Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.17 | 12.17 | 11.85 | 11.94 | 973,708 | -0.18(-1.52%) |
Apr 27, 2017 | 12.21 | 12.28 | 12.12 | 12.12 | 570,641 | -0.05(-0.38%) |
Apr 26, 2017 | 12.31 | 12.40 | 12.17 | 12.17 | 775,720 | -0.18(-1.49%) |
Apr 25, 2017 | 12.31 | 12.40 | 12.26 | 12.35 | 217,774 | +0.09(+0.75%) |
Apr 24, 2017 | 12.31 | 12.35 | 12.21 | 12.26 | 1,190,612 | +0.05(+0.38%) |
Apr 21, 2017 | 12.21 | 12.31 | 12.05 | 12.21 | 493,745 | -0.05(-0.37%) |
Apr 20, 2017 | 11.80 | 12.35 | 11.80 | 12.26 | 498,487 | +0.46(+3.89%) |
Apr 19, 2017 | 11.71 | 11.89 | 11.71 | 11.80 | 271,970 | +0.14(+1.18%) |
Apr 18, 2017 | 11.80 | 11.80 | 11.57 | 11.66 | 450,153 | -0.14(-1.17%) |
Apr 17, 2017 | 11.76 | 11.85 | 11.66 | 11.80 | 304,542 | +0.14(+1.18%) |
Apr 13, 2017 | 11.80 | 11.89 | 11.66 | 11.66 | 348,688 | -0.23(-1.93%) |
Apr 12, 2017 | 11.85 | 11.94 | 11.78 | 11.89 | 453,394 | +0.09(+0.78%) |
Apr 11, 2017 | 11.80 | 11.89 | 11.76 | 11.80 | 416,283 | -0.05(-0.39%) |
Apr 10, 2017 | 11.85 | 11.98 | 11.80 | 11.85 | 327,698 | +0.00(+0.00%) |
Apr 07, 2017 | 11.85 | 11.89 | 11.80 | 11.85 | 173,374 | -0.05(-0.39%) |
Apr 06, 2017 | 11.94 | 12.02 | 11.80 | 11.89 | 431,226 | -0.09(-0.77%) |
Apr 05, 2017 | 12.08 | 12.12 | 11.87 | 11.98 | 495,573 | -0.09(-0.76%) |
Apr 04, 2017 | 12.17 | 12.26 | 12.03 | 12.08 | 620,154 | -0.09(-0.75%) |
Apr 03, 2017 | 12.44 | 12.44 | 12.12 | 12.17 | 485,950 | -0.23(-1.85%) |
Mar 31, 2017 | 12.58 | 12.58 | 12.24 | 12.40 | 556,729 | -0.18(-1.46%) |
Mar 30, 2017 | 12.40 | 12.67 | 12.31 | 12.58 | 2,333,698 | +0.23(+1.86%) |
Mar 29, 2017 | 12.17 | 12.40 | 12.12 | 12.35 | 860,910 | +0.18(+1.51%) |
Mar 28, 2017 | 11.89 | 12.21 | 11.89 | 12.17 | 597,649 | +0.28(+2.32%) |
Mar 27, 2017 | 11.85 | 11.98 | 11.80 | 11.89 | 602,610 | +0.00(+0.00%) |
Mar 24, 2017 | 11.94 | 12.01 | 11.82 | 11.89 | 558,447 | +0.00(+0.00%) |
Mar 23, 2017 | 11.89 | 11.96 | 11.80 | 11.89 | 875,520 | +0.00(+0.00%) |
Mar 22, 2017 | 11.89 | 11.89 | 11.71 | 11.89 | 646,096 | +0.09(+0.78%) |
Mar 21, 2017 | 11.94 | 11.98 | 11.76 | 11.80 | 665,215 | -0.05(-0.39%) |
Mar 20, 2017 | 11.94 | 11.94 | 11.78 | 11.85 | 229,417 | -0.05(-0.39%) |
Mar 17, 2017 | 11.89 | 11.98 | 11.80 | 11.89 | 608,792 | +0.05(+0.39%) |
Mar 16, 2017 | 11.76 | 11.92 | 11.76 | 11.85 | 298,874 | +0.00(+0.00%) |
Mar 15, 2017 | 11.71 | 11.89 | 11.57 | 11.85 | 420,896 | +0.18(+1.58%) |
Mar 14, 2017 | 11.53 | 11.66 | 11.48 | 11.66 | 321,143 | +0.14(+1.20%) |
Mar 13, 2017 | 11.66 | 11.71 | 11.50 | 11.53 | 480,629 | -0.14(-1.18%) |
Mar 10, 2017 | 11.71 | 11.75 | 11.44 | 11.66 | 354,264 | +0.00(+0.00%) |
Mar 09, 2017 | 11.75 | 11.75 | 11.53 | 11.66 | 445,707 | +0.00(+0.00%) |
Mar 08, 2017 | 11.75 | 11.89 | 11.64 | 11.66 | 503,151 | -0.18(-1.54%) |
Mar 07, 2017 | 12.03 | 12.21 | 11.75 | 11.85 | 548,399 | -0.23(-1.89%) |
Mar 06, 2017 | 11.98 | 12.12 | 11.94 | 12.07 | 360,796 | +0.00(+0.00%) |
Mar 03, 2017 | 12.07 | 12.07 | 11.94 | 12.07 | 457,924 | +0.00(+0.00%) |
Mar 02, 2017 | 12.21 | 12.26 | 11.98 | 12.07 | 500,209 | -0.14(-1.12%) |
Mar 01, 2017 | 12.12 | 12.30 | 12.07 | 12.21 | 388,301 | +0.18(+1.51%) |
Feb 28, 2017 | 12.16 | 12.21 | 11.94 | 12.03 | 566,020 | -0.18(-1.49%) |
Feb 27, 2017 | 12.21 | 12.30 | 12.12 | 12.21 | 654,816 | +0.00(+0.00%) |
Feb 24, 2017 | 12.30 | 12.30 | 12.05 | 12.21 | 304,380 | -0.09(-0.74%) |
Feb 23, 2017 | 12.44 | 12.44 | 12.19 | 12.30 | 484,797 | -0.09(-0.74%) |
Feb 22, 2017 | 12.44 | 12.44 | 12.21 | 12.39 | 463,111 | -0.05(-0.37%) |
Feb 21, 2017 | 12.30 | 12.57 | 12.21 | 12.44 | 933,177 | +0.14(+1.11%) |
Feb 17, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.09(+0.75%) | |
Feb 16, 2017 | 12.26 | 12.30 | 12.10 | 12.21 | 611,570 | -0.05(-0.37%) |
Feb 15, 2017 | 12.03 | 12.32 | 12.03 | 12.26 | 1,641,282 | +0.09(+0.75%) |
Feb 14, 2017 | 12.21 | 12.30 | 12.07 | 12.16 | 616,071 | +0.00(+0.00%) |
Feb 13, 2017 | 12.48 | 12.57 | 12.16 | 12.16 | 722,932 | -0.23(-1.84%) |
Feb 10, 2017 | 11.39 | 12.53 | 11.39 | 12.39 | 822,196 | +0.77(+6.67%) |
Feb 09, 2017 | 11.30 | 11.62 | 11.30 | 11.62 | 542,858 | +0.27(+2.41%) |
Feb 08, 2017 | 11.44 | 11.44 | 11.25 | 11.34 | 311,232 | -0.09(-0.80%) |
Feb 07, 2017 | 11.44 | 11.48 | 11.32 | 11.44 | 424,187 | +0.00(+0.00%) |
Feb 06, 2017 | 11.48 | 11.57 | 11.44 | 11.44 | 203,904 | -0.05(-0.40%) |
Feb 03, 2017 | 11.48 | 11.53 | 11.39 | 11.48 | 307,364 | +0.00(+0.00%) |
Feb 02, 2017 | 11.57 | 11.57 | 11.39 | 11.48 | 454,418 | -0.09(-0.79%) |
Feb 01, 2017 | 11.53 | 11.62 | 11.39 | 11.57 | 416,521 | +0.05(+0.40%) |
Jan 31, 2017 | 11.57 | 11.57 | 11.30 | 11.53 | 502,267 | -0.05(-0.39%) |
Jan 30, 2017 | 11.57 | 11.57 | 11.34 | 11.57 | 489,019 | +0.05(+0.40%) |
Jan 27, 2017 | 11.44 | 11.57 | 11.39 | 11.53 | 673,023 | +0.09(+0.80%) |
Jan 26, 2017 | 11.62 | 11.66 | 11.39 | 11.44 | 465,584 | -0.14(-1.18%) |
Jan 25, 2017 | 11.48 | 11.66 | 11.44 | 11.57 | 869,191 | +0.09(+0.79%) |
Jan 24, 2017 | 11.25 | 11.51 | 11.21 | 11.48 | 394,055 | +0.18(+1.61%) |
Jan 23, 2017 | 11.25 | 11.34 | 11.21 | 11.30 | 517,311 | +0.05(+0.40%) |
Jan 20, 2017 | 11.34 | 11.44 | 11.25 | 11.25 | 706,964 | -0.09(-0.80%) |
Jan 19, 2017 | 11.44 | 11.48 | 11.30 | 11.34 | 482,649 | -0.09(-0.80%) |
Jan 18, 2017 | 11.57 | 11.57 | 11.30 | 11.44 | 952,193 | -0.14(-1.18%) |
Jan 17, 2017 | 11.30 | 11.59 | 11.21 | 11.57 | 581,738 | +0.23(+2.01%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.39 | 11.48 | 11.21 | 11.34 | 1,269,756 | -0.09(-0.80%) |
Jan 11, 2017 | 11.34 | 11.44 | 11.23 | 11.44 | 878,320 | +0.05(+0.40%) |
Jan 10, 2017 | 11.25 | 11.39 | 11.18 | 11.39 | 701,165 | +0.09(+0.81%) |
Jan 09, 2017 | 11.16 | 11.34 | 11.16 | 11.30 | 517,009 | +0.14(+1.22%) |
Jan 06, 2017 | 11.16 | 11.30 | 11.03 | 11.16 | 403,781 | +0.00(+0.00%) |
Jan 05, 2017 | 11.12 | 11.25 | 11.09 | 11.16 | 891,231 | +0.00(+0.00%) |
Jan 04, 2017 | 10.98 | 11.21 | 10.98 | 11.16 | 808,345 | +0.18(+1.66%) |
Jan 03, 2017 | 10.89 | 11.16 | 10.84 | 10.98 | 1,002,012 | +0.23(+2.12%) |
Dec 30, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.07%) | |
Dec 29, 2016 | 10.93 | 11.03 | 10.80 | 10.98 | 752,633 | +0.00(+0.00%) |
Dec 28, 2016 | 11.16 | 11.21 | 10.93 | 10.98 | 413,006 | -0.18(-1.63%) |
Dec 27, 2016 | 11.03 | 11.16 | 11.03 | 11.16 | 327,562 | +0.18(+1.66%) |
Dec 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 398,809 | +0.00(+0.00%) |
Dec 21, 2016 | 10.93 | 11.05 | 10.80 | 10.98 | 782,207 | +0.09(+0.84%) |
Dec 20, 2016 | 11.07 | 11.12 | 10.84 | 10.89 | 1,060,338 | -0.18(-1.65%) |
Dec 19, 2016 | 10.93 | 11.07 | 10.89 | 11.07 | 525,369 | +0.14(+1.25%) |
Dec 16, 2016 | 11.03 | 11.12 | 10.80 | 10.93 | 1,644,960 | -0.05(-0.42%) |
Dec 15, 2016 | 11.16 | 11.30 | 10.91 | 10.98 | 817,561 | -0.14(-1.23%) |
Dec 14, 2016 | 11.16 | 11.32 | 11.07 | 11.12 | 978,998 | -0.05(-0.41%) |
Dec 13, 2016 | 11.25 | 11.44 | 11.07 | 11.16 | 2,811,972 | -0.05(-0.41%) |
Dec 12, 2016 | 11.21 | 11.37 | 11.21 | 11.21 | 1,168,316 | -0.09(-0.81%) |
Dec 09, 2016 | 11.12 | 11.39 | 11.12 | 11.30 | 753,564 | +0.18(+1.64%) |
Dec 08, 2016 | 11.07 | 11.25 | 11.03 | 11.12 | 1,324,785 | +0.05(+0.41%) |
Dec 07, 2016 | 10.98 | 11.16 | 10.93 | 11.07 | 1,716,786 | +0.09(+0.83%) |
Dec 06, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 1,369,834 | +0.00(+0.00%) |
Dec 05, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 785,767 | +0.00(+0.00%) |
Dec 02, 2016 | 10.98 | 11.07 | 10.93 | 10.98 | 1,221,620 | +0.05(+0.42%) |
Dec 01, 2016 | 10.89 | 11.07 | 10.80 | 10.93 | 592,273 | +0.05(+0.42%) |
Nov 30, 2016 | 10.84 | 10.96 | 10.73 | 10.89 | 545,515 | +0.05(+0.42%) |
Nov 29, 2016 | 10.98 | 11.07 | 10.71 | 10.84 | 743,466 | -0.18(-1.65%) |
Nov 28, 2016 | 11.07 | 11.23 | 10.98 | 11.03 | 1,133,818 | +0.00(+0.00%) |
Nov 25, 2016 | 11.12 | 11.23 | 11.03 | 11.03 | 410,417 | +0.00(+0.00%) |
Nov 23, 2016 | 11.03 | 11.03 | 11.03 | 0 | +0.09(+0.83%) | |
Nov 22, 2016 | 10.93 | 11.07 | 10.84 | 10.93 | 858,083 | -0.05(-0.42%) |
Nov 21, 2016 | 11.12 | 11.16 | 10.93 | 10.98 | 814,441 | -0.14(-1.23%) |
Nov 18, 2016 | 11.21 | 11.30 | 11.07 | 11.12 | 521,654 | -0.14(-1.21%) |
Nov 17, 2016 | 11.25 | 11.39 | 11.16 | 11.25 | 507,706 | +0.00(+0.00%) |
Nov 16, 2016 | 11.16 | 11.34 | 10.98 | 11.25 | 933,306 | +0.00(+0.00%) |
Nov 15, 2016 | 11.34 | 11.48 | 11.21 | 11.25 | 737,071 | -0.14(-1.20%) |
Nov 14, 2016 | 11.25 | 11.57 | 11.16 | 11.39 | 1,395,008 | +0.14(+1.21%) |
Nov 11, 2016 | 11.12 | 11.34 | 11.07 | 11.25 | 1,345,065 | +0.00(+0.00%) |
Nov 10, 2016 | 11.25 | 11.44 | 11.25 | 11.25 | 1,252,586 | +0.00(+0.00%) |
Nov 09, 2016 | 10.93 | 11.44 | 10.80 | 11.25 | 822,520 | +0.23(+2.07%) |
Nov 08, 2016 | 10.48 | 11.12 | 10.25 | 11.03 | 1,409,591 | -0.36(-3.20%) |
Nov 07, 2016 | 11.21 | 11.46 | 11.12 | 11.39 | 687,933 | +0.32(+2.88%) |
Nov 04, 2016 | 11.16 | 11.30 | 11.03 | 11.07 | 1,297,701 | +0.00(+0.00%) |
Nov 03, 2016 | 11.03 | 11.30 | 10.98 | 11.07 | 1,224,279 | +0.05(+0.41%) |
Nov 02, 2016 | 11.30 | 11.34 | 10.98 | 11.03 | 1,060,192 | -0.27(-2.42%) |
Nov 01, 2016 | 11.39 | 11.57 | 11.12 | 11.30 | 1,064,333 | +0.00(+0.00%) |
Oct 31, 2016 | 11.39 | 11.57 | 11.30 | 11.30 | 1,492,745 | -0.09(-0.80%) |
Oct 28, 2016 | 11.48 | 11.66 | 11.34 | 11.39 | 858,272 | -0.09(-0.79%) |
Oct 27, 2016 | 11.85 | 11.85 | 11.32 | 11.48 | 1,517,716 | -0.50(-4.18%) |
Oct 26, 2016 | 11.75 | 12.07 | 11.75 | 11.98 | 820,423 | +0.14(+1.15%) |
Oct 25, 2016 | 12.12 | 12.48 | 11.75 | 11.85 | 848,330 | -0.18(-1.52%) |
Oct 24, 2016 | 12.53 | 12.62 | 12.03 | 12.03 | 2,421,974 | -0.46(-3.65%) |
Oct 21, 2016 | 12.39 | 12.62 | 12.35 | 12.48 | 757,859 | -0.09(-0.72%) |
Oct 20, 2016 | 12.98 | 12.98 | 12.30 | 12.57 | 859,253 | -0.18(-1.43%) |
Oct 19, 2016 | 12.76 | 12.85 | 12.57 | 12.76 | 738,985 | +0.09(+0.72%) |
Oct 18, 2016 | 12.76 | 12.80 | 12.44 | 12.67 | 781,203 | +0.09(+0.72%) |
Oct 17, 2016 | 12.53 | 12.57 | 12.41 | 12.57 | 458,902 | +0.05(+0.36%) |
Oct 14, 2016 | 13.03 | 13.03 | 12.44 | 12.53 | 653,138 | -0.09(-0.72%) |
Oct 13, 2016 | 12.48 | 12.71 | 12.37 | 12.62 | 706,623 | +0.09(+0.73%) |
Oct 12, 2016 | 12.71 | 12.80 | 12.53 | 12.53 | 993,873 | -0.23(-1.79%) |
Oct 11, 2016 | 13.03 | 13.03 | 12.62 | 12.76 | 951,228 | -0.23(-1.75%) |
Oct 10, 2016 | 13.21 | 13.44 | 12.89 | 12.98 | 1,558,905 | -0.25(-1.86%) |
Oct 07, 2016 | 13.75 | 13.76 | 13.17 | 13.23 | 1,489,377 | -0.51(-3.71%) |
Oct 06, 2016 | 13.72 | 13.83 | 13.42 | 13.74 | 5,955,969 | -0.08(-0.59%) |
Oct 05, 2016 | 13.37 | 13.87 | 13.33 | 13.82 | 5,330,292 | +0.44(+3.27%) |
Oct 04, 2016 | 13.56 | 13.66 | 13.36 | 13.39 | 6,084,285 | -0.22(-1.61%) |
Oct 03, 2016 | 12.88 | 13.68 | 12.88 | 13.60 | 5,506,573 | +0.65(+4.99%) |
Sep 30, 2016 | 12.93 | 13.09 | 12.91 | 12.96 | 2,420,902 | +0.08(+0.64%) |
Sep 29, 2016 | 12.98 | 13.12 | 12.81 | 12.88 | 2,106,031 | -0.13(-0.98%) |
Sep 28, 2016 | 13.02 | 13.12 | 12.93 | 13.00 | 1,865,322 | -0.05(-0.35%) |
Sep 27, 2016 | 12.93 | 13.05 | 12.88 | 13.05 | 600,728 | +0.12(+0.92%) |
Sep 26, 2016 | 13.07 | 13.10 | 12.88 | 12.93 | 904,825 | -0.26(-1.94%) |
Sep 23, 2016 | 13.24 | 13.34 | 13.18 | 13.18 | 426,058 | -0.05(-0.41%) |
Sep 22, 2016 | 13.10 | 13.27 | 13.05 | 13.24 | 1,084,482 | +0.23(+1.75%) |
Sep 21, 2016 | 12.88 | 13.06 | 12.81 | 13.01 | 1,090,812 | +0.19(+1.49%) |
Sep 20, 2016 | 12.87 | 12.89 | 12.76 | 12.82 | 1,880,754 | +0.06(+0.50%) |
Sep 19, 2016 | 12.76 | 12.87 | 12.70 | 12.76 | 1,715,389 | +0.00(+0.00%) |
Sep 16, 2016 | 12.82 | 12.91 | 12.73 | 12.76 | 3,899,247 | -0.15(-1.20%) |
Sep 15, 2016 | 13.08 | 13.09 | 12.87 | 12.91 | 5,380,283 | -0.15(-1.19%) |
Sep 14, 2016 | 13.07 | 13.08 | 12.91 | 13.07 | 6,547,907 | +0.08(+0.63%) |
Sep 13, 2016 | 13.03 | 13.09 | 12.88 | 12.98 | 8,529,111 | -0.23(-1.72%) |
Sep 12, 2016 | 12.29 | 13.22 | 12.29 | 13.21 | 4,207,020 | +0.78(+6.30%) |
Sep 09, 2016 | 12.79 | 12.79 | 12.43 | 12.43 | 1,056,840 | -0.39(-3.03%) |
Sep 08, 2016 | 12.66 | 13.03 | 12.66 | 12.82 | 1,657,152 | +0.07(+0.57%) |
Sep 07, 2016 | 12.71 | 12.77 | 12.65 | 12.75 | 1,330,819 | +0.05(+0.36%) |
Sep 06, 2016 | 12.94 | 12.94 | 12.63 | 12.70 | 1,653,040 | -0.19(-1.47%) |
Sep 02, 2016 | 13.01 | 12.89 | 12.89 | 12.89 | 1,815,920 | -0.05(-0.42%) |
Sep 01, 2016 | 13.12 | 13.12 | 12.82 | 12.94 | 1,556,600 | -0.11(-0.83%) |
Aug 31, 2016 | 12.97 | 13.06 | 12.83 | 13.05 | 1,061,974 | +0.07(+0.56%) |
Aug 30, 2016 | 12.97 | 13.03 | 12.87 | 12.98 | 547,354 | -0.03(-0.21%) |
Aug 29, 2016 | 13.03 | 13.09 | 12.94 | 13.01 | 827,948 | +0.04(+0.28%) |
Aug 26, 2016 | 12.94 | 13.08 | 12.83 | 12.97 | 935,405 | +0.10(+0.77%) |
Aug 25, 2016 | 12.80 | 12.94 | 12.74 | 12.87 | 1,244,427 | +0.02(+0.14%) |
Aug 24, 2016 | 12.85 | 12.94 | 12.84 | 12.85 | 1,335,536 | -0.01(-0.07%) |
Aug 23, 2016 | 12.94 | 12.98 | 12.83 | 12.86 | 648,492 | -0.01(-0.07%) |
Aug 22, 2016 | 12.79 | 12.87 | 12.65 | 12.87 | 1,122,664 | +0.11(+0.89%) |
Aug 19, 2016 | 12.75 | 12.81 | 12.69 | 12.76 | 835,451 | -0.04(-0.32%) |
Aug 18, 2016 | 12.84 | 12.93 | 12.75 | 12.80 | 1,349,977 | -0.03(-0.21%) |
Aug 17, 2016 | 12.80 | 12.87 | 12.78 | 12.83 | 1,152,745 | +0.02(+0.14%) |
Aug 16, 2016 | 12.75 | 12.87 | 12.72 | 12.81 | 858,659 | -0.01(-0.07%) |
Aug 15, 2016 | 12.80 | 12.87 | 12.76 | 12.82 | 591,624 | +0.12(+0.93%) |
Aug 12, 2016 | 12.59 | 12.71 | 12.59 | 12.70 | 704,876 | +0.14(+1.08%) |
Aug 11, 2016 | 12.46 | 12.66 | 12.31 | 12.56 | 1,103,360 | +0.14(+1.17%) |
Aug 10, 2016 | 12.45 | 12.48 | 12.25 | 12.42 | 1,124,942 | -0.04(-0.29%) |
Aug 09, 2016 | 12.01 | 12.56 | 11.87 | 12.46 | 1,226,616 | +0.48(+4.00%) |
Aug 08, 2016 | 12.03 | 12.09 | 11.94 | 11.98 | 559,894 | -0.04(-0.30%) |
Aug 05, 2016 | 12.06 | 12.20 | 11.97 | 12.01 | 721,278 | +0.07(+0.61%) |
Aug 04, 2016 | 11.83 | 11.97 | 11.83 | 11.94 | 628,128 | +0.08(+0.69%) |
Aug 03, 2016 | 11.84 | 11.95 | 11.80 | 11.86 | 520,693 | -0.03(-0.23%) |
Aug 02, 2016 | 12.00 | 12.00 | 11.79 | 11.89 | 624,538 | -0.15(-1.28%) |
Aug 01, 2016 | 12.15 | 12.20 | 11.99 | 12.04 | 780,456 | -0.12(-0.97%) |
Jul 29, 2016 | 11.91 | 12.19 | 11.90 | 12.16 | 1,149,738 | +0.25(+2.13%) |
Jul 28, 2016 | 11.90 | 11.96 | 11.82 | 11.90 | 614,921 | +0.00(+0.00%) |
Jul 27, 2016 | 11.97 | 12.04 | 11.80 | 11.90 | 1,327,110 | -0.07(-0.60%) |
Jul 26, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 1,128,374 | +0.16(+1.38%) |
Jul 25, 2016 | 11.80 | 11.88 | 11.70 | 11.81 | 669,805 | +0.03(+0.23%) |
Jul 22, 2016 | 11.71 | 11.84 | 11.71 | 11.79 | 1,099,387 | +0.12(+1.01%) |
Jul 21, 2016 | 11.79 | 11.81 | 11.62 | 11.67 | 1,044,860 | -0.12(-1.00%) |
Jul 20, 2016 | 11.78 | 11.85 | 11.69 | 11.79 | 1,219,642 | +0.05(+0.39%) |
Jul 19, 2016 | 11.70 | 11.77 | 11.58 | 11.74 | 1,007,210 | +0.05(+0.39%) |
Jul 18, 2016 | 11.61 | 11.80 | 11.55 | 11.70 | 645,631 | +0.12(+1.02%) |
Jul 15, 2016 | 11.67 | 11.67 | 11.26 | 11.58 | 949,477 | -0.03(-0.23%) |
Jul 14, 2016 | 11.66 | 11.76 | 11.48 | 11.61 | 599,833 | +0.08(+0.71%) |
Jul 13, 2016 | 11.47 | 11.53 | 11.39 | 11.52 | 691,891 | +0.13(+1.11%) |
Jul 12, 2016 | 11.26 | 11.42 | 11.18 | 11.40 | 1,042,451 | +0.32(+2.86%) |
Jul 11, 2016 | 10.92 | 11.12 | 10.92 | 11.08 | 653,950 | +0.19(+1.74%) |
Jul 08, 2016 | 10.80 | 10.98 | 10.66 | 10.89 | 1,297,776 | +0.24(+2.21%) |
Jul 07, 2016 | 10.57 | 10.77 | 10.57 | 10.66 | 1,088,483 | +0.12(+1.12%) |
Jul 05, 2016 | 10.60 | 10.66 | 10.42 | 10.54 | 1,642,232 | -0.11(-1.02%) |
Jul 01, 2016 | 10.58 | 10.65 | 10.65 | 10.65 | 528,547 | +0.09(+0.86%) |
Jun 30, 2016 | 10.46 | 10.60 | 10.42 | 10.56 | 781,282 | +0.14(+1.30%) |
Jun 29, 2016 | 10.09 | 10.42 | 9.896 | 10.42 | 1,326,296 | +0.45(+4.54%) |
Jun 28, 2016 | 9.959 | 10.06 | 9.887 | 9.968 | 1,568,235 | +0.07(+0.73%) |
Jun 27, 2016 | 10.25 | 10.28 | 9.860 | 9.896 | 1,205,879 | -0.51(-4.87%) |
Jun 24, 2016 | 10.58 | 10.58 | 10.36 | 10.40 | 1,480,837 | -0.63(-5.74%) |
Jun 23, 2016 | 11.04 | 11.20 | 10.95 | 11.04 | 763,669 | +0.13(+1.16%) |
Jun 22, 2016 | 10.73 | 10.99 | 10.71 | 10.91 | 1,161,940 | +0.18(+1.69%) |
Jun 21, 2016 | 10.66 | 10.76 | 10.51 | 10.73 | 798,901 | +0.08(+0.76%) |
Jun 20, 2016 | 10.66 | 10.76 | 10.58 | 10.65 | 493,063 | +0.14(+1.29%) |
Jun 17, 2016 | 10.61 | 10.62 | 10.46 | 10.51 | 927,768 | -0.09(-0.85%) |
Jun 16, 2016 | 10.82 | 10.82 | 10.53 | 10.60 | 877,209 | -0.24(-2.25%) |
Jun 15, 2016 | 10.67 | 11.03 | 10.67 | 10.85 | 814,988 | +0.19(+1.78%) |
Jun 14, 2016 | 10.74 | 10.81 | 10.52 | 10.66 | 798,021 | -0.11(-1.01%) |
Jun 13, 2016 | 10.66 | 10.92 | 10.66 | 10.76 | 686,956 | +0.05(+0.51%) |
Jun 10, 2016 | 10.85 | 10.90 | 10.58 | 10.71 | 1,142,366 | -0.26(-2.39%) |
Jun 09, 2016 | 11.03 | 11.04 | 10.87 | 10.97 | 1,304,947 | -0.09(-0.82%) |
Jun 08, 2016 | 11.05 | 11.14 | 11.00 | 11.06 | 911,716 | +0.00(+0.00%) |
Jun 07, 2016 | 11.32 | 11.32 | 11.02 | 11.06 | 989,168 | -0.26(-2.32%) |
Jun 06, 2016 | 11.17 | 11.36 | 11.17 | 11.32 | 597,461 | +0.17(+1.54%) |
Jun 03, 2016 | 11.22 | 11.26 | 10.98 | 11.15 | 766,758 | -0.11(-0.96%) |
Jun 02, 2016 | 11.20 | 11.26 | 11.12 | 11.26 | 1,561,895 | +0.05(+0.48%) |
Jun 01, 2016 | 11.13 | 11.24 | 11.04 | 11.21 | 1,859,860 | +0.05(+0.40%) |
May 31, 2016 | 11.13 | 11.17 | 11.04 | 11.16 | 1,352,978 | +0.04(+0.33%) |
May 27, 2016 | 11.07 | 11.13 | 11.13 | 11.13 | 828,142 | +0.05(+0.49%) |
May 26, 2016 | 11.22 | 11.27 | 11.06 | 11.07 | 753,434 | -0.15(-1.37%) |
May 25, 2016 | 11.08 | 11.28 | 11.08 | 11.23 | 601,827 | +0.17(+1.55%) |
May 24, 2016 | 11.02 | 11.07 | 10.95 | 11.05 | 826,942 | +0.09(+0.83%) |
May 23, 2016 | 11.10 | 11.20 | 10.95 | 10.96 | 706,875 | -0.12(-1.06%) |
May 20, 2016 | 10.85 | 11.14 | 10.70 | 11.08 | 1,057,732 | +0.28(+2.60%) |
May 19, 2016 | 10.81 | 10.88 | 10.81 | 10.80 | 1,223,387 | -0.05(-0.50%) |
May 18, 2016 | 10.88 | 10.95 | 10.64 | 10.85 | 1,807,869 | -0.08(-0.74%) |
May 17, 2016 | 10.96 | 11.15 | 10.93 | 10.94 | 736,554 | -0.08(-0.74%) |
May 16, 2016 | 10.95 | 11.04 | 10.90 | 11.02 | 850,731 | +0.12(+1.08%) |
May 13, 2016 | 11.14 | 11.23 | 10.89 | 10.90 | 887,515 | -0.27(-2.43%) |
May 12, 2016 | 11.45 | 11.47 | 11.13 | 11.17 | 844,594 | -0.25(-2.22%) |
May 11, 2016 | 11.46 | 11.52 | 11.32 | 11.42 | 1,104,986 | -0.13(-1.10%) |
May 10, 2016 | 11.57 | 11.58 | 11.42 | 11.55 | 591,887 | +0.05(+0.39%) |
May 09, 2016 | 11.85 | 11.89 | 11.37 | 11.51 | 802,712 | -0.40(-3.34%) |
May 06, 2016 | 11.52 | 11.92 | 11.23 | 11.90 | 1,559,960 | +0.39(+3.38%) |
May 05, 2016 | 11.55 | 11.55 | 11.42 | 11.52 | 496,791 | +0.04(+0.32%) |
May 04, 2016 | 11.53 | 11.61 | 11.43 | 11.48 | 860,415 | -0.13(-1.09%) |
May 03, 2016 | 11.80 | 11.84 | 11.55 | 11.61 | 730,873 | -0.32(-2.66%) |