dec 02, 2016 | 9.868 | 9.917 | 9.861 | 9.896 | 32,482 | -0.01(-0.07%) |
Dec 01, 2016 | 9.995 | 9.995 | 9.883 | 9.903 | 22,928 | -0.08(-0.78%) |
Nov 30, 2016 | 9.910 | 9.995 | 9.875 | 9.981 | 89,107 | +0.11(+1.08%) |
Nov 29, 2016 | 9.917 | 9.917 | 9.875 | 9.875 | 20,960 | -0.05(-0.50%) |
Nov 28, 2016 | 9.981 | 10.00 | 9.917 | 9.924 | 16,835 | -0.01(-0.14%) |
Nov 25, 2016 | 9.924 | 9.962 | 9.924 | 9.939 | 7,082 | -0.01(-0.07%) |
Nov 23, 2016 | 9.946 | 9.946 | 9.946 | 0 | -0.06(-0.64%) | |
Nov 22, 2016 | 9.910 | 10.01 | 9.903 | 10.01 | 45,300 | +0.08(+0.79%) |
Nov 21, 2016 | 9.903 | 10.02 | 9.879 | 9.931 | 38,049 | +0.01(+0.14%) |
Nov 18, 2016 | 9.903 | 9.938 | 9.903 | 9.918 | 17,387 | -0.03(-0.35%) |
Nov 17, 2016 | 10.00 | 10.02 | 9.953 | 9.953 | 9,382 | -0.09(-0.93%) |
Nov 16, 2016 | 9.981 | 10.09 | 9.981 | 10.05 | 16,079 | -0.00(-0.03%) |
Nov 15, 2016 | 9.896 | 10.06 | 9.896 | 10.05 | 34,183 | +0.04(+0.40%) |
Nov 14, 2016 | 10.18 | 10.18 | 9.889 | 10.01 | 40,373 | -0.23(-2.27%) |
Nov 11, 2016 | 10.23 | 10.28 | 10.23 | 10.24 | 15,252 | -0.05(-0.48%) |
Nov 10, 2016 | 10.50 | 10.50 | 10.25 | 10.29 | 22,160 | -0.22(-2.08%) |
Nov 09, 2016 | 10.57 | 10.57 | 10.48 | 10.51 | 23,826 | -0.08(-0.80%) |
Nov 08, 2016 | 10.59 | 10.60 | 10.59 | 10.59 | 3,361 | +0.01(+0.07%) |
Nov 07, 2016 | 10.58 | 10.59 | 10.56 | 10.59 | 10,445 | +0.01(+0.13%) |
Nov 04, 2016 | 10.53 | 10.58 | 10.53 | 10.57 | 15,107 | +0.01(+0.13%) |
Nov 03, 2016 | 10.58 | 10.58 | 10.53 | 10.56 | 12,189 | +0.00(+0.00%) |
Nov 02, 2016 | 10.52 | 10.57 | 10.52 | 10.56 | 16,225 | +0.07(+0.67%) |
Nov 01, 2016 | 10.46 | 10.52 | 10.46 | 10.49 | 6,281 | +0.01(+0.13%) |
Oct 31, 2016 | 10.50 | 10.50 | 10.47 | 10.47 | 3,394 | -0.03(-0.27%) |
Oct 28, 2016 | 10.64 | 10.64 | 10.50 | 10.50 | 58,354 | -0.16(-1.47%) |
Oct 27, 2016 | 10.75 | 10.75 | 10.64 | 10.66 | 8,144 | -0.10(-0.90%) |
Oct 26, 2016 | 10.80 | 10.81 | 10.76 | 10.76 | 5,771 | -0.08(-0.72%) |
Oct 25, 2016 | 10.79 | 10.83 | 10.77 | 10.83 | 13,827 | +0.03(+0.26%) |
Oct 24, 2016 | 10.84 | 10.84 | 10.80 | 10.81 | 8,188 | -0.01(-0.07%) |
Oct 21, 2016 | 10.76 | 10.83 | 10.76 | 10.81 | 8,326 | +0.06(+0.52%) |
Oct 20, 2016 | 10.75 | 10.78 | 10.75 | 10.76 | 9,398 | +0.01(+0.14%) |
Oct 19, 2016 | 10.59 | 10.76 | 10.59 | 10.74 | 9,198 | +0.16(+1.47%) |
Oct 18, 2016 | 10.50 | 10.59 | 10.48 | 10.59 | 8,972 | +0.10(+0.94%) |
Oct 17, 2016 | 10.61 | 10.62 | 10.49 | 10.49 | 28,389 | -0.13(-1.19%) |
Oct 14, 2016 | 10.74 | 10.74 | 10.62 | 10.62 | 14,095 | -0.11(-1.05%) |
Oct 13, 2016 | 10.86 | 10.87 | 10.73 | 10.73 | 28,398 | -0.20(-1.86%) |
Oct 12, 2016 | 11.10 | 11.10 | 10.93 | 10.93 | 7,772 | -0.19(-1.74%) |
Oct 11, 2016 | 11.12 | 11.14 | 11.11 | 11.13 | 2,916 | -0.02(-0.22%) |
Oct 10, 2016 | 11.15 | 11.15 | 11.11 | 11.15 | 787 | +0.02(+0.19%) |
Oct 07, 2016 | 11.12 | 11.18 | 11.08 | 11.13 | 30,551 | -0.01(-0.13%) |
Oct 06, 2016 | 11.11 | 11.14 | 11.11 | 11.14 | 5,851 | +0.00(+0.00%) |
Oct 05, 2016 | 11.19 | 11.19 | 11.10 | 11.14 | 9,438 | -0.01(-0.13%) |
Oct 04, 2016 | 11.25 | 11.25 | 11.15 | 11.16 | 22,993 | -0.08(-0.75%) |
Oct 03, 2016 | 11.30 | 11.35 | 11.24 | 11.24 | 14,953 | -0.05(-0.43%) |
Sep 30, 2016 | 11.32 | 11.37 | 11.29 | 11.29 | 3,583 | -0.03(-0.25%) |
Sep 29, 2016 | 11.42 | 11.42 | 11.32 | 11.32 | 8,100 | -0.10(-0.86%) |
Sep 28, 2016 | 11.40 | 11.43 | 11.40 | 11.42 | 9,226 | +0.01(+0.06%) |
Sep 27, 2016 | 11.41 | 11.44 | 11.41 | 11.41 | 9,826 | +0.01(+0.06%) |
Sep 26, 2016 | 11.47 | 11.47 | 11.40 | 11.40 | 6,491 | -0.06(-0.55%) |
Sep 23, 2016 | 11.40 | 11.47 | 11.40 | 11.47 | 14,542 | +0.06(+0.55%) |
Sep 22, 2016 | 11.50 | 11.50 | 11.40 | 11.40 | 18,534 | -0.08(-0.73%) |
Sep 21, 2016 | 11.45 | 11.49 | 11.38 | 11.49 | 4,447 | +0.07(+0.62%) |
Sep 20, 2016 | 11.40 | 11.47 | 11.35 | 11.42 | 11,561 | +0.05(+0.43%) |
Sep 19, 2016 | 11.50 | 11.50 | 11.34 | 11.37 | 7,817 | -0.12(-1.04%) |
Sep 16, 2016 | 11.49 | 11.53 | 11.40 | 11.49 | 16,763 | +0.03(+0.24%) |
Sep 15, 2016 | 11.44 | 11.49 | 11.41 | 11.46 | 15,641 | +0.03(+0.27%) |
Sep 14, 2016 | 11.47 | 11.49 | 11.36 | 11.43 | 44,935 | -0.04(-0.39%) |
Sep 13, 2016 | 11.44 | 11.49 | 11.30 | 11.47 | 10,187 | -0.02(-0.18%) |
Sep 12, 2016 | 11.31 | 11.56 | 11.26 | 11.49 | 34,820 | +0.20(+1.73%) |
Sep 09, 2016 | 11.35 | 11.42 | 11.19 | 11.30 | 9,717 | -0.08(-0.68%) |
Sep 08, 2016 | 11.37 | 11.39 | 11.33 | 11.37 | 8,079 | +0.01(+0.06%) |
Sep 07, 2016 | 11.30 | 11.39 | 11.30 | 11.37 | 23,583 | +0.10(+0.87%) |
Sep 06, 2016 | 11.23 | 11.34 | 11.23 | 11.27 | 10,683 | +0.03(+0.25%) |
Sep 02, 2016 | 11.24 | 11.24 | 11.24 | 11.24 | 5,574 | +0.00(+0.00%) |
Sep 01, 2016 | 11.24 | 11.30 | 11.24 | 11.24 | 6,698 | -0.03(-0.25%) |
Aug 31, 2016 | 11.28 | 11.28 | 11.24 | 11.27 | 10,946 | +0.00(+0.00%) |
Aug 30, 2016 | 11.27 | 11.32 | 11.27 | 11.27 | 9,127 | -0.01(-0.06%) |
Aug 29, 2016 | 11.33 | 11.39 | 11.28 | 11.28 | 5,176 | -0.02(-0.19%) |
Aug 26, 2016 | 11.30 | 11.33 | 11.30 | 11.30 | 7,574 | +0.00(+0.00%) |
Aug 25, 2016 | 11.38 | 11.40 | 11.30 | 11.30 | 11,730 | -0.09(-0.82%) |
Aug 24, 2016 | 11.40 | 11.43 | 11.39 | 11.39 | 23,510 | -0.03(-0.28%) |
Aug 23, 2016 | 11.49 | 11.51 | 11.40 | 11.42 | 27,474 | -0.05(-0.43%) |
Aug 22, 2016 | 11.54 | 11.57 | 11.47 | 11.47 | 9,018 | -0.07(-0.61%) |
Aug 19, 2016 | 11.54 | 11.54 | 11.51 | 11.54 | 3,293 | +0.01(+0.12%) |
Aug 18, 2016 | 11.51 | 11.54 | 11.50 | 11.53 | 6,543 | +0.02(+0.18%) |
Aug 17, 2016 | 11.45 | 11.56 | 11.42 | 11.51 | 8,871 | +0.06(+0.55%) |
Aug 16, 2016 | 11.39 | 11.45 | 11.38 | 11.45 | 6,478 | +0.06(+0.49%) |
Aug 15, 2016 | 11.40 | 11.41 | 11.38 | 11.39 | 7,316 | -0.01(-0.12%) |
Aug 12, 2016 | 11.42 | 11.43 | 11.39 | 11.40 | 28,450 | -0.02(-0.18%) |
Aug 11, 2016 | 11.46 | 11.47 | 11.40 | 11.42 | 12,397 | -0.01(-0.06%) |
Aug 10, 2016 | 11.44 | 11.49 | 11.42 | 11.43 | 8,626 | -0.03(-0.24%) |
Aug 09, 2016 | 11.41 | 11.46 | 11.37 | 11.46 | 15,021 | +0.04(+0.37%) |
Aug 08, 2016 | 11.47 | 11.47 | 11.40 | 11.42 | 12,102 | -0.03(-0.24%) |
Aug 05, 2016 | 11.57 | 11.60 | 11.44 | 11.45 | 34,438 | -0.15(-1.32%) |
Aug 04, 2016 | 11.58 | 11.60 | 11.56 | 11.60 | 21,784 | +0.06(+0.54%) |
Aug 03, 2016 | 11.56 | 11.57 | 11.51 | 11.54 | 7,848 | +0.01(+0.12%) |
Aug 02, 2016 | 11.58 | 11.58 | 11.47 | 11.52 | 9,731 | -0.08(-0.66%) |
Aug 01, 2016 | 11.54 | 11.60 | 11.52 | 11.60 | 28,361 | +0.09(+0.79%) |
Jul 29, 2016 | 11.47 | 11.52 | 11.45 | 11.51 | 24,307 | +0.03(+0.30%) |
Jul 28, 2016 | 11.47 | 11.47 | 11.37 | 11.47 | 10,404 | +0.01(+0.12%) |
Jul 27, 2016 | 11.35 | 11.46 | 11.35 | 11.46 | 9,231 | +0.11(+0.98%) |
Jul 26, 2016 | 11.33 | 11.35 | 11.33 | 11.35 | 1,395 | +0.01(+0.12%) |
Jul 25, 2016 | 11.33 | 11.39 | 11.33 | 11.33 | 17,222 | +0.01(+0.06%) |
Jul 22, 2016 | 11.47 | 11.48 | 11.33 | 11.33 | 22,974 | -0.15(-1.28%) |
Jul 21, 2016 | 11.46 | 11.47 | 11.44 | 11.47 | 8,677 | +0.03(+0.25%) |
Jul 20, 2016 | 11.48 | 11.48 | 11.44 | 11.45 | 12,183 | +0.02(+0.18%) |
Jul 19, 2016 | 11.38 | 11.43 | 11.38 | 11.42 | 3,263 | +0.03(+0.30%) |
Jul 18, 2016 | 11.21 | 11.39 | 11.21 | 11.39 | 8,217 | +0.17(+1.48%) |
Jul 15, 2016 | 11.24 | 11.36 | 11.21 | 11.22 | 15,588 | -0.06(-0.55%) |
Jul 14, 2016 | 11.31 | 11.31 | 11.22 | 11.29 | 12,510 | -0.03(-0.25%) |
Jul 13, 2016 | 11.34 | 11.42 | 11.17 | 11.31 | 31,663 | +0.00(+0.00%) |
Jul 12, 2016 | 11.45 | 11.50 | 11.31 | 11.31 | 15,206 | -0.12(-1.09%) |
Jul 11, 2016 | 11.55 | 11.55 | 11.44 | 11.44 | 15,030 | -0.01(-0.12%) |
Jul 08, 2016 | 11.56 | 11.49 | 11.45 | 11.45 | 10,767 | -0.04(-0.36%) |
Jul 07, 2016 | 11.45 | 11.48 | 11.42 | 11.49 | 13,349 | +0.08(+0.73%) |
Jul 06, 2016 | 11.47 | 11.51 | 11.39 | 11.41 | 21,257 | -0.02(-0.18%) |
Jul 05, 2016 | 11.49 | 11.58 | 11.40 | 11.43 | 16,198 | -0.08(-0.66%) |
Jul 01, 2016 | 11.55 | 11.51 | 11.51 | 11.51 | 15,137 | +0.01(+0.06%) |
Jun 30, 2016 | 11.49 | 11.61 | 11.49 | 11.50 | 10,232 | +0.01(+0.06%) |
Jun 29, 2016 | 11.53 | 11.63 | 11.47 | 11.49 | 22,647 | -0.02(-0.18%) |
Jun 28, 2016 | 11.53 | 11.53 | 11.45 | 11.51 | 13,238 | +0.05(+0.42%) |
Jun 27, 2016 | 11.42 | 11.54 | 11.40 | 11.47 | 16,201 | +0.11(+0.98%) |
Jun 24, 2016 | 11.31 | 11.45 | 11.28 | 11.36 | 22,215 | +0.09(+0.80%) |
Jun 23, 2016 | 11.17 | 11.32 | 11.17 | 11.26 | 30,489 | +0.06(+0.56%) |
Jun 22, 2016 | 11.22 | 11.29 | 11.19 | 11.20 | 24,353 | -0.04(-0.37%) |
Jun 21, 2016 | 11.23 | 11.30 | 11.17 | 11.24 | 21,244 | +0.04(+0.37%) |
Jun 20, 2016 | 11.14 | 11.26 | 11.14 | 11.20 | 20,160 | +0.03(+0.25%) |
Jun 17, 2016 | 11.19 | 11.28 | 11.15 | 11.17 | 18,834 | -0.03(-0.31%) |
Jun 16, 2016 | 11.16 | 11.27 | 11.15 | 11.21 | 13,636 | +0.04(+0.37%) |
Jun 15, 2016 | 11.12 | 11.18 | 11.11 | 11.17 | 27,902 | +0.08(+0.75%) |
Jun 14, 2016 | 11.11 | 11.15 | 11.09 | 11.09 | 26,233 | -0.01(-0.12%) |
Jun 13, 2016 | 11.09 | 11.16 | 11.09 | 11.10 | 17,138 | +0.01(+0.12%) |
Jun 10, 2016 | 11.19 | 11.22 | 11.08 | 11.09 | 39,514 | -0.10(-0.93%) |
Jun 09, 2016 | 11.21 | 11.25 | 11.15 | 11.19 | 41,106 | -0.01(-0.06%) |
Jun 08, 2016 | 11.31 | 11.32 | 11.20 | 11.20 | 18,970 | -0.07(-0.61%) |
Jun 07, 2016 | 11.31 | 11.31 | 11.26 | 11.26 | 14,849 | +0.00(+0.00%) |
Jun 06, 2016 | 11.28 | 11.31 | 11.25 | 11.26 | 19,997 | -0.03(-0.25%) |
Jun 03, 2016 | 11.05 | 11.32 | 11.05 | 11.29 | 28,347 | +0.10(+0.93%) |
Jun 02, 2016 | 11.05 | 11.19 | 10.99 | 11.19 | 9,811 | +0.15(+1.31%) |
Jun 01, 2016 | 11.01 | 11.04 | 10.95 | 11.04 | 15,304 | +0.10(+0.95%) |
May 31, 2016 | 10.99 | 11.00 | 10.91 | 10.94 | 29,852 | -0.06(-0.50%) |
May 27, 2016 | 11.12 | 11.00 | 11.00 | 11.00 | 31,709 | -0.09(-0.81%) |
May 26, 2016 | 11.08 | 11.17 | 11.07 | 11.09 | 17,092 | +0.01(+0.06%) |
May 25, 2016 | 11.00 | 11.12 | 11.00 | 11.08 | 9,858 | +0.14(+1.26%) |
May 24, 2016 | 10.82 | 10.95 | 10.82 | 10.94 | 34,565 | +0.06(+0.57%) |
May 23, 2016 | 10.91 | 10.98 | 10.84 | 10.88 | 26,916 | +0.04(+0.38%) |
May 20, 2016 | 10.88 | 10.95 | 10.83 | 10.84 | 13,367 | -0.02(-0.19%) |
May 19, 2016 | 11.07 | 11.10 | 10.86 | 10.86 | 52,511 | -0.21(-1.91%) |
May 18, 2016 | 11.19 | 11.21 | 11.06 | 11.07 | 32,254 | -0.11(-0.98%) |
May 17, 2016 | 11.18 | 11.20 | 11.12 | 11.18 | 45,792 | +0.04(+0.37%) |
May 16, 2016 | 11.14 | 11.22 | 11.12 | 11.14 | 29,397 | -0.03(-0.31%) |
May 13, 2016 | 10.97 | 11.29 | 10.97 | 11.17 | 64,568 | +0.21(+1.95%) |
May 12, 2016 | 10.88 | 11.03 | 10.88 | 10.96 | 65,421 | +0.07(+0.63%) |
May 11, 2016 | 10.88 | 10.89 | 10.86 | 10.89 | 43,457 | +0.02(+0.16%) |
May 10, 2016 | 10.84 | 10.88 | 10.84 | 10.87 | 28,986 | +0.00(+0.03%) |
May 09, 2016 | 10.88 | 10.89 | 10.85 | 10.87 | 29,418 | -0.01(-0.13%) |
May 06, 2016 | 10.83 | 10.89 | 10.83 | 10.88 | 43,604 | +0.04(+0.38%) |
May 05, 2016 | 10.80 | 10.85 | 10.80 | 10.84 | 17,870 | +0.03(+0.32%) |
May 04, 2016 | 10.80 | 10.85 | 10.78 | 10.81 | 32,084 | -0.03(-0.25%) |
May 03, 2016 | 10.82 | 10.84 | 10.77 | 10.84 | 22,049 | +0.03(+0.25%) |