Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.85 | 11.08 | 10.69 | 11.01 | 3,433,907 | +0.18(+1.68%) |
Jul 28, 2017 | 10.94 | 10.95 | 10.76 | 10.83 | 2,267,158 | -0.18(-1.65%) |
Jul 27, 2017 | 11.09 | 11.11 | 10.90 | 11.01 | 1,405,358 | -0.07(-0.63%) |
Jul 26, 2017 | 11.17 | 11.18 | 10.96 | 11.08 | 1,540,908 | -0.08(-0.75%) |
Jul 25, 2017 | 11.00 | 11.29 | 10.97 | 11.17 | 3,458,889 | +0.17(+1.53%) |
Jul 24, 2017 | 10.85 | 11.01 | 10.75 | 11.00 | 1,970,922 | +0.13(+1.22%) |
Jul 21, 2017 | 10.88 | 10.89 | 10.82 | 10.87 | 1,133,805 | -0.01(-0.06%) |
Jul 20, 2017 | 10.88 | 10.92 | 10.82 | 10.87 | 1,013,926 | +0.00(+0.00%) |
Jul 19, 2017 | 10.89 | 10.93 | 10.84 | 10.87 | 860,988 | +0.00(+0.00%) |
Jul 18, 2017 | 10.78 | 10.92 | 10.76 | 10.87 | 1,881,300 | +0.03(+0.26%) |
Jul 17, 2017 | 10.80 | 10.89 | 10.75 | 10.85 | 1,193,882 | +0.01(+0.13%) |
Jul 14, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 1,376,713 | +0.07(+0.65%) |
Jul 13, 2017 | 10.62 | 10.77 | 10.59 | 10.76 | 1,827,924 | +0.15(+1.45%) |
Jul 12, 2017 | 10.68 | 10.79 | 10.61 | 10.61 | 1,333,098 | +0.00(+0.00%) |
Jul 11, 2017 | 10.56 | 10.66 | 10.52 | 10.61 | 1,411,402 | +0.04(+0.33%) |
Jul 10, 2017 | 10.46 | 10.67 | 10.46 | 10.57 | 1,611,603 | +0.11(+1.07%) |
Jul 07, 2017 | 10.34 | 10.49 | 10.28 | 10.46 | 1,567,872 | +0.14(+1.36%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.30 | 10.32 | 1,552,638 | -0.17(-1.67%) |
Jul 05, 2017 | 10.64 | 10.71 | 10.44 | 10.50 | 1,276,598 | -0.15(-1.38%) |
Jul 03, 2017 | 10.60 | 10.77 | 10.57 | 10.64 | 802,157 | +0.08(+0.73%) |
Jun 30, 2017 | 10.71 | 10.79 | 10.56 | 10.57 | 2,575,368 | -0.13(-1.18%) |
Jun 29, 2017 | 10.82 | 10.84 | 10.57 | 10.69 | 1,305,386 | -0.10(-0.91%) |
Jun 28, 2017 | 10.75 | 10.90 | 10.73 | 10.79 | 1,532,742 | +0.10(+0.98%) |
Jun 27, 2017 | 10.70 | 10.82 | 10.64 | 10.69 | 1,855,141 | -0.06(-0.59%) |
Jun 26, 2017 | 10.59 | 10.80 | 10.55 | 10.75 | 1,795,397 | +0.20(+1.86%) |
Jun 23, 2017 | 10.45 | 10.63 | 10.42 | 10.55 | 7,071,165 | +0.12(+1.14%) |
Jun 22, 2017 | 10.46 | 10.56 | 10.37 | 10.43 | 1,895,338 | -0.03(-0.33%) |
Jun 21, 2017 | 10.78 | 10.78 | 10.44 | 10.47 | 1,850,406 | -0.28(-2.60%) |
Jun 20, 2017 | 10.85 | 10.87 | 10.71 | 10.75 | 1,427,298 | -0.15(-1.41%) |
Jun 19, 2017 | 10.75 | 10.90 | 10.66 | 10.90 | 1,585,645 | +0.23(+2.16%) |
Jun 16, 2017 | 10.69 | 10.69 | 10.55 | 10.67 | 2,257,964 | -0.04(-0.39%) |
Jun 15, 2017 | 10.76 | 10.80 | 10.62 | 10.71 | 1,394,025 | -0.11(-0.97%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.67 | 10.82 | 2,349,167 | +0.05(+0.46%) |
Jun 13, 2017 | 10.78 | 10.81 | 10.64 | 10.77 | 1,764,331 | +0.00(+0.00%) |
Jun 12, 2017 | 10.65 | 10.88 | 10.62 | 10.77 | 2,151,113 | +0.13(+1.18%) |
Jun 09, 2017 | 10.66 | 10.70 | 10.54 | 10.64 | 1,399,886 | +0.00(+0.00%) |
Jun 08, 2017 | 10.55 | 10.69 | 10.52 | 10.64 | 979,787 | +0.11(+1.00%) |
Jun 07, 2017 | 10.65 | 10.70 | 10.47 | 10.54 | 1,325,011 | -0.13(-1.25%) |
Jun 06, 2017 | 10.52 | 10.71 | 10.44 | 10.67 | 2,757,297 | +0.12(+1.13%) |
Jun 05, 2017 | 10.60 | 10.64 | 10.49 | 10.55 | 1,547,833 | -0.07(-0.66%) |
Jun 02, 2017 | 10.75 | 10.79 | 10.62 | 10.62 | 1,985,052 | -0.13(-1.17%) |
Jun 01, 2017 | 10.41 | 10.77 | 10.36 | 10.75 | 3,018,335 | +0.34(+3.29%) |
May 31, 2017 | 10.54 | 10.54 | 10.31 | 10.41 | 3,675,344 | -0.14(-1.33%) |
May 30, 2017 | 10.43 | 10.64 | 10.41 | 10.54 | 2,086,960 | +0.10(+0.94%) |
May 26, 2017 | 10.47 | 10.51 | 10.37 | 10.45 | 1,762,798 | -0.04(-0.40%) |
May 25, 2017 | 10.52 | 10.59 | 10.41 | 10.49 | 1,340,115 | -0.01(-0.07%) |
May 24, 2017 | 10.57 | 10.60 | 10.45 | 10.50 | 2,003,606 | -0.04(-0.35%) |
May 23, 2017 | 10.50 | 10.57 | 10.44 | 10.53 | 2,696,512 | +0.03(+0.33%) |
May 22, 2017 | 10.43 | 10.51 | 10.36 | 10.50 | 1,445,958 | +0.14(+1.33%) |
May 19, 2017 | 10.31 | 10.45 | 10.24 | 10.36 | 1,643,003 | +0.08(+0.81%) |
May 18, 2017 | 10.42 | 10.42 | 10.22 | 10.28 | 1,657,515 | -0.11(-1.06%) |
May 17, 2017 | 10.65 | 10.58 | 10.36 | 10.39 | 3,358,052 | -0.26(-2.47%) |
May 16, 2017 | 10.73 | 10.81 | 10.55 | 10.65 | 2,890,012 | -0.11(-1.03%) |
May 15, 2017 | 10.91 | 11.00 | 10.72 | 10.76 | 3,503,440 | -0.08(-0.70%) |
May 12, 2017 | 10.92 | 10.94 | 10.82 | 10.84 | 1,432,519 | -0.10(-0.95%) |
May 11, 2017 | 11.13 | 11.21 | 10.93 | 10.94 | 2,955,163 | -0.21(-1.92%) |
May 10, 2017 | 11.04 | 11.23 | 10.98 | 11.15 | 3,044,994 | +0.12(+1.06%) |
May 09, 2017 | 10.93 | 11.09 | 10.90 | 11.04 | 2,682,178 | +0.08(+0.76%) |
May 08, 2017 | 10.68 | 10.95 | 10.64 | 10.95 | 3,121,605 | +0.25(+2.32%) |
May 05, 2017 | 10.51 | 10.71 | 10.50 | 10.71 | 2,342,213 | +0.22(+2.11%) |
May 04, 2017 | 10.75 | 10.76 | 10.44 | 10.48 | 4,289,921 | -0.21(-2.00%) |
May 03, 2017 | 10.55 | 10.72 | 10.39 | 10.70 | 5,022,424 | +0.15(+1.37%) |
May 02, 2017 | 9.544 | 10.84 | 9.544 | 10.55 | 12,210,360 | +1.28(+13.79%) |
May 01, 2017 | 9.206 | 9.344 | 9.151 | 9.275 | 2,963,282 | +0.09(+0.98%) |
Apr 28, 2017 | 9.261 | 9.268 | 9.157 | 9.185 | 2,997,357 | -0.08(-0.82%) |
Apr 27, 2017 | 9.372 | 9.399 | 9.209 | 9.261 | 1,778,216 | -0.07(-0.74%) |
Apr 26, 2017 | 9.247 | 9.413 | 9.199 | 9.330 | 1,952,639 | +0.06(+0.67%) |
Apr 25, 2017 | 9.247 | 9.337 | 9.230 | 9.268 | 2,602,564 | +0.06(+0.68%) |
Apr 24, 2017 | 9.192 | 9.268 | 9.164 | 9.206 | 2,966,575 | +0.15(+1.60%) |
Apr 21, 2017 | 9.116 | 9.116 | 8.985 | 9.061 | 1,604,958 | -0.04(-0.46%) |
Apr 20, 2017 | 9.095 | 9.157 | 8.992 | 9.102 | 1,399,582 | +0.07(+0.77%) |
Apr 19, 2017 | 9.116 | 9.154 | 9.026 | 9.033 | 3,096,721 | -0.03(-0.31%) |
Apr 18, 2017 | 9.026 | 9.109 | 8.985 | 9.061 | 2,126,716 | +0.01(+0.08%) |
Apr 17, 2017 | 8.936 | 9.054 | 8.922 | 9.054 | 1,530,337 | +0.13(+1.47%) |
Apr 13, 2017 | 8.909 | 8.950 | 8.819 | 8.922 | 2,927,164 | +0.00(+0.00%) |
Apr 12, 2017 | 9.061 | 9.095 | 8.916 | 8.922 | 2,582,278 | -0.16(-1.75%) |
Apr 11, 2017 | 9.047 | 9.109 | 8.978 | 9.081 | 2,010,715 | +0.00(+0.00%) |
Apr 10, 2017 | 8.978 | 9.171 | 8.957 | 9.081 | 2,679,804 | +0.10(+1.15%) |
Apr 07, 2017 | 8.992 | 8.995 | 8.878 | 8.978 | 2,140,882 | -0.07(-0.76%) |
Apr 06, 2017 | 8.957 | 9.109 | 8.888 | 9.047 | 2,958,867 | +0.07(+0.77%) |
Apr 05, 2017 | 8.957 | 9.137 | 8.933 | 8.978 | 4,980,038 | +0.04(+0.46%) |
Apr 04, 2017 | 8.860 | 8.943 | 8.826 | 8.936 | 3,704,967 | +0.06(+0.70%) |
Apr 03, 2017 | 9.068 | 9.088 | 8.777 | 8.874 | 4,491,913 | -0.19(-2.06%) |
Mar 31, 2017 | 8.985 | 9.123 | 8.971 | 9.061 | 3,639,737 | +0.08(+0.85%) |
Mar 30, 2017 | 8.867 | 9.005 | 8.819 | 8.985 | 2,307,630 | +0.10(+1.17%) |
Mar 29, 2017 | 8.729 | 8.895 | 8.677 | 8.881 | 2,935,873 | +0.15(+1.74%) |
Mar 28, 2017 | 8.674 | 8.833 | 8.594 | 8.729 | 2,651,440 | +0.08(+0.96%) |
Mar 27, 2017 | 8.563 | 8.708 | 8.508 | 8.646 | 2,542,022 | -0.02(-0.24%) |
Mar 24, 2017 | 8.722 | 8.757 | 8.605 | 8.667 | 1,616,265 | -0.02(-0.24%) |
Mar 23, 2017 | 8.646 | 8.843 | 8.632 | 8.687 | 3,249,497 | +0.06(+0.64%) |
Mar 22, 2017 | 8.715 | 8.715 | 8.535 | 8.632 | 2,941,240 | -0.08(-0.95%) |
Mar 21, 2017 | 8.881 | 8.895 | 8.643 | 8.715 | 3,456,179 | -0.12(-1.33%) |
Mar 20, 2017 | 8.902 | 8.998 | 8.777 | 8.833 | 4,827,082 | -0.04(-0.47%) |
Mar 17, 2017 | 9.268 | 9.296 | 8.874 | 8.874 | 20,652,132 | -0.41(-4.46%) |
Mar 16, 2017 | 9.261 | 9.316 | 9.140 | 9.289 | 3,502,032 | +0.05(+0.52%) |
Mar 15, 2017 | 9.157 | 9.247 | 9.088 | 9.240 | 4,109,244 | +0.09(+0.98%) |
Mar 14, 2017 | 9.254 | 9.268 | 9.088 | 9.151 | 3,664,720 | -0.15(-1.63%) |
Mar 13, 2017 | 9.178 | 9.327 | 9.178 | 9.303 | 2,960,565 | +0.12(+1.28%) |
Mar 10, 2017 | 9.220 | 9.289 | 9.178 | 9.185 | 2,404,830 | +0.00(+0.00%) |
Mar 09, 2017 | 9.157 | 9.254 | 9.123 | 9.185 | 3,817,738 | +0.01(+0.15%) |
Mar 08, 2017 | 9.227 | 9.261 | 9.047 | 9.171 | 3,659,405 | +0.01(+0.15%) |
Mar 07, 2017 | 9.289 | 9.337 | 9.137 | 9.157 | 3,986,881 | -0.17(-1.78%) |
Mar 06, 2017 | 9.330 | 9.379 | 9.268 | 9.323 | 4,404,232 | -0.06(-0.59%) |
Mar 03, 2017 | 9.268 | 9.392 | 9.240 | 9.379 | 6,220,284 | +0.14(+1.50%) |
Mar 02, 2017 | 9.475 | 9.517 | 9.220 | 9.240 | 8,961,550 | -0.30(-3.12%) |
Mar 01, 2017 | 9.531 | 9.731 | 9.489 | 9.538 | 10,675,122 | +0.11(+1.17%) |
Feb 28, 2017 | 9.676 | 9.697 | 9.427 | 9.427 | 79,777,872 | -0.24(-2.50%) |
Feb 27, 2017 | 9.683 | 9.824 | 9.662 | 9.669 | 6,119,513 | -0.06(-0.57%) |
Feb 24, 2017 | 9.524 | 9.766 | 9.254 | 9.724 | 9,569,342 | +0.18(+1.88%) |
Feb 23, 2017 | 9.614 | 9.658 | 9.479 | 9.544 | 3,496,672 | -0.01(-0.14%) |
Feb 22, 2017 | 9.565 | 9.738 | 9.475 | 9.558 | 3,951,368 | +0.05(+0.51%) |
Feb 21, 2017 | 9.227 | 9.562 | 9.202 | 9.510 | 7,797,243 | +0.26(+2.76%) |
Feb 17, 2017 | 9.254 | 9.254 | 9.254 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.227 | 9.303 | 9.154 | 9.178 | 2,722,698 | -0.05(-0.52%) |
Feb 15, 2017 | 9.192 | 9.316 | 9.137 | 9.227 | 3,501,881 | +0.03(+0.36%) |
Feb 14, 2017 | 9.003 | 9.201 | 8.969 | 9.194 | 4,444,310 | +0.19(+2.12%) |
Feb 13, 2017 | 9.064 | 9.084 | 8.945 | 9.003 | 3,452,951 | +0.01(+0.15%) |
Feb 10, 2017 | 9.003 | 9.040 | 8.907 | 8.989 | 4,010,682 | +0.01(+0.08%) |
Feb 09, 2017 | 8.914 | 9.078 | 8.942 | 8.982 | 3,916,679 | +0.07(+0.76%) |
Feb 08, 2017 | 8.901 | 8.996 | 8.860 | 8.914 | 6,798,771 | +0.01(+0.08%) |
Feb 07, 2017 | 8.996 | 9.078 | 8.873 | 8.907 | 6,713,769 | -0.06(-0.68%) |
Feb 06, 2017 | 8.982 | 9.044 | 8.928 | 8.969 | 5,319,649 | -0.01(-0.15%) |
Feb 03, 2017 | 8.887 | 9.119 | 8.860 | 8.982 | 8,274,391 | +0.16(+1.85%) |
Feb 02, 2017 | 8.976 | 9.197 | 8.781 | 8.819 | 15,709,054 | -0.14(-1.52%) |
Feb 01, 2017 | 10.28 | 10.28 | 8.458 | 8.955 | 44,668,140 | -1.89(-17.46%) |
Jan 31, 2017 | 10.63 | 10.99 | 10.55 | 10.85 | 16,688,943 | +0.15(+1.40%) |
Jan 30, 2017 | 10.75 | 10.77 | 10.57 | 10.70 | 4,360,621 | -0.12(-1.07%) |
Jan 27, 2017 | 10.88 | 10.92 | 10.75 | 10.82 | 3,219,789 | +0.01(+0.13%) |
Jan 26, 2017 | 11.03 | 11.03 | 10.72 | 10.80 | 3,277,677 | -0.22(-2.04%) |
Jan 25, 2017 | 11.01 | 11.06 | 10.87 | 11.03 | 3,086,534 | +0.09(+0.81%) |
Jan 24, 2017 | 10.73 | 10.98 | 10.69 | 10.94 | 2,835,122 | +0.24(+2.23%) |
Jan 23, 2017 | 10.73 | 10.80 | 10.60 | 10.70 | 3,040,903 | -0.01(-0.13%) |
Jan 20, 2017 | 10.71 | 10.76 | 10.62 | 10.71 | 2,794,368 | +0.03(+0.32%) |
Jan 19, 2017 | 11.04 | 11.13 | 10.67 | 10.68 | 4,444,081 | -0.37(-3.33%) |
Jan 18, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 3,146,457 | -0.01(-0.06%) |
Jan 17, 2017 | 11.31 | 11.31 | 10.99 | 11.05 | 3,102,262 | -0.25(-2.23%) |
Jan 13, 2017 | 11.31 | 11.31 | 11.31 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 10.97 | 11.12 | 10.82 | 11.11 | 3,725,871 | +0.15(+1.37%) |
Jan 11, 2017 | 11.04 | 11.12 | 10.93 | 10.96 | 7,063,766 | -0.08(-0.74%) |
Jan 10, 2017 | 10.95 | 11.07 | 10.90 | 11.04 | 5,918,434 | +0.07(+0.62%) |
Jan 09, 2017 | 11.05 | 11.15 | 10.92 | 10.97 | 5,475,678 | -0.05(-0.49%) |
Jan 06, 2017 | 10.92 | 11.07 | 10.70 | 11.03 | 4,951,205 | +0.14(+1.31%) |
Jan 05, 2017 | 10.85 | 10.95 | 10.75 | 10.88 | 3,561,724 | +0.03(+0.25%) |
Jan 04, 2017 | 10.86 | 10.89 | 10.64 | 10.86 | 3,248,532 | +0.05(+0.44%) |
Jan 03, 2017 | 10.46 | 10.87 | 10.44 | 10.81 | 4,282,427 | +0.46(+4.41%) |
Dec 30, 2016 | 10.35 | 10.35 | 10.35 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.45 | 10.53 | 10.38 | 10.45 | 1,991,339 | +0.02(+0.20%) |
Dec 28, 2016 | 10.64 | 10.67 | 10.39 | 10.43 | 1,706,331 | -0.20(-1.86%) |
Dec 27, 2016 | 10.65 | 10.75 | 10.60 | 10.63 | 1,669,495 | +0.00(+0.00%) |
Dec 23, 2016 | 10.63 | 10.63 | 10.63 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.83 | 10.83 | 10.58 | 10.66 | 1,619,664 | -0.18(-1.70%) |
Dec 21, 2016 | 10.86 | 10.90 | 10.79 | 10.84 | 1,325,598 | -0.05(-0.50%) |
Dec 20, 2016 | 10.84 | 10.95 | 10.83 | 10.90 | 2,038,308 | +0.08(+0.76%) |
Dec 19, 2016 | 10.77 | 10.82 | 10.71 | 10.82 | 2,417,338 | +0.05(+0.44%) |
Dec 16, 2016 | 10.64 | 10.77 | 10.62 | 10.77 | 9,887,705 | +0.18(+1.74%) |
Dec 15, 2016 | 10.53 | 10.62 | 10.52 | 10.58 | 3,831,944 | +0.02(+0.19%) |
Dec 14, 2016 | 10.71 | 10.79 | 10.56 | 10.56 | 3,697,694 | -0.14(-1.34%) |
Dec 13, 2016 | 10.71 | 10.80 | 10.70 | 10.71 | 2,466,901 | +0.02(+0.19%) |
Dec 12, 2016 | 10.78 | 10.85 | 10.67 | 10.69 | 3,891,351 | -0.11(-1.01%) |
Dec 09, 2016 | 10.90 | 11.00 | 10.77 | 10.80 | 3,920,659 | -0.09(-0.81%) |
Dec 08, 2016 | 10.60 | 10.98 | 10.57 | 10.88 | 4,431,683 | +0.28(+2.63%) |
Dec 07, 2016 | 10.40 | 10.70 | 10.40 | 10.60 | 5,423,573 | +0.16(+1.57%) |
Dec 06, 2016 | 10.28 | 10.47 | 10.09 | 10.44 | 4,455,256 | +0.18(+1.73%) |
Dec 05, 2016 | 10.06 | 10.27 | 10.03 | 10.26 | 4,507,821 | +0.29(+2.94%) |
Dec 02, 2016 | 9.909 | 10.08 | 9.896 | 9.971 | 3,450,564 | +0.07(+0.69%) |
Dec 01, 2016 | 9.753 | 9.950 | 9.725 | 9.902 | 4,385,398 | +0.12(+1.25%) |
Nov 30, 2016 | 9.930 | 9.950 | 9.773 | 9.780 | 5,321,069 | -0.10(-1.03%) |
Nov 29, 2016 | 10.09 | 10.13 | 9.828 | 9.882 | 3,264,165 | -0.22(-2.16%) |
Nov 28, 2016 | 10.11 | 10.16 | 10.05 | 10.10 | 2,389,311 | -0.03(-0.27%) |
Nov 25, 2016 | 10.16 | 10.20 | 10.09 | 10.13 | 1,640,851 | -0.03(-0.27%) |
Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.25 | 10.29 | 10.13 | 10.15 | 2,838,136 | -0.05(-0.53%) |
Nov 21, 2016 | 10.04 | 10.22 | 9.991 | 10.21 | 3,608,392 | +0.21(+2.11%) |
Nov 18, 2016 | 10.15 | 10.17 | 9.991 | 9.998 | 2,255,911 | -0.15(-1.48%) |
Nov 17, 2016 | 10.13 | 10.20 | 10.09 | 10.15 | 2,281,995 | +0.12(+1.21%) |
Nov 16, 2016 | 10.03 | 10.07 | 9.946 | 10.03 | 3,331,841 | -0.03(-0.27%) |
Nov 15, 2016 | 10.06 | 10.14 | 9.872 | 10.05 | 4,977,455 | -0.01(-0.13%) |
Nov 14, 2016 | 10.24 | 10.32 | 10.06 | 10.07 | 3,778,473 | -0.15(-1.45%) |
Nov 11, 2016 | 10.10 | 10.24 | 10.06 | 10.22 | 3,592,144 | +0.09(+0.86%) |
Nov 10, 2016 | 10.06 | 10.22 | 10.02 | 10.13 | 5,564,981 | +0.13(+1.28%) |
Nov 09, 2016 | 9.785 | 10.05 | 9.711 | 10.000 | 5,269,505 | +0.13(+1.36%) |
Nov 08, 2016 | 9.879 | 9.939 | 9.805 | 9.865 | 3,877,290 | -0.03(-0.27%) |
Nov 07, 2016 | 9.758 | 10.01 | 9.744 | 9.892 | 4,103,684 | +0.31(+3.23%) |
Nov 04, 2016 | 9.919 | 9.919 | 9.569 | 9.583 | 5,898,107 | -0.32(-3.26%) |
Nov 03, 2016 | 9.818 | 10.08 | 9.798 | 9.906 | 4,688,628 | +0.09(+0.96%) |
Nov 02, 2016 | 9.832 | 10.16 | 9.791 | 9.812 | 7,752,046 | +0.03(+0.28%) |
Nov 01, 2016 | 10.71 | 10.92 | 9.690 | 9.785 | 16,466,342 | -2.22(-18.50%) |
Oct 31, 2016 | 12.23 | 12.25 | 11.98 | 12.01 | 3,895,501 | -0.17(-1.38%) |
Oct 28, 2016 | 11.72 | 12.21 | 11.72 | 12.17 | 3,262,591 | +0.48(+4.15%) |
Oct 27, 2016 | 11.96 | 11.98 | 11.66 | 11.69 | 1,939,200 | -0.21(-1.75%) |
Oct 26, 2016 | 11.69 | 11.94 | 11.66 | 11.90 | 2,039,113 | +0.16(+1.38%) |
Oct 25, 2016 | 11.63 | 11.76 | 11.62 | 11.74 | 1,724,040 | +0.08(+0.69%) |
Oct 24, 2016 | 11.63 | 11.76 | 11.60 | 11.66 | 1,148,999 | +0.11(+0.99%) |
Oct 21, 2016 | 11.49 | 11.64 | 11.45 | 11.54 | 1,880,086 | -0.03(-0.23%) |
Oct 20, 2016 | 11.63 | 11.66 | 11.53 | 11.57 | 1,159,756 | -0.09(-0.81%) |
Oct 19, 2016 | 11.61 | 11.78 | 11.59 | 11.66 | 1,560,898 | +0.07(+0.64%) |
Oct 18, 2016 | 11.57 | 11.63 | 11.52 | 11.59 | 905,767 | +0.13(+1.12%) |
Oct 17, 2016 | 11.42 | 11.61 | 11.38 | 11.46 | 1,158,246 | +0.04(+0.35%) |
Oct 14, 2016 | 11.44 | 11.58 | 11.43 | 11.42 | 847,030 | +0.03(+0.24%) |
Oct 13, 2016 | 11.62 | 11.64 | 11.38 | 11.39 | 1,761,714 | -0.32(-2.76%) |
Oct 12, 2016 | 11.71 | 11.73 | 11.62 | 11.72 | 1,072,367 | +0.01(+0.12%) |
Oct 11, 2016 | 11.83 | 11.86 | 11.62 | 11.70 | 1,589,748 | -0.15(-1.31%) |
Oct 10, 2016 | 11.89 | 11.96 | 11.85 | 11.86 | 1,331,110 | +0.03(+0.23%) |
Oct 07, 2016 | 11.98 | 11.99 | 11.82 | 11.83 | 1,120,754 | -0.16(-1.35%) |
Oct 06, 2016 | 11.92 | 12.07 | 11.85 | 11.99 | 1,511,720 | +0.07(+0.56%) |
Oct 05, 2016 | 12.05 | 12.09 | 11.90 | 11.92 | 1,320,650 | -0.07(-0.56%) |
Oct 04, 2016 | 12.15 | 12.21 | 11.94 | 11.99 | 1,135,613 | -0.15(-1.27%) |
Oct 03, 2016 | 12.18 | 12.21 | 12.09 | 12.15 | 1,150,636 | -0.07(-0.61%) |
Sep 30, 2016 | 12.19 | 12.27 | 12.10 | 12.22 | 1,761,859 | +0.12(+1.00%) |
Sep 29, 2016 | 12.05 | 12.21 | 12.02 | 12.10 | 2,303,439 | +0.02(+0.17%) |
Sep 28, 2016 | 11.91 | 12.08 | 11.89 | 12.08 | 1,298,238 | +0.19(+1.58%) |
Sep 27, 2016 | 11.82 | 11.95 | 11.82 | 11.89 | 1,524,623 | +0.05(+0.40%) |
Sep 26, 2016 | 11.91 | 11.94 | 11.81 | 11.84 | 1,835,393 | -0.11(-0.96%) |
Sep 23, 2016 | 11.99 | 12.04 | 11.94 | 11.96 | 1,644,780 | -0.03(-0.28%) |
Sep 22, 2016 | 11.94 | 12.03 | 11.89 | 11.99 | 1,514,233 | +0.15(+1.25%) |
Sep 21, 2016 | 11.88 | 11.95 | 11.68 | 11.84 | 2,525,159 | +0.04(+0.34%) |
Sep 20, 2016 | 12.03 | 12.03 | 11.80 | 11.80 | 1,362,224 | -0.15(-1.24%) |
Sep 19, 2016 | 11.97 | 12.05 | 11.86 | 11.95 | 1,686,663 | +0.07(+0.57%) |
Sep 16, 2016 | 11.95 | 11.97 | 11.83 | 11.88 | 2,616,422 | -0.11(-0.95%) |
Sep 15, 2016 | 11.83 | 12.05 | 11.82 | 12.00 | 1,641,288 | +0.15(+1.25%) |
Sep 14, 2016 | 11.95 | 12.03 | 11.76 | 11.85 | 2,130,150 | -0.11(-0.96%) |
Sep 13, 2016 | 12.03 | 12.17 | 11.86 | 11.96 | 2,375,954 | -0.14(-1.17%) |
Sep 12, 2016 | 11.84 | 12.16 | 11.82 | 12.11 | 2,190,559 | +0.14(+1.18%) |
Sep 09, 2016 | 12.37 | 12.40 | 11.96 | 11.96 | 1,977,059 | -0.50(-4.05%) |
Sep 08, 2016 | 12.56 | 12.58 | 12.46 | 12.47 | 1,633,363 | -0.12(-0.96%) |
Sep 07, 2016 | 12.60 | 12.66 | 12.54 | 12.59 | 1,557,435 | -0.03(-0.27%) |
Sep 06, 2016 | 12.76 | 12.81 | 12.52 | 12.62 | 1,643,261 | -0.10(-0.79%) |
Sep 02, 2016 | 12.78 | 12.73 | 12.73 | 12.73 | 2,109,536 | -0.01(-0.11%) |
Sep 01, 2016 | 12.64 | 12.75 | 12.52 | 12.74 | 2,006,733 | +0.11(+0.91%) |
Aug 31, 2016 | 12.69 | 12.71 | 12.55 | 12.62 | 2,902,838 | -0.07(-0.58%) |
Aug 30, 2016 | 12.60 | 12.71 | 12.57 | 12.70 | 1,718,475 | +0.12(+0.96%) |
Aug 29, 2016 | 12.64 | 12.72 | 12.56 | 12.58 | 2,224,201 | -0.05(-0.43%) |
Aug 26, 2016 | 12.53 | 12.66 | 12.52 | 12.63 | 3,991,332 | +0.14(+1.13%) |
Aug 25, 2016 | 12.45 | 12.50 | 12.40 | 12.49 | 1,425,944 | +0.01(+0.11%) |
Aug 24, 2016 | 12.47 | 12.52 | 12.44 | 12.48 | 1,704,742 | +0.02(+0.16%) |
Aug 23, 2016 | 12.42 | 12.49 | 12.39 | 12.46 | 1,447,683 | +0.09(+0.76%) |
Aug 22, 2016 | 12.33 | 12.37 | 12.19 | 12.36 | 1,313,598 | +0.00(+0.00%) |
Aug 19, 2016 | 12.40 | 12.48 | 12.32 | 12.36 | 1,686,312 | -0.08(-0.65%) |
Aug 18, 2016 | 12.40 | 12.52 | 12.37 | 12.44 | 2,022,404 | +0.05(+0.42%) |
Aug 17, 2016 | 12.34 | 12.40 | 12.28 | 12.39 | 2,294,684 | +0.05(+0.43%) |
Aug 16, 2016 | 12.36 | 12.38 | 12.29 | 12.34 | 1,150,873 | -0.07(-0.54%) |
Aug 15, 2016 | 12.31 | 12.48 | 12.31 | 12.40 | 1,397,482 | +0.11(+0.92%) |
Aug 12, 2016 | 12.28 | 12.34 | 12.24 | 12.29 | 1,284,500 | -0.01(-0.11%) |
Aug 11, 2016 | 12.31 | 12.36 | 12.26 | 12.30 | 1,493,983 | +0.03(+0.27%) |
Aug 10, 2016 | 12.34 | 12.38 | 12.26 | 12.27 | 1,536,007 | -0.06(-0.49%) |
Aug 09, 2016 | 12.40 | 12.49 | 12.22 | 12.33 | 1,835,244 | -0.07(-0.59%) |
Aug 08, 2016 | 12.42 | 12.52 | 12.38 | 12.40 | 1,293,091 | +0.00(+0.00%) |
Aug 05, 2016 | 12.24 | 12.46 | 12.23 | 12.40 | 1,769,098 | +0.21(+1.75%) |
Aug 04, 2016 | 12.02 | 12.24 | 12.02 | 12.19 | 2,670,012 | +0.20(+1.67%) |
Aug 03, 2016 | 12.02 | 12.09 | 11.89 | 11.99 | 2,722,297 | -0.06(-0.50%) |
Aug 02, 2016 | 12.42 | 12.60 | 11.99 | 12.05 | 4,019,722 | -0.65(-5.09%) |