Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.44 | 10.44 | 10.22 | 10.31 | 3,710,684 | -0.14(-1.33%) |
May 30, 2017 | 10.33 | 10.54 | 10.31 | 10.44 | 2,107,027 | +0.10(+0.94%) |
May 26, 2017 | 10.37 | 10.41 | 10.27 | 10.35 | 1,779,748 | -0.04(-0.40%) |
May 25, 2017 | 10.42 | 10.49 | 10.31 | 10.39 | 1,353,001 | -0.01(-0.07%) |
May 24, 2017 | 10.47 | 10.50 | 10.35 | 10.40 | 2,022,871 | -0.04(-0.35%) |
May 23, 2017 | 10.40 | 10.47 | 10.34 | 10.43 | 2,722,440 | +0.03(+0.33%) |
May 22, 2017 | 10.33 | 10.41 | 10.26 | 10.40 | 1,459,862 | +0.14(+1.33%) |
May 19, 2017 | 10.21 | 10.35 | 10.14 | 10.26 | 1,658,802 | +0.08(+0.81%) |
May 18, 2017 | 10.32 | 10.32 | 10.12 | 10.18 | 1,673,452 | -0.11(-1.06%) |
May 17, 2017 | 10.55 | 10.48 | 10.26 | 10.29 | 3,390,341 | -0.26(-2.47%) |
May 16, 2017 | 10.62 | 10.71 | 10.45 | 10.55 | 2,917,800 | -0.11(-1.03%) |
May 15, 2017 | 10.80 | 10.89 | 10.62 | 10.66 | 3,537,126 | -0.08(-0.70%) |
May 12, 2017 | 10.82 | 10.84 | 10.71 | 10.73 | 1,446,294 | -0.10(-0.95%) |
May 11, 2017 | 11.03 | 11.10 | 10.82 | 10.84 | 2,983,578 | -0.21(-1.92%) |
May 10, 2017 | 10.94 | 11.13 | 10.88 | 11.05 | 3,074,272 | +0.12(+1.06%) |
May 09, 2017 | 10.83 | 10.99 | 10.80 | 10.93 | 2,707,969 | +0.08(+0.76%) |
May 08, 2017 | 10.58 | 10.85 | 10.54 | 10.85 | 3,151,620 | +0.25(+2.32%) |
May 05, 2017 | 10.41 | 10.61 | 10.40 | 10.60 | 2,364,734 | +0.22(+2.11%) |
May 04, 2017 | 10.65 | 10.66 | 10.34 | 10.38 | 4,331,170 | -0.21(-2.00%) |
May 03, 2017 | 10.45 | 10.62 | 10.29 | 10.60 | 5,070,717 | +0.14(+1.37%) |
May 02, 2017 | 9.454 | 10.73 | 9.454 | 10.45 | 12,327,767 | +1.27(+13.79%) |
May 01, 2017 | 9.118 | 9.255 | 9.063 | 9.187 | 2,991,775 | +0.09(+0.98%) |
Apr 28, 2017 | 9.173 | 9.180 | 9.070 | 9.098 | 3,026,178 | -0.08(-0.82%) |
Apr 27, 2017 | 9.282 | 9.310 | 9.122 | 9.173 | 1,795,314 | -0.07(-0.74%) |
Apr 26, 2017 | 9.159 | 9.323 | 9.111 | 9.241 | 1,971,414 | +0.06(+0.67%) |
Apr 25, 2017 | 9.159 | 9.248 | 9.142 | 9.180 | 2,627,588 | +0.06(+0.68%) |
Apr 24, 2017 | 9.104 | 9.180 | 9.077 | 9.118 | 2,995,100 | +0.14(+1.60%) |
Apr 21, 2017 | 9.029 | 9.029 | 8.899 | 8.974 | 1,620,391 | -0.04(-0.46%) |
Apr 20, 2017 | 9.009 | 9.070 | 8.906 | 9.015 | 1,413,039 | +0.07(+0.77%) |
Apr 19, 2017 | 9.029 | 9.067 | 8.940 | 8.947 | 3,126,497 | -0.03(-0.31%) |
Apr 18, 2017 | 8.940 | 9.022 | 8.899 | 8.974 | 2,147,165 | +0.01(+0.08%) |
Apr 17, 2017 | 8.851 | 8.968 | 8.837 | 8.968 | 1,545,051 | +0.13(+1.47%) |
Apr 13, 2017 | 8.824 | 8.865 | 8.735 | 8.837 | 2,955,310 | +0.00(+0.00%) |
Apr 12, 2017 | 8.974 | 9.009 | 8.831 | 8.837 | 2,607,107 | -0.16(-1.75%) |
Apr 11, 2017 | 8.961 | 9.022 | 8.892 | 8.995 | 2,030,049 | +0.00(+0.00%) |
Apr 10, 2017 | 8.892 | 9.084 | 8.872 | 8.995 | 2,705,571 | +0.10(+1.15%) |
Apr 07, 2017 | 8.906 | 8.909 | 8.793 | 8.892 | 2,161,468 | -0.07(-0.76%) |
Apr 06, 2017 | 8.872 | 9.022 | 8.803 | 8.961 | 2,987,318 | +0.07(+0.77%) |
Apr 05, 2017 | 8.872 | 9.050 | 8.848 | 8.892 | 5,027,923 | +0.04(+0.46%) |
Apr 04, 2017 | 8.776 | 8.858 | 8.742 | 8.851 | 3,740,592 | +0.06(+0.70%) |
Apr 03, 2017 | 8.981 | 9.001 | 8.694 | 8.790 | 4,535,105 | -0.18(-2.06%) |
Mar 31, 2017 | 8.899 | 9.036 | 8.885 | 8.974 | 3,674,735 | +0.08(+0.85%) |
Mar 30, 2017 | 8.783 | 8.920 | 8.735 | 8.899 | 2,329,819 | +0.10(+1.17%) |
Mar 29, 2017 | 8.646 | 8.810 | 8.594 | 8.796 | 2,964,103 | +0.15(+1.74%) |
Mar 28, 2017 | 8.591 | 8.748 | 8.512 | 8.646 | 2,676,935 | +0.08(+0.96%) |
Mar 27, 2017 | 8.482 | 8.625 | 8.427 | 8.564 | 2,566,464 | -0.02(-0.24%) |
Mar 24, 2017 | 8.639 | 8.673 | 8.523 | 8.584 | 1,631,805 | -0.02(-0.24%) |
Mar 23, 2017 | 8.564 | 8.759 | 8.550 | 8.605 | 3,280,743 | +0.05(+0.64%) |
Mar 22, 2017 | 8.632 | 8.632 | 8.454 | 8.550 | 2,969,521 | -0.08(-0.95%) |
Mar 21, 2017 | 8.796 | 8.810 | 8.560 | 8.632 | 3,489,411 | -0.12(-1.33%) |
Mar 20, 2017 | 8.817 | 8.913 | 8.694 | 8.748 | 4,873,496 | -0.04(-0.47%) |
Mar 17, 2017 | 9.180 | 9.207 | 8.790 | 8.790 | 20,850,710 | -0.41(-4.46%) |
Mar 16, 2017 | 9.173 | 9.228 | 9.053 | 9.200 | 3,535,705 | +0.05(+0.52%) |
Mar 15, 2017 | 9.070 | 9.159 | 9.002 | 9.152 | 4,148,755 | +0.09(+0.98%) |
Mar 14, 2017 | 9.166 | 9.180 | 9.002 | 9.063 | 3,699,957 | -0.15(-1.63%) |
Mar 13, 2017 | 9.091 | 9.238 | 9.091 | 9.214 | 2,989,032 | +0.12(+1.28%) |
Mar 10, 2017 | 9.132 | 9.200 | 9.091 | 9.098 | 2,427,953 | +0.00(+0.00%) |
Mar 09, 2017 | 9.070 | 9.166 | 9.036 | 9.098 | 3,854,447 | +0.01(+0.15%) |
Mar 08, 2017 | 9.139 | 9.173 | 8.961 | 9.084 | 3,694,592 | +0.01(+0.15%) |
Mar 07, 2017 | 9.200 | 9.248 | 9.050 | 9.070 | 4,025,216 | -0.16(-1.78%) |
Mar 06, 2017 | 9.241 | 9.289 | 9.180 | 9.235 | 4,446,580 | -0.05(-0.59%) |
Mar 03, 2017 | 9.180 | 9.303 | 9.152 | 9.289 | 6,280,094 | +0.14(+1.50%) |
Mar 02, 2017 | 9.385 | 9.426 | 9.132 | 9.152 | 9,047,719 | -0.29(-3.12%) |
Mar 01, 2017 | 9.440 | 9.638 | 9.399 | 9.447 | 10,777,767 | +0.11(+1.17%) |
Feb 28, 2017 | 9.584 | 9.604 | 9.337 | 9.337 | 80,544,968 | -0.24(-2.50%) |
Feb 27, 2017 | 9.590 | 9.731 | 9.570 | 9.577 | 6,178,355 | -0.05(-0.57%) |
Feb 24, 2017 | 9.433 | 9.673 | 9.166 | 9.632 | 9,661,355 | +0.18(+1.88%) |
Feb 23, 2017 | 9.522 | 9.566 | 9.389 | 9.454 | 3,530,294 | -0.01(-0.14%) |
Feb 22, 2017 | 9.474 | 9.645 | 9.385 | 9.467 | 3,989,362 | +0.05(+0.51%) |
Feb 21, 2017 | 9.139 | 9.471 | 9.115 | 9.419 | 7,872,217 | +0.25(+2.76%) |
Feb 17, 2017 | 9.166 | 9.166 | 9.166 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.139 | 9.214 | 9.067 | 9.091 | 2,748,878 | -0.05(-0.52%) |
Feb 15, 2017 | 9.104 | 9.228 | 9.050 | 9.139 | 3,535,553 | +0.03(+0.36%) |
Feb 14, 2017 | 8.917 | 9.113 | 8.883 | 9.106 | 4,487,044 | +0.19(+2.12%) |
Feb 13, 2017 | 8.978 | 8.998 | 8.860 | 8.917 | 3,486,153 | +0.01(+0.15%) |
Feb 10, 2017 | 8.917 | 8.954 | 8.823 | 8.904 | 4,049,247 | +0.01(+0.08%) |
Feb 09, 2017 | 8.829 | 8.991 | 8.856 | 8.897 | 3,954,340 | +0.07(+0.76%) |
Feb 08, 2017 | 8.816 | 8.910 | 8.775 | 8.829 | 6,864,143 | +0.01(+0.08%) |
Feb 07, 2017 | 8.910 | 8.991 | 8.789 | 8.823 | 6,778,325 | -0.06(-0.68%) |
Feb 06, 2017 | 8.897 | 8.958 | 8.843 | 8.883 | 5,370,799 | -0.01(-0.15%) |
Feb 03, 2017 | 8.802 | 9.032 | 8.775 | 8.897 | 8,353,952 | +0.16(+1.85%) |
Feb 02, 2017 | 8.890 | 9.110 | 8.698 | 8.735 | 15,860,102 | -0.14(-1.52%) |
Feb 01, 2017 | 10.18 | 10.18 | 8.377 | 8.870 | 45,097,640 | -1.88(-17.46%) |
Jan 31, 2017 | 10.53 | 10.88 | 10.45 | 10.75 | 16,849,412 | +0.15(+1.40%) |
Jan 30, 2017 | 10.65 | 10.67 | 10.47 | 10.60 | 4,402,550 | -0.11(-1.07%) |
Jan 27, 2017 | 10.78 | 10.81 | 10.65 | 10.71 | 3,250,748 | +0.01(+0.13%) |
Jan 26, 2017 | 10.92 | 10.92 | 10.62 | 10.70 | 3,309,193 | -0.22(-2.04%) |
Jan 25, 2017 | 10.90 | 10.96 | 10.76 | 10.92 | 3,116,212 | +0.09(+0.81%) |
Jan 24, 2017 | 10.63 | 10.87 | 10.59 | 10.83 | 2,862,383 | +0.24(+2.23%) |
Jan 23, 2017 | 10.63 | 10.69 | 10.50 | 10.60 | 3,070,143 | -0.01(-0.13%) |
Jan 20, 2017 | 10.61 | 10.66 | 10.52 | 10.61 | 2,821,237 | +0.03(+0.32%) |
Jan 19, 2017 | 10.94 | 11.02 | 10.57 | 10.58 | 4,486,813 | -0.36(-3.33%) |
Jan 18, 2017 | 10.99 | 11.04 | 10.84 | 10.94 | 3,176,711 | -0.01(-0.06%) |
Jan 17, 2017 | 11.20 | 11.21 | 10.89 | 10.95 | 3,132,091 | -0.25(-2.23%) |
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 10.87 | 11.02 | 10.72 | 11.00 | 3,761,696 | +0.15(+1.37%) |
Jan 11, 2017 | 10.94 | 11.01 | 10.83 | 10.85 | 7,131,687 | -0.08(-0.74%) |
Jan 10, 2017 | 10.85 | 10.96 | 10.80 | 10.94 | 5,975,342 | +0.07(+0.62%) |
Jan 09, 2017 | 10.94 | 11.04 | 10.81 | 10.87 | 5,528,329 | -0.05(-0.49%) |
Jan 06, 2017 | 10.81 | 10.97 | 10.60 | 10.92 | 4,998,813 | +0.14(+1.32%) |
Jan 05, 2017 | 10.75 | 10.85 | 10.65 | 10.78 | 3,595,972 | +0.03(+0.25%) |
Jan 04, 2017 | 10.76 | 10.79 | 10.54 | 10.75 | 3,279,768 | +0.05(+0.44%) |
Jan 03, 2017 | 10.36 | 10.77 | 10.34 | 10.71 | 4,323,604 | +0.45(+4.41%) |
Dec 30, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.35 | 10.43 | 10.28 | 10.36 | 2,010,487 | +0.02(+0.20%) |
Dec 28, 2016 | 10.54 | 10.57 | 10.29 | 10.33 | 1,722,738 | -0.20(-1.86%) |
Dec 27, 2016 | 10.55 | 10.65 | 10.50 | 10.53 | 1,685,548 | +0.00(+0.00%) |
Dec 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.73 | 10.73 | 10.48 | 10.56 | 1,635,238 | -0.18(-1.70%) |
Dec 21, 2016 | 10.76 | 10.79 | 10.69 | 10.74 | 1,338,344 | -0.05(-0.50%) |
Dec 20, 2016 | 10.73 | 10.85 | 10.73 | 10.79 | 2,057,907 | +0.08(+0.76%) |
Dec 19, 2016 | 10.67 | 10.72 | 10.60 | 10.71 | 2,440,582 | +0.05(+0.44%) |
Dec 16, 2016 | 10.54 | 10.67 | 10.52 | 10.67 | 9,982,779 | +0.18(+1.74%) |
Dec 15, 2016 | 10.43 | 10.52 | 10.42 | 10.48 | 3,868,789 | +0.02(+0.19%) |
Dec 14, 2016 | 10.61 | 10.69 | 10.46 | 10.46 | 3,733,249 | -0.14(-1.34%) |
Dec 13, 2016 | 10.61 | 10.69 | 10.60 | 10.60 | 2,490,621 | +0.02(+0.19%) |
Dec 12, 2016 | 10.68 | 10.75 | 10.57 | 10.58 | 3,928,767 | -0.11(-1.01%) |
Dec 09, 2016 | 10.80 | 10.89 | 10.67 | 10.69 | 3,958,357 | -0.09(-0.81%) |
Dec 08, 2016 | 10.50 | 10.88 | 10.47 | 10.78 | 4,474,295 | +0.28(+2.63%) |
Dec 07, 2016 | 10.30 | 10.60 | 10.30 | 10.50 | 5,475,722 | +0.16(+1.57%) |
Dec 06, 2016 | 10.19 | 10.37 | 9.990 | 10.34 | 4,498,095 | +0.18(+1.73%) |
Dec 05, 2016 | 9.963 | 10.18 | 9.930 | 10.17 | 4,551,166 | +0.29(+2.94%) |
Dec 02, 2016 | 9.815 | 9.984 | 9.801 | 9.876 | 3,483,742 | +0.07(+0.69%) |
Dec 01, 2016 | 9.660 | 9.855 | 9.633 | 9.808 | 4,427,565 | +0.12(+1.25%) |
Nov 30, 2016 | 9.835 | 9.855 | 9.680 | 9.687 | 5,372,233 | -0.10(-1.03%) |
Nov 29, 2016 | 9.990 | 10.03 | 9.734 | 9.788 | 3,295,551 | -0.22(-2.16%) |
Nov 28, 2016 | 10.02 | 10.06 | 9.957 | 10.00 | 2,412,285 | -0.03(-0.27%) |
Nov 25, 2016 | 10.07 | 10.11 | 9.997 | 10.03 | 1,656,628 | -0.03(-0.27%) |
Nov 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.15 | 10.19 | 10.03 | 10.06 | 2,865,426 | -0.05(-0.53%) |
Nov 21, 2016 | 9.943 | 10.12 | 9.896 | 10.11 | 3,643,088 | +0.21(+2.11%) |
Nov 18, 2016 | 10.05 | 10.07 | 9.896 | 9.903 | 2,277,602 | -0.15(-1.48%) |
Nov 17, 2016 | 10.03 | 10.10 | 9.994 | 10.05 | 2,303,938 | +0.12(+1.21%) |
Nov 16, 2016 | 9.931 | 9.971 | 9.851 | 9.931 | 3,363,878 | -0.03(-0.27%) |
Nov 15, 2016 | 9.965 | 10.04 | 9.778 | 9.958 | 5,025,316 | -0.01(-0.13%) |
Nov 14, 2016 | 10.14 | 10.22 | 9.965 | 9.971 | 3,814,804 | -0.15(-1.45%) |
Nov 11, 2016 | 10.00 | 10.14 | 9.968 | 10.12 | 3,626,684 | +0.09(+0.86%) |
Nov 10, 2016 | 9.965 | 10.12 | 9.925 | 10.03 | 5,618,491 | +0.13(+1.28%) |
Nov 09, 2016 | 9.691 | 9.958 | 9.618 | 9.905 | 5,320,173 | +0.13(+1.36%) |
Nov 08, 2016 | 9.785 | 9.845 | 9.711 | 9.771 | 3,914,571 | -0.03(-0.27%) |
Nov 07, 2016 | 9.665 | 9.911 | 9.651 | 9.798 | 4,143,143 | +0.31(+3.23%) |
Nov 04, 2016 | 9.825 | 9.825 | 9.478 | 9.491 | 5,954,820 | -0.32(-3.26%) |
Nov 03, 2016 | 9.725 | 9.985 | 9.705 | 9.811 | 4,733,711 | +0.09(+0.96%) |
Nov 02, 2016 | 9.738 | 10.06 | 9.698 | 9.718 | 7,826,585 | +0.03(+0.28%) |
Nov 01, 2016 | 10.61 | 10.81 | 9.598 | 9.691 | 16,624,672 | -2.20(-18.50%) |
Oct 31, 2016 | 12.12 | 12.13 | 11.87 | 11.89 | 3,932,957 | -0.17(-1.38%) |
Oct 28, 2016 | 11.60 | 12.09 | 11.60 | 12.06 | 3,293,962 | +0.48(+4.15%) |
Oct 27, 2016 | 11.84 | 11.86 | 11.54 | 11.58 | 1,957,846 | -0.21(-1.75%) |
Oct 26, 2016 | 11.58 | 11.83 | 11.54 | 11.78 | 2,058,720 | +0.16(+1.38%) |
Oct 25, 2016 | 11.52 | 11.64 | 11.50 | 11.62 | 1,740,618 | +0.08(+0.69%) |
Oct 24, 2016 | 11.52 | 11.64 | 11.49 | 11.54 | 1,160,047 | +0.11(+0.99%) |
Oct 21, 2016 | 11.38 | 11.53 | 11.34 | 11.43 | 1,898,164 | -0.03(-0.23%) |
Oct 20, 2016 | 11.52 | 11.55 | 11.42 | 11.46 | 1,170,907 | -0.09(-0.81%) |
Oct 19, 2016 | 11.50 | 11.67 | 11.48 | 11.55 | 1,575,906 | +0.07(+0.64%) |
Oct 18, 2016 | 11.46 | 11.52 | 11.41 | 11.48 | 914,477 | +0.13(+1.12%) |
Oct 17, 2016 | 11.31 | 11.50 | 11.27 | 11.35 | 1,169,383 | +0.04(+0.35%) |
Oct 14, 2016 | 11.33 | 11.47 | 11.32 | 11.31 | 855,174 | +0.03(+0.24%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 1,778,653 | -0.32(-2.76%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.51 | 11.60 | 1,082,678 | +0.01(+0.12%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.51 | 11.59 | 1,605,035 | -0.15(-1.31%) |
Oct 10, 2016 | 11.78 | 11.85 | 11.74 | 11.74 | 1,343,909 | +0.03(+0.23%) |
Oct 07, 2016 | 11.86 | 11.88 | 11.71 | 11.72 | 1,131,531 | -0.16(-1.35%) |
Oct 06, 2016 | 11.81 | 11.95 | 11.74 | 11.88 | 1,526,255 | +0.07(+0.56%) |
Oct 05, 2016 | 11.94 | 11.98 | 11.79 | 11.81 | 1,333,349 | -0.07(-0.56%) |
Oct 04, 2016 | 12.04 | 12.10 | 11.83 | 11.88 | 1,146,532 | -0.15(-1.27%) |
Oct 03, 2016 | 12.06 | 12.10 | 11.98 | 12.03 | 1,161,700 | -0.07(-0.61%) |
Sep 30, 2016 | 12.07 | 12.16 | 11.98 | 12.10 | 1,778,800 | +0.12(+1.00%) |
Sep 29, 2016 | 11.93 | 12.09 | 11.90 | 11.98 | 2,325,588 | +0.02(+0.17%) |
Sep 28, 2016 | 11.80 | 11.97 | 11.77 | 11.96 | 1,310,721 | +0.19(+1.58%) |
Sep 27, 2016 | 11.71 | 11.84 | 11.71 | 11.78 | 1,539,283 | +0.05(+0.40%) |
Sep 26, 2016 | 11.80 | 11.83 | 11.70 | 11.73 | 1,853,041 | -0.11(-0.96%) |
Sep 23, 2016 | 11.87 | 11.93 | 11.82 | 11.84 | 1,660,595 | -0.03(-0.28%) |
Sep 22, 2016 | 11.82 | 11.92 | 11.78 | 11.88 | 1,528,792 | +0.15(+1.25%) |
Sep 21, 2016 | 11.76 | 11.84 | 11.56 | 11.73 | 2,549,440 | +0.04(+0.34%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.68 | 11.69 | 1,375,323 | -0.15(-1.24%) |
Sep 19, 2016 | 11.86 | 11.93 | 11.75 | 11.84 | 1,702,881 | +0.07(+0.57%) |
Sep 16, 2016 | 11.84 | 11.86 | 11.72 | 11.77 | 2,641,580 | -0.11(-0.95%) |
Sep 15, 2016 | 11.72 | 11.93 | 11.70 | 11.88 | 1,657,069 | +0.15(+1.25%) |
Sep 14, 2016 | 11.84 | 11.91 | 11.65 | 11.74 | 2,150,632 | -0.11(-0.96%) |
Sep 13, 2016 | 11.91 | 12.05 | 11.75 | 11.85 | 2,398,799 | -0.14(-1.17%) |
Sep 12, 2016 | 11.73 | 12.05 | 11.71 | 11.99 | 2,211,622 | +0.14(+1.18%) |
Sep 09, 2016 | 12.25 | 12.28 | 11.85 | 11.85 | 1,996,069 | -0.50(-4.05%) |
Sep 08, 2016 | 12.44 | 12.46 | 12.34 | 12.35 | 1,649,068 | -0.12(-0.96%) |
Sep 07, 2016 | 12.48 | 12.54 | 12.42 | 12.47 | 1,572,411 | -0.03(-0.27%) |
Sep 06, 2016 | 12.64 | 12.68 | 12.40 | 12.50 | 1,659,062 | -0.10(-0.79%) |
Sep 02, 2016 | 12.66 | 12.60 | 12.60 | 12.60 | 2,129,820 | -0.01(-0.11%) |
Sep 01, 2016 | 12.52 | 12.63 | 12.40 | 12.62 | 2,026,028 | +0.11(+0.91%) |
Aug 31, 2016 | 12.57 | 12.59 | 12.43 | 12.50 | 2,930,750 | -0.07(-0.58%) |
Aug 30, 2016 | 12.48 | 12.58 | 12.45 | 12.58 | 1,734,999 | +0.12(+0.96%) |
Aug 29, 2016 | 12.52 | 12.60 | 12.44 | 12.46 | 2,245,588 | -0.05(-0.43%) |
Aug 26, 2016 | 12.41 | 12.54 | 12.40 | 12.51 | 4,029,710 | +0.14(+1.13%) |
Aug 25, 2016 | 12.33 | 12.38 | 12.28 | 12.37 | 1,439,655 | +0.01(+0.11%) |
Aug 24, 2016 | 12.35 | 12.40 | 12.32 | 12.36 | 1,721,133 | +0.02(+0.16%) |
Aug 23, 2016 | 12.30 | 12.37 | 12.27 | 12.34 | 1,461,603 | +0.09(+0.76%) |
Aug 22, 2016 | 12.21 | 12.25 | 12.08 | 12.24 | 1,326,228 | +0.00(+0.00%) |
Aug 19, 2016 | 12.28 | 12.36 | 12.20 | 12.24 | 1,702,527 | -0.08(-0.65%) |
Aug 18, 2016 | 12.28 | 12.40 | 12.25 | 12.32 | 2,041,850 | +0.05(+0.42%) |
Aug 17, 2016 | 12.22 | 12.28 | 12.17 | 12.27 | 2,316,748 | +0.05(+0.43%) |
Aug 16, 2016 | 12.24 | 12.27 | 12.17 | 12.22 | 1,161,939 | -0.07(-0.54%) |
Aug 15, 2016 | 12.19 | 12.36 | 12.19 | 12.29 | 1,410,919 | +0.11(+0.92%) |
Aug 12, 2016 | 12.16 | 12.23 | 12.13 | 12.17 | 1,296,851 | -0.01(-0.11%) |
Aug 11, 2016 | 12.19 | 12.25 | 12.14 | 12.19 | 1,508,348 | +0.03(+0.27%) |
Aug 10, 2016 | 12.23 | 12.26 | 12.14 | 12.15 | 1,550,776 | -0.06(-0.49%) |
Aug 09, 2016 | 12.29 | 12.37 | 12.11 | 12.21 | 1,852,891 | -0.07(-0.59%) |
Aug 08, 2016 | 12.30 | 12.40 | 12.26 | 12.29 | 1,305,525 | +0.00(+0.00%) |
Aug 05, 2016 | 12.13 | 12.34 | 12.11 | 12.29 | 1,786,109 | +0.21(+1.75%) |
Aug 04, 2016 | 11.90 | 12.12 | 11.90 | 12.07 | 2,695,685 | +0.20(+1.67%) |
Aug 03, 2016 | 11.90 | 11.97 | 11.78 | 11.88 | 2,748,473 | -0.06(-0.50%) |
Aug 02, 2016 | 12.31 | 12.48 | 11.88 | 11.94 | 4,058,373 | -0.64(-5.09%) |
Aug 01, 2016 | 12.75 | 12.75 | 12.50 | 12.58 | 3,700,823 | -0.16(-1.29%) |
Jul 29, 2016 | 12.63 | 12.75 | 12.52 | 12.74 | 5,962,899 | +0.09(+0.73%) |
Jul 28, 2016 | 12.53 | 12.66 | 12.46 | 12.65 | 1,616,872 | +0.07(+0.52%) |
Jul 27, 2016 | 12.60 | 12.69 | 12.51 | 12.58 | 2,028,685 | +0.01(+0.05%) |
Jul 26, 2016 | 12.46 | 12.60 | 12.44 | 12.58 | 1,909,225 | +0.13(+1.06%) |
Jul 25, 2016 | 12.40 | 12.49 | 12.37 | 12.44 | 1,459,534 | +0.04(+0.32%) |
Jul 22, 2016 | 12.40 | 12.44 | 12.29 | 12.40 | 1,590,480 | +0.01(+0.05%) |
Jul 21, 2016 | 12.41 | 12.54 | 12.35 | 12.40 | 1,807,346 | -0.05(-0.42%) |
Jul 20, 2016 | 12.38 | 12.50 | 12.31 | 12.45 | 1,466,654 | +0.09(+0.69%) |
Jul 19, 2016 | 12.44 | 12.48 | 12.32 | 12.36 | 1,556,705 | -0.12(-0.95%) |
Jul 18, 2016 | 12.44 | 12.54 | 12.44 | 12.48 | 1,151,291 | +0.05(+0.37%) |
Jul 15, 2016 | 12.47 | 12.49 | 12.35 | 12.44 | 1,748,582 | +0.01(+0.11%) |
Jul 14, 2016 | 12.40 | 12.54 | 12.35 | 12.42 | 2,624,137 | +0.15(+1.24%) |
Jul 13, 2016 | 12.26 | 12.36 | 12.05 | 12.27 | 3,510,448 | +0.04(+0.32%) |
Jul 12, 2016 | 11.99 | 12.33 | 11.96 | 12.23 | 2,329,423 | +0.36(+3.06%) |
Jul 11, 2016 | 11.80 | 11.96 | 11.78 | 11.87 | 1,743,238 | +0.13(+1.07%) |
Jul 08, 2016 | 11.59 | 11.76 | 11.43 | 11.74 | 1,836,192 | +0.32(+2.77%) |
Jul 07, 2016 | 11.38 | 11.56 | 11.38 | 11.43 | 1,651,761 | +0.08(+0.70%) |
Jul 06, 2016 | 11.29 | 11.36 | 11.14 | 11.35 | 3,491,871 | -0.05(-0.46%) |
Jul 05, 2016 | 11.67 | 11.69 | 11.34 | 11.40 | 2,497,212 | -0.34(-2.87%) |
Jul 01, 2016 | 11.72 | 11.74 | 11.74 | 11.74 | 1,593,626 | -0.01(-0.06%) |
Jun 30, 2016 | 11.61 | 11.74 | 11.49 | 11.74 | 2,007,993 | +0.16(+1.37%) |
Jun 29, 2016 | 11.38 | 11.63 | 11.32 | 11.59 | 3,155,597 | +0.36(+3.23%) |
Jun 28, 2016 | 10.97 | 11.24 | 10.95 | 11.22 | 3,386,981 | +0.42(+3.85%) |
Jun 27, 2016 | 11.11 | 11.15 | 10.74 | 10.81 | 3,139,264 | -0.48(-4.21%) |
Jun 24, 2016 | 11.48 | 11.68 | 11.28 | 11.28 | 5,819,904 | -0.73(-6.04%) |
Jun 23, 2016 | 11.97 | 12.05 | 11.93 | 12.01 | 1,692,358 | +0.18(+1.56%) |
Jun 22, 2016 | 11.88 | 12.00 | 11.81 | 11.82 | 1,749,364 | -0.07(-0.61%) |
Jun 21, 2016 | 11.89 | 11.94 | 11.81 | 11.90 | 1,411,413 | +0.03(+0.22%) |
Jun 20, 2016 | 11.98 | 12.09 | 11.86 | 11.87 | 1,681,819 | +0.04(+0.33%) |
Jun 17, 2016 | 11.78 | 11.94 | 11.73 | 11.83 | 4,255,307 | +0.07(+0.62%) |
Jun 16, 2016 | 11.78 | 11.78 | 11.60 | 11.76 | 1,500,585 | -0.08(-0.67%) |
Jun 15, 2016 | 11.88 | 12.00 | 11.83 | 11.84 | 2,171,589 | -0.05(-0.39%) |
Jun 14, 2016 | 11.99 | 12.09 | 11.82 | 11.88 | 2,043,335 | -0.16(-1.37%) |
Jun 13, 2016 | 12.19 | 12.28 | 12.03 | 12.05 | 1,650,310 | -0.20(-1.67%) |
Jun 10, 2016 | 12.34 | 12.34 | 12.21 | 12.25 | 1,023,755 | -0.20(-1.59%) |
Jun 09, 2016 | 12.50 | 12.53 | 12.39 | 12.45 | 1,556,710 | -0.11(-0.84%) |
Jun 08, 2016 | 12.63 | 12.69 | 12.54 | 12.56 | 3,067,744 | -0.02(-0.16%) |
Jun 07, 2016 | 12.62 | 12.68 | 12.54 | 12.58 | 2,580,576 | -0.02(-0.16%) |
Jun 06, 2016 | 12.56 | 12.64 | 12.49 | 12.60 | 1,731,903 | +0.07(+0.58%) |
Jun 03, 2016 | 12.48 | 12.55 | 12.36 | 12.52 | 2,324,220 | +0.03(+0.21%) |
Jun 02, 2016 | 12.30 | 12.51 | 12.19 | 12.50 | 2,321,373 | +0.16(+1.28%) |