Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.52 | 11.57 | 11.40 | 11.40 | 410,795 | -0.08(-0.68%) |
Jul 28, 2017 | 11.48 | 11.55 | 11.40 | 11.48 | 265,275 | -0.04(-0.34%) |
Jul 27, 2017 | 11.48 | 11.63 | 11.44 | 11.52 | 290,973 | +0.04(+0.34%) |
Jul 26, 2017 | 11.67 | 11.71 | 11.44 | 11.48 | 244,446 | -0.16(-1.34%) |
Jul 25, 2017 | 11.59 | 11.77 | 11.59 | 11.63 | 440,968 | +0.12(+1.02%) |
Jul 24, 2017 | 11.44 | 11.59 | 11.40 | 11.52 | 324,306 | +0.04(+0.34%) |
Jul 21, 2017 | 11.63 | 11.67 | 11.52 | 11.48 | 369,916 | -0.04(-0.34%) |
Jul 20, 2017 | 11.52 | 11.42 | 11.52 | 163,896 | +0.04(+0.34%) | |
Jul 19, 2017 | 11.36 | 11.52 | 11.32 | 11.48 | 265,244 | +0.12(+1.03%) |
Jul 18, 2017 | 11.32 | 11.40 | 11.20 | 11.36 | 914,493 | +0.00(+0.00%) |
Jul 17, 2017 | 11.40 | 11.48 | 11.32 | 11.36 | 437,720 | -0.08(-0.68%) |
Jul 14, 2017 | 11.44 | 11.52 | 11.40 | 11.44 | 376,419 | -0.08(-0.68%) |
Jul 13, 2017 | 11.55 | 11.63 | 11.44 | 11.52 | 218,986 | -0.08(-0.67%) |
Jul 12, 2017 | 11.48 | 11.63 | 11.48 | 11.59 | 259,707 | +0.12(+1.02%) |
Jul 11, 2017 | 11.71 | 11.71 | 11.40 | 11.48 | 370,153 | -0.20(-1.67%) |
Jul 10, 2017 | 11.87 | 11.89 | 11.67 | 11.67 | 340,173 | -0.23(-1.97%) |
Jul 07, 2017 | 11.67 | 11.98 | 11.59 | 11.91 | 544,850 | +0.31(+2.69%) |
Jul 06, 2017 | 11.75 | 11.83 | 11.59 | 11.59 | 401,646 | -0.20(-1.65%) |
Jul 05, 2017 | 11.87 | 11.87 | 11.63 | 11.79 | 285,782 | -0.04(-0.33%) |
Jul 03, 2017 | 11.71 | 11.91 | 11.67 | 11.83 | 187,287 | +0.23(+2.02%) |
Jun 30, 2017 | 11.63 | 11.67 | 11.50 | 11.59 | 211,001 | +0.00(+0.00%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.48 | 11.59 | 385,097 | -0.04(-0.34%) |
Jun 28, 2017 | 11.44 | 11.67 | 11.40 | 11.63 | 502,360 | +0.23(+2.05%) |
Jun 27, 2017 | 11.40 | 11.48 | 11.32 | 11.40 | 440,375 | +0.04(+0.34%) |
Jun 26, 2017 | 11.16 | 11.40 | 11.03 | 11.36 | 405,625 | +0.23(+2.11%) |
Jun 23, 2017 | 11.05 | 11.13 | 979,600 | -0.04(-0.35%) | ||
Jun 22, 2017 | 11.01 | 11.20 | 11.01 | 11.16 | 253,633 | +0.08(+0.70%) |
Jun 21, 2017 | 11.20 | 11.28 | 11.09 | 11.09 | 334,830 | -0.04(-0.35%) |
Jun 20, 2017 | 11.28 | 11.36 | 11.11 | 11.13 | 473,266 | -0.20(-1.72%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.28 | 11.32 | 418,370 | -0.16(-1.36%) |
Jun 16, 2017 | 11.24 | 11.48 | 11.24 | 11.48 | 1,084,912 | +0.12(+1.03%) |
Jun 15, 2017 | 11.20 | 11.48 | 11.20 | 11.36 | 280,095 | +0.08(+0.69%) |
Jun 14, 2017 | 11.40 | 11.44 | 11.13 | 11.28 | 480,382 | -0.16(-1.36%) |
Jun 13, 2017 | 11.40 | 11.52 | 11.36 | 11.44 | 297,904 | +0.08(+0.69%) |
Jun 12, 2017 | 11.52 | 11.59 | 11.13 | 11.36 | 537,748 | -0.16(-1.36%) |
Jun 09, 2017 | 11.28 | 11.54 | 11.09 | 11.52 | 615,156 | +0.23(+2.08%) |
Jun 08, 2017 | 10.89 | 11.32 | 10.85 | 11.28 | 648,692 | +0.35(+3.21%) |
Jun 07, 2017 | 10.85 | 10.99 | 10.80 | 10.93 | 420,830 | +0.12(+1.08%) |
Jun 06, 2017 | 10.85 | 10.97 | 10.73 | 10.81 | 512,986 | -0.16(-1.42%) |
Jun 05, 2017 | 11.05 | 11.16 | 10.91 | 10.97 | 389,297 | -0.05(-0.50%) |
Jun 02, 2017 | 11.02 | 11.22 | 10.97 | 11.02 | 746,526 | +0.00(+0.00%) |
Jun 01, 2017 | 10.87 | 11.10 | 10.87 | 11.02 | 464,451 | +0.16(+1.43%) |
May 31, 2017 | 10.83 | 10.98 | 10.75 | 10.87 | 487,895 | +0.04(+0.36%) |
May 30, 2017 | 10.87 | 10.87 | 10.71 | 10.83 | 533,149 | -0.08(-0.71%) |
May 26, 2017 | 10.95 | 11.02 | 10.83 | 10.91 | 443,114 | -0.04(-0.36%) |
May 25, 2017 | 11.02 | 11.06 | 10.79 | 10.95 | 520,029 | +0.04(+0.36%) |
May 24, 2017 | 11.14 | 11.14 | 10.83 | 10.91 | 610,889 | -0.19(-1.75%) |
May 23, 2017 | 10.91 | 11.12 | 10.79 | 11.10 | 518,808 | +0.19(+1.79%) |
May 22, 2017 | 10.91 | 10.98 | 10.87 | 10.91 | 561,456 | +0.00(+0.00%) |
May 19, 2017 | 10.95 | 10.98 | 10.79 | 10.91 | 780,558 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.02 | 10.75 | 10.98 | 712,891 | +0.19(+1.81%) |
May 17, 2017 | 10.95 | 11.06 | 10.75 | 10.79 | 1,117,621 | -0.27(-2.47%) |
May 16, 2017 | 11.34 | 11.34 | 10.89 | 11.06 | 1,347,997 | -0.43(-3.73%) |
May 15, 2017 | 11.53 | 11.65 | 11.45 | 11.49 | 499,618 | -0.04(-0.34%) |
May 12, 2017 | 11.57 | 11.61 | 11.30 | 11.53 | 463,120 | +0.12(+1.02%) |
May 11, 2017 | 11.37 | 11.65 | 11.34 | 11.41 | 781,888 | -0.04(-0.34%) |
May 10, 2017 | 11.34 | 11.57 | 11.26 | 11.45 | 913,545 | +0.12(+1.03%) |
May 09, 2017 | 11.53 | 11.57 | 11.24 | 11.34 | 510,120 | -0.16(-1.36%) |
May 08, 2017 | 11.34 | 11.49 | 11.30 | 11.49 | 652,431 | +0.12(+1.03%) |
May 05, 2017 | 11.49 | 11.53 | 11.30 | 11.37 | 307,520 | -0.04(-0.34%) |
May 04, 2017 | 11.37 | 11.49 | 11.34 | 11.41 | 241,861 | +0.12(+1.03%) |
May 03, 2017 | 11.14 | 11.41 | 11.14 | 11.30 | 471,322 | +0.08(+0.69%) |
May 02, 2017 | 11.30 | 11.37 | 11.18 | 11.22 | 413,556 | -0.08(-0.69%) |
May 01, 2017 | 11.37 | 11.37 | 11.16 | 11.30 | 564,831 | -0.08(-0.68%) |
Apr 28, 2017 | 11.88 | 11.88 | 11.34 | 11.37 | 574,969 | -0.55(-4.58%) |
Apr 27, 2017 | 12.00 | 12.04 | 11.84 | 11.92 | 316,806 | -0.04(-0.33%) |
Apr 26, 2017 | 11.96 | 12.17 | 11.96 | 11.96 | 610,129 | -0.04(-0.33%) |
Apr 25, 2017 | 12.08 | 11.96 | 12.00 | 535,957 | +0.04(+0.33%) | |
Apr 24, 2017 | 11.96 | 12.08 | 11.88 | 11.96 | 356,584 | +0.12(+0.99%) |
Apr 21, 2017 | 11.76 | 11.92 | 11.69 | 11.84 | 391,107 | +0.08(+0.66%) |
Apr 20, 2017 | 11.65 | 11.76 | 11.59 | 11.76 | 633,160 | +0.19(+1.68%) |
Apr 19, 2017 | 11.65 | 11.74 | 11.53 | 11.57 | 377,554 | +0.00(+0.00%) |
Apr 18, 2017 | 11.53 | 11.61 | 11.41 | 11.57 | 416,628 | -0.04(-0.34%) |
Apr 17, 2017 | 11.45 | 11.61 | 11.41 | 11.61 | 284,854 | +0.19(+1.71%) |
Apr 13, 2017 | 11.53 | 11.69 | 11.41 | 11.41 | 453,337 | -0.16(-1.35%) |
Apr 12, 2017 | 11.69 | 11.80 | 11.57 | 11.57 | 229,713 | -0.19(-1.66%) |
Apr 11, 2017 | 11.57 | 11.78 | 11.53 | 11.76 | 368,149 | +0.16(+1.34%) |
Apr 10, 2017 | 11.61 | 11.69 | 11.49 | 11.61 | 230,924 | +0.04(+0.34%) |
Apr 07, 2017 | 11.49 | 11.65 | 11.49 | 11.57 | 593,282 | +0.00(+0.00%) |
Apr 06, 2017 | 11.57 | 11.67 | 11.53 | 11.57 | 508,322 | +0.00(+0.00%) |
Apr 05, 2017 | 11.84 | 11.96 | 11.53 | 11.57 | 588,691 | -0.23(-1.98%) |
Apr 04, 2017 | 11.72 | 11.86 | 11.72 | 11.80 | 336,689 | +0.04(+0.33%) |
Apr 03, 2017 | 11.76 | 11.86 | 11.63 | 11.76 | 397,826 | +0.04(+0.33%) |
Mar 31, 2017 | 11.76 | 11.92 | 11.69 | 11.72 | 470,959 | -0.04(-0.33%) |
Mar 30, 2017 | 11.65 | 11.76 | 11.57 | 11.76 | 627,800 | +0.12(+1.00%) |
Mar 29, 2017 | 11.65 | 11.72 | 11.61 | 11.65 | 216,190 | -0.04(-0.33%) |
Mar 28, 2017 | 11.65 | 11.72 | 11.57 | 11.69 | 395,045 | -0.04(-0.33%) |
Mar 27, 2017 | 11.45 | 11.72 | 11.41 | 11.72 | 322,803 | +0.08(+0.67%) |
Mar 24, 2017 | 11.61 | 11.72 | 11.55 | 11.65 | 294,733 | +0.04(+0.34%) |
Mar 23, 2017 | 11.41 | 11.69 | 11.41 | 11.61 | 299,524 | +0.19(+1.71%) |
Mar 22, 2017 | 11.49 | 11.57 | 11.34 | 11.41 | 439,932 | -0.08(-0.68%) |
Mar 21, 2017 | 12.00 | 12.00 | 11.49 | 11.49 | 679,742 | -0.51(-4.22%) |
Mar 20, 2017 | 11.96 | 12.08 | 11.88 | 12.00 | 432,057 | -0.12(-0.96%) |
Mar 17, 2017 | 11.92 | 12.11 | 11.84 | 12.11 | 1,060,604 | +0.12(+0.97%) |
Mar 16, 2017 | 12.00 | 12.04 | 11.88 | 12.00 | 543,571 | +0.04(+0.33%) |
Mar 15, 2017 | 11.96 | 12.04 | 11.88 | 11.96 | 392,953 | +0.04(+0.33%) |
Mar 14, 2017 | 11.88 | 11.96 | 11.65 | 11.92 | 304,833 | +0.00(+0.00%) |
Mar 13, 2017 | 11.92 | 12.00 | 11.80 | 11.92 | 294,220 | -0.04(-0.33%) |
Mar 10, 2017 | 11.92 | 12.06 | 11.88 | 11.96 | 731,397 | +0.04(+0.33%) |
Mar 09, 2017 | 11.76 | 12.00 | 11.76 | 11.92 | 649,090 | +0.19(+1.66%) |
Mar 08, 2017 | 11.88 | 11.88 | 11.72 | 11.72 | 461,480 | -0.08(-0.66%) |
Mar 07, 2017 | 11.88 | 11.96 | 11.80 | 11.80 | 385,416 | -0.08(-0.66%) |
Mar 06, 2017 | 11.92 | 11.96 | 11.76 | 11.88 | 411,886 | -0.08(-0.65%) |
Mar 03, 2017 | 12.00 | 12.00 | 11.84 | 11.96 | 318,101 | +0.00(+0.00%) |
Mar 02, 2017 | 12.11 | 12.15 | 11.96 | 11.96 | 348,374 | -0.19(-1.60%) |
Mar 01, 2017 | 12.08 | 12.19 | 12.04 | 12.15 | 521,949 | +0.19(+1.63%) |
Feb 28, 2017 | 11.92 | 12.08 | 11.84 | 11.96 | 651,454 | -0.04(-0.33%) |
Feb 27, 2017 | 11.84 | 12.00 | 11.84 | 12.00 | 384,261 | +0.10(+0.85%) |
Feb 24, 2017 | 12.01 | 12.17 | 11.86 | 11.90 | 475,908 | -0.27(-2.24%) |
Feb 23, 2017 | 12.13 | 12.29 | 11.97 | 12.17 | 446,178 | +0.04(+0.32%) |
Feb 22, 2017 | 12.05 | 12.21 | 11.99 | 12.13 | 481,282 | +0.04(+0.32%) |
Feb 21, 2017 | 12.17 | 12.21 | 12.09 | 12.09 | 290,655 | -0.04(-0.32%) |
Feb 17, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Feb 16, 2017 | 11.90 | 12.09 | 11.78 | 12.05 | 673,035 | +0.12(+0.98%) |
Feb 15, 2017 | 11.90 | 11.97 | 11.78 | 11.94 | 413,342 | +0.04(+0.33%) |
Feb 14, 2017 | 11.78 | 11.97 | 11.70 | 11.90 | 502,319 | +0.04(+0.33%) |
Feb 13, 2017 | 11.82 | 11.94 | 11.74 | 11.86 | 521,283 | +0.08(+0.66%) |
Feb 10, 2017 | 11.74 | 11.86 | 11.59 | 11.78 | 335,987 | +0.08(+0.66%) |
Feb 09, 2017 | 11.55 | 11.72 | 11.55 | 11.70 | 392,382 | +0.16(+1.35%) |
Feb 08, 2017 | 11.66 | 11.82 | 11.51 | 11.55 | 445,288 | -0.12(-1.00%) |
Feb 07, 2017 | 11.74 | 11.86 | 11.62 | 11.66 | 496,339 | -0.12(-0.99%) |
Feb 06, 2017 | 11.90 | 11.94 | 11.74 | 11.78 | 415,678 | -0.08(-0.66%) |
Feb 03, 2017 | 11.66 | 11.94 | 11.66 | 11.86 | 419,568 | +0.27(+2.35%) |
Feb 02, 2017 | 11.78 | 11.84 | 11.59 | 11.59 | 348,662 | -0.27(-2.29%) |
Feb 01, 2017 | 11.90 | 11.97 | 11.78 | 11.86 | 437,036 | +0.00(+0.00%) |
Jan 31, 2017 | 11.86 | 12.01 | 11.74 | 11.86 | 797,874 | +0.62(+5.54%) |
Jan 30, 2017 | 11.39 | 11.39 | 11.24 | 11.24 | 381,552 | -0.23(-2.03%) |
Jan 27, 2017 | 11.39 | 11.55 | 11.31 | 11.47 | 346,955 | +0.04(+0.34%) |
Jan 26, 2017 | 11.27 | 11.47 | 11.27 | 11.43 | 557,674 | +0.12(+1.03%) |
Jan 25, 2017 | 11.35 | 11.43 | 11.27 | 11.31 | 795,123 | -0.04(-0.34%) |
Jan 24, 2017 | 11.16 | 11.43 | 11.12 | 11.35 | 528,504 | +0.19(+1.74%) |
Jan 23, 2017 | 11.20 | 11.24 | 11.08 | 11.16 | 766,733 | -0.04(-0.35%) |
Jan 20, 2017 | 11.16 | 11.35 | 11.16 | 11.20 | 626,865 | +0.04(+0.35%) |
Jan 19, 2017 | 11.20 | 11.20 | 11.08 | 11.16 | 352,665 | -0.04(-0.35%) |
Jan 18, 2017 | 11.20 | 11.27 | 11.14 | 11.20 | 455,907 | +0.00(+0.00%) |
Jan 17, 2017 | 11.47 | 11.47 | 11.18 | 11.20 | 536,261 | -0.31(-2.70%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.16(+1.37%) | |
Jan 12, 2017 | 11.47 | 11.51 | 11.20 | 11.35 | 577,985 | -0.16(-1.35%) |
Jan 11, 2017 | 11.47 | 11.59 | 11.39 | 11.51 | 735,209 | +0.00(+0.00%) |
Jan 10, 2017 | 11.62 | 11.66 | 11.47 | 11.51 | 1,080,775 | -0.16(-1.33%) |
Jan 09, 2017 | 11.94 | 12.05 | 11.60 | 11.66 | 1,272,448 | -0.35(-2.91%) |
Jan 06, 2017 | 12.05 | 12.09 | 11.94 | 12.01 | 345,491 | +0.00(+0.00%) |
Jan 05, 2017 | 12.13 | 12.19 | 11.90 | 12.01 | 364,257 | -0.16(-1.28%) |
Jan 04, 2017 | 12.25 | 12.32 | 12.05 | 12.17 | 711,907 | -0.04(-0.32%) |
Jan 03, 2017 | 12.21 | 12.29 | 11.94 | 12.21 | 834,576 | +0.12(+0.96%) |
Dec 30, 2016 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.36 | 12.40 | 12.15 | 12.25 | 281,220 | -0.12(-0.94%) |
Dec 28, 2016 | 12.25 | 12.40 | 12.09 | 12.36 | 882,747 | +0.12(+0.95%) |
Dec 27, 2016 | 12.13 | 12.29 | 12.13 | 12.25 | 301,252 | +0.12(+0.96%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Dec 22, 2016 | 12.01 | 12.09 | 11.94 | 12.05 | 365,932 | +0.08(+0.65%) |
Dec 21, 2016 | 12.05 | 12.05 | 11.94 | 11.97 | 646,832 | -0.08(-0.65%) |
Dec 20, 2016 | 12.13 | 12.32 | 12.01 | 12.05 | 647,682 | -0.08(-0.64%) |
Dec 19, 2016 | 12.05 | 12.21 | 11.94 | 12.13 | 462,427 | +0.08(+0.65%) |
Dec 16, 2016 | 12.05 | 12.09 | 11.82 | 12.05 | 1,585,374 | +0.04(+0.32%) |
Dec 15, 2016 | 11.90 | 12.09 | 11.90 | 12.01 | 589,839 | +0.08(+0.65%) |
Dec 14, 2016 | 12.01 | 12.07 | 11.86 | 11.94 | 546,670 | -0.12(-0.97%) |
Dec 13, 2016 | 12.13 | 12.29 | 11.97 | 12.05 | 584,045 | -0.08(-0.64%) |
Dec 12, 2016 | 12.44 | 12.44 | 12.05 | 12.13 | 452,256 | -0.31(-2.50%) |
Dec 09, 2016 | 12.44 | 12.44 | 12.29 | 12.44 | 596,429 | +0.04(+0.31%) |
Dec 08, 2016 | 12.25 | 12.52 | 12.17 | 12.40 | 508,228 | +0.16(+1.27%) |
Dec 07, 2016 | 12.13 | 12.36 | 12.13 | 12.25 | 432,645 | +0.08(+0.64%) |
Dec 06, 2016 | 12.05 | 12.21 | 11.94 | 12.17 | 378,128 | +0.16(+1.29%) |
Dec 05, 2016 | 11.90 | 12.05 | 11.78 | 12.01 | 463,964 | +0.16(+1.31%) |
Dec 02, 2016 | 11.94 | 11.97 | 11.78 | 11.86 | 453,488 | -0.08(-0.65%) |
Dec 01, 2016 | 11.78 | 11.97 | 11.78 | 11.94 | 424,640 | +0.16(+1.32%) |
Nov 30, 2016 | 11.90 | 11.94 | 11.78 | 11.78 | 377,345 | -0.08(-0.66%) |
Nov 29, 2016 | 11.90 | 11.94 | 11.78 | 11.86 | 377,488 | +0.04(+0.33%) |
Nov 28, 2016 | 11.86 | 11.90 | 11.78 | 11.82 | 427,749 | -0.06(-0.52%) |
Nov 25, 2016 | 11.76 | 12.11 | 11.76 | 11.88 | 1,021,590 | +0.12(+0.99%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.84 | 11.84 | 11.73 | 11.76 | 523,220 | +0.00(+0.00%) |
Nov 21, 2016 | 11.73 | 11.76 | 11.57 | 11.76 | 466,963 | +0.00(+0.00%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.76 | 558,028 | +0.04(+0.33%) |
Nov 17, 2016 | 11.61 | 11.76 | 11.53 | 11.73 | 387,315 | +0.04(+0.33%) |
Nov 16, 2016 | 11.65 | 11.73 | 11.53 | 11.69 | 254,031 | +0.04(+0.33%) |
Nov 15, 2016 | 11.53 | 11.69 | 11.41 | 11.65 | 532,766 | +0.04(+0.33%) |
Nov 14, 2016 | 11.57 | 11.71 | 11.49 | 11.61 | 642,629 | +0.19(+1.70%) |
Nov 11, 2016 | 11.26 | 11.41 | 11.14 | 11.41 | 1,209,959 | +0.12(+1.03%) |
Nov 10, 2016 | 11.14 | 11.34 | 10.99 | 11.30 | 982,689 | +0.16(+1.39%) |
Nov 09, 2016 | 10.87 | 11.14 | 10.83 | 11.14 | 1,098,317 | +0.27(+2.50%) |
Nov 08, 2016 | 10.72 | 10.87 | 10.56 | 10.87 | 410,428 | +0.16(+1.45%) |
Nov 07, 2016 | 10.64 | 10.72 | 10.60 | 10.72 | 780,776 | +0.08(+0.73%) |
Nov 04, 2016 | 10.72 | 10.72 | 10.60 | 10.64 | 412,061 | -0.04(-0.36%) |
Nov 03, 2016 | 10.68 | 10.72 | 10.60 | 10.68 | 556,287 | +0.04(+0.36%) |
Nov 02, 2016 | 10.75 | 10.75 | 10.52 | 10.64 | 586,973 | -0.12(-1.08%) |
Nov 01, 2016 | 10.79 | 10.85 | 10.68 | 10.75 | 658,829 | -0.08(-0.72%) |
Oct 31, 2016 | 10.87 | 10.87 | 10.75 | 10.83 | 583,267 | +0.08(+0.72%) |
Oct 28, 2016 | 10.79 | 10.83 | 10.72 | 10.75 | 329,940 | -0.08(-0.72%) |
Oct 27, 2016 | 10.87 | 10.87 | 10.74 | 10.83 | 342,434 | +0.00(+0.00%) |
Oct 26, 2016 | 10.75 | 10.87 | 10.52 | 10.83 | 240,195 | +0.00(+0.00%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.83 | 10.83 | 256,193 | -0.04(-0.36%) |
Oct 24, 2016 | 10.87 | 10.89 | 10.79 | 10.87 | 447,418 | +0.04(+0.36%) |
Oct 21, 2016 | 10.75 | 10.87 | 10.75 | 10.83 | 304,537 | +0.00(+0.00%) |
Oct 20, 2016 | 10.79 | 10.87 | 10.79 | 10.83 | 349,622 | -0.04(-0.36%) |
Oct 19, 2016 | 10.79 | 10.87 | 10.75 | 10.87 | 675,318 | +0.08(+0.72%) |
Oct 18, 2016 | 10.68 | 10.79 | 10.68 | 10.79 | 552,155 | +0.12(+1.09%) |
Oct 17, 2016 | 10.72 | 10.75 | 10.64 | 10.68 | 392,515 | -0.02(-0.22%) |
Oct 14, 2016 | 10.65 | 10.75 | 10.64 | 10.70 | 752,321 | +0.12(+1.10%) |
Oct 13, 2016 | 10.57 | 10.61 | 10.53 | 10.58 | 403,394 | -0.05(-0.51%) |
Oct 12, 2016 | 10.58 | 10.67 | 10.56 | 10.64 | 411,031 | +0.09(+0.81%) |
Oct 11, 2016 | 10.65 | 10.67 | 10.51 | 10.55 | 435,164 | -0.11(-1.02%) |
Oct 10, 2016 | 10.61 | 10.72 | 10.61 | 10.66 | 234,337 | +0.05(+0.44%) |
Oct 07, 2016 | 10.62 | 10.63 | 10.51 | 10.62 | 499,854 | +0.02(+0.15%) |
Oct 06, 2016 | 10.64 | 10.65 | 10.53 | 10.60 | 1,106,531 | -0.01(-0.07%) |
Oct 05, 2016 | 10.58 | 10.69 | 10.58 | 10.61 | 564,328 | +0.05(+0.51%) |
Oct 04, 2016 | 10.56 | 10.62 | 10.51 | 10.55 | 496,036 | -0.04(-0.37%) |
Oct 03, 2016 | 10.51 | 10.60 | 10.44 | 10.59 | 710,522 | +0.02(+0.22%) |
Sep 30, 2016 | 10.48 | 10.60 | 10.42 | 10.57 | 856,666 | +0.16(+1.49%) |
Sep 29, 2016 | 10.46 | 10.61 | 10.41 | 10.41 | 547,420 | -0.07(-0.67%) |
Sep 28, 2016 | 10.55 | 10.55 | 10.46 | 10.48 | 560,545 | -0.02(-0.22%) |
Sep 27, 2016 | 10.48 | 10.57 | 10.48 | 10.51 | 783,215 | -0.02(-0.15%) |
Sep 26, 2016 | 10.69 | 10.69 | 10.52 | 10.52 | 663,349 | -0.19(-1.81%) |
Sep 23, 2016 | 10.74 | 10.75 | 10.69 | 10.72 | 952,411 | -0.04(-0.36%) |
Sep 22, 2016 | 10.74 | 10.79 | 10.65 | 10.75 | 1,305,875 | +0.03(+0.29%) |
Sep 21, 2016 | 10.79 | 10.81 | 10.67 | 10.72 | 442,131 | -0.03(-0.29%) |
Sep 20, 2016 | 10.75 | 10.80 | 10.72 | 10.75 | 1,100,466 | +0.03(+0.29%) |
Sep 19, 2016 | 10.67 | 10.81 | 10.65 | 10.72 | 789,542 | +0.05(+0.44%) |
Sep 16, 2016 | 10.80 | 10.83 | 10.58 | 10.68 | 4,523,633 | -0.11(-1.01%) |
Sep 15, 2016 | 10.70 | 10.79 | 10.69 | 10.79 | 771,518 | +0.10(+0.94%) |
Sep 14, 2016 | 10.75 | 10.87 | 10.67 | 10.69 | 1,227,426 | -0.08(-0.72%) |
Sep 13, 2016 | 10.80 | 10.81 | 10.72 | 10.76 | 879,990 | -0.07(-0.65%) |
Sep 12, 2016 | 10.73 | 10.86 | 10.63 | 10.83 | 912,386 | +0.05(+0.50%) |
Sep 09, 2016 | 10.82 | 10.94 | 10.77 | 10.78 | 831,484 | -0.12(-1.07%) |
Sep 08, 2016 | 10.87 | 10.93 | 10.84 | 10.89 | 771,601 | +0.00(+0.00%) |
Sep 07, 2016 | 10.79 | 10.89 | 10.75 | 10.89 | 1,075,579 | +0.12(+1.08%) |
Sep 06, 2016 | 10.63 | 10.78 | 10.63 | 10.78 | 1,199,257 | +0.12(+1.17%) |
Sep 02, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 831,653 | +0.03(+0.29%) |
Sep 01, 2016 | 10.62 | 10.65 | 10.54 | 10.62 | 853,758 | -0.01(-0.07%) |
Aug 31, 2016 | 10.61 | 10.64 | 10.55 | 10.63 | 1,647,889 | +0.04(+0.37%) |
Aug 30, 2016 | 10.64 | 10.66 | 10.59 | 10.59 | 587,540 | -0.01(-0.07%) |
Aug 29, 2016 | 10.55 | 10.68 | 10.55 | 10.60 | 843,662 | +0.04(+0.37%) |
Aug 26, 2016 | 10.62 | 10.65 | 10.50 | 10.56 | 618,295 | -0.03(-0.29%) |
Aug 25, 2016 | 10.50 | 10.59 | 10.49 | 10.59 | 601,966 | +0.04(+0.37%) |
Aug 24, 2016 | 10.56 | 10.61 | 10.52 | 10.55 | 1,245,261 | -0.01(-0.07%) |
Aug 23, 2016 | 10.55 | 10.58 | 10.45 | 10.56 | 823,369 | +0.03(+0.29%) |
Aug 22, 2016 | 10.51 | 10.55 | 10.44 | 10.53 | 590,619 | +0.03(+0.30%) |
Aug 19, 2016 | 10.50 | 10.51 | 10.46 | 10.50 | 445,073 | +0.00(+0.00%) |
Aug 18, 2016 | 10.37 | 10.51 | 10.33 | 10.50 | 716,249 | +0.13(+1.27%) |
Aug 17, 2016 | 10.34 | 10.43 | 10.32 | 10.37 | 542,186 | +0.01(+0.08%) |
Aug 16, 2016 | 10.41 | 10.43 | 10.35 | 10.36 | 497,880 | -0.05(-0.52%) |
Aug 15, 2016 | 10.30 | 10.42 | 9.778 | 10.41 | 1,615,822 | +0.07(+0.67%) |
Aug 12, 2016 | 10.29 | 10.36 | 10.28 | 10.34 | 789,041 | +0.05(+0.53%) |
Aug 11, 2016 | 10.28 | 10.33 | 10.25 | 10.29 | 637,568 | +0.02(+0.23%) |
Aug 10, 2016 | 10.27 | 10.31 | 10.24 | 10.27 | 420,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.15 | 10.27 | 10.14 | 10.27 | 596,569 | +0.14(+1.38%) |
Aug 08, 2016 | 10.09 | 10.19 | 10.01 | 10.13 | 603,469 | +0.01(+0.08%) |
Aug 05, 2016 | 10.08 | 10.20 | 10.01 | 10.12 | 898,931 | +0.04(+0.38%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.762 | 10.08 | 540,361 | +0.01(+0.08%) |
Aug 03, 2016 | 9.971 | 10.09 | 9.933 | 10.07 | 627,195 | +0.10(+1.01%) |
Aug 02, 2016 | 10.03 | 10.09 | 9.816 | 9.971 | 627,551 | -0.08(-0.77%) |