Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 16.21 | 16.38 | 16.19 | 16.22 | 2,440,532 | -0.02(-0.11%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.19 | 16.24 | 1,647,748 | +0.00(+0.00%) |
Feb 24, 2017 | 16.02 | 16.29 | 15.99 | 16.24 | 1,470,656 | -0.02(-0.11%) |
Feb 23, 2017 | 16.56 | 16.56 | 16.13 | 16.25 | 2,127,203 | -0.12(-0.73%) |
Feb 22, 2017 | 16.38 | 16.45 | 16.16 | 16.37 | 2,545,488 | -0.10(-0.58%) |
Feb 21, 2017 | 16.56 | 16.65 | 16.43 | 16.47 | 2,574,843 | -0.09(-0.53%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 17.05 | 17.05 | 16.78 | 16.82 | 2,899,381 | -0.24(-1.38%) |
Feb 15, 2017 | 17.07 | 17.15 | 16.92 | 17.05 | 3,166,184 | -0.03(-0.20%) |
Feb 14, 2017 | 17.12 | 17.32 | 17.03 | 17.09 | 1,959,948 | -0.10(-0.56%) |
Feb 13, 2017 | 17.04 | 17.30 | 17.04 | 17.19 | 1,564,853 | +0.09(+0.51%) |
Feb 10, 2017 | 17.08 | 17.21 | 16.96 | 17.10 | 2,413,265 | +0.14(+0.82%) |
Feb 09, 2017 | 16.54 | 17.05 | 16.51 | 16.96 | 2,919,710 | +0.42(+2.53%) |
Feb 08, 2017 | 16.32 | 16.54 | 16.24 | 16.54 | 2,818,192 | +0.02(+0.11%) |
Feb 07, 2017 | 16.71 | 16.76 | 16.49 | 16.52 | 2,219,942 | -0.11(-0.68%) |
Feb 06, 2017 | 16.60 | 16.76 | 16.51 | 16.64 | 2,065,075 | -0.02(-0.11%) |
Feb 03, 2017 | 16.45 | 16.75 | 16.43 | 16.65 | 1,888,652 | +0.37(+2.30%) |
Feb 02, 2017 | 16.44 | 16.58 | 16.23 | 16.28 | 2,429,483 | -0.23(-1.37%) |
Feb 01, 2017 | 16.19 | 16.51 | 16.18 | 16.51 | 3,046,748 | +0.47(+2.93%) |
Jan 31, 2017 | 15.79 | 16.11 | 15.67 | 16.03 | 2,047,968 | +0.23(+1.43%) |
Jan 30, 2017 | 15.67 | 15.88 | 15.47 | 15.81 | 2,334,354 | +0.00(+0.00%) |
Jan 27, 2017 | 16.14 | 16.14 | 15.80 | 15.81 | 1,854,239 | -0.25(-1.57%) |
Jan 26, 2017 | 16.18 | 16.24 | 15.83 | 16.06 | 2,183,611 | -0.02(-0.11%) |
Jan 25, 2017 | 16.06 | 16.28 | 15.95 | 16.08 | 2,235,570 | +0.16(+0.99%) |
Jan 24, 2017 | 15.91 | 16.00 | 15.77 | 15.92 | 1,895,733 | +0.11(+0.72%) |
Jan 23, 2017 | 15.97 | 16.03 | 15.62 | 15.81 | 1,903,796 | -0.17(-1.04%) |
Jan 20, 2017 | 15.89 | 16.15 | 15.69 | 15.97 | 2,873,089 | +0.09(+0.55%) |
Jan 19, 2017 | 15.95 | 16.06 | 15.77 | 15.89 | 2,746,264 | +0.06(+0.39%) |
Jan 18, 2017 | 15.55 | 15.85 | 15.28 | 15.83 | 3,233,030 | +0.39(+2.54%) |
Jan 17, 2017 | 15.46 | 15.60 | 15.29 | 15.43 | 2,098,239 | -0.19(-1.23%) |
Jan 13, 2017 | 15.63 | 15.63 | 15.63 | 0 | +0.04(+0.28%) | |
Jan 12, 2017 | 15.56 | 15.60 | 15.17 | 15.58 | 2,441,173 | -0.01(-0.06%) |
Jan 11, 2017 | 15.45 | 15.68 | 15.40 | 15.59 | 2,899,567 | +0.14(+0.90%) |
Jan 10, 2017 | 15.20 | 15.55 | 15.14 | 15.45 | 2,675,521 | +0.32(+2.13%) |
Jan 09, 2017 | 15.52 | 15.52 | 14.93 | 15.13 | 4,883,527 | -0.73(-4.62%) |
Jan 06, 2017 | 15.99 | 16.07 | 15.79 | 15.86 | 2,589,522 | -0.02(-0.11%) |
Jan 05, 2017 | 16.17 | 16.20 | 15.76 | 15.88 | 2,337,769 | -0.38(-2.36%) |
Jan 04, 2017 | 15.90 | 16.34 | 15.86 | 16.26 | 2,882,273 | +0.48(+3.04%) |
Jan 03, 2017 | 15.78 | 15.97 | 15.63 | 15.78 | 3,296,144 | +0.11(+0.72%) |
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.07(-0.44%) | |
Dec 29, 2016 | 15.74 | 15.91 | 15.58 | 15.74 | 1,650,181 | -0.03(-0.17%) |
Dec 28, 2016 | 15.98 | 16.01 | 15.65 | 15.76 | 1,850,600 | -0.19(-1.20%) |
Dec 27, 2016 | 15.92 | 16.08 | 15.89 | 15.96 | 1,748,424 | +0.03(+0.16%) |
Dec 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.17(+1.11%) | |
Dec 22, 2016 | 15.58 | 15.78 | 15.55 | 15.76 | 2,259,684 | +0.11(+0.72%) |
Dec 21, 2016 | 15.65 | 15.77 | 15.53 | 15.64 | 1,661,814 | -0.03(-0.17%) |
Dec 20, 2016 | 15.37 | 15.67 | 15.36 | 15.67 | 2,299,084 | +0.27(+1.75%) |
Dec 19, 2016 | 15.28 | 15.41 | 15.17 | 15.40 | 1,949,328 | +0.08(+0.51%) |
Dec 16, 2016 | 15.34 | 15.46 | 15.18 | 15.32 | 3,667,838 | +0.05(+0.34%) |
Dec 15, 2016 | 15.24 | 15.49 | 15.18 | 15.27 | 2,754,195 | +0.16(+1.04%) |
Dec 14, 2016 | 15.12 | 15.49 | 15.03 | 15.11 | 4,540,253 | -0.09(-0.57%) |
Dec 13, 2016 | 15.21 | 15.26 | 14.87 | 15.20 | 4,487,658 | +0.07(+0.46%) |
Dec 12, 2016 | 14.80 | 15.16 | 14.80 | 15.13 | 4,834,236 | +0.43(+2.90%) |
Dec 09, 2016 | 14.12 | 14.82 | 14.07 | 14.70 | 6,649,399 | +0.69(+4.91%) |
Dec 08, 2016 | 13.39 | 14.02 | 13.36 | 14.01 | 4,963,021 | +0.64(+4.82%) |
Dec 07, 2016 | 13.25 | 13.37 | 13.16 | 13.37 | 2,660,308 | +0.16(+1.19%) |
Dec 06, 2016 | 13.12 | 13.26 | 12.98 | 13.21 | 2,192,889 | +0.14(+1.07%) |
Dec 05, 2016 | 13.06 | 13.14 | 12.96 | 13.07 | 2,476,414 | +0.10(+0.74%) |
Dec 02, 2016 | 12.97 | 13.11 | 12.91 | 12.98 | 2,590,800 | +0.00(+0.00%) |
Dec 01, 2016 | 12.81 | 13.07 | 12.78 | 12.98 | 4,333,250 | +0.29(+2.27%) |
Nov 30, 2016 | 12.89 | 12.96 | 12.67 | 12.69 | 3,827,743 | -0.08(-0.61%) |
Nov 29, 2016 | 12.72 | 12.98 | 12.63 | 12.77 | 4,569,305 | +0.10(+0.76%) |
Nov 28, 2016 | 12.66 | 12.81 | 12.62 | 12.67 | 3,711,804 | +0.01(+0.07%) |
Nov 25, 2016 | 12.73 | 12.73 | 12.62 | 12.66 | 950,656 | -0.02(-0.14%) |
Nov 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.06(+0.48%) | |
Nov 22, 2016 | 12.90 | 12.94 | 12.54 | 12.62 | 3,562,804 | -0.20(-1.56%) |
Nov 21, 2016 | 12.85 | 12.87 | 12.72 | 12.82 | 2,851,392 | +0.03(+0.27%) |
Nov 18, 2016 | 12.90 | 12.91 | 12.73 | 12.78 | 2,309,028 | -0.09(-0.68%) |
Nov 17, 2016 | 12.70 | 12.91 | 12.59 | 12.87 | 3,284,541 | +0.14(+1.11%) |
Nov 16, 2016 | 12.37 | 12.73 | 12.36 | 12.73 | 10,116,930 | +0.27(+2.17%) |
Nov 15, 2016 | 12.34 | 12.48 | 11.87 | 12.46 | 3,761,062 | +0.06(+0.49%) |
Nov 14, 2016 | 12.70 | 12.96 | 12.35 | 12.40 | 3,320,436 | -0.13(-1.04%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.34 | 12.53 | 3,094,879 | +0.11(+0.91%) |
Nov 10, 2016 | 12.15 | 12.46 | 12.07 | 12.42 | 4,993,330 | +0.42(+3.49%) |
Nov 09, 2016 | 11.75 | 12.08 | 11.75 | 12.00 | 7,674,454 | +0.17(+1.47%) |
Nov 08, 2016 | 11.90 | 11.97 | 11.71 | 11.82 | 1,921,475 | -0.10(-0.80%) |
Nov 07, 2016 | 11.75 | 11.99 | 11.71 | 11.92 | 2,605,413 | +0.41(+3.56%) |
Nov 04, 2016 | 11.35 | 11.71 | 11.30 | 11.51 | 2,315,954 | +0.19(+1.69%) |
Nov 03, 2016 | 11.44 | 11.52 | 11.29 | 11.32 | 1,972,603 | -0.09(-0.76%) |
Nov 02, 2016 | 11.49 | 11.53 | 11.34 | 11.41 | 2,437,893 | -0.12(-1.06%) |
Nov 01, 2016 | 11.93 | 11.93 | 11.39 | 11.53 | 3,610,661 | -0.31(-2.65%) |
Oct 31, 2016 | 11.95 | 11.97 | 11.73 | 11.84 | 2,460,964 | -0.10(-0.80%) |
Oct 28, 2016 | 12.11 | 12.32 | 11.88 | 11.94 | 3,041,231 | -0.19(-1.58%) |
Oct 27, 2016 | 12.36 | 12.78 | 12.00 | 12.13 | 4,136,290 | -0.37(-3.00%) |
Oct 26, 2016 | 12.44 | 12.58 | 12.37 | 12.50 | 3,138,026 | -0.01(-0.07%) |
Oct 25, 2016 | 12.76 | 12.77 | 12.47 | 12.51 | 2,377,122 | -0.25(-1.98%) |
Oct 24, 2016 | 12.67 | 12.78 | 12.65 | 12.76 | 1,609,855 | +0.17(+1.38%) |
Oct 21, 2016 | 12.46 | 12.70 | 12.44 | 12.59 | 1,559,711 | -0.03(-0.21%) |
Oct 20, 2016 | 12.62 | 12.70 | 12.55 | 12.62 | 1,326,915 | -0.05(-0.41%) |
Oct 19, 2016 | 12.63 | 12.71 | 12.56 | 12.67 | 2,145,194 | +0.06(+0.48%) |
Oct 18, 2016 | 12.31 | 12.63 | 12.28 | 12.61 | 3,388,267 | +0.47(+3.88%) |
Oct 17, 2016 | 12.23 | 12.24 | 12.01 | 12.14 | 3,097,183 | +0.17(+1.38%) |
Oct 14, 2016 | 12.02 | 12.19 | 11.95 | 11.97 | 2,149,651 | +0.09(+0.73%) |
Oct 13, 2016 | 11.92 | 11.97 | 11.68 | 11.88 | 2,166,100 | -0.13(-1.09%) |
Oct 12, 2016 | 11.66 | 12.04 | 11.63 | 12.02 | 3,667,731 | +0.36(+3.06%) |
Oct 11, 2016 | 11.63 | 11.69 | 11.52 | 11.66 | 2,068,074 | +0.01(+0.07%) |
Oct 10, 2016 | 11.57 | 11.71 | 11.56 | 11.65 | 1,622,502 | +0.16(+1.37%) |
Oct 07, 2016 | 11.59 | 11.61 | 11.39 | 11.49 | 1,527,627 | -0.07(-0.60%) |
Oct 06, 2016 | 11.71 | 11.71 | 11.51 | 11.56 | 1,401,148 | -0.17(-1.41%) |
Oct 05, 2016 | 11.82 | 11.93 | 11.71 | 11.73 | 1,288,503 | -0.03(-0.30%) |
Oct 04, 2016 | 11.73 | 11.86 | 11.64 | 11.76 | 1,986,803 | +0.02(+0.15%) |
Oct 03, 2016 | 11.74 | 11.84 | 11.69 | 11.75 | 1,751,769 | -0.06(-0.52%) |
Sep 30, 2016 | 11.87 | 11.96 | 11.73 | 11.81 | 1,850,830 | +0.02(+0.15%) |
Sep 29, 2016 | 12.02 | 12.04 | 11.70 | 11.79 | 2,431,289 | -0.18(-1.53%) |
Sep 28, 2016 | 11.79 | 11.99 | 11.70 | 11.97 | 1,765,121 | +0.17(+1.40%) |
Sep 27, 2016 | 11.72 | 11.88 | 11.70 | 11.81 | 1,875,662 | +0.03(+0.22%) |
Sep 26, 2016 | 11.87 | 11.87 | 11.69 | 11.78 | 1,771,981 | -0.19(-1.60%) |
Sep 23, 2016 | 11.98 | 12.05 | 11.92 | 11.97 | 2,292,858 | -0.05(-0.43%) |
Sep 22, 2016 | 11.95 | 12.06 | 11.89 | 12.02 | 2,238,081 | +0.10(+0.80%) |
Sep 21, 2016 | 11.83 | 11.97 | 11.82 | 11.93 | 2,001,718 | +0.14(+1.18%) |
Sep 20, 2016 | 12.04 | 12.09 | 11.78 | 11.79 | 1,868,352 | -0.02(-0.15%) |
Sep 19, 2016 | 11.82 | 11.93 | 11.75 | 11.81 | 1,927,937 | +0.10(+0.82%) |
Sep 16, 2016 | 11.71 | 11.74 | 11.59 | 11.71 | 3,088,699 | -0.06(-0.52%) |
Sep 15, 2016 | 11.64 | 11.79 | 11.57 | 11.77 | 1,224,138 | +0.07(+0.60%) |
Sep 14, 2016 | 11.73 | 11.80 | 11.57 | 11.70 | 2,199,421 | -0.03(-0.30%) |
Sep 13, 2016 | 11.88 | 11.91 | 11.55 | 11.74 | 3,210,308 | -0.31(-2.60%) |
Sep 12, 2016 | 11.76 | 12.07 | 11.53 | 12.05 | 2,651,527 | +0.15(+1.25%) |
Sep 09, 2016 | 12.14 | 12.20 | 11.87 | 11.90 | 3,116,618 | -0.33(-2.71%) |
Sep 08, 2016 | 12.11 | 12.32 | 12.04 | 12.23 | 4,727,795 | +0.10(+0.86%) |
Sep 07, 2016 | 12.01 | 12.15 | 11.99 | 12.13 | 1,840,312 | +0.08(+0.65%) |
Sep 06, 2016 | 12.15 | 12.15 | 11.89 | 12.05 | 2,935,356 | -0.11(-0.93%) |
Sep 02, 2016 | 12.06 | 12.16 | 12.16 | 12.16 | 1,851,571 | +0.10(+0.87%) |
Sep 01, 2016 | 11.95 | 12.06 | 11.75 | 12.06 | 2,906,185 | +0.11(+0.95%) |
Aug 31, 2016 | 11.97 | 12.05 | 11.82 | 11.95 | 1,932,276 | -0.05(-0.44%) |
Aug 30, 2016 | 11.94 | 12.04 | 11.90 | 12.00 | 2,455,901 | +0.04(+0.36%) |
Aug 29, 2016 | 11.91 | 12.02 | 11.77 | 11.95 | 1,397,930 | +0.10(+0.88%) |
Aug 26, 2016 | 11.83 | 11.93 | 11.71 | 11.85 | 1,989,161 | +0.02(+0.15%) |
Aug 25, 2016 | 11.77 | 11.98 | 11.77 | 11.83 | 1,962,629 | +0.00(+0.00%) |
Aug 24, 2016 | 11.86 | 11.95 | 11.76 | 11.83 | 1,756,497 | -0.02(-0.15%) |
Aug 23, 2016 | 11.79 | 11.94 | 11.75 | 11.85 | 3,250,475 | +0.09(+0.74%) |
Aug 22, 2016 | 11.68 | 11.78 | 11.55 | 11.76 | 1,492,302 | +0.03(+0.30%) |
Aug 19, 2016 | 11.75 | 11.80 | 11.68 | 11.73 | 1,702,416 | -0.07(-0.59%) |
Aug 18, 2016 | 11.65 | 11.83 | 11.50 | 11.80 | 1,922,033 | +0.19(+1.59%) |
Aug 17, 2016 | 11.65 | 11.75 | 11.47 | 11.61 | 3,076,495 | -0.07(-0.60%) |
Aug 16, 2016 | 11.73 | 11.87 | 11.66 | 11.68 | 4,490,238 | -0.05(-0.45%) |
Aug 15, 2016 | 11.55 | 11.77 | 11.42 | 11.73 | 4,187,983 | +0.25(+2.20%) |
Aug 12, 2016 | 11.27 | 11.50 | 11.18 | 11.48 | 2,992,114 | +0.29(+2.57%) |
Aug 11, 2016 | 11.03 | 11.23 | 11.02 | 11.19 | 2,362,368 | +0.12(+1.10%) |
Aug 10, 2016 | 11.26 | 11.33 | 11.04 | 11.07 | 2,360,210 | -0.21(-1.85%) |
Aug 09, 2016 | 11.32 | 11.35 | 11.17 | 11.28 | 2,216,250 | -0.04(-0.38%) |
Aug 08, 2016 | 11.28 | 11.41 | 11.26 | 11.32 | 1,646,146 | +0.08(+0.70%) |
Aug 05, 2016 | 11.19 | 11.32 | 11.13 | 11.25 | 2,470,952 | +0.18(+1.65%) |
Aug 04, 2016 | 11.08 | 11.21 | 11.00 | 11.06 | 2,301,730 | -0.03(-0.24%) |
Aug 03, 2016 | 10.94 | 11.15 | 10.94 | 11.09 | 2,476,565 | +0.18(+1.68%) |
Aug 02, 2016 | 11.10 | 11.12 | 10.85 | 10.91 | 2,601,592 | -0.18(-1.65%) |
Aug 01, 2016 | 11.26 | 11.36 | 11.08 | 11.09 | 3,575,509 | -0.15(-1.32%) |
Jul 29, 2016 | 11.09 | 11.28 | 10.93 | 11.24 | 3,687,861 | +0.16(+1.42%) |
Jul 28, 2016 | 10.74 | 11.12 | 10.58 | 11.08 | 4,428,027 | +0.34(+3.16%) |
Jul 27, 2016 | 10.78 | 10.84 | 10.58 | 10.74 | 3,229,030 | -0.03(-0.24%) |
Jul 26, 2016 | 10.63 | 10.79 | 10.63 | 10.77 | 3,286,740 | +0.13(+1.23%) |
Jul 25, 2016 | 10.70 | 10.77 | 10.51 | 10.64 | 4,677,295 | +0.21(+2.01%) |
Jul 22, 2016 | 10.43 | 10.49 | 10.38 | 10.43 | 1,490,021 | +0.00(+0.00%) |
Jul 21, 2016 | 10.45 | 10.52 | 10.41 | 10.43 | 2,676,295 | -0.03(-0.33%) |
Jul 20, 2016 | 10.62 | 10.72 | 10.36 | 10.46 | 2,450,147 | -0.10(-0.91%) |
Jul 19, 2016 | 10.58 | 10.84 | 10.48 | 10.56 | 5,227,972 | +0.12(+1.17%) |
Jul 18, 2016 | 10.48 | 10.50 | 10.38 | 10.44 | 1,913,861 | -0.03(-0.33%) |
Jul 15, 2016 | 10.64 | 10.65 | 10.38 | 10.47 | 2,179,792 | -0.09(-0.82%) |
Jul 14, 2016 | 10.39 | 10.61 | 10.38 | 10.56 | 5,306,721 | +0.34(+3.32%) |
Jul 13, 2016 | 10.18 | 10.26 | 10.04 | 10.22 | 3,306,438 | +0.03(+0.34%) |
Jul 12, 2016 | 9.975 | 10.25 | 9.975 | 10.18 | 3,528,365 | +0.34(+3.45%) |
Jul 11, 2016 | 9.670 | 9.914 | 9.626 | 9.844 | 4,460,075 | +0.29(+3.01%) |
Jul 08, 2016 | 9.365 | 9.591 | 9.225 | 9.557 | 3,744,710 | +0.33(+3.59%) |
Jul 07, 2016 | 9.182 | 9.374 | 9.117 | 9.225 | 3,491,731 | +0.10(+1.15%) |
Jul 06, 2016 | 8.894 | 9.138 | 8.668 | 9.121 | 7,539,390 | +0.51(+5.97%) |
Jul 05, 2016 | 9.043 | 9.069 | 8.584 | 8.607 | 3,086,414 | -0.51(-5.54%) |
Jul 01, 2016 | 9.043 | 9.112 | 9.112 | 9.112 | 2,200,996 | +0.03(+0.38%) |
Jun 30, 2016 | 9.104 | 9.104 | 8.729 | 9.077 | 4,866,504 | +0.46(+5.36%) |
Jun 29, 2016 | 8.598 | 8.677 | 8.415 | 8.616 | 2,163,191 | +0.15(+1.75%) |
Jun 28, 2016 | 8.276 | 8.529 | 8.276 | 8.468 | 3,384,246 | +0.35(+4.29%) |
Jun 27, 2016 | 8.729 | 8.746 | 8.093 | 8.119 | 5,120,509 | -0.71(-8.09%) |
Jun 24, 2016 | 8.947 | 9.077 | 8.825 | 8.833 | 8,520,798 | -0.57(-6.02%) |
Jun 23, 2016 | 9.295 | 9.400 | 9.278 | 9.400 | 3,209,952 | +0.20(+2.18%) |
Jun 22, 2016 | 9.043 | 9.374 | 8.999 | 9.199 | 5,404,128 | +0.28(+3.13%) |
Jun 21, 2016 | 8.947 | 9.016 | 8.590 | 8.921 | 6,465,950 | -0.01(-0.10%) |
Jun 20, 2016 | 9.234 | 9.352 | 8.929 | 8.929 | 2,856,248 | -0.15(-1.63%) |
Jun 17, 2016 | 9.025 | 9.243 | 9.016 | 9.077 | 4,651,529 | +0.03(+0.29%) |
Jun 16, 2016 | 9.121 | 9.121 | 8.864 | 9.051 | 3,770,733 | -0.10(-1.05%) |
Jun 15, 2016 | 9.339 | 9.517 | 9.138 | 9.147 | 3,246,662 | -0.12(-1.32%) |
Jun 14, 2016 | 9.574 | 9.644 | 9.217 | 9.269 | 3,021,235 | -0.36(-3.71%) |
Jun 13, 2016 | 9.844 | 9.922 | 9.609 | 9.626 | 2,673,159 | -0.26(-2.64%) |
Jun 10, 2016 | 9.914 | 10.04 | 9.818 | 9.888 | 2,257,917 | -0.17(-1.73%) |
Jun 09, 2016 | 10.20 | 10.21 | 9.892 | 10.06 | 3,657,473 | -0.22(-2.12%) |
Jun 08, 2016 | 10.31 | 10.34 | 10.20 | 10.28 | 2,327,784 | -0.02(-0.17%) |
Jun 07, 2016 | 10.35 | 10.39 | 10.25 | 10.30 | 2,087,413 | -0.03(-0.34%) |
Jun 06, 2016 | 10.37 | 10.48 | 10.31 | 10.33 | 4,378,352 | -0.03(-0.34%) |
Jun 03, 2016 | 10.49 | 10.49 | 10.13 | 10.37 | 2,642,623 | -0.14(-1.33%) |
Jun 02, 2016 | 10.63 | 10.64 | 10.43 | 10.51 | 2,562,626 | -0.17(-1.63%) |
Jun 01, 2016 | 10.74 | 10.78 | 10.47 | 10.68 | 2,851,581 | -0.13(-1.21%) |
May 31, 2016 | 10.89 | 10.97 | 10.75 | 10.81 | 3,023,561 | -0.02(-0.16%) |
May 27, 2016 | 10.78 | 10.83 | 10.83 | 10.83 | 2,513,801 | +0.07(+0.65%) |
May 26, 2016 | 10.75 | 10.85 | 10.70 | 10.76 | 2,389,173 | +0.03(+0.24%) |
May 25, 2016 | 10.64 | 10.77 | 10.64 | 10.73 | 2,247,519 | +0.10(+0.90%) |
May 24, 2016 | 10.58 | 10.78 | 10.56 | 10.64 | 2,620,320 | +0.07(+0.66%) |
May 23, 2016 | 10.52 | 10.59 | 10.41 | 10.57 | 2,044,037 | +0.05(+0.50%) |
May 20, 2016 | 10.42 | 10.61 | 10.41 | 10.51 | 1,852,026 | +0.13(+1.26%) |
May 19, 2016 | 10.46 | 10.60 | 10.29 | 10.38 | 1,870,051 | -0.17(-1.63%) |
May 18, 2016 | 10.19 | 10.61 | 10.16 | 10.56 | 1,938,113 | +0.32(+3.15%) |
May 17, 2016 | 10.42 | 10.59 | 10.21 | 10.23 | 2,621,136 | -0.15(-1.43%) |
May 16, 2016 | 10.33 | 10.46 | 10.29 | 10.38 | 2,157,320 | +0.10(+0.93%) |
May 13, 2016 | 10.47 | 10.59 | 10.22 | 10.29 | 2,711,815 | -0.18(-1.75%) |
May 12, 2016 | 10.66 | 10.74 | 10.37 | 10.47 | 2,936,538 | -0.12(-1.15%) |
May 11, 2016 | 10.83 | 10.86 | 10.57 | 10.59 | 1,797,014 | -0.26(-2.41%) |
May 10, 2016 | 10.62 | 10.94 | 10.62 | 10.85 | 1,741,562 | +0.24(+2.30%) |
May 09, 2016 | 10.59 | 10.71 | 10.56 | 10.61 | 1,686,984 | -0.01(-0.08%) |
May 06, 2016 | 10.60 | 10.79 | 10.56 | 10.62 | 1,806,760 | -0.09(-0.81%) |
May 05, 2016 | 10.63 | 10.86 | 10.60 | 10.70 | 2,077,616 | +0.08(+0.74%) |
May 04, 2016 | 10.78 | 10.99 | 10.55 | 10.63 | 2,265,499 | -0.23(-2.09%) |
May 03, 2016 | 11.10 | 11.10 | 10.78 | 10.85 | 2,394,014 | -0.36(-3.19%) |
May 02, 2016 | 11.16 | 11.31 | 11.05 | 11.21 | 3,291,628 | +0.07(+0.63%) |
Apr 29, 2016 | 11.31 | 11.38 | 11.00 | 11.14 | 2,158,810 | -0.17(-1.54%) |
Apr 28, 2016 | 11.25 | 11.55 | 11.25 | 11.31 | 3,093,293 | -0.04(-0.38%) |
Apr 27, 2016 | 10.94 | 11.59 | 10.93 | 11.36 | 6,166,451 | +0.45(+4.15%) |
Apr 26, 2016 | 10.73 | 11.04 | 10.70 | 10.90 | 5,538,902 | +0.18(+1.71%) |
Apr 25, 2016 | 10.75 | 10.81 | 10.64 | 10.72 | 2,984,468 | -0.09(-0.80%) |
Apr 22, 2016 | 10.70 | 10.84 | 10.64 | 10.81 | 2,652,908 | +0.14(+1.31%) |
Apr 21, 2016 | 10.82 | 10.90 | 10.67 | 10.67 | 2,801,294 | -0.13(-1.21%) |
Apr 20, 2016 | 10.59 | 10.92 | 10.49 | 10.80 | 3,439,026 | +0.24(+2.23%) |
Apr 19, 2016 | 10.78 | 10.85 | 10.55 | 10.56 | 3,385,108 | -0.23(-2.10%) |
Apr 18, 2016 | 10.72 | 10.87 | 10.64 | 10.79 | 2,095,597 | +0.01(+0.08%) |
Apr 15, 2016 | 10.84 | 10.90 | 10.76 | 10.78 | 1,515,048 | -0.08(-0.72%) |
Apr 14, 2016 | 10.83 | 10.94 | 10.77 | 10.86 | 1,891,674 | +0.04(+0.40%) |
Apr 13, 2016 | 10.54 | 10.96 | 10.54 | 10.82 | 2,888,084 | +0.30(+2.90%) |
Apr 12, 2016 | 10.15 | 10.57 | 10.13 | 10.51 | 3,456,794 | +0.45(+4.50%) |
Apr 11, 2016 | 10.36 | 10.36 | 10.05 | 10.06 | 2,880,986 | -0.25(-2.45%) |
Apr 08, 2016 | 10.26 | 10.52 | 10.26 | 10.31 | 1,752,258 | +0.14(+1.37%) |
Apr 07, 2016 | 10.28 | 10.37 | 10.13 | 10.17 | 2,727,229 | -0.15(-1.43%) |
Apr 06, 2016 | 10.32 | 10.44 | 10.26 | 10.32 | 2,492,253 | +0.00(+0.00%) |
Apr 05, 2016 | 10.45 | 10.54 | 10.24 | 10.32 | 2,637,978 | -0.14(-1.33%) |
Apr 04, 2016 | 10.83 | 10.83 | 10.43 | 10.46 | 2,246,808 | -0.37(-3.46%) |
Apr 01, 2016 | 10.70 | 10.85 | 10.62 | 10.83 | 2,396,605 | +0.03(+0.32%) |
Mar 31, 2016 | 10.68 | 10.87 | 10.62 | 10.80 | 4,695,118 | +0.10(+0.89%) |
Mar 30, 2016 | 10.53 | 10.77 | 10.53 | 10.70 | 2,891,545 | +0.25(+2.42%) |
Mar 29, 2016 | 10.23 | 10.47 | 10.14 | 10.45 | 3,505,069 | +0.19(+1.87%) |
Mar 28, 2016 | 10.28 | 10.35 | 10.07 | 10.26 | 2,366,662 | +0.03(+0.26%) |
Mar 24, 2016 | 10.23 | 10.23 | 10.23 | 10.23 | 2,432,687 | -0.09(-0.84%) |
Mar 23, 2016 | 10.54 | 10.54 | 10.31 | 10.32 | 2,514,460 | -0.24(-2.31%) |
Mar 22, 2016 | 10.84 | 10.87 | 10.50 | 10.56 | 2,608,379 | -0.31(-2.88%) |
Mar 21, 2016 | 10.98 | 11.10 | 10.78 | 10.88 | 3,263,520 | -0.15(-1.34%) |
Mar 18, 2016 | 10.91 | 11.12 | 10.88 | 11.03 | 5,558,698 | +0.17(+1.61%) |
Mar 17, 2016 | 10.33 | 10.86 | 10.29 | 10.85 | 3,013,028 | +0.52(+5.06%) |
Mar 16, 2016 | 10.51 | 10.51 | 10.16 | 10.33 | 2,763,394 | +0.00(+0.00%) |
Mar 15, 2016 | 10.49 | 10.49 | 10.20 | 10.33 | 2,532,909 | -0.22(-2.06%) |
Mar 14, 2016 | 10.47 | 10.60 | 10.36 | 10.55 | 3,512,518 | +0.03(+0.25%) |
Mar 11, 2016 | 10.38 | 10.55 | 10.32 | 10.52 | 2,305,852 | +0.24(+2.37%) |
Mar 10, 2016 | 10.19 | 10.32 | 10.07 | 10.28 | 4,265,292 | +0.12(+1.20%) |
Mar 09, 2016 | 10.28 | 10.31 | 10.01 | 10.16 | 2,583,417 | -0.10(-0.93%) |
Mar 08, 2016 | 10.37 | 10.43 | 10.02 | 10.25 | 4,328,518 | -0.17(-1.59%) |
Mar 07, 2016 | 10.36 | 10.46 | 10.29 | 10.42 | 2,563,228 | +0.02(+0.17%) |
Mar 04, 2016 | 10.31 | 10.42 | 10.23 | 10.40 | 2,805,351 | +0.14(+1.36%) |
Mar 03, 2016 | 10.07 | 10.31 | 10.01 | 10.26 | 2,270,584 | +0.21(+2.08%) |
Mar 02, 2016 | 9.999 | 10.11 | 9.868 | 10.05 | 2,801,416 | +0.06(+0.61%) |