Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 17.01 | 17.01 | 16.88 | 16.88 | 16,762 | -0.25(-1.46%) |
Jul 28, 2017 | 17.02 | 17.13 | 17.00 | 17.13 | 6,350 | +0.04(+0.26%) |
Jul 27, 2017 | 17.29 | 17.29 | 17.07 | 17.09 | 3,735 | -0.38(-2.20%) |
Jul 26, 2017 | 17.29 | 17.47 | 17.24 | 17.47 | 2,434 | +0.25(+1.45%) |
Jul 25, 2017 | 17.29 | 17.29 | 17.19 | 17.22 | 2,376 | +0.15(+0.88%) |
Jul 24, 2017 | 16.99 | 17.09 | 16.96 | 17.07 | 7,855 | +0.19(+1.12%) |
Jul 21, 2017 | 16.68 | 16.92 | 16.58 | 16.88 | 4,361 | -0.42(-2.43%) |
Jul 20, 2017 | 17.24 | 17.32 | 17.05 | 17.30 | 46,491 | +0.34(+2.01%) |
Jul 19, 2017 | 16.72 | 16.98 | 16.70 | 16.96 | 23,391 | -0.52(-2.95%) |
Jul 18, 2017 | 17.39 | 17.53 | 17.37 | 17.48 | 11,687 | -0.25(-1.43%) |
Jul 17, 2017 | 17.66 | 17.76 | 17.65 | 17.73 | 14,080 | -0.34(-1.88%) |
Jul 14, 2017 | 17.91 | 18.07 | 17.90 | 18.07 | 3,926 | +0.27(+1.52%) |
Jul 13, 2017 | 17.78 | 17.85 | 17.72 | 17.80 | 20,026 | -0.08(-0.45%) |
Jul 12, 2017 | 17.76 | 17.88 | 17.72 | 17.88 | 11,961 | +0.16(+0.90%) |
Jul 11, 2017 | 17.56 | 17.73 | 17.56 | 17.72 | 7,998 | +0.04(+0.23%) |
Jul 10, 2017 | 17.75 | 17.77 | 17.53 | 17.68 | 8,982 | +0.11(+0.63%) |
Jul 07, 2017 | 17.53 | 17.58 | 17.46 | 17.57 | 39,153 | -0.02(-0.13%) |
Jul 06, 2017 | 17.40 | 17.63 | 17.34 | 17.59 | 21,554 | +0.28(+1.62%) |
Jul 05, 2017 | 17.25 | 17.31 | 17.20 | 17.31 | 20,948 | +0.14(+0.82%) |
Jul 03, 2017 | 17.14 | 17.17 | 17.14 | 17.17 | 1,115 | +0.12(+0.70%) |
Jun 30, 2017 | 17.12 | 17.13 | 16.98 | 17.05 | 13,810 | +0.16(+0.95%) |
Jun 29, 2017 | 17.05 | 17.05 | 16.78 | 16.89 | 10,676 | -0.49(-2.82%) |
Jun 28, 2017 | 17.32 | 17.38 | 17.32 | 17.38 | 13,263 | +0.33(+1.94%) |
Jun 27, 2017 | 16.93 | 17.09 | 16.90 | 17.05 | 2,727 | +0.09(+0.53%) |
Jun 26, 2017 | 17.11 | 17.15 | 16.96 | 16.96 | 59,752 | -0.23(-1.34%) |
Jun 23, 2017 | 17.12 | 17.21 | 17.12 | 17.19 | 6,566 | +0.08(+0.47%) |
Jun 22, 2017 | 17.12 | 17.19 | 17.09 | 17.11 | 7,874 | +0.34(+2.03%) |
Jun 21, 2017 | 16.78 | 16.78 | 16.74 | 16.77 | 2,820 | +0.09(+0.54%) |
Jun 20, 2017 | 16.76 | 16.76 | 16.67 | 16.68 | 8,050 | -0.16(-0.95%) |
Jun 19, 2017 | 16.90 | 16.90 | 16.83 | 16.84 | 2,586 | +0.13(+0.78%) |
Jun 16, 2017 | 16.63 | 16.72 | 16.63 | 16.71 | 3,803 | +0.28(+1.70%) |
Jun 15, 2017 | 16.18 | 16.43 | 16.18 | 16.43 | 2,447 | -0.21(-1.29%) |
Jun 14, 2017 | 16.80 | 16.80 | 16.61 | 16.64 | 8,834 | -0.36(-2.09%) |
Jun 13, 2017 | 17.04 | 17.11 | 17.00 | 17.00 | 4,882 | +0.45(+2.72%) |
Jun 12, 2017 | 16.57 | 16.57 | 16.50 | 16.55 | 2,722 | -0.30(-1.78%) |
Jun 09, 2017 | 16.86 | 16.86 | 16.80 | 16.85 | 2,804 | +0.06(+0.36%) |
Jun 08, 2017 | 16.75 | 16.92 | 16.75 | 16.79 | 3,026 | -0.21(-1.24%) |
Jun 07, 2017 | 16.87 | 17.00 | 16.87 | 17.00 | 6,832 | +0.36(+2.16%) |
Jun 06, 2017 | 16.80 | 16.89 | 16.61 | 16.64 | 4,056 | -0.11(-0.66%) |
Jun 05, 2017 | 16.69 | 16.75 | 16.66 | 16.75 | 9,054 | -0.29(-1.68%) |
Jun 02, 2017 | 16.93 | 17.04 | 16.93 | 17.04 | 3,146 | +0.35(+2.07%) |
Jun 01, 2017 | 16.63 | 16.71 | 16.63 | 16.69 | 5,757 | +0.39(+2.39%) |
May 31, 2017 | 16.50 | 16.50 | 16.27 | 16.30 | 8,827 | -0.13(-0.79%) |
May 30, 2017 | 16.42 | 16.43 | 16.42 | 16.43 | 2,353 | +0.07(+0.43%) |
May 26, 2017 | 16.35 | 16.38 | 16.33 | 16.36 | 5,313 | -0.18(-1.09%) |
May 25, 2017 | 16.55 | 16.56 | 16.49 | 16.54 | 9,545 | -0.01(-0.06%) |
May 24, 2017 | 16.48 | 16.55 | 16.48 | 16.55 | 7,890 | +0.08(+0.49%) |
May 23, 2017 | 16.45 | 16.48 | 16.43 | 16.47 | 5,126 | +0.17(+1.04%) |
May 22, 2017 | 16.23 | 16.30 | 16.23 | 16.30 | 6,414 | -0.03(-0.21%) |
May 19, 2017 | 16.28 | 16.33 | 16.28 | 16.33 | 8,263 | +0.45(+2.86%) |
May 18, 2017 | 15.91 | 15.91 | 15.85 | 15.88 | 3,734 | -0.29(-1.79%) |
May 17, 2017 | 16.33 | 16.46 | 16.17 | 16.17 | 9,333 | -0.25(-1.55%) |
May 16, 2017 | 16.46 | 16.46 | 16.36 | 16.43 | 11,085 | +0.11(+0.66%) |
May 15, 2017 | 16.28 | 16.36 | 16.28 | 16.32 | 2,667 | -0.03(-0.20%) |
May 12, 2017 | 16.36 | 16.36 | 16.35 | 16.35 | 767 | -0.01(-0.06%) |
May 11, 2017 | 16.31 | 16.38 | 16.23 | 16.36 | 7,768 | +0.02(+0.15%) |
May 10, 2017 | 16.34 | 16.36 | 16.29 | 16.34 | 7,098 | +0.03(+0.18%) |
May 09, 2017 | 16.38 | 16.38 | 16.30 | 16.30 | 8,967 | +0.04(+0.22%) |
May 08, 2017 | 16.22 | 16.30 | 16.22 | 16.27 | 6,907 | -0.25(-1.51%) |
May 05, 2017 | 16.35 | 16.52 | 16.35 | 16.52 | 10,497 | +0.03(+0.18%) |
May 04, 2017 | 16.47 | 16.49 | 16.42 | 16.49 | 7,844 | +0.03(+0.18%) |
May 03, 2017 | 16.41 | 16.46 | 16.37 | 16.46 | 10,122 | -0.11(-0.66%) |
May 02, 2017 | 16.53 | 16.57 | 16.45 | 16.57 | 13,841 | +0.18(+1.10%) |
May 01, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 6,742 | +0.09(+0.55%) |
Apr 28, 2017 | 16.37 | 16.39 | 16.27 | 16.30 | 8,214 | -0.15(-0.91%) |
Apr 27, 2017 | 16.46 | 16.48 | 16.37 | 16.45 | 4,217 | -0.27(-1.61%) |
Apr 26, 2017 | 16.63 | 16.80 | 16.62 | 16.72 | 4,454 | +0.30(+1.83%) |
Apr 25, 2017 | 16.43 | 16.48 | 16.28 | 16.42 | 11,924 | +1.35(+8.96%) |
Apr 24, 2017 | 15.01 | 15.09 | 15.00 | 15.07 | 7,023 | +0.75(+5.24%) |
Apr 21, 2017 | 14.32 | 14.32 | 14.29 | 14.32 | 14,299 | +0.06(+0.42%) |
Apr 20, 2017 | 14.34 | 14.34 | 14.26 | 14.26 | 5,631 | +0.03(+0.18%) |
Apr 19, 2017 | 14.25 | 14.27 | 14.21 | 14.23 | 6,658 | +0.22(+1.55%) |
Apr 18, 2017 | 13.78 | 14.02 | 13.78 | 14.02 | 8,872 | -0.11(-0.80%) |
Apr 17, 2017 | 13.89 | 14.15 | 13.89 | 14.13 | 9,575 | +0.14(+1.00%) |
Apr 13, 2017 | 14.13 | 14.13 | 13.99 | 13.99 | 4,665 | -0.28(-1.96%) |
Apr 12, 2017 | 14.21 | 14.27 | 14.21 | 14.27 | 3,019 | +0.10(+0.71%) |
Apr 11, 2017 | 14.22 | 14.22 | 14.07 | 14.17 | 3,667 | +0.16(+1.14%) |
Apr 10, 2017 | 14.05 | 14.05 | 13.99 | 14.01 | 7,189 | -0.01(-0.07%) |
Apr 07, 2017 | 13.98 | 14.04 | 13.95 | 14.02 | 6,695 | -0.03(-0.21%) |
Apr 06, 2017 | 14.03 | 14.11 | 14.03 | 14.05 | 3,550 | +0.22(+1.59%) |
Apr 05, 2017 | 13.86 | 13.94 | 13.77 | 13.83 | 7,521 | -0.04(-0.29%) |
Apr 04, 2017 | 13.70 | 13.92 | 13.69 | 13.87 | 5,148 | -0.48(-3.34%) |
Apr 03, 2017 | 14.45 | 14.45 | 14.25 | 14.35 | 8,509 | -0.35(-2.38%) |
Mar 31, 2017 | 14.60 | 14.79 | 14.58 | 14.70 | 36,102 | -0.03(-0.20%) |
Mar 30, 2017 | 14.70 | 14.76 | 14.70 | 14.73 | 3,241 | +0.04(+0.27%) |
Mar 29, 2017 | 14.65 | 14.69 | 14.62 | 14.69 | 7,759 | -0.10(-0.68%) |
Mar 28, 2017 | 14.65 | 14.85 | 14.65 | 14.79 | 3,488 | +0.11(+0.73%) |
Mar 27, 2017 | 14.60 | 14.68 | 14.60 | 14.68 | 1,225 | -0.08(-0.53%) |
Mar 24, 2017 | 14.75 | 14.76 | 14.65 | 14.76 | 7,079 | +0.15(+1.00%) |
Mar 23, 2017 | 14.60 | 14.71 | 14.56 | 14.61 | 5,392 | +0.12(+0.86%) |
Mar 22, 2017 | 14.46 | 14.49 | 14.46 | 14.49 | 1,117 | +0.13(+0.91%) |
Mar 21, 2017 | 14.55 | 14.55 | 14.36 | 14.36 | 1,246 | -0.06(-0.42%) |
Mar 20, 2017 | 14.39 | 14.45 | 14.39 | 14.42 | 4,596 | -0.07(-0.45%) |
Mar 17, 2017 | 14.54 | 14.54 | 14.47 | 14.49 | 3,392 | +0.04(+0.25%) |
Mar 16, 2017 | 14.42 | 14.45 | 14.32 | 14.45 | 9,414 | +0.23(+1.62%) |
Mar 15, 2017 | 14.14 | 14.23 | 14.14 | 14.22 | 1,002 | +0.32(+2.30%) |
Mar 14, 2017 | 13.92 | 13.93 | 13.86 | 13.90 | 3,656 | -0.15(-1.10%) |
Mar 13, 2017 | 13.94 | 14.09 | 13.94 | 14.05 | 5,772 | +0.42(+3.12%) |
Mar 10, 2017 | 13.65 | 13.66 | 13.61 | 13.63 | 8,189 | -0.05(-0.37%) |
Mar 09, 2017 | 13.65 | 13.68 | 13.65 | 13.68 | 7,235 | +0.15(+1.11%) |
Mar 08, 2017 | 13.58 | 13.58 | 13.53 | 13.53 | 2,390 | -0.04(-0.33%) |
Mar 07, 2017 | 13.46 | 13.60 | 13.46 | 13.57 | 2,740 | +0.27(+2.07%) |
Mar 06, 2017 | 13.30 | 13.30 | 13.24 | 13.30 | 3,910 | -0.04(-0.30%) |
Mar 03, 2017 | 13.28 | 13.34 | 13.28 | 13.34 | 1,867 | +0.16(+1.21%) |
Mar 02, 2017 | 13.23 | 13.23 | 13.16 | 13.18 | 3,270 | -0.10(-0.75%) |
Mar 01, 2017 | 13.17 | 13.28 | 13.17 | 13.28 | 4,577 | +0.29(+2.27%) |
Feb 28, 2017 | 13.08 | 13.09 | 12.96 | 12.98 | 9,958 | -0.00(-0.03%) |
Feb 27, 2017 | 13.04 | 13.04 | 12.98 | 12.99 | 3,102 | -0.04(-0.32%) |
Feb 24, 2017 | 12.98 | 13.04 | 12.98 | 13.03 | 1,632 | -0.20(-1.47%) |
Feb 23, 2017 | 13.21 | 13.25 | 13.20 | 13.22 | 1,817 | -0.06(-0.49%) |
Feb 22, 2017 | 13.27 | 13.31 | 13.27 | 13.29 | 1,346 | -0.11(-0.82%) |
Feb 21, 2017 | 13.28 | 13.40 | 13.28 | 13.40 | 2,808 | +0.05(+0.37%) |
Feb 17, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.06(-0.45%) | |
Feb 16, 2017 | 13.33 | 13.42 | 13.33 | 13.41 | 11,911 | +0.12(+0.89%) |
Feb 15, 2017 | 13.16 | 13.29 | 13.14 | 13.29 | 19,444 | +0.09(+0.70%) |
Feb 14, 2017 | 13.15 | 13.20 | 13.15 | 13.20 | 5,656 | +0.10(+0.79%) |
Feb 13, 2017 | 13.12 | 13.19 | 13.08 | 13.10 | 55,797 | +0.04(+0.28%) |
Feb 10, 2017 | 13.13 | 13.15 | 13.06 | 13.06 | 2,116 | -0.09(-0.68%) |
Feb 09, 2017 | 13.13 | 13.23 | 12.99 | 13.15 | 2,182 | -0.10(-0.75%) |
Feb 08, 2017 | 13.13 | 13.26 | 13.12 | 13.25 | 2,900 | -0.10(-0.75%) |
Feb 07, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 591 | +0.04(+0.30%) |
Feb 06, 2017 | 13.27 | 13.33 | 13.26 | 13.31 | 3,491 | -0.09(-0.67%) |
Feb 03, 2017 | 13.38 | 13.45 | 13.36 | 13.40 | 7,159 | -0.12(-0.86%) |
Feb 02, 2017 | 13.58 | 13.58 | 13.48 | 13.52 | 7,814 | +0.16(+1.17%) |
Feb 01, 2017 | 13.54 | 13.57 | 13.36 | 13.36 | 13,600 | +0.62(+4.87%) |
Jan 31, 2017 | 12.70 | 12.76 | 12.70 | 12.74 | 3,256 | +0.01(+0.05%) |
Jan 30, 2017 | 12.63 | 12.77 | 12.60 | 12.73 | 4,004 | +0.01(+0.11%) |
Jan 27, 2017 | 12.79 | 12.80 | 12.72 | 12.72 | 8,129 | -0.12(-0.93%) |
Jan 26, 2017 | 12.91 | 13.03 | 12.84 | 12.84 | 4,606 | -0.10(-0.77%) |
Jan 25, 2017 | 12.90 | 12.94 | 12.88 | 12.94 | 22,174 | +0.13(+1.01%) |
Jan 24, 2017 | 12.67 | 12.83 | 12.67 | 12.81 | 3,151 | +0.24(+1.91%) |
Jan 23, 2017 | 12.44 | 12.60 | 12.44 | 12.57 | 1,278 | +0.03(+0.21%) |
Jan 20, 2017 | 12.57 | 12.60 | 12.54 | 12.54 | 1,148 | +0.23(+1.90%) |
Jan 19, 2017 | 12.26 | 12.31 | 12.24 | 12.31 | 21,641 | +0.09(+0.74%) |
Jan 18, 2017 | 12.14 | 12.23 | 12.12 | 12.22 | 5,761 | +0.04(+0.37%) |
Jan 17, 2017 | 12.18 | 12.20 | 12.14 | 12.18 | 2,679 | +0.08(+0.62%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 12.12 | 12.13 | 11.95 | 12.07 | 24,066 | +0.07(+0.55%) |
Jan 11, 2017 | 11.96 | 12.01 | 11.96 | 12.00 | 1,870 | +0.03(+0.28%) |
Jan 10, 2017 | 12.02 | 12.05 | 11.97 | 11.97 | 5,206 | -0.02(-0.17%) |
Jan 09, 2017 | 11.95 | 11.99 | 11.95 | 11.99 | 3,171 | +0.20(+1.70%) |
Jan 06, 2017 | 11.78 | 11.84 | 11.78 | 11.79 | 5,868 | -0.07(-0.55%) |
Jan 05, 2017 | 11.80 | 11.92 | 11.75 | 11.86 | 52,122 | +0.08(+0.68%) |
Jan 04, 2017 | 11.74 | 11.79 | 11.73 | 11.78 | 1,429 | +0.10(+0.81%) |
Jan 03, 2017 | 11.74 | 11.76 | 11.64 | 11.68 | 11,228 | +0.08(+0.69%) |
Dec 30, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 11.61 | 11.63 | 11.56 | 11.59 | 3,477 | +0.01(+0.12%) |
Dec 28, 2016 | 11.58 | 11.59 | 11.54 | 11.58 | 3,666 | -0.10(-0.86%) |
Dec 27, 2016 | 11.75 | 11.75 | 11.64 | 11.68 | 2,258 | +0.02(+0.17%) |
Dec 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.13(+1.13%) | |
Dec 22, 2016 | 11.61 | 11.61 | 11.53 | 11.53 | 673 | +0.00(+0.00%) |
Dec 21, 2016 | 11.67 | 11.67 | 11.53 | 11.53 | 1,708 | +0.09(+0.79%) |
Dec 20, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 887 | -0.04(-0.35%) |
Dec 19, 2016 | 11.60 | 11.60 | 11.48 | 11.48 | 2,388 | -0.15(-1.29%) |
Dec 16, 2016 | 11.51 | 11.65 | 11.49 | 11.63 | 1,561 | +0.12(+1.09%) |
Dec 15, 2016 | 11.59 | 11.59 | 11.44 | 11.51 | 3,551 | -0.19(-1.67%) |
Dec 14, 2016 | 11.71 | 11.73 | 11.56 | 11.70 | 2,154 | +0.00(+0.00%) |
Dec 13, 2016 | 11.69 | 11.71 | 11.66 | 11.70 | 4,177 | +0.06(+0.52%) |
Dec 12, 2016 | 11.67 | 11.67 | 11.56 | 11.64 | 2,364 | -0.09(-0.81%) |
Dec 09, 2016 | 11.70 | 11.74 | 11.66 | 11.73 | 6,876 | +0.01(+0.13%) |
Dec 08, 2016 | 11.75 | 11.89 | 11.72 | 11.72 | 8,805 | -0.03(-0.26%) |
Dec 07, 2016 | 11.57 | 11.75 | 11.57 | 11.75 | 18,646 | +0.26(+2.26%) |
Dec 06, 2016 | 11.34 | 11.49 | 11.34 | 11.49 | 9,054 | +0.22(+1.95%) |
Dec 05, 2016 | 11.12 | 11.27 | 11.12 | 11.27 | 9,946 | +0.53(+4.93%) |
Dec 02, 2016 | 10.68 | 10.77 | 10.68 | 10.74 | 7,479 | +0.00(+0.00%) |
Dec 01, 2016 | 10.78 | 10.85 | 10.70 | 10.74 | 21,652 | +0.18(+1.70%) |
Nov 30, 2016 | 10.62 | 10.62 | 10.56 | 10.56 | 1,220 | -0.05(-0.52%) |
Nov 29, 2016 | 10.58 | 10.66 | 10.58 | 10.62 | 6,406 | +0.03(+0.24%) |
Nov 28, 2016 | 10.58 | 10.59 | 10.50 | 10.59 | 2,359 | -0.16(-1.49%) |
Nov 25, 2016 | 10.70 | 10.79 | 10.66 | 10.75 | 2,463 | +0.15(+1.42%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | -0.15(-1.40%) | |
Nov 22, 2016 | 10.68 | 10.75 | 10.64 | 10.75 | 8,586 | +0.26(+2.48%) |
Nov 21, 2016 | 10.54 | 10.54 | 10.48 | 10.49 | 10,626 | +0.05(+0.48%) |
Nov 18, 2016 | 10.52 | 10.52 | 10.44 | 10.44 | 2,828 | +0.06(+0.58%) |
Nov 17, 2016 | 10.40 | 10.40 | 10.38 | 10.38 | 19,773 | -0.12(-1.14%) |
Nov 16, 2016 | 10.47 | 10.50 | 10.39 | 10.50 | 5,837 | -0.21(-1.96%) |
Nov 15, 2016 | 10.61 | 10.78 | 10.61 | 10.71 | 8,206 | +0.13(+1.23%) |
Nov 14, 2016 | 10.75 | 10.75 | 10.55 | 10.58 | 5,250 | -0.06(-0.56%) |
Nov 11, 2016 | 10.76 | 10.76 | 10.62 | 10.64 | 3,592 | -0.26(-2.39%) |
Nov 10, 2016 | 10.83 | 10.91 | 10.83 | 10.90 | 3,278 | +0.24(+2.25%) |
Nov 09, 2016 | 10.44 | 10.74 | 10.44 | 10.66 | 10,218 | +0.22(+2.11%) |
Nov 08, 2016 | 10.35 | 10.49 | 10.33 | 10.44 | 6,614 | +0.13(+1.26%) |
Nov 07, 2016 | 10.31 | 10.31 | 10.25 | 10.31 | 10,342 | +0.22(+2.18%) |
Nov 04, 2016 | 10.23 | 10.23 | 10.09 | 10.09 | 4,848 | -0.26(-2.51%) |
Nov 03, 2016 | 10.39 | 10.40 | 10.29 | 10.35 | 4,146 | +0.05(+0.49%) |
Nov 02, 2016 | 10.45 | 10.58 | 10.30 | 10.30 | 33,507 | -0.32(-3.01%) |
Nov 01, 2016 | 10.70 | 10.73 | 10.55 | 10.62 | 7,561 | -0.03(-0.28%) |
Oct 31, 2016 | 10.67 | 10.68 | 10.65 | 10.65 | 2,188 | -0.10(-0.93%) |
Oct 28, 2016 | 10.81 | 10.81 | 10.74 | 10.75 | 2,501 | +0.19(+1.80%) |
Oct 27, 2016 | 10.58 | 10.58 | 10.56 | 10.56 | 667 | -0.19(-1.77%) |
Oct 26, 2016 | 10.68 | 10.75 | 10.68 | 10.75 | 2,302 | +0.05(+0.47%) |
Oct 25, 2016 | 10.69 | 10.73 | 10.67 | 10.70 | 4,571 | -0.20(-1.83%) |
Oct 24, 2016 | 10.78 | 10.90 | 10.71 | 10.90 | 8,053 | +0.24(+2.25%) |
Oct 21, 2016 | 10.56 | 10.75 | 10.56 | 10.66 | 8,786 | -0.22(-2.02%) |
Oct 20, 2016 | 11.00 | 11.00 | 10.86 | 10.88 | 3,740 | -0.11(-1.00%) |
Oct 19, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 284 | +0.10(+0.92%) |
Oct 18, 2016 | 10.91 | 10.95 | 10.89 | 10.89 | 3,262 | +0.08(+0.74%) |
Oct 17, 2016 | 10.83 | 10.83 | 10.80 | 10.81 | 5,732 | -0.10(-0.92%) |
Oct 14, 2016 | 10.86 | 10.91 | 10.86 | 10.91 | 935 | +0.08(+0.74%) |
Oct 13, 2016 | 10.75 | 10.92 | 10.75 | 10.83 | 4,809 | -0.10(-0.91%) |
Oct 12, 2016 | 10.95 | 10.95 | 10.93 | 10.93 | 1,031 | -0.26(-2.29%) |
Oct 11, 2016 | 11.30 | 11.30 | 11.19 | 11.19 | 4,127 | -0.19(-1.70%) |
Oct 10, 2016 | 11.48 | 11.50 | 11.38 | 11.38 | 24,759 | -0.08(-0.70%) |
Oct 07, 2016 | 11.46 | 11.46 | 11.33 | 11.46 | 3,347 | +0.09(+0.79%) |
Oct 06, 2016 | 11.35 | 11.37 | 11.35 | 11.37 | 1,076 | +0.04(+0.35%) |
Oct 05, 2016 | 11.31 | 11.33 | 11.29 | 11.33 | 2,522 | +0.09(+0.80%) |
Oct 04, 2016 | 11.31 | 11.33 | 11.23 | 11.24 | 2,896 | -0.09(-0.79%) |
Oct 03, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 300 | -0.02(-0.18%) |
Sep 30, 2016 | 11.26 | 11.35 | 11.26 | 11.35 | 1,587 | +0.11(+0.98%) |
Sep 29, 2016 | 11.31 | 11.32 | 11.13 | 11.24 | 21,219 | -0.03(-0.30%) |
Sep 28, 2016 | 11.29 | 11.30 | 11.27 | 11.27 | 903 | -0.02(-0.14%) |
Sep 27, 2016 | 11.14 | 11.30 | 11.14 | 11.29 | 3,847 | +0.11(+1.02%) |
Sep 26, 2016 | 11.30 | 11.30 | 11.16 | 11.18 | 2,145 | -0.14(-1.27%) |
Sep 23, 2016 | 11.32 | 11.38 | 11.32 | 11.32 | 4,365 | -0.25(-2.16%) |
Sep 22, 2016 | 11.55 | 11.57 | 11.55 | 11.57 | 918 | +0.00(+0.02%) |
Sep 21, 2016 | 11.43 | 11.57 | 11.39 | 11.57 | 1,874 | +0.10(+0.85%) |
Sep 20, 2016 | 11.49 | 11.49 | 11.44 | 11.47 | 5,485 | -0.14(-1.21%) |
Sep 19, 2016 | 11.55 | 11.62 | 11.54 | 11.61 | 5,503 | +0.20(+1.75%) |
Sep 16, 2016 | 11.40 | 11.41 | 11.33 | 11.41 | 2,060 | -0.14(-1.21%) |
Sep 15, 2016 | 11.50 | 11.55 | 11.49 | 11.55 | 1,881 | +0.23(+2.03%) |
Sep 14, 2016 | 11.46 | 11.46 | 11.32 | 11.32 | 1,961 | -0.13(-1.14%) |
Sep 13, 2016 | 11.41 | 11.46 | 11.41 | 11.45 | 1,455 | +0.02(+0.17%) |
Sep 12, 2016 | 11.14 | 11.43 | 11.14 | 11.43 | 2,524 | +0.11(+0.97%) |
Sep 09, 2016 | 11.24 | 11.32 | 11.20 | 11.32 | 1,334 | -0.18(-1.57%) |
Sep 08, 2016 | 11.52 | 11.58 | 11.46 | 11.50 | 5,366 | +0.18(+1.59%) |
Sep 07, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 1,617 | +0.09(+0.78%) |
Sep 06, 2016 | 11.14 | 11.23 | 11.14 | 11.23 | 17,557 | +0.44(+4.10%) |
Sep 02, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.07(-0.64%) | |
Sep 01, 2016 | 10.89 | 10.89 | 10.80 | 10.86 | 8,480 | +0.11(+1.02%) |
Aug 31, 2016 | 10.75 | 10.75 | 10.69 | 10.75 | 5,843 | +0.09(+0.84%) |
Aug 30, 2016 | 10.84 | 10.84 | 10.66 | 10.66 | 11,158 | -0.09(-0.84%) |
Aug 29, 2016 | 10.75 | 10.75 | 10.68 | 10.75 | 1,996 | +0.25(+2.38%) |
Aug 26, 2016 | 10.72 | 10.80 | 10.49 | 10.50 | 17,436 | -0.03(-0.28%) |
Aug 25, 2016 | 10.55 | 10.61 | 10.53 | 10.53 | 12,095 | -0.15(-1.40%) |
Aug 24, 2016 | 10.72 | 10.85 | 10.68 | 10.68 | 5,134 | -0.07(-0.65%) |
Aug 23, 2016 | 10.85 | 10.85 | 10.75 | 10.75 | 6,247 | +0.06(+0.60%) |
Aug 22, 2016 | 10.69 | 10.69 | 10.62 | 10.69 | 4,882 | +0.18(+1.67%) |
Aug 19, 2016 | 10.48 | 10.52 | 10.44 | 10.51 | 3,443 | +0.01(+0.10%) |
Aug 18, 2016 | 10.43 | 10.57 | 10.43 | 10.50 | 3,200 | +0.13(+1.25%) |
Aug 17, 2016 | 10.36 | 10.37 | 10.32 | 10.37 | 2,057 | -0.08(-0.77%) |
Aug 16, 2016 | 10.55 | 10.55 | 10.44 | 10.45 | 6,329 | -0.19(-1.77%) |
Aug 15, 2016 | 10.59 | 10.66 | 10.59 | 10.64 | 2,136 | +0.07(+0.64%) |
Aug 12, 2016 | 10.60 | 10.60 | 10.57 | 10.57 | 1,566 | -0.04(-0.33%) |
Aug 11, 2016 | 10.59 | 10.61 | 10.59 | 10.61 | 515 | +0.01(+0.10%) |
Aug 10, 2016 | 10.65 | 10.65 | 10.58 | 10.59 | 4,378 | +0.01(+0.13%) |
Aug 09, 2016 | 10.55 | 10.58 | 10.52 | 10.58 | 8,765 | +0.36(+3.50%) |
Aug 08, 2016 | 10.30 | 10.30 | 10.19 | 10.22 | 1,925 | +0.05(+0.51%) |
Aug 05, 2016 | 10.17 | 10.30 | 10.17 | 10.17 | 3,093 | -0.03(-0.33%) |
Aug 04, 2016 | 10.21 | 10.31 | 10.20 | 10.20 | 3,488 | +0.01(+0.09%) |
Aug 03, 2016 | 10.14 | 10.31 | 10.14 | 10.20 | 12,216 | -0.19(-1.78%) |
Aug 02, 2016 | 10.42 | 10.42 | 10.29 | 10.38 | 9,314 | +0.02(+0.19%) |