Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.56 | 13.81 | 13.56 | 13.75 | 1,445,160 | +0.15(+1.09%) |
Jul 28, 2017 | 13.86 | 13.89 | 13.52 | 13.60 | 1,792,336 | -0.44(-3.12%) |
Jul 27, 2017 | 13.93 | 14.03 | 13.89 | 14.03 | 1,749,472 | +0.17(+1.24%) |
Jul 26, 2017 | 14.11 | 14.11 | 13.86 | 13.86 | 1,264,892 | -0.24(-1.72%) |
Jul 25, 2017 | 13.92 | 14.11 | 13.86 | 14.11 | 1,788,848 | +0.26(+1.86%) |
Jul 24, 2017 | 13.91 | 13.97 | 13.80 | 13.85 | 1,029,193 | -0.06(-0.45%) |
Jul 21, 2017 | 14.00 | 14.00 | 13.76 | 13.91 | 750,519 | -0.08(-0.56%) |
Jul 20, 2017 | 13.94 | 14.03 | 13.91 | 13.99 | 1,141,497 | +0.11(+0.79%) |
Jul 19, 2017 | 13.68 | 13.88 | 13.64 | 13.88 | 1,151,519 | +0.21(+1.54%) |
Jul 18, 2017 | 13.77 | 13.78 | 13.64 | 13.67 | 1,301,555 | -0.10(-0.74%) |
Jul 17, 2017 | 13.72 | 13.82 | 13.68 | 13.77 | 1,134,584 | +0.05(+0.40%) |
Jul 14, 2017 | 13.57 | 13.74 | 13.54 | 13.71 | 1,379,909 | +0.17(+1.27%) |
Jul 13, 2017 | 13.43 | 13.57 | 13.38 | 13.54 | 1,419,112 | +0.13(+0.93%) |
Jul 12, 2017 | 13.48 | 13.51 | 13.37 | 13.42 | 1,635,828 | +0.11(+0.82%) |
Jul 11, 2017 | 13.35 | 13.44 | 13.21 | 13.31 | 1,388,980 | -0.05(-0.41%) |
Jul 10, 2017 | 13.53 | 13.53 | 13.31 | 13.36 | 1,658,228 | -0.16(-1.21%) |
Jul 07, 2017 | 13.39 | 13.53 | 13.32 | 13.53 | 1,381,535 | +0.20(+1.46%) |
Jul 06, 2017 | 13.23 | 13.50 | 13.19 | 13.33 | 2,958,631 | +0.05(+0.35%) |
Jul 05, 2017 | 13.46 | 13.57 | 13.25 | 13.28 | 1,648,602 | -0.20(-1.45%) |
Jul 03, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 738,550 | -0.05(-0.35%) |
Jun 30, 2017 | 13.63 | 13.71 | 13.52 | 13.53 | 1,432,479 | -0.05(-0.40%) |
Jun 29, 2017 | 13.90 | 13.90 | 13.49 | 13.58 | 965,360 | -0.32(-2.30%) |
Jun 28, 2017 | 13.87 | 14.00 | 13.82 | 13.90 | 1,191,979 | +0.14(+1.02%) |
Jun 27, 2017 | 13.78 | 13.89 | 13.73 | 13.76 | 1,416,625 | -0.08(-0.56%) |
Jun 26, 2017 | 13.74 | 13.92 | 13.68 | 13.84 | 1,244,926 | +0.13(+0.97%) |
Jun 23, 2017 | 13.56 | 13.72 | 13.50 | 13.71 | 5,421,637 | +0.15(+1.10%) |
Jun 22, 2017 | 13.58 | 13.64 | 13.38 | 13.56 | 1,795,260 | -0.02(-0.11%) |
Jun 21, 2017 | 13.56 | 13.78 | 13.48 | 13.57 | 2,949,093 | +0.03(+0.23%) |
Jun 20, 2017 | 13.97 | 14.07 | 13.53 | 13.54 | 1,765,143 | -0.39(-2.80%) |
Jun 19, 2017 | 13.90 | 13.94 | 13.73 | 13.93 | 1,474,672 | +0.12(+0.91%) |
Jun 16, 2017 | 14.23 | 14.23 | 13.54 | 13.81 | 5,116,657 | -0.51(-3.55%) |
Jun 15, 2017 | 14.34 | 14.37 | 14.20 | 14.32 | 1,344,630 | -0.05(-0.38%) |
Jun 14, 2017 | 14.46 | 14.49 | 14.32 | 14.37 | 1,080,182 | -0.02(-0.16%) |
Jun 13, 2017 | 14.32 | 14.46 | 14.25 | 14.39 | 1,013,559 | +0.10(+0.71%) |
Jun 12, 2017 | 14.30 | 14.46 | 14.25 | 14.29 | 1,122,753 | +0.01(+0.06%) |
Jun 09, 2017 | 14.26 | 14.41 | 14.14 | 14.28 | 1,170,571 | +0.03(+0.22%) |
Jun 08, 2017 | 14.43 | 14.48 | 14.25 | 14.25 | 809,458 | -0.17(-1.19%) |
Jun 07, 2017 | 14.37 | 14.44 | 14.13 | 14.43 | 1,943,447 | +0.09(+0.60%) |
Jun 06, 2017 | 14.44 | 14.59 | 14.34 | 14.34 | 1,344,151 | -0.12(-0.86%) |
Jun 05, 2017 | 14.35 | 14.53 | 14.34 | 14.46 | 1,116,919 | -0.02(-0.11%) |
Jun 02, 2017 | 14.63 | 14.70 | 14.47 | 14.48 | 1,311,161 | -0.13(-0.90%) |
Jun 01, 2017 | 14.29 | 14.61 | 14.27 | 14.61 | 1,137,636 | +0.30(+2.11%) |
May 31, 2017 | 14.35 | 14.42 | 14.25 | 14.31 | 1,897,993 | -0.04(-0.27%) |
May 30, 2017 | 14.32 | 14.37 | 14.24 | 14.35 | 1,395,725 | -0.02(-0.16%) |
May 26, 2017 | 14.32 | 14.38 | 14.20 | 14.37 | 2,100,239 | +0.05(+0.38%) |
May 25, 2017 | 14.51 | 14.55 | 14.32 | 14.32 | 1,418,726 | -0.12(-0.81%) |
May 24, 2017 | 14.40 | 14.51 | 14.36 | 14.43 | 1,945,458 | +0.06(+0.43%) |
May 23, 2017 | 14.47 | 14.53 | 14.35 | 14.37 | 1,408,844 | -0.06(-0.43%) |
May 22, 2017 | 14.29 | 14.56 | 14.23 | 14.43 | 1,620,251 | +0.10(+0.70%) |
May 19, 2017 | 13.98 | 14.39 | 13.77 | 14.33 | 2,470,387 | +0.14(+0.98%) |
May 18, 2017 | 15.01 | 15.19 | 14.19 | 14.19 | 4,800,772 | -0.83(-5.52%) |
May 17, 2017 | 15.19 | 15.26 | 14.96 | 15.02 | 2,784,652 | -0.17(-1.12%) |
May 16, 2017 | 15.25 | 15.28 | 15.09 | 15.19 | 2,268,889 | -0.01(-0.05%) |
May 15, 2017 | 15.00 | 15.27 | 14.94 | 15.20 | 1,576,077 | +0.22(+1.45%) |
May 12, 2017 | 15.04 | 15.08 | 14.89 | 14.98 | 1,415,757 | -0.08(-0.51%) |
May 11, 2017 | 14.90 | 15.11 | 14.80 | 15.06 | 1,381,510 | +0.14(+0.93%) |
May 10, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,129,891 | +0.21(+1.42%) |
May 09, 2017 | 14.65 | 14.80 | 14.59 | 14.71 | 1,401,241 | +0.07(+0.48%) |
May 08, 2017 | 14.56 | 14.66 | 14.49 | 14.64 | 1,447,791 | +0.09(+0.59%) |
May 05, 2017 | 14.72 | 14.77 | 14.53 | 14.56 | 1,421,307 | -0.12(-0.84%) |
May 04, 2017 | 14.60 | 14.73 | 14.46 | 14.68 | 1,802,890 | +0.13(+0.90%) |
May 03, 2017 | 14.60 | 14.66 | 14.32 | 14.55 | 2,999,425 | +0.11(+0.75%) |
May 02, 2017 | 15.01 | 15.04 | 14.39 | 14.44 | 3,207,109 | -0.55(-3.67%) |
May 01, 2017 | 15.21 | 15.27 | 14.95 | 14.99 | 1,367,719 | -0.19(-1.28%) |
Apr 28, 2017 | 15.37 | 15.38 | 15.13 | 15.18 | 1,480,628 | -0.19(-1.21%) |
Apr 27, 2017 | 15.35 | 15.47 | 15.31 | 15.37 | 1,414,973 | +0.02(+0.15%) |
Apr 26, 2017 | 15.38 | 15.44 | 15.29 | 15.35 | 1,940,389 | -0.02(-0.10%) |
Apr 25, 2017 | 15.40 | 15.56 | 15.35 | 15.36 | 1,222,033 | -0.03(-0.20%) |
Apr 24, 2017 | 15.46 | 15.49 | 15.34 | 15.39 | 1,598,717 | +0.03(+0.20%) |
Apr 21, 2017 | 15.35 | 15.41 | 15.28 | 15.36 | 1,376,174 | +0.01(+0.05%) |
Apr 20, 2017 | 15.28 | 15.43 | 15.21 | 15.35 | 1,255,516 | +0.09(+0.56%) |
Apr 19, 2017 | 15.21 | 15.36 | 15.18 | 15.27 | 1,366,598 | +0.07(+0.46%) |
Apr 18, 2017 | 15.25 | 15.37 | 15.15 | 15.20 | 1,548,600 | +0.06(+0.41%) |
Apr 17, 2017 | 14.94 | 15.15 | 14.84 | 15.14 | 1,297,257 | +0.22(+1.45%) |
Apr 13, 2017 | 15.17 | 15.21 | 14.92 | 14.92 | 1,356,271 | -0.25(-1.63%) |
Apr 12, 2017 | 15.17 | 15.23 | 15.09 | 15.17 | 1,139,670 | +0.08(+0.51%) |
Apr 11, 2017 | 15.06 | 15.09 | 14.97 | 15.09 | 1,274,646 | +0.02(+0.15%) |
Apr 10, 2017 | 15.04 | 15.17 | 14.95 | 15.07 | 1,192,221 | +0.03(+0.21%) |
Apr 07, 2017 | 15.07 | 15.14 | 15.01 | 15.04 | 772,778 | -0.09(-0.56%) |
Apr 06, 2017 | 14.89 | 15.15 | 14.87 | 15.12 | 1,442,871 | +0.24(+1.61%) |
Apr 05, 2017 | 15.00 | 15.07 | 14.87 | 14.88 | 1,403,007 | -0.10(-0.67%) |
Apr 04, 2017 | 14.95 | 15.01 | 14.89 | 14.98 | 1,047,985 | +0.04(+0.26%) |
Apr 03, 2017 | 15.04 | 15.11 | 14.88 | 14.94 | 2,321,717 | -0.09(-0.57%) |
Mar 31, 2017 | 15.12 | 15.17 | 15.03 | 15.03 | 1,950,898 | -0.05(-0.31%) |
Mar 30, 2017 | 15.10 | 15.15 | 14.99 | 15.07 | 1,204,799 | -0.02(-0.15%) |
Mar 29, 2017 | 15.10 | 15.23 | 15.07 | 15.10 | 1,196,235 | +0.07(+0.46%) |
Mar 28, 2017 | 15.03 | 15.06 | 14.85 | 15.03 | 1,289,576 | -0.02(-0.15%) |
Mar 27, 2017 | 14.97 | 15.08 | 14.87 | 15.05 | 1,332,916 | +0.02(+0.16%) |
Mar 24, 2017 | 15.01 | 15.16 | 14.95 | 15.03 | 1,550,319 | +0.05(+0.31%) |
Mar 23, 2017 | 14.97 | 15.14 | 14.97 | 14.98 | 1,522,961 | +0.01(+0.05%) |
Mar 22, 2017 | 15.07 | 15.13 | 14.93 | 14.97 | 1,340,647 | -0.10(-0.67%) |
Mar 21, 2017 | 15.20 | 15.25 | 15.02 | 15.07 | 1,440,390 | -0.13(-0.87%) |
Mar 20, 2017 | 15.21 | 15.33 | 15.13 | 15.21 | 1,619,153 | -0.01(-0.05%) |
Mar 17, 2017 | 15.10 | 15.28 | 15.09 | 15.21 | 4,342,989 | +0.09(+0.61%) |
Mar 16, 2017 | 15.11 | 15.19 | 15.01 | 15.12 | 1,203,686 | -0.04(-0.26%) |
Mar 15, 2017 | 14.92 | 15.22 | 14.91 | 15.16 | 1,602,822 | +0.22(+1.50%) |
Mar 14, 2017 | 14.77 | 14.97 | 14.66 | 14.94 | 1,763,378 | +0.16(+1.10%) |
Mar 13, 2017 | 14.84 | 14.84 | 14.66 | 14.77 | 1,606,657 | -0.07(-0.47%) |
Mar 10, 2017 | 14.83 | 14.90 | 14.73 | 14.84 | 1,761,097 | +0.07(+0.47%) |
Mar 09, 2017 | 14.82 | 14.84 | 14.71 | 14.77 | 958,256 | -0.02(-0.16%) |
Mar 08, 2017 | 14.62 | 14.87 | 14.61 | 14.80 | 1,279,442 | +0.04(+0.26%) |
Mar 07, 2017 | 14.78 | 14.89 | 14.73 | 14.76 | 733,158 | -0.09(-0.57%) |
Mar 06, 2017 | 14.84 | 14.92 | 14.70 | 14.84 | 1,213,926 | -0.02(-0.16%) |
Mar 03, 2017 | 14.89 | 14.92 | 14.76 | 14.87 | 893,202 | -0.05(-0.31%) |
Mar 02, 2017 | 14.88 | 15.01 | 14.86 | 14.91 | 963,162 | -0.02(-0.16%) |
Mar 01, 2017 | 14.87 | 15.04 | 14.86 | 14.94 | 1,685,995 | +0.15(+0.99%) |
Feb 28, 2017 | 14.85 | 15.05 | 14.79 | 14.79 | 3,211,881 | -0.04(-0.26%) |
Feb 27, 2017 | 14.75 | 14.83 | 14.63 | 14.83 | 1,766,473 | +0.08(+0.57%) |
Feb 24, 2017 | 14.74 | 14.86 | 14.72 | 14.74 | 2,179,828 | +0.00(+0.00%) |
Feb 23, 2017 | 14.80 | 14.90 | 14.67 | 14.74 | 2,514,989 | +0.02(+0.10%) |
Feb 22, 2017 | 14.96 | 15.03 | 14.70 | 14.73 | 2,503,246 | -0.21(-1.44%) |
Feb 21, 2017 | 15.06 | 15.19 | 14.90 | 14.94 | 1,641,434 | -0.08(-0.56%) |
Feb 17, 2017 | 15.03 | 15.03 | 15.03 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.82 | 14.91 | 14.65 | 14.90 | 2,287,252 | +0.08(+0.57%) |
Feb 15, 2017 | 14.61 | 14.93 | 14.51 | 14.82 | 5,073,121 | +0.24(+1.63%) |
Feb 14, 2017 | 15.27 | 15.51 | 14.32 | 14.58 | 8,218,919 | -1.42(-8.88%) |
Feb 13, 2017 | 15.83 | 16.12 | 15.73 | 16.00 | 3,544,616 | +0.10(+0.63%) |
Feb 10, 2017 | 15.99 | 16.05 | 15.87 | 15.90 | 2,251,024 | +0.01(+0.05%) |
Feb 09, 2017 | 15.61 | 15.91 | 15.62 | 15.89 | 1,654,522 | +0.28(+1.82%) |
Feb 08, 2017 | 15.54 | 15.61 | 15.40 | 15.61 | 1,499,218 | +0.07(+0.44%) |
Feb 07, 2017 | 15.52 | 15.64 | 15.43 | 15.54 | 1,825,434 | +0.05(+0.35%) |
Feb 06, 2017 | 15.56 | 15.58 | 15.43 | 15.49 | 1,338,376 | -0.05(-0.35%) |
Feb 03, 2017 | 15.57 | 15.64 | 15.43 | 15.54 | 1,856,248 | +0.05(+0.35%) |
Feb 02, 2017 | 15.42 | 15.56 | 15.40 | 15.49 | 1,832,209 | +0.10(+0.65%) |
Feb 01, 2017 | 15.43 | 15.59 | 15.29 | 15.39 | 1,818,416 | -0.05(-0.35%) |
Jan 31, 2017 | 15.26 | 15.45 | 15.17 | 15.44 | 2,255,791 | +0.13(+0.85%) |
Jan 30, 2017 | 15.33 | 15.33 | 15.12 | 15.31 | 1,510,048 | -0.02(-0.15%) |
Jan 27, 2017 | 15.36 | 15.36 | 15.17 | 15.33 | 1,736,896 | -0.01(-0.05%) |
Jan 26, 2017 | 15.33 | 15.36 | 15.22 | 15.34 | 1,576,355 | +0.02(+0.10%) |
Jan 25, 2017 | 15.30 | 15.39 | 15.23 | 15.33 | 1,177,966 | +0.05(+0.30%) |
Jan 24, 2017 | 15.22 | 15.46 | 15.16 | 15.28 | 2,165,144 | +0.05(+0.30%) |
Jan 23, 2017 | 15.13 | 15.30 | 15.11 | 15.23 | 1,464,235 | +0.03(+0.20%) |
Jan 20, 2017 | 15.15 | 15.36 | 15.09 | 15.20 | 1,443,659 | +0.12(+0.81%) |
Jan 19, 2017 | 15.23 | 15.27 | 14.98 | 15.08 | 1,443,768 | -0.13(-0.86%) |
Jan 18, 2017 | 15.10 | 15.21 | 14.95 | 15.21 | 1,769,093 | +0.12(+0.76%) |
Jan 17, 2017 | 15.38 | 15.40 | 14.97 | 15.10 | 2,330,913 | -0.29(-1.90%) |
Jan 13, 2017 | 15.39 | 15.39 | 15.39 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 15.10 | 15.21 | 15.00 | 15.19 | 1,333,968 | +0.00(+0.00%) |
Jan 11, 2017 | 14.98 | 15.30 | 14.98 | 15.19 | 2,030,646 | +0.18(+1.18%) |
Jan 10, 2017 | 14.94 | 15.04 | 14.89 | 15.01 | 3,234,098 | +0.08(+0.57%) |
Jan 09, 2017 | 15.05 | 15.10 | 14.87 | 14.93 | 2,406,351 | -0.18(-1.17%) |
Jan 06, 2017 | 15.30 | 15.32 | 15.09 | 15.10 | 2,047,014 | -0.19(-1.26%) |
Jan 05, 2017 | 15.33 | 15.43 | 15.23 | 15.30 | 4,425,704 | -0.10(-0.65%) |
Jan 04, 2017 | 15.31 | 15.51 | 15.29 | 15.40 | 2,970,810 | +0.09(+0.60%) |
Jan 03, 2017 | 15.35 | 15.55 | 15.26 | 15.30 | 2,734,055 | -0.03(-0.20%) |
Dec 30, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.21 | 15.40 | 15.21 | 15.36 | 1,650,596 | +0.19(+1.27%) |
Dec 28, 2016 | 15.16 | 15.31 | 15.09 | 15.17 | 2,093,071 | -0.01(-0.05%) |
Dec 27, 2016 | 15.02 | 15.21 | 14.97 | 15.18 | 1,969,861 | +0.19(+1.28%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 14.87 | 14.96 | 14.76 | 14.86 | 2,551,561 | -0.04(-0.26%) |
Dec 21, 2016 | 14.63 | 14.95 | 14.60 | 14.90 | 4,316,700 | +0.25(+1.73%) |
Dec 20, 2016 | 14.68 | 14.83 | 14.59 | 14.64 | 4,086,055 | -0.11(-0.73%) |
Dec 19, 2016 | 14.82 | 14.83 | 14.61 | 14.75 | 2,896,921 | +0.01(+0.05%) |
Dec 16, 2016 | 15.03 | 15.06 | 14.69 | 14.74 | 11,931,037 | -0.36(-2.39%) |
Dec 15, 2016 | 14.96 | 15.40 | 14.83 | 15.10 | 5,477,333 | +0.51(+3.47%) |
Dec 14, 2016 | 14.82 | 14.89 | 14.50 | 14.60 | 3,670,841 | -0.22(-1.50%) |
Dec 13, 2016 | 14.60 | 15.01 | 14.60 | 14.82 | 5,150,562 | +0.39(+2.71%) |
Dec 12, 2016 | 14.73 | 14.82 | 14.33 | 14.43 | 7,890,352 | -0.39(-2.64%) |
Dec 09, 2016 | 13.05 | 15.32 | 12.87 | 14.82 | 17,296,480 | +1.74(+13.33%) |
Dec 08, 2016 | 12.73 | 13.12 | 12.52 | 13.08 | 3,981,058 | +0.35(+2.78%) |
Dec 07, 2016 | 12.39 | 12.74 | 12.36 | 12.72 | 2,494,818 | +0.29(+2.35%) |
Dec 06, 2016 | 12.15 | 12.43 | 12.04 | 12.43 | 2,538,100 | +0.36(+2.99%) |
Dec 05, 2016 | 11.88 | 12.09 | 11.88 | 12.07 | 1,756,334 | +0.18(+1.55%) |
Dec 02, 2016 | 11.83 | 11.90 | 11.76 | 11.89 | 2,126,638 | +0.12(+1.04%) |
Dec 01, 2016 | 11.94 | 11.95 | 11.72 | 11.76 | 2,483,477 | -0.15(-1.29%) |
Nov 30, 2016 | 11.83 | 12.00 | 11.76 | 11.92 | 2,670,905 | +0.08(+0.65%) |
Nov 29, 2016 | 12.04 | 12.11 | 11.83 | 11.84 | 2,601,585 | -0.15(-1.27%) |
Nov 28, 2016 | 12.14 | 12.19 | 11.93 | 11.99 | 3,849,923 | -0.14(-1.13%) |
Nov 25, 2016 | 11.98 | 12.13 | 11.83 | 12.13 | 1,613,785 | +0.26(+2.18%) |
Nov 23, 2016 | 11.87 | 11.87 | 11.87 | 0 | -0.43(-3.46%) | |
Nov 22, 2016 | 12.43 | 12.44 | 12.25 | 12.30 | 2,803,876 | -0.02(-0.12%) |
Nov 21, 2016 | 12.27 | 12.33 | 12.19 | 12.31 | 2,250,782 | +0.07(+0.56%) |
Nov 18, 2016 | 12.12 | 12.30 | 12.03 | 12.24 | 2,022,318 | +0.16(+1.32%) |
Nov 17, 2016 | 11.95 | 12.14 | 11.93 | 12.08 | 2,600,733 | +0.05(+0.44%) |
Nov 16, 2016 | 12.22 | 12.27 | 12.02 | 12.03 | 2,420,001 | -0.17(-1.37%) |
Nov 15, 2016 | 12.34 | 12.54 | 12.18 | 12.20 | 4,065,769 | -0.11(-0.93%) |
Nov 14, 2016 | 11.83 | 12.41 | 11.79 | 12.31 | 5,195,733 | +0.53(+4.52%) |
Nov 11, 2016 | 11.76 | 11.96 | 11.73 | 11.78 | 5,616,704 | -0.05(-0.45%) |
Nov 10, 2016 | 12.10 | 12.54 | 11.77 | 11.83 | 5,317,818 | -0.23(-1.89%) |
Nov 09, 2016 | 11.73 | 12.15 | 11.57 | 12.06 | 3,304,303 | +0.17(+1.41%) |
Nov 08, 2016 | 11.80 | 12.03 | 11.80 | 11.89 | 3,133,878 | +0.11(+0.90%) |
Nov 07, 2016 | 11.70 | 11.84 | 11.64 | 11.79 | 1,805,532 | +0.20(+1.71%) |
Nov 04, 2016 | 11.57 | 11.69 | 11.44 | 11.59 | 2,350,955 | +0.05(+0.46%) |
Nov 03, 2016 | 11.58 | 11.60 | 11.50 | 11.54 | 2,478,185 | -0.05(-0.46%) |
Nov 02, 2016 | 11.54 | 11.67 | 11.51 | 11.59 | 1,979,544 | +0.02(+0.13%) |
Nov 01, 2016 | 11.80 | 11.82 | 11.48 | 11.57 | 3,101,606 | -0.22(-1.87%) |
Oct 31, 2016 | 11.82 | 11.84 | 11.70 | 11.79 | 2,622,000 | +0.00(+0.00%) |
Oct 28, 2016 | 11.66 | 11.82 | 11.64 | 11.79 | 1,861,286 | +0.14(+1.24%) |
Oct 27, 2016 | 11.73 | 11.76 | 11.59 | 11.65 | 1,223,010 | -0.03(-0.26%) |
Oct 26, 2016 | 11.79 | 11.90 | 11.67 | 11.68 | 1,700,165 | -0.16(-1.35%) |
Oct 25, 2016 | 11.61 | 11.84 | 11.51 | 11.84 | 1,993,114 | +0.17(+1.43%) |
Oct 24, 2016 | 11.67 | 11.84 | 11.56 | 11.67 | 2,067,756 | +0.11(+0.99%) |
Oct 21, 2016 | 12.00 | 12.00 | 11.47 | 11.56 | 3,091,061 | -0.43(-3.61%) |
Oct 20, 2016 | 11.79 | 12.02 | 11.79 | 11.99 | 3,079,220 | +0.25(+2.14%) |
Oct 19, 2016 | 11.75 | 11.82 | 11.64 | 11.74 | 2,056,353 | -0.02(-0.13%) |
Oct 18, 2016 | 11.52 | 11.86 | 11.52 | 11.76 | 1,932,137 | +0.29(+2.52%) |
Oct 17, 2016 | 11.55 | 11.58 | 11.42 | 11.47 | 1,866,614 | -0.08(-0.72%) |
Oct 14, 2016 | 11.34 | 11.58 | 11.29 | 11.55 | 2,195,449 | +0.26(+2.29%) |
Oct 13, 2016 | 11.43 | 11.43 | 11.27 | 11.29 | 2,369,632 | -0.14(-1.20%) |
Oct 12, 2016 | 11.47 | 11.48 | 11.31 | 11.43 | 2,563,607 | +0.00(+0.00%) |
Oct 11, 2016 | 11.51 | 11.54 | 11.36 | 11.43 | 2,681,425 | -0.05(-0.46%) |
Oct 10, 2016 | 11.22 | 11.49 | 11.20 | 11.48 | 5,156,304 | +0.30(+2.72%) |
Oct 07, 2016 | 11.22 | 11.22 | 11.10 | 11.18 | 2,829,829 | +0.03(+0.27%) |
Oct 06, 2016 | 11.36 | 11.38 | 11.13 | 11.15 | 2,438,510 | -0.23(-2.00%) |
Oct 05, 2016 | 11.37 | 11.47 | 11.24 | 11.38 | 12,316,598 | +0.08(+0.74%) |
Oct 04, 2016 | 11.42 | 11.48 | 11.27 | 11.29 | 4,754,006 | -0.11(-1.00%) |
Oct 03, 2016 | 11.49 | 11.51 | 11.32 | 11.41 | 3,192,866 | -0.08(-0.73%) |
Sep 30, 2016 | 11.54 | 11.58 | 11.40 | 11.49 | 3,030,988 | +0.02(+0.13%) |
Sep 29, 2016 | 11.57 | 11.61 | 11.42 | 11.48 | 2,945,787 | -0.08(-0.72%) |
Sep 28, 2016 | 11.48 | 11.58 | 11.42 | 11.56 | 2,283,014 | +0.06(+0.53%) |
Sep 27, 2016 | 11.54 | 11.67 | 11.48 | 11.50 | 2,037,479 | -0.11(-0.92%) |
Sep 26, 2016 | 11.78 | 11.89 | 11.60 | 11.60 | 2,644,634 | -0.21(-1.74%) |
Sep 23, 2016 | 11.88 | 11.95 | 11.76 | 11.81 | 2,065,726 | -0.10(-0.83%) |
Sep 22, 2016 | 11.67 | 12.01 | 11.67 | 11.91 | 3,127,239 | +0.22(+1.89%) |
Sep 21, 2016 | 11.65 | 11.73 | 11.52 | 11.69 | 2,899,990 | +0.02(+0.13%) |
Sep 20, 2016 | 11.80 | 11.86 | 11.66 | 11.67 | 3,417,208 | -0.14(-1.16%) |
Sep 19, 2016 | 11.69 | 11.86 | 11.69 | 11.81 | 3,432,091 | +0.09(+0.78%) |
Sep 16, 2016 | 11.66 | 11.75 | 11.50 | 11.72 | 5,311,946 | +0.04(+0.33%) |
Sep 15, 2016 | 11.55 | 11.78 | 11.55 | 11.68 | 3,227,670 | +0.08(+0.72%) |
Sep 14, 2016 | 11.56 | 11.71 | 11.42 | 11.60 | 6,238,731 | +0.05(+0.39%) |
Sep 13, 2016 | 11.32 | 11.63 | 11.32 | 11.55 | 4,598,923 | +0.13(+1.13%) |
Sep 12, 2016 | 11.10 | 11.42 | 11.08 | 11.42 | 3,697,541 | +0.33(+2.95%) |
Sep 09, 2016 | 11.36 | 11.40 | 11.10 | 11.10 | 3,293,587 | -0.35(-3.05%) |
Sep 08, 2016 | 11.37 | 11.59 | 11.33 | 11.44 | 3,335,244 | +0.03(+0.27%) |
Sep 07, 2016 | 11.35 | 11.43 | 11.28 | 11.41 | 2,401,069 | +0.11(+0.94%) |
Sep 06, 2016 | 11.34 | 11.41 | 11.24 | 11.31 | 2,781,776 | +0.01(+0.07%) |
Sep 02, 2016 | 11.19 | 11.30 | 11.30 | 11.30 | 3,883,673 | +0.11(+0.95%) |
Sep 01, 2016 | 11.22 | 11.24 | 11.02 | 11.19 | 4,063,987 | -0.14(-1.21%) |
Aug 31, 2016 | 11.32 | 11.42 | 11.19 | 11.33 | 5,532,653 | -0.01(-0.07%) |
Aug 30, 2016 | 11.43 | 11.46 | 11.30 | 11.34 | 2,002,077 | -0.11(-0.92%) |
Aug 29, 2016 | 11.38 | 11.47 | 11.34 | 11.44 | 3,918,359 | +0.14(+1.26%) |
Aug 26, 2016 | 11.29 | 11.54 | 11.21 | 11.30 | 4,968,487 | -0.02(-0.20%) |
Aug 25, 2016 | 11.45 | 11.50 | 11.27 | 11.32 | 3,372,050 | -0.13(-1.12%) |
Aug 24, 2016 | 11.54 | 11.57 | 11.39 | 11.45 | 3,321,790 | +0.00(+0.00%) |
Aug 23, 2016 | 11.56 | 11.64 | 11.44 | 11.45 | 2,238,438 | -0.06(-0.52%) |
Aug 22, 2016 | 11.47 | 11.52 | 11.40 | 11.51 | 2,006,855 | +0.06(+0.53%) |
Aug 19, 2016 | 11.39 | 11.47 | 11.29 | 11.45 | 2,761,789 | +0.05(+0.46%) |
Aug 18, 2016 | 11.53 | 11.65 | 11.39 | 11.40 | 2,561,591 | -0.14(-1.17%) |
Aug 17, 2016 | 11.74 | 11.84 | 11.42 | 11.53 | 4,470,644 | -0.09(-0.78%) |
Aug 16, 2016 | 11.50 | 11.68 | 11.45 | 11.62 | 8,592,511 | +0.15(+1.31%) |
Aug 15, 2016 | 11.24 | 11.47 | 11.11 | 11.47 | 8,622,616 | +0.31(+2.76%) |
Aug 12, 2016 | 11.31 | 11.59 | 11.12 | 11.17 | 11,819,479 | -0.08(-0.67%) |
Aug 11, 2016 | 11.76 | 11.77 | 10.79 | 11.24 | 23,655,104 | -0.90(-7.43%) |
Aug 10, 2016 | 13.00 | 13.01 | 12.01 | 12.14 | 11,027,407 | -1.20(-9.01%) |
Aug 09, 2016 | 13.28 | 13.40 | 13.23 | 13.35 | 3,787,474 | +0.08(+0.62%) |
Aug 08, 2016 | 13.45 | 13.46 | 13.20 | 13.26 | 3,304,082 | -0.19(-1.40%) |
Aug 05, 2016 | 13.30 | 13.53 | 13.30 | 13.45 | 3,196,096 | +0.20(+1.53%) |
Aug 04, 2016 | 13.41 | 13.46 | 13.17 | 13.25 | 2,475,419 | -0.10(-0.73%) |
Aug 03, 2016 | 13.16 | 13.40 | 13.03 | 13.35 | 3,150,407 | +0.15(+1.14%) |
Aug 02, 2016 | 13.56 | 13.59 | 13.18 | 13.20 | 2,517,388 | -0.35(-2.55%) |