Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.85 | 13.85 | 13.70 | 13.75 | 66,401 | +0.00(+0.00%) |
Mar 30, 2017 | 13.80 | 14.10 | 13.75 | 13.75 | 118,607 | -0.05(-0.36%) |
Mar 29, 2017 | 13.40 | 13.80 | 13.25 | 13.80 | 95,584 | +0.40(+2.99%) |
Mar 28, 2017 | 13.25 | 13.40 | 13.15 | 13.40 | 50,185 | +0.20(+1.52%) |
Mar 27, 2017 | 13.25 | 13.35 | 13.10 | 13.20 | 32,680 | -0.10(-0.75%) |
Mar 24, 2017 | 13.40 | 13.45 | 13.15 | 13.30 | 38,669 | -0.05(-0.37%) |
Mar 23, 2017 | 13.45 | 13.70 | 13.25 | 13.35 | 52,806 | +0.05(+0.38%) |
Mar 22, 2017 | 13.35 | 13.38 | 13.25 | 13.30 | 42,848 | +0.00(+0.00%) |
Mar 21, 2017 | 13.50 | 13.50 | 13.10 | 13.30 | 74,120 | -0.20(-1.48%) |
Mar 20, 2017 | 13.55 | 13.55 | 13.45 | 13.50 | 45,141 | +0.00(+0.00%) |
Mar 17, 2017 | 13.45 | 13.60 | 13.40 | 13.50 | 84,359 | +0.05(+0.37%) |
Mar 16, 2017 | 13.45 | 13.60 | 13.35 | 13.45 | 71,326 | +0.10(+0.75%) |
Mar 15, 2017 | 13.10 | 13.70 | 13.10 | 13.35 | 130,286 | +0.25(+1.91%) |
Mar 14, 2017 | 13.15 | 13.30 | 12.95 | 13.10 | 221,352 | +0.00(+0.00%) |
Mar 13, 2017 | 12.85 | 13.15 | 12.78 | 13.10 | 141,324 | +0.40(+3.15%) |
Mar 10, 2017 | 12.90 | 12.90 | 12.55 | 12.70 | 106,934 | -0.10(-0.78%) |
Mar 09, 2017 | 13.25 | 13.38 | 12.45 | 12.80 | 181,938 | -0.35(-2.66%) |
Mar 08, 2017 | 13.10 | 13.30 | 13.00 | 13.15 | 128,818 | +0.08(+0.57%) |
Mar 07, 2017 | 12.80 | 13.07 | 12.80 | 13.07 | 33,897 | +0.22(+1.75%) |
Mar 06, 2017 | 12.80 | 13.05 | 12.65 | 12.85 | 66,660 | -0.25(-1.91%) |
Mar 03, 2017 | 13.00 | 13.10 | 12.90 | 13.10 | 55,519 | +0.10(+0.77%) |
Mar 02, 2017 | 12.90 | 13.10 | 12.70 | 13.00 | 148,734 | +0.20(+1.56%) |
Mar 01, 2017 | 12.85 | 12.95 | 12.80 | 12.80 | 43,220 | -0.20(-1.54%) |
Feb 28, 2017 | 12.95 | 13.14 | 12.75 | 13.00 | 91,355 | +0.10(+0.78%) |
Feb 27, 2017 | 12.95 | 12.95 | 12.75 | 12.90 | 34,893 | -0.05(-0.39%) |
Feb 24, 2017 | 12.80 | 12.95 | 12.75 | 12.95 | 48,577 | +0.10(+0.78%) |
Feb 23, 2017 | 12.80 | 12.90 | 12.60 | 12.85 | 51,342 | +0.10(+0.78%) |
Feb 22, 2017 | 12.65 | 12.75 | 12.60 | 12.75 | 34,779 | +0.15(+1.19%) |
Feb 21, 2017 | 12.72 | 12.75 | 12.55 | 12.60 | 82,195 | -0.05(-0.40%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | -0.15(-1.17%) | |
Feb 16, 2017 | 12.80 | 12.85 | 12.50 | 12.80 | 74,770 | +0.00(+0.00%) |
Feb 15, 2017 | 12.85 | 12.90 | 12.75 | 12.80 | 41,535 | -0.05(-0.39%) |
Feb 14, 2017 | 12.80 | 12.85 | 12.80 | 12.85 | 57,649 | +0.10(+0.78%) |
Feb 13, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 69,355 | +0.00(+0.00%) |
Feb 10, 2017 | 12.65 | 12.75 | 12.65 | 12.75 | 39,601 | +0.15(+1.19%) |
Feb 09, 2017 | 12.70 | 12.70 | 12.60 | 12.60 | 56,456 | -0.10(-0.79%) |
Feb 08, 2017 | 12.70 | 12.70 | 12.55 | 12.70 | 46,683 | +0.10(+0.79%) |
Feb 07, 2017 | 12.65 | 12.70 | 12.50 | 12.60 | 26,804 | +0.05(+0.40%) |
Feb 06, 2017 | 12.55 | 12.65 | 12.40 | 12.55 | 40,822 | -0.15(-1.18%) |
Feb 03, 2017 | 12.60 | 12.75 | 12.55 | 12.70 | 59,604 | +0.15(+1.20%) |
Feb 02, 2017 | 12.35 | 12.65 | 12.25 | 12.55 | 50,851 | +0.10(+0.80%) |
Feb 01, 2017 | 12.45 | 12.55 | 12.35 | 12.45 | 52,799 | -0.05(-0.40%) |
Jan 31, 2017 | 12.55 | 12.55 | 12.40 | 12.50 | 33,274 | -0.03(-0.20%) |
Jan 30, 2017 | 12.45 | 12.60 | 12.35 | 12.53 | 28,909 | -0.07(-0.60%) |
Jan 27, 2017 | 12.68 | 12.70 | 12.50 | 12.60 | 53,116 | -0.10(-0.79%) |
Jan 26, 2017 | 12.65 | 12.70 | 12.55 | 12.70 | 33,876 | +0.00(+0.00%) |
Jan 25, 2017 | 12.40 | 12.70 | 12.40 | 12.70 | 35,913 | +0.25(+2.01%) |
Jan 24, 2017 | 12.45 | 12.65 | 12.45 | 12.45 | 26,913 | -0.10(-0.80%) |
Jan 23, 2017 | 12.20 | 12.55 | 12.10 | 12.55 | 45,814 | +0.40(+3.29%) |
Jan 20, 2017 | 12.45 | 12.50 | 11.85 | 12.15 | 117,899 | -0.35(-2.80%) |
Jan 19, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 32,310 | -0.20(-1.57%) |
Jan 18, 2017 | 12.85 | 12.85 | 12.55 | 12.70 | 68,354 | -0.05(-0.39%) |
Jan 17, 2017 | 12.75 | 12.80 | 12.65 | 12.75 | 63,219 | +0.01(+0.04%) |
Jan 13, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.05(-0.39%) | |
Jan 12, 2017 | 12.65 | 12.85 | 12.65 | 12.79 | 97,256 | +0.10(+0.75%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.60 | 12.70 | 71,963 | +0.10(+0.79%) |
Jan 10, 2017 | 12.60 | 12.75 | 12.60 | 12.60 | 54,954 | -0.10(-0.79%) |
Jan 09, 2017 | 12.70 | 12.70 | 12.55 | 12.70 | 43,804 | +0.10(+0.79%) |
Jan 06, 2017 | 12.65 | 12.70 | 12.58 | 12.60 | 46,562 | +0.00(+0.00%) |
Jan 05, 2017 | 12.45 | 12.65 | 12.35 | 12.60 | 71,046 | +0.20(+1.61%) |
Jan 04, 2017 | 11.95 | 12.40 | 11.91 | 12.40 | 136,783 | +0.50(+4.20%) |
Jan 03, 2017 | 11.90 | 12.00 | 11.80 | 11.90 | 50,005 | +0.00(+0.00%) |
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.05(+0.42%) | |
Dec 29, 2016 | 11.90 | 12.00 | 11.85 | 11.85 | 15,907 | -0.05(-0.42%) |
Dec 28, 2016 | 11.85 | 11.95 | 11.81 | 11.90 | 21,696 | +0.00(+0.00%) |
Dec 27, 2016 | 11.90 | 11.95 | 11.85 | 11.90 | 26,836 | +0.10(+0.85%) |
Dec 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.25(-2.07%) | |
Dec 22, 2016 | 11.85 | 12.10 | 11.76 | 12.05 | 49,435 | +0.23(+1.90%) |
Dec 21, 2016 | 11.90 | 11.95 | 11.75 | 11.82 | 34,101 | -0.08(-0.63%) |
Dec 20, 2016 | 11.80 | 12.00 | 11.80 | 11.90 | 39,799 | +0.10(+0.85%) |
Dec 19, 2016 | 12.00 | 12.00 | 11.80 | 11.80 | 37,151 | -0.15(-1.26%) |
Dec 16, 2016 | 11.90 | 12.05 | 11.85 | 11.95 | 50,909 | +0.00(+0.00%) |
Dec 15, 2016 | 11.95 | 12.00 | 11.85 | 11.95 | 43,174 | +0.10(+0.84%) |
Dec 14, 2016 | 11.95 | 12.05 | 11.80 | 11.85 | 131,165 | -0.15(-1.25%) |
Dec 13, 2016 | 11.95 | 12.05 | 11.80 | 12.00 | 62,555 | +0.10(+0.84%) |
Dec 12, 2016 | 11.85 | 12.00 | 11.75 | 11.90 | 20,653 | +0.05(+0.42%) |
Dec 09, 2016 | 11.80 | 11.85 | 11.70 | 11.85 | 24,248 | +0.10(+0.85%) |
Dec 08, 2016 | 11.70 | 11.75 | 11.70 | 11.75 | 11,967 | +0.05(+0.43%) |
Dec 07, 2016 | 11.70 | 11.85 | 11.65 | 11.70 | 49,636 | -0.10(-0.85%) |
Dec 06, 2016 | 11.71 | 11.85 | 11.50 | 11.80 | 62,394 | +0.10(+0.85%) |
Dec 05, 2016 | 11.65 | 11.85 | 11.65 | 11.70 | 38,979 | +0.00(+0.00%) |
Dec 02, 2016 | 11.70 | 11.70 | 11.60 | 11.70 | 15,488 | +0.00(+0.00%) |
Dec 01, 2016 | 11.65 | 11.70 | 11.60 | 11.70 | 10,135 | +0.00(+0.00%) |
Nov 30, 2016 | 11.75 | 11.75 | 11.60 | 11.70 | 27,554 | -0.05(-0.43%) |
Nov 29, 2016 | 11.60 | 11.75 | 11.60 | 11.75 | 36,285 | +0.15(+1.29%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.50 | 11.60 | 20,294 | -0.05(-0.43%) |
Nov 25, 2016 | 11.60 | 11.70 | 11.55 | 11.65 | 9,158 | +0.05(+0.43%) |
Nov 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | -0.10(-0.85%) | |
Nov 22, 2016 | 11.65 | 11.70 | 11.62 | 11.70 | 19,817 | +0.05(+0.43%) |
Nov 21, 2016 | 11.55 | 11.70 | 11.55 | 11.65 | 13,521 | +0.05(+0.43%) |
Nov 18, 2016 | 11.55 | 11.65 | 11.40 | 11.60 | 39,810 | -0.10(-0.85%) |
Nov 17, 2016 | 11.80 | 11.80 | 11.60 | 11.70 | 48,868 | -0.05(-0.43%) |
Nov 16, 2016 | 11.55 | 11.80 | 11.45 | 11.75 | 65,442 | +0.25(+2.17%) |
Nov 15, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 60,175 | +0.05(+0.44%) |
Nov 14, 2016 | 11.40 | 11.47 | 11.30 | 11.45 | 50,130 | +0.05(+0.44%) |
Nov 11, 2016 | 11.25 | 11.45 | 11.25 | 11.40 | 32,158 | +0.10(+0.88%) |
Nov 10, 2016 | 11.25 | 11.40 | 11.25 | 11.30 | 26,138 | +0.00(+0.00%) |
Nov 09, 2016 | 10.95 | 11.40 | 10.95 | 11.30 | 42,903 | +0.25(+2.26%) |
Nov 08, 2016 | 11.05 | 11.15 | 10.90 | 11.05 | 25,662 | +0.00(+0.00%) |
Nov 07, 2016 | 11.30 | 11.30 | 11.05 | 11.05 | 68,094 | -0.10(-0.90%) |
Nov 04, 2016 | 11.20 | 11.30 | 11.00 | 11.15 | 54,266 | -0.05(-0.45%) |
Nov 03, 2016 | 11.05 | 11.25 | 10.95 | 11.20 | 45,734 | +0.25(+2.28%) |
Nov 02, 2016 | 11.05 | 11.15 | 10.95 | 10.95 | 44,315 | -0.20(-1.79%) |
Nov 01, 2016 | 11.15 | 11.15 | 11.05 | 11.15 | 44,367 | +0.00(+0.00%) |
Oct 31, 2016 | 11.20 | 11.30 | 11.10 | 11.15 | 22,923 | -0.10(-0.89%) |
Oct 28, 2016 | 11.10 | 11.30 | 11.05 | 11.25 | 22,117 | +0.10(+0.90%) |
Oct 27, 2016 | 11.12 | 11.15 | 10.95 | 11.15 | 38,887 | +0.00(+0.00%) |
Oct 26, 2016 | 11.05 | 11.20 | 11.00 | 11.15 | 34,657 | +0.00(+0.00%) |
Oct 25, 2016 | 11.15 | 11.15 | 11.05 | 11.15 | 26,815 | +0.05(+0.45%) |
Oct 24, 2016 | 11.15 | 11.20 | 11.05 | 11.10 | 38,173 | -0.10(-0.89%) |
Oct 21, 2016 | 11.00 | 11.25 | 10.95 | 11.20 | 21,463 | +0.15(+1.36%) |
Oct 20, 2016 | 11.00 | 11.10 | 10.95 | 11.05 | 45,361 | -0.05(-0.45%) |
Oct 19, 2016 | 10.95 | 11.28 | 10.90 | 11.10 | 66,201 | -0.05(-0.45%) |
Oct 18, 2016 | 11.05 | 11.15 | 11.05 | 11.15 | 19,172 | +0.15(+1.36%) |
Oct 17, 2016 | 10.85 | 11.20 | 10.85 | 11.00 | 46,380 | +0.08(+0.73%) |
Oct 14, 2016 | 11.01 | 11.01 | 10.90 | 10.92 | 24,714 | -0.09(-0.82%) |
Oct 13, 2016 | 10.89 | 11.07 | 10.85 | 11.01 | 40,817 | +0.04(+0.36%) |
Oct 12, 2016 | 10.85 | 11.00 | 10.85 | 10.97 | 22,448 | +0.06(+0.55%) |
Oct 11, 2016 | 10.90 | 11.03 | 10.87 | 10.91 | 15,701 | -0.03(-0.27%) |
Oct 10, 2016 | 11.09 | 11.10 | 10.87 | 10.94 | 39,514 | -0.11(-1.00%) |
Oct 07, 2016 | 10.95 | 11.06 | 10.90 | 11.05 | 16,358 | +0.09(+0.82%) |
Oct 06, 2016 | 11.02 | 11.09 | 10.95 | 10.96 | 16,228 | -0.04(-0.36%) |
Oct 05, 2016 | 10.96 | 11.05 | 10.95 | 11.00 | 27,867 | -0.03(-0.27%) |
Oct 04, 2016 | 11.11 | 11.15 | 10.90 | 11.03 | 66,120 | -0.08(-0.72%) |
Oct 03, 2016 | 11.08 | 11.15 | 11.05 | 11.11 | 15,708 | +0.08(+0.73%) |
Sep 30, 2016 | 11.06 | 11.11 | 11.03 | 11.03 | 46,719 | -0.06(-0.54%) |
Sep 29, 2016 | 11.03 | 11.10 | 11.00 | 11.09 | 25,110 | +0.00(+0.00%) |
Sep 28, 2016 | 11.04 | 11.10 | 10.91 | 11.09 | 25,172 | +0.02(+0.18%) |
Sep 27, 2016 | 10.98 | 11.11 | 10.95 | 11.07 | 19,556 | -0.02(-0.18%) |
Sep 26, 2016 | 10.85 | 11.12 | 10.85 | 11.09 | 41,093 | +0.18(+1.65%) |
Sep 23, 2016 | 10.92 | 10.99 | 10.85 | 10.91 | 21,528 | +0.03(+0.28%) |
Sep 22, 2016 | 10.77 | 10.88 | 10.77 | 10.88 | 27,987 | +0.12(+1.12%) |
Sep 21, 2016 | 10.76 | 10.82 | 10.66 | 10.76 | 25,198 | +0.04(+0.37%) |
Sep 20, 2016 | 10.92 | 10.92 | 10.70 | 10.72 | 18,990 | -0.25(-2.28%) |
Sep 19, 2016 | 10.82 | 11.03 | 10.82 | 10.97 | 17,026 | +0.18(+1.67%) |
Sep 16, 2016 | 10.69 | 10.97 | 10.65 | 10.79 | 46,417 | +0.10(+0.94%) |
Sep 15, 2016 | 10.67 | 10.80 | 10.55 | 10.69 | 92,431 | +0.03(+0.28%) |
Sep 14, 2016 | 10.74 | 10.93 | 10.60 | 10.66 | 50,805 | -0.05(-0.47%) |
Sep 13, 2016 | 10.88 | 10.88 | 10.68 | 10.71 | 32,069 | -0.17(-1.56%) |
Sep 12, 2016 | 10.82 | 11.06 | 10.75 | 10.88 | 28,708 | -0.03(-0.27%) |
Sep 09, 2016 | 11.05 | 11.16 | 10.90 | 10.91 | 41,769 | -0.21(-1.89%) |
Sep 08, 2016 | 11.18 | 11.24 | 11.03 | 11.12 | 37,350 | -0.13(-1.16%) |
Sep 07, 2016 | 11.24 | 11.29 | 11.14 | 11.25 | 29,024 | -0.05(-0.44%) |
Sep 06, 2016 | 11.38 | 11.39 | 11.22 | 11.30 | 38,586 | -0.01(-0.09%) |
Sep 02, 2016 | 11.48 | 11.31 | 11.31 | 11.31 | 22,900 | -0.08(-0.70%) |
Sep 01, 2016 | 11.50 | 11.50 | 11.34 | 11.39 | 22,892 | -0.06(-0.52%) |
Aug 31, 2016 | 11.23 | 11.50 | 11.20 | 11.45 | 76,349 | +0.23(+2.05%) |
Aug 30, 2016 | 11.13 | 11.29 | 11.01 | 11.22 | 64,451 | +0.12(+1.08%) |
Aug 29, 2016 | 11.15 | 11.35 | 11.04 | 11.10 | 41,810 | -0.01(-0.09%) |
Aug 26, 2016 | 11.11 | 11.23 | 11.08 | 11.11 | 25,027 | -0.03(-0.27%) |
Aug 25, 2016 | 11.07 | 11.24 | 11.07 | 11.14 | 34,496 | +0.10(+0.91%) |
Aug 24, 2016 | 11.15 | 11.23 | 11.02 | 11.04 | 21,987 | -0.09(-0.81%) |
Aug 23, 2016 | 11.06 | 11.20 | 11.02 | 11.13 | 40,057 | +0.10(+0.91%) |
Aug 22, 2016 | 11.00 | 11.04 | 10.90 | 11.03 | 36,166 | +0.03(+0.27%) |
Aug 19, 2016 | 11.03 | 11.04 | 10.89 | 11.00 | 40,127 | -0.07(-0.63%) |
Aug 18, 2016 | 10.90 | 11.08 | 10.81 | 11.07 | 47,998 | +0.19(+1.75%) |
Aug 17, 2016 | 10.89 | 10.91 | 10.83 | 10.88 | 33,830 | +0.05(+0.46%) |
Aug 16, 2016 | 10.82 | 10.91 | 10.82 | 10.83 | 16,682 | -0.04(-0.37%) |
Aug 15, 2016 | 10.93 | 10.93 | 10.81 | 10.87 | 54,083 | +0.02(+0.18%) |
Aug 12, 2016 | 10.90 | 10.98 | 10.80 | 10.85 | 57,427 | -0.04(-0.37%) |
Aug 11, 2016 | 10.91 | 10.91 | 10.82 | 10.89 | 73,573 | +0.01(+0.09%) |
Aug 10, 2016 | 10.85 | 10.92 | 10.82 | 10.88 | 24,511 | +0.00(+0.00%) |
Aug 09, 2016 | 10.90 | 10.98 | 10.81 | 10.88 | 61,274 | +0.03(+0.28%) |
Aug 08, 2016 | 10.87 | 10.89 | 10.81 | 10.85 | 55,121 | +0.05(+0.46%) |
Aug 05, 2016 | 10.67 | 10.92 | 10.67 | 10.80 | 68,236 | +0.11(+1.03%) |
Aug 04, 2016 | 10.49 | 10.71 | 10.42 | 10.69 | 87,177 | +0.33(+3.19%) |
Aug 03, 2016 | 10.28 | 10.50 | 10.20 | 10.36 | 48,025 | +0.05(+0.48%) |
Aug 02, 2016 | 10.42 | 10.44 | 10.30 | 10.31 | 14,566 | -0.06(-0.58%) |
Aug 01, 2016 | 10.31 | 10.49 | 10.29 | 10.37 | 53,530 | -0.02(-0.19%) |
Jul 29, 2016 | 10.26 | 10.39 | 10.25 | 10.39 | 25,801 | +0.12(+1.12%) |
Jul 28, 2016 | 10.34 | 10.45 | 10.11 | 10.28 | 52,769 | -0.03(-0.24%) |
Jul 27, 2016 | 10.39 | 10.46 | 10.30 | 10.30 | 27,478 | -0.13(-1.25%) |
Jul 26, 2016 | 10.48 | 10.53 | 10.25 | 10.43 | 63,315 | -0.09(-0.86%) |
Jul 25, 2016 | 10.45 | 10.55 | 10.40 | 10.52 | 54,812 | +0.03(+0.29%) |
Jul 22, 2016 | 10.44 | 10.49 | 10.36 | 10.49 | 11,128 | +0.07(+0.67%) |
Jul 21, 2016 | 10.43 | 10.50 | 10.40 | 10.42 | 44,681 | +0.02(+0.14%) |
Jul 20, 2016 | 10.38 | 10.46 | 10.30 | 10.40 | 26,410 | -0.01(-0.05%) |
Jul 19, 2016 | 10.53 | 10.55 | 10.35 | 10.41 | 33,824 | -0.10(-0.95%) |
Jul 18, 2016 | 10.50 | 10.58 | 10.43 | 10.51 | 30,129 | +0.04(+0.33%) |
Jul 15, 2016 | 10.51 | 10.53 | 10.33 | 10.47 | 26,918 | +0.04(+0.43%) |
Jul 14, 2016 | 10.51 | 10.52 | 10.40 | 10.43 | 31,592 | -0.04(-0.38%) |
Jul 13, 2016 | 10.47 | 10.51 | 10.38 | 10.47 | 15,788 | -0.05(-0.48%) |
Jul 12, 2016 | 10.45 | 10.52 | 10.35 | 10.52 | 57,385 | +0.07(+0.67%) |
Jul 11, 2016 | 10.27 | 10.49 | 10.27 | 10.45 | 23,895 | +0.18(+1.75%) |
Jul 08, 2016 | 10.34 | 10.20 | 10.19 | 10.27 | 22,524 | +0.07(+0.69%) |
Jul 07, 2016 | 10.42 | 10.42 | 10.05 | 10.20 | 35,253 | -0.04(-0.39%) |
Jul 05, 2016 | 10.20 | 10.49 | 10.06 | 10.24 | 54,639 | +0.00(+0.04%) |
Jul 01, 2016 | 10.21 | 10.24 | 10.24 | 10.24 | 50,600 | -0.02(-0.24%) |
Jun 30, 2016 | 10.31 | 10.35 | 10.20 | 10.26 | 36,045 | -0.14(-1.35%) |
Jun 29, 2016 | 10.27 | 10.52 | 10.16 | 10.40 | 31,231 | +0.21(+2.06%) |
Jun 28, 2016 | 10.06 | 10.35 | 10.06 | 10.19 | 14,003 | +0.24(+2.41%) |
Jun 27, 2016 | 10.30 | 10.49 | 9.940 | 9.950 | 107,145 | -0.46(-4.42%) |
Jun 24, 2016 | 10.39 | 10.75 | 10.24 | 10.41 | 39,743 | -0.24(-2.25%) |
Jun 23, 2016 | 10.78 | 10.78 | 10.50 | 10.65 | 15,146 | +0.06(+0.57%) |
Jun 22, 2016 | 10.70 | 10.75 | 10.58 | 10.59 | 40,481 | +0.01(+0.09%) |
Jun 21, 2016 | 10.62 | 10.67 | 10.42 | 10.58 | 9,577 | -0.21(-1.95%) |
Jun 20, 2016 | 10.60 | 10.99 | 10.42 | 10.79 | 86,122 | +0.28(+2.66%) |
Jun 17, 2016 | 10.41 | 10.55 | 10.36 | 10.51 | 15,483 | +0.05(+0.48%) |
Jun 16, 2016 | 10.33 | 10.59 | 10.25 | 10.46 | 22,215 | -0.08(-0.76%) |
Jun 15, 2016 | 10.52 | 10.69 | 10.30 | 10.54 | 14,973 | +0.00(+0.00%) |
Jun 14, 2016 | 10.59 | 10.59 | 10.39 | 10.54 | 34,272 | -0.03(-0.28%) |
Jun 13, 2016 | 10.44 | 10.68 | 10.35 | 10.57 | 17,114 | +0.07(+0.67%) |
Jun 10, 2016 | 10.63 | 10.73 | 10.30 | 10.50 | 46,265 | -0.23(-2.14%) |
Jun 09, 2016 | 10.69 | 10.86 | 10.63 | 10.73 | 28,626 | -0.04(-0.37%) |
Jun 08, 2016 | 10.50 | 10.82 | 10.41 | 10.77 | 40,871 | +0.16(+1.51%) |
Jun 07, 2016 | 10.54 | 10.68 | 10.47 | 10.61 | 20,996 | +0.01(+0.09%) |
Jun 06, 2016 | 10.53 | 10.63 | 10.45 | 10.60 | 14,686 | +0.06(+0.57%) |
Jun 03, 2016 | 10.63 | 10.65 | 10.50 | 10.54 | 30,824 | -0.03(-0.28%) |
Jun 02, 2016 | 10.35 | 10.60 | 10.35 | 10.57 | 27,005 | +0.30(+2.92%) |
Jun 01, 2016 | 10.18 | 10.29 | 10.04 | 10.27 | 16,844 | +0.11(+1.08%) |
May 31, 2016 | 10.32 | 10.36 | 10.16 | 10.16 | 23,666 | -0.18(-1.74%) |
May 27, 2016 | 10.24 | 10.34 | 10.34 | 10.34 | 50,400 | +0.08(+0.78%) |
May 26, 2016 | 10.10 | 10.27 | 10.10 | 10.26 | 21,118 | +0.13(+1.28%) |
May 25, 2016 | 10.05 | 10.13 | 9.990 | 10.13 | 33,068 | +0.07(+0.70%) |
May 24, 2016 | 10.05 | 10.11 | 9.820 | 10.06 | 42,029 | +0.04(+0.40%) |
May 23, 2016 | 9.780 | 10.09 | 9.780 | 10.02 | 26,694 | +0.11(+1.11%) |
May 20, 2016 | 9.990 | 10.11 | 9.770 | 9.910 | 50,115 | -0.08(-0.80%) |
May 19, 2016 | 9.970 | 10.14 | 9.950 | 9.990 | 20,791 | -0.08(-0.79%) |
May 18, 2016 | 9.990 | 10.19 | 9.870 | 10.07 | 37,292 | +0.02(+0.20%) |
May 17, 2016 | 10.21 | 10.25 | 10.03 | 10.05 | 32,062 | -0.10(-0.99%) |
May 16, 2016 | 10.25 | 10.25 | 10.14 | 10.15 | 28,127 | -0.03(-0.29%) |
May 13, 2016 | 10.11 | 10.22 | 10.11 | 10.18 | 19,298 | +0.07(+0.69%) |
May 12, 2016 | 10.22 | 10.35 | 10.05 | 10.11 | 51,295 | -0.08(-0.79%) |
May 11, 2016 | 10.14 | 10.30 | 10.14 | 10.19 | 46,918 | -0.04(-0.39%) |
May 10, 2016 | 10.20 | 10.28 | 10.08 | 10.23 | 43,212 | +0.10(+0.99%) |
May 09, 2016 | 10.10 | 10.17 | 10.07 | 10.13 | 14,202 | +0.05(+0.50%) |
May 06, 2016 | 10.10 | 10.16 | 10.02 | 10.08 | 20,321 | -0.01(-0.05%) |
May 05, 2016 | 10.14 | 10.15 | 10.02 | 10.09 | 17,253 | -0.05(-0.54%) |
May 04, 2016 | 9.980 | 10.23 | 9.980 | 10.14 | 30,525 | +0.05(+0.50%) |
May 03, 2016 | 9.940 | 10.34 | 9.940 | 10.09 | 82,970 | +0.10(+1.00%) |
May 02, 2016 | 9.860 | 10.13 | 9.851 | 9.990 | 29,423 | +0.11(+1.11%) |
Apr 29, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 17,788 | -0.15(-1.50%) |
Apr 28, 2016 | 9.880 | 10.05 | 9.850 | 10.03 | 20,958 | +0.04(+0.40%) |
Apr 27, 2016 | 9.830 | 10.03 | 9.830 | 9.990 | 22,525 | +0.15(+1.52%) |
Apr 26, 2016 | 9.810 | 10.03 | 9.750 | 9.840 | 23,741 | +0.04(+0.41%) |
Apr 25, 2016 | 9.820 | 9.960 | 9.750 | 9.800 | 22,987 | -0.07(-0.71%) |
Apr 22, 2016 | 9.840 | 9.880 | 9.750 | 9.870 | 11,215 | -0.01(-0.10%) |
Apr 21, 2016 | 9.860 | 9.970 | 9.810 | 9.880 | 12,249 | -0.01(-0.10%) |
Apr 20, 2016 | 9.860 | 9.950 | 9.800 | 9.890 | 25,391 | -0.01(-0.10%) |
Apr 19, 2016 | 10.02 | 10.06 | 9.850 | 9.900 | 16,347 | -0.11(-1.10%) |
Apr 18, 2016 | 10.16 | 10.32 | 10.01 | 10.01 | 48,777 | -0.19(-1.86%) |
Apr 15, 2016 | 10.15 | 10.25 | 10.14 | 10.20 | 31,205 | +0.06(+0.59%) |
Apr 14, 2016 | 10.21 | 10.23 | 10.05 | 10.14 | 24,202 | -0.02(-0.20%) |
Apr 13, 2016 | 9.950 | 10.20 | 9.940 | 10.16 | 39,521 | +0.14(+1.40%) |
Apr 12, 2016 | 10.00 | 10.06 | 9.930 | 10.02 | 19,549 | +0.07(+0.70%) |
Apr 11, 2016 | 10.01 | 10.06 | 9.890 | 9.950 | 14,388 | +0.03(+0.30%) |
Apr 08, 2016 | 10.05 | 10.05 | 9.890 | 9.920 | 12,692 | -0.07(-0.70%) |
Apr 07, 2016 | 9.960 | 10.03 | 9.950 | 9.990 | 39,393 | -0.04(-0.40%) |
Apr 06, 2016 | 9.940 | 10.04 | 9.890 | 10.03 | 15,710 | +0.06(+0.60%) |
Apr 05, 2016 | 9.970 | 10.04 | 9.830 | 9.970 | 19,119 | -0.05(-0.50%) |
Apr 04, 2016 | 9.960 | 10.09 | 9.910 | 10.02 | 24,630 | -0.02(-0.20%) |