Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.81 | 15.17 | 14.57 | 14.90 | 1,245,494 | +0.06(+0.40%) |
Mar 30, 2017 | 14.84 | 14.97 | 14.69 | 14.84 | 845,163 | -0.02(-0.13%) |
Mar 29, 2017 | 14.57 | 14.87 | 14.55 | 14.86 | 860,255 | +0.21(+1.43%) |
Mar 28, 2017 | 14.54 | 14.76 | 14.43 | 14.65 | 865,465 | +0.18(+1.24%) |
Mar 27, 2017 | 14.25 | 14.53 | 14.04 | 14.47 | 769,181 | +0.03(+0.21%) |
Mar 24, 2017 | 14.57 | 14.70 | 14.28 | 14.44 | 613,122 | -0.07(-0.48%) |
Mar 23, 2017 | 14.40 | 14.78 | 14.16 | 14.51 | 821,642 | +0.11(+0.76%) |
Mar 22, 2017 | 14.33 | 14.64 | 14.15 | 14.40 | 1,229,053 | -0.07(-0.48%) |
Mar 21, 2017 | 15.12 | 15.20 | 14.45 | 14.47 | 1,814,921 | -0.57(-3.79%) |
Mar 20, 2017 | 15.56 | 15.75 | 14.89 | 15.04 | 1,641,375 | -0.59(-3.77%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.41 | 15.63 | 1,897,006 | -0.12(-0.76%) |
Mar 16, 2017 | 15.54 | 15.80 | 15.49 | 15.75 | 2,141,628 | +0.32(+2.07%) |
Mar 15, 2017 | 15.29 | 15.59 | 15.19 | 15.43 | 2,090,946 | +0.31(+2.05%) |
Mar 14, 2017 | 15.20 | 15.36 | 15.06 | 15.12 | 1,527,389 | -0.23(-1.50%) |
Mar 13, 2017 | 15.22 | 15.41 | 15.13 | 15.35 | 1,879,947 | +0.08(+0.52%) |
Mar 10, 2017 | 15.12 | 15.28 | 14.89 | 15.27 | 2,848,529 | +0.42(+2.83%) |
Mar 09, 2017 | 14.82 | 15.06 | 14.61 | 14.85 | 1,797,468 | -0.06(-0.40%) |
Mar 08, 2017 | 14.63 | 15.14 | 14.54 | 14.91 | 2,487,712 | +0.37(+2.54%) |
Mar 07, 2017 | 15.04 | 15.18 | 14.48 | 14.54 | 2,506,959 | -0.50(-3.32%) |
Mar 06, 2017 | 15.21 | 15.52 | 14.93 | 15.04 | 2,860,858 | -0.11(-0.73%) |
Mar 03, 2017 | 14.86 | 15.22 | 14.38 | 15.15 | 9,595,700 | +0.00(+0.00%) |
Mar 02, 2017 | 14.84 | 15.71 | 14.73 | 15.15 | 6,473,996 | +0.61(+4.20%) |
Mar 01, 2017 | 13.99 | 15.00 | 13.96 | 14.54 | 4,803,047 | +1.60(+12.36%) |
Feb 28, 2017 | 12.75 | 13.08 | 12.72 | 12.94 | 2,651,058 | +0.12(+0.94%) |
Feb 27, 2017 | 12.27 | 12.86 | 12.14 | 12.82 | 1,249,339 | +0.58(+4.74%) |
Feb 24, 2017 | 12.18 | 12.38 | 12.18 | 12.24 | 678,730 | -0.17(-1.37%) |
Feb 23, 2017 | 12.52 | 12.52 | 12.12 | 12.41 | 653,003 | -0.02(-0.16%) |
Feb 22, 2017 | 12.42 | 12.42 | 12.34 | 12.43 | 607,751 | -0.05(-0.40%) |
Feb 21, 2017 | 12.55 | 12.70 | 12.41 | 12.48 | 802,657 | -0.03(-0.24%) |
Feb 17, 2017 | 12.51 | 12.51 | 12.51 | 0 | -0.10(-0.79%) | |
Feb 16, 2017 | 12.68 | 12.84 | 12.44 | 12.61 | 704,195 | -0.07(-0.55%) |
Feb 15, 2017 | 12.47 | 12.75 | 12.38 | 12.68 | 1,100,772 | +0.16(+1.28%) |
Feb 14, 2017 | 12.37 | 12.59 | 12.25 | 12.52 | 789,020 | +0.12(+0.97%) |
Feb 13, 2017 | 12.50 | 12.65 | 12.30 | 12.40 | 726,872 | +0.02(+0.16%) |
Feb 10, 2017 | 12.30 | 12.49 | 12.19 | 12.38 | 809,322 | +0.10(+0.81%) |
Feb 09, 2017 | 11.82 | 12.37 | 11.78 | 12.28 | 1,276,363 | +0.49(+4.16%) |
Feb 08, 2017 | 11.73 | 11.80 | 11.43 | 11.79 | 1,014,200 | +0.20(+1.73%) |
Feb 07, 2017 | 11.65 | 11.82 | 11.42 | 11.59 | 1,192,726 | -0.06(-0.52%) |
Feb 06, 2017 | 11.26 | 11.66 | 11.14 | 11.65 | 1,695,843 | +0.33(+2.92%) |
Feb 03, 2017 | 11.14 | 11.35 | 11.03 | 11.32 | 867,220 | +0.32(+2.91%) |
Feb 02, 2017 | 10.75 | 11.10 | 10.66 | 11.00 | 899,419 | +0.19(+1.76%) |
Feb 01, 2017 | 10.92 | 11.00 | 10.69 | 10.81 | 467,649 | +0.05(+0.46%) |
Jan 31, 2017 | 10.77 | 10.84 | 10.56 | 10.76 | 1,111,131 | -0.10(-0.92%) |
Jan 30, 2017 | 11.25 | 11.26 | 10.80 | 10.86 | 1,160,849 | -0.52(-4.57%) |
Jan 27, 2017 | 11.57 | 11.61 | 11.25 | 11.38 | 554,272 | -0.23(-1.98%) |
Jan 26, 2017 | 11.93 | 12.13 | 11.61 | 11.61 | 860,828 | -0.28(-2.35%) |
Jan 25, 2017 | 11.80 | 11.96 | 11.62 | 11.89 | 1,167,319 | +0.46(+4.02%) |
Jan 24, 2017 | 10.99 | 11.60 | 10.89 | 11.43 | 2,391,952 | +0.64(+5.93%) |
Jan 23, 2017 | 10.84 | 10.96 | 10.67 | 10.79 | 876,724 | -0.13(-1.19%) |
Jan 20, 2017 | 11.05 | 11.15 | 10.86 | 10.92 | 429,835 | -0.09(-0.82%) |
Jan 19, 2017 | 11.26 | 11.43 | 10.98 | 11.01 | 540,831 | -0.28(-2.48%) |
Jan 18, 2017 | 11.38 | 11.45 | 11.17 | 11.29 | 535,445 | -0.05(-0.44%) |
Jan 17, 2017 | 11.61 | 11.61 | 11.27 | 11.34 | 545,410 | -0.35(-2.99%) |
Jan 13, 2017 | 11.69 | 11.69 | 11.69 | 0 | +0.33(+2.90%) | |
Jan 12, 2017 | 11.51 | 11.51 | 11.12 | 11.36 | 502,617 | -0.17(-1.47%) |
Jan 11, 2017 | 11.51 | 11.60 | 11.30 | 11.53 | 659,036 | +0.00(+0.00%) |
Jan 10, 2017 | 11.32 | 11.54 | 11.22 | 11.53 | 665,519 | +0.27(+2.40%) |
Jan 09, 2017 | 11.30 | 11.45 | 11.07 | 11.26 | 726,733 | -0.11(-0.97%) |
Jan 06, 2017 | 11.65 | 11.70 | 11.33 | 11.37 | 1,275,940 | -0.39(-3.32%) |
Jan 05, 2017 | 11.97 | 12.05 | 11.70 | 11.76 | 784,503 | -0.26(-2.16%) |
Jan 04, 2017 | 11.75 | 12.08 | 11.59 | 12.02 | 978,547 | +0.38(+3.26%) |
Jan 03, 2017 | 11.22 | 11.65 | 11.07 | 11.64 | 1,088,325 | +0.67(+6.11%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.15(-1.35%) | |
Dec 29, 2016 | 11.11 | 11.27 | 11.03 | 11.12 | 523,832 | +0.00(+0.00%) |
Dec 28, 2016 | 11.41 | 11.41 | 11.07 | 11.12 | 767,740 | -0.23(-2.03%) |
Dec 27, 2016 | 11.37 | 11.57 | 11.30 | 11.35 | 449,396 | +0.02(+0.18%) |
Dec 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.18%) | |
Dec 22, 2016 | 11.60 | 11.61 | 11.29 | 11.31 | 451,836 | -0.27(-2.33%) |
Dec 21, 2016 | 11.55 | 11.65 | 11.49 | 11.58 | 646,588 | +0.00(+0.00%) |
Dec 20, 2016 | 11.48 | 11.76 | 11.36 | 11.58 | 1,434,562 | +0.19(+1.67%) |
Dec 19, 2016 | 11.50 | 11.65 | 11.35 | 11.39 | 829,728 | -0.16(-1.39%) |
Dec 16, 2016 | 11.42 | 11.63 | 11.36 | 11.55 | 1,679,175 | +0.18(+1.58%) |
Dec 15, 2016 | 11.41 | 11.70 | 11.15 | 11.37 | 1,802,961 | +0.03(+0.26%) |
Dec 14, 2016 | 11.89 | 11.96 | 11.33 | 11.34 | 992,370 | -0.60(-5.03%) |
Dec 13, 2016 | 12.13 | 12.21 | 11.91 | 11.94 | 1,315,117 | -0.13(-1.08%) |
Dec 12, 2016 | 12.08 | 12.24 | 11.82 | 12.07 | 1,056,601 | -0.01(-0.08%) |
Dec 09, 2016 | 12.06 | 12.28 | 11.91 | 12.08 | 1,392,483 | +0.04(+0.33%) |
Dec 08, 2016 | 11.71 | 12.22 | 11.68 | 12.04 | 1,517,890 | +0.37(+3.17%) |
Dec 07, 2016 | 11.40 | 11.78 | 11.24 | 11.67 | 1,933,329 | +0.29(+2.55%) |
Dec 06, 2016 | 11.12 | 11.42 | 11.00 | 11.38 | 1,250,000 | +0.28(+2.52%) |
Dec 05, 2016 | 10.61 | 11.13 | 10.51 | 11.10 | 1,322,802 | +0.53(+5.01%) |
Dec 02, 2016 | 10.82 | 10.82 | 10.55 | 10.57 | 1,708,175 | -0.26(-2.40%) |
Dec 01, 2016 | 11.09 | 11.10 | 10.74 | 10.83 | 1,032,054 | -0.23(-2.08%) |
Nov 30, 2016 | 11.17 | 11.37 | 10.87 | 11.06 | 980,168 | +0.02(+0.18%) |
Nov 29, 2016 | 11.10 | 11.20 | 10.88 | 11.04 | 1,104,902 | -0.10(-0.90%) |
Nov 28, 2016 | 11.84 | 11.88 | 11.09 | 11.14 | 1,212,543 | -0.69(-5.83%) |
Nov 25, 2016 | 11.64 | 11.84 | 11.56 | 11.83 | 323,626 | +0.22(+1.89%) |
Nov 23, 2016 | 11.61 | 11.61 | 11.61 | 0 | +0.19(+1.66%) | |
Nov 22, 2016 | 11.55 | 11.86 | 11.34 | 11.42 | 1,914,425 | +0.10(+0.88%) |
Nov 21, 2016 | 11.28 | 11.50 | 11.15 | 11.32 | 1,171,048 | +0.13(+1.16%) |
Nov 18, 2016 | 11.16 | 11.41 | 11.04 | 11.19 | 1,140,290 | +0.09(+0.81%) |
Nov 17, 2016 | 10.84 | 11.26 | 10.34 | 11.10 | 1,752,629 | +0.36(+3.30%) |
Nov 16, 2016 | 10.57 | 10.78 | 10.45 | 10.74 | 1,223,712 | +0.08(+0.80%) |
Nov 15, 2016 | 10.35 | 10.72 | 10.13 | 10.66 | 1,504,693 | +0.27(+2.60%) |
Nov 14, 2016 | 10.48 | 10.70 | 10.29 | 10.39 | 1,294,395 | +0.04(+0.39%) |
Nov 11, 2016 | 10.08 | 10.41 | 10.07 | 10.35 | 1,525,137 | +0.25(+2.48%) |
Nov 10, 2016 | 9.620 | 10.20 | 9.530 | 10.10 | 2,679,862 | +0.64(+6.77%) |
Nov 09, 2016 | 9.390 | 9.620 | 9.140 | 9.460 | 2,480,066 | +0.00(+0.00%) |
Nov 08, 2016 | 9.510 | 9.617 | 9.380 | 9.460 | 1,484,542 | -0.08(-0.84%) |
Nov 07, 2016 | 9.350 | 9.720 | 9.260 | 9.540 | 2,041,643 | +0.40(+4.38%) |
Nov 04, 2016 | 9.290 | 10.13 | 9.039 | 9.140 | 2,075,474 | -0.25(-2.66%) |
Nov 03, 2016 | 9.480 | 9.520 | 9.120 | 9.390 | 3,473,288 | -0.04(-0.42%) |
Nov 02, 2016 | 9.710 | 9.750 | 9.420 | 9.430 | 1,106,857 | -0.28(-2.83%) |
Nov 01, 2016 | 9.720 | 9.890 | 9.590 | 9.705 | 1,243,790 | +0.04(+0.36%) |
Oct 31, 2016 | 9.590 | 10.00 | 9.500 | 9.670 | 463,051 | +0.10(+1.04%) |
Oct 28, 2016 | 9.710 | 9.825 | 9.510 | 9.570 | 1,534,970 | -0.16(-1.64%) |
Oct 27, 2016 | 9.760 | 9.870 | 9.610 | 9.730 | 1,137,197 | +0.02(+0.21%) |
Oct 26, 2016 | 9.640 | 9.770 | 9.600 | 9.710 | 1,370,496 | -0.02(-0.21%) |
Oct 25, 2016 | 10.35 | 10.35 | 9.730 | 9.730 | 2,111,320 | -0.67(-6.44%) |
Oct 24, 2016 | 10.48 | 10.66 | 10.37 | 10.40 | 749,127 | +0.02(+0.19%) |
Oct 21, 2016 | 10.30 | 10.39 | 10.20 | 10.38 | 883,984 | -0.04(-0.38%) |
Oct 20, 2016 | 10.38 | 10.51 | 10.29 | 10.42 | 1,499,455 | -0.01(-0.10%) |
Oct 19, 2016 | 10.33 | 10.53 | 10.21 | 10.43 | 2,001,521 | +0.15(+1.46%) |
Oct 18, 2016 | 10.75 | 10.83 | 10.27 | 10.28 | 1,949,057 | -0.34(-3.20%) |
Oct 17, 2016 | 10.79 | 10.85 | 10.45 | 10.62 | 1,360,557 | -0.25(-2.30%) |
Oct 14, 2016 | 11.19 | 11.42 | 10.86 | 10.87 | 718,686 | -0.25(-2.25%) |
Oct 13, 2016 | 11.02 | 11.28 | 11.02 | 11.12 | 794,339 | +0.00(+0.00%) |
Oct 12, 2016 | 11.15 | 11.29 | 11.03 | 11.12 | 412,906 | -0.06(-0.54%) |
Oct 11, 2016 | 11.40 | 11.55 | 11.03 | 11.18 | 567,203 | -0.28(-2.44%) |
Oct 10, 2016 | 11.35 | 11.58 | 11.31 | 11.46 | 413,463 | +0.25(+2.23%) |
Oct 07, 2016 | 11.61 | 11.65 | 11.19 | 11.21 | 759,535 | -0.55(-4.68%) |
Oct 06, 2016 | 11.27 | 11.84 | 11.25 | 11.76 | 1,061,763 | +0.44(+3.89%) |
Oct 05, 2016 | 11.38 | 11.52 | 11.26 | 11.32 | 830,333 | -0.03(-0.26%) |
Oct 04, 2016 | 11.39 | 11.56 | 11.23 | 11.35 | 375,907 | -0.05(-0.44%) |
Oct 03, 2016 | 11.45 | 11.58 | 11.29 | 11.40 | 793,182 | -0.11(-0.96%) |
Sep 30, 2016 | 11.54 | 11.65 | 11.25 | 11.51 | 1,202,748 | +0.11(+0.96%) |
Sep 29, 2016 | 11.72 | 11.72 | 11.31 | 11.40 | 692,308 | -0.33(-2.81%) |
Sep 28, 2016 | 11.73 | 11.82 | 11.47 | 11.73 | 1,128,367 | +0.00(+0.00%) |
Sep 27, 2016 | 11.70 | 11.73 | 11.47 | 11.73 | 796,867 | +0.06(+0.51%) |
Sep 26, 2016 | 11.63 | 11.87 | 11.61 | 11.67 | 438,306 | -0.09(-0.77%) |
Sep 23, 2016 | 11.81 | 12.01 | 11.62 | 11.76 | 932,494 | -0.05(-0.42%) |
Sep 22, 2016 | 11.78 | 12.07 | 11.59 | 11.81 | 1,311,624 | +0.10(+0.85%) |
Sep 21, 2016 | 11.54 | 11.74 | 11.34 | 11.71 | 1,533,747 | +0.20(+1.74%) |
Sep 20, 2016 | 12.14 | 12.19 | 11.39 | 11.51 | 1,634,695 | -0.51(-4.24%) |
Sep 19, 2016 | 11.98 | 12.38 | 11.91 | 12.02 | 705,720 | +0.17(+1.43%) |
Sep 16, 2016 | 12.20 | 12.22 | 11.77 | 11.85 | 1,240,776 | -0.39(-3.19%) |
Sep 15, 2016 | 12.47 | 12.47 | 12.19 | 12.24 | 477,571 | -0.02(-0.16%) |
Sep 14, 2016 | 12.36 | 12.52 | 12.08 | 12.26 | 835,144 | -0.05(-0.41%) |
Sep 13, 2016 | 12.58 | 12.62 | 12.20 | 12.31 | 1,080,717 | -0.36(-2.84%) |
Sep 12, 2016 | 12.49 | 12.67 | 12.40 | 12.67 | 1,221,830 | +0.05(+0.40%) |
Sep 09, 2016 | 13.43 | 13.43 | 12.52 | 12.62 | 1,749,406 | -0.99(-7.27%) |
Sep 08, 2016 | 13.61 | 13.76 | 13.48 | 13.61 | 813,401 | -0.01(-0.07%) |
Sep 07, 2016 | 13.48 | 13.79 | 13.33 | 13.62 | 1,383,035 | +0.29(+2.18%) |
Sep 06, 2016 | 13.64 | 13.78 | 13.20 | 13.33 | 857,091 | -0.09(-0.67%) |
Sep 02, 2016 | 13.55 | 13.42 | 13.42 | 13.42 | 788,500 | -0.11(-0.81%) |
Sep 01, 2016 | 13.77 | 13.78 | 13.24 | 13.53 | 773,052 | -0.21(-1.53%) |
Aug 31, 2016 | 14.07 | 14.09 | 13.55 | 13.74 | 1,177,343 | -0.29(-2.07%) |
Aug 30, 2016 | 13.65 | 14.03 | 13.58 | 14.03 | 1,177,459 | +0.43(+3.16%) |
Aug 29, 2016 | 13.10 | 13.76 | 13.10 | 13.60 | 1,474,621 | +0.59(+4.53%) |
Aug 26, 2016 | 13.01 | 13.32 | 12.78 | 13.01 | 1,317,737 | +0.05(+0.39%) |
Aug 25, 2016 | 12.85 | 12.98 | 12.80 | 12.96 | 868,422 | +0.08(+0.62%) |
Aug 24, 2016 | 13.11 | 13.12 | 12.81 | 12.88 | 746,233 | -0.21(-1.60%) |
Aug 23, 2016 | 12.75 | 13.24 | 12.71 | 13.09 | 1,243,246 | +0.41(+3.23%) |
Aug 22, 2016 | 12.51 | 12.75 | 12.25 | 12.68 | 1,101,047 | +0.06(+0.48%) |
Aug 19, 2016 | 12.63 | 12.72 | 12.55 | 12.62 | 1,023,990 | -0.02(-0.16%) |
Aug 18, 2016 | 12.56 | 12.74 | 12.30 | 12.64 | 902,627 | +0.08(+0.64%) |
Aug 17, 2016 | 12.60 | 12.65 | 12.36 | 12.56 | 1,712,633 | +0.02(+0.16%) |
Aug 16, 2016 | 12.43 | 12.59 | 12.25 | 12.54 | 1,131,900 | +0.09(+0.72%) |
Aug 15, 2016 | 12.40 | 12.56 | 12.17 | 12.45 | 719,634 | +0.16(+1.30%) |
Aug 12, 2016 | 12.44 | 12.57 | 12.11 | 12.29 | 1,728,736 | -0.16(-1.29%) |
Aug 11, 2016 | 12.47 | 12.66 | 12.31 | 12.45 | 898,960 | +0.03(+0.24%) |
Aug 10, 2016 | 12.45 | 12.84 | 12.07 | 12.42 | 990,723 | +0.02(+0.16%) |
Aug 09, 2016 | 12.44 | 12.52 | 12.03 | 12.40 | 1,175,785 | -0.04(-0.32%) |
Aug 08, 2016 | 12.44 | 12.85 | 12.43 | 12.44 | 1,007,368 | -0.12(-0.96%) |
Aug 05, 2016 | 12.00 | 12.99 | 12.00 | 12.56 | 2,305,788 | -0.55(-4.20%) |
Aug 04, 2016 | 13.13 | 13.24 | 12.77 | 13.11 | 1,102,217 | +0.00(+0.00%) |
Aug 03, 2016 | 12.86 | 13.17 | 12.75 | 13.11 | 892,003 | +0.28(+2.18%) |
Aug 02, 2016 | 12.95 | 13.15 | 12.78 | 12.83 | 1,144,859 | -0.15(-1.16%) |
Aug 01, 2016 | 12.96 | 13.33 | 12.66 | 12.98 | 1,757,592 | +0.09(+0.70%) |
Jul 29, 2016 | 13.12 | 13.15 | 12.73 | 12.89 | 1,793,212 | -0.21(-1.60%) |
Jul 28, 2016 | 13.10 | 13.35 | 13.02 | 13.10 | 1,868,590 | +0.01(+0.08%) |
Jul 27, 2016 | 13.15 | 13.38 | 12.87 | 13.09 | 1,218,417 | +0.00(+0.00%) |
Jul 26, 2016 | 13.03 | 13.16 | 12.93 | 13.09 | 769,888 | +0.11(+0.85%) |
Jul 25, 2016 | 12.92 | 13.22 | 12.92 | 12.98 | 741,349 | +0.08(+0.62%) |
Jul 22, 2016 | 12.81 | 13.00 | 12.63 | 12.90 | 494,319 | +0.08(+0.62%) |
Jul 21, 2016 | 12.98 | 13.04 | 12.73 | 12.82 | 679,285 | -0.13(-1.00%) |
Jul 20, 2016 | 12.94 | 13.09 | 12.78 | 12.95 | 586,348 | +0.07(+0.54%) |
Jul 19, 2016 | 13.10 | 13.10 | 12.82 | 12.88 | 648,233 | -0.21(-1.60%) |
Jul 18, 2016 | 12.81 | 13.24 | 12.66 | 13.09 | 1,043,082 | +0.27(+2.11%) |
Jul 15, 2016 | 12.76 | 12.84 | 12.51 | 12.82 | 749,757 | +0.15(+1.18%) |
Jul 14, 2016 | 12.86 | 12.86 | 12.54 | 12.67 | 744,564 | +0.04(+0.32%) |
Jul 13, 2016 | 12.88 | 12.95 | 12.63 | 12.63 | 772,463 | -0.18(-1.41%) |
Jul 12, 2016 | 12.88 | 13.02 | 12.63 | 12.81 | 1,283,680 | +0.06(+0.47%) |
Jul 11, 2016 | 12.48 | 12.86 | 12.48 | 12.75 | 1,289,710 | +0.41(+3.32%) |
Jul 08, 2016 | 11.96 | 12.45 | 11.82 | 12.34 | 1,660,698 | +0.52(+4.40%) |
Jul 07, 2016 | 11.65 | 11.90 | 11.61 | 11.82 | 1,073,365 | +0.56(+4.97%) |
Jul 05, 2016 | 11.50 | 11.77 | 11.01 | 11.26 | 1,327,484 | -0.30(-2.60%) |
Jul 01, 2016 | 11.28 | 11.56 | 11.56 | 11.56 | 601,800 | +0.31(+2.76%) |
Jun 30, 2016 | 10.78 | 11.26 | 10.78 | 11.25 | 816,878 | +0.22(+1.99%) |
Jun 29, 2016 | 10.92 | 11.16 | 10.71 | 11.03 | 1,139,305 | +0.35(+3.28%) |
Jun 28, 2016 | 10.34 | 10.99 | 10.34 | 10.68 | 1,219,457 | +0.49(+4.81%) |
Jun 27, 2016 | 10.74 | 10.89 | 10.15 | 10.19 | 2,296,543 | -0.74(-6.77%) |
Jun 24, 2016 | 10.99 | 11.29 | 10.78 | 10.93 | 4,715,769 | -0.79(-6.74%) |
Jun 23, 2016 | 11.19 | 11.72 | 11.07 | 11.72 | 947,774 | +0.70(+6.35%) |
Jun 22, 2016 | 11.32 | 11.33 | 10.93 | 11.02 | 976,410 | -0.30(-2.65%) |
Jun 21, 2016 | 11.42 | 11.64 | 11.06 | 11.32 | 1,065,409 | -0.09(-0.79%) |
Jun 20, 2016 | 11.20 | 11.57 | 11.04 | 11.41 | 1,149,815 | +0.34(+3.07%) |
Jun 17, 2016 | 10.93 | 11.17 | 10.80 | 11.07 | 2,145,368 | +0.20(+1.84%) |
Jun 16, 2016 | 11.13 | 11.13 | 10.65 | 10.87 | 1,014,220 | -0.13(-1.18%) |
Jun 15, 2016 | 11.05 | 11.20 | 10.89 | 11.00 | 1,898,185 | -0.04(-0.36%) |
Jun 14, 2016 | 11.29 | 11.37 | 10.98 | 11.04 | 1,375,663 | -0.29(-2.56%) |
Jun 13, 2016 | 11.61 | 11.75 | 11.29 | 11.33 | 1,300,684 | -0.41(-3.49%) |
Jun 10, 2016 | 11.89 | 12.03 | 11.69 | 11.74 | 1,014,438 | -0.37(-3.06%) |
Jun 09, 2016 | 12.22 | 12.31 | 12.06 | 12.11 | 802,741 | -0.19(-1.54%) |
Jun 08, 2016 | 12.18 | 12.34 | 12.09 | 12.30 | 1,225,321 | +0.16(+1.32%) |
Jun 07, 2016 | 11.96 | 12.20 | 11.84 | 12.14 | 1,141,445 | +0.18(+1.51%) |
Jun 06, 2016 | 11.89 | 11.99 | 11.72 | 11.96 | 1,063,071 | +0.08(+0.67%) |
Jun 03, 2016 | 12.31 | 12.33 | 11.86 | 11.88 | 1,370,289 | -0.41(-3.34%) |
Jun 02, 2016 | 11.96 | 12.31 | 11.94 | 12.29 | 1,877,275 | +0.22(+1.82%) |
Jun 01, 2016 | 11.99 | 12.18 | 11.74 | 12.07 | 2,299,272 | +0.31(+2.64%) |
May 31, 2016 | 11.89 | 12.02 | 11.62 | 11.76 | 1,200,861 | -0.02(-0.17%) |
May 27, 2016 | 11.66 | 11.78 | 11.78 | 11.78 | 2,201,200 | +0.14(+1.20%) |
May 26, 2016 | 11.91 | 12.02 | 11.47 | 11.64 | 2,515,743 | -0.24(-2.02%) |
May 25, 2016 | 12.03 | 12.26 | 11.80 | 11.88 | 2,042,808 | -0.07(-0.59%) |
May 24, 2016 | 11.84 | 12.03 | 11.65 | 11.95 | 1,397,950 | +0.19(+1.62%) |
May 23, 2016 | 11.54 | 11.99 | 11.44 | 11.76 | 1,808,133 | +0.12(+1.03%) |
May 20, 2016 | 11.53 | 11.73 | 11.16 | 11.64 | 1,569,673 | +0.20(+1.75%) |
May 19, 2016 | 10.66 | 11.49 | 10.64 | 11.44 | 9,466,099 | +0.51(+4.67%) |
May 18, 2016 | 11.12 | 11.33 | 10.82 | 10.93 | 1,640,581 | -0.24(-2.15%) |
May 17, 2016 | 11.09 | 11.44 | 10.64 | 11.17 | 1,557,690 | +0.11(+0.99%) |
May 16, 2016 | 11.34 | 11.38 | 11.04 | 11.06 | 1,968,467 | -0.18(-1.60%) |
May 13, 2016 | 11.41 | 11.62 | 11.21 | 11.24 | 1,925,067 | -0.26(-2.26%) |
May 12, 2016 | 11.60 | 11.75 | 11.39 | 11.50 | 1,136,266 | -0.03(-0.26%) |
May 11, 2016 | 11.30 | 11.83 | 11.17 | 11.53 | 1,415,621 | +0.17(+1.50%) |
May 10, 2016 | 11.16 | 11.39 | 11.05 | 11.36 | 1,407,632 | +0.24(+2.16%) |
May 09, 2016 | 10.86 | 11.44 | 10.86 | 11.12 | 1,869,639 | +0.26(+2.39%) |
May 06, 2016 | 11.48 | 11.61 | 10.17 | 10.86 | 3,084,299 | -0.43(-3.81%) |
May 05, 2016 | 11.17 | 11.53 | 11.08 | 11.29 | 1,713,510 | +0.16(+1.44%) |
May 04, 2016 | 10.90 | 11.33 | 10.83 | 11.13 | 1,119,727 | +0.15(+1.37%) |
May 03, 2016 | 11.32 | 11.36 | 10.90 | 10.98 | 1,646,937 | -0.46(-4.02%) |
May 02, 2016 | 11.15 | 11.46 | 10.94 | 11.44 | 981,606 | +0.35(+3.16%) |
Apr 29, 2016 | 11.38 | 11.39 | 10.82 | 11.09 | 1,548,799 | -0.31(-2.72%) |
Apr 28, 2016 | 11.92 | 12.02 | 11.34 | 11.40 | 940,043 | -0.63(-5.24%) |
Apr 27, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 900,412 | -0.11(-0.91%) |
Apr 26, 2016 | 12.23 | 12.28 | 11.94 | 12.14 | 917,635 | -0.07(-0.57%) |
Apr 25, 2016 | 12.38 | 12.59 | 12.09 | 12.21 | 500,634 | -0.19(-1.53%) |
Apr 22, 2016 | 12.35 | 12.57 | 12.34 | 12.40 | 1,061,486 | +0.10(+0.81%) |
Apr 21, 2016 | 12.30 | 12.77 | 12.28 | 12.30 | 886,519 | +0.10(+0.82%) |
Apr 20, 2016 | 11.94 | 12.50 | 11.94 | 12.20 | 846,196 | +0.18(+1.50%) |
Apr 19, 2016 | 12.12 | 12.17 | 11.91 | 12.02 | 648,183 | -0.08(-0.66%) |
Apr 18, 2016 | 11.99 | 12.32 | 11.85 | 12.10 | 535,939 | +0.07(+0.58%) |
Apr 15, 2016 | 11.90 | 12.19 | 11.80 | 12.03 | 949,455 | +0.14(+1.18%) |
Apr 14, 2016 | 11.97 | 12.01 | 11.76 | 11.89 | 882,147 | -0.09(-0.75%) |
Apr 13, 2016 | 11.84 | 12.07 | 11.71 | 11.98 | 862,024 | +0.27(+2.31%) |
Apr 12, 2016 | 11.89 | 12.04 | 11.63 | 11.71 | 847,822 | -0.15(-1.26%) |
Apr 11, 2016 | 11.76 | 12.19 | 11.66 | 11.86 | 1,074,113 | +0.20(+1.72%) |
Apr 08, 2016 | 11.72 | 11.89 | 11.34 | 11.66 | 692,168 | +0.11(+0.95%) |
Apr 07, 2016 | 11.58 | 11.84 | 11.36 | 11.55 | 1,108,723 | -0.18(-1.53%) |
Apr 06, 2016 | 11.33 | 11.80 | 11.23 | 11.73 | 1,063,357 | +0.45(+3.99%) |
Apr 05, 2016 | 10.92 | 11.33 | 10.76 | 11.28 | 832,784 | +0.20(+1.81%) |
Apr 04, 2016 | 11.41 | 11.51 | 11.03 | 11.08 | 963,683 | -0.33(-2.89%) |