Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.671 | 9.797 | 9.643 | 9.776 | 1,434,254 | +0.10(+1.01%) |
Mar 30, 2017 | 9.629 | 9.727 | 9.532 | 9.678 | 1,404,042 | +0.06(+0.58%) |
Mar 29, 2017 | 9.546 | 9.626 | 9.525 | 9.622 | 1,176,544 | +0.06(+0.58%) |
Mar 28, 2017 | 9.574 | 9.601 | 9.441 | 9.567 | 1,728,925 | -0.03(-0.29%) |
Mar 27, 2017 | 9.713 | 9.825 | 9.580 | 9.594 | 792,622 | -0.13(-1.36%) |
Mar 24, 2017 | 9.622 | 9.797 | 9.587 | 9.727 | 1,322,655 | +0.11(+1.16%) |
Mar 23, 2017 | 9.371 | 9.741 | 9.336 | 9.615 | 1,901,109 | +0.24(+2.60%) |
Mar 22, 2017 | 9.574 | 9.587 | 9.246 | 9.371 | 1,331,481 | -0.20(-2.11%) |
Mar 21, 2017 | 9.685 | 9.727 | 9.497 | 9.574 | 1,643,920 | -0.10(-1.08%) |
Mar 20, 2017 | 9.769 | 9.797 | 9.622 | 9.678 | 1,452,079 | -0.09(-0.93%) |
Mar 17, 2017 | 9.859 | 9.873 | 9.748 | 9.769 | 1,821,060 | -0.10(-0.99%) |
Mar 16, 2017 | 9.880 | 9.926 | 9.825 | 9.866 | 1,001,035 | -0.03(-0.35%) |
Mar 15, 2017 | 9.805 | 9.949 | 9.771 | 9.901 | 3,162,289 | +0.14(+1.48%) |
Mar 14, 2017 | 9.489 | 9.764 | 9.434 | 9.757 | 1,879,064 | +0.23(+2.45%) |
Mar 13, 2017 | 9.606 | 9.448 | 9.524 | 1,076,601 | +0.02(+0.22%) | |
Mar 10, 2017 | 9.572 | 9.633 | 9.373 | 9.503 | 1,298,310 | -0.02(-0.22%) |
Mar 09, 2017 | 9.716 | 9.846 | 9.489 | 9.524 | 1,554,296 | -0.19(-1.91%) |
Mar 08, 2017 | 9.723 | 9.833 | 9.620 | 9.709 | 1,604,224 | -0.16(-1.60%) |
Mar 07, 2017 | 10.07 | 10.10 | 9.867 | 9.867 | 803,625 | -0.24(-2.38%) |
Mar 06, 2017 | 10.16 | 10.16 | 10.05 | 10.11 | 1,364,523 | -0.11(-1.08%) |
Mar 03, 2017 | 10.35 | 10.40 | 10.12 | 10.22 | 883,022 | -0.14(-1.39%) |
Mar 02, 2017 | 10.53 | 10.55 | 10.34 | 10.36 | 716,721 | -0.17(-1.63%) |
Mar 01, 2017 | 10.71 | 10.80 | 10.48 | 10.53 | 1,510,277 | -0.22(-2.04%) |
Feb 28, 2017 | 10.80 | 10.86 | 10.68 | 10.75 | 968,014 | -0.07(-0.63%) |
Feb 27, 2017 | 10.79 | 10.83 | 10.72 | 10.82 | 918,032 | +0.01(+0.06%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.75 | 10.81 | 654,121 | -0.20(-1.81%) |
Feb 23, 2017 | 10.98 | 11.02 | 10.87 | 11.01 | 894,538 | +0.03(+0.31%) |
Feb 22, 2017 | 10.81 | 11.12 | 10.81 | 10.98 | 1,585,997 | -0.30(-2.68%) |
Feb 21, 2017 | 11.13 | 11.31 | 11.04 | 11.28 | 683,459 | +0.19(+1.73%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 10.99 | 11.13 | 10.99 | 11.08 | 796,232 | +0.05(+0.50%) |
Feb 15, 2017 | 11.04 | 11.08 | 10.96 | 11.02 | 468,757 | -0.12(-1.05%) |
Feb 14, 2017 | 11.20 | 11.20 | 11.05 | 11.14 | 614,053 | -0.12(-1.10%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.21 | 11.26 | 426,477 | -0.08(-0.67%) |
Feb 10, 2017 | 11.18 | 11.34 | 11.17 | 11.34 | 491,619 | +0.16(+1.48%) |
Feb 09, 2017 | 11.06 | 11.23 | 11.04 | 11.17 | 458,552 | +0.11(+0.99%) |
Feb 08, 2017 | 10.97 | 11.13 | 10.94 | 11.06 | 738,271 | -0.03(-0.25%) |
Feb 07, 2017 | 11.12 | 11.18 | 11.05 | 11.09 | 662,373 | -0.01(-0.12%) |
Feb 06, 2017 | 11.16 | 11.18 | 11.05 | 11.10 | 359,878 | -0.02(-0.19%) |
Feb 03, 2017 | 11.22 | 11.22 | 10.98 | 11.12 | 703,890 | +0.05(+0.50%) |
Feb 02, 2017 | 10.97 | 11.14 | 10.94 | 11.07 | 589,060 | +0.14(+1.26%) |
Feb 01, 2017 | 11.15 | 11.21 | 10.92 | 10.93 | 418,647 | -0.23(-2.09%) |
Jan 31, 2017 | 11.01 | 11.23 | 10.99 | 11.16 | 568,002 | +0.15(+1.37%) |
Jan 30, 2017 | 11.05 | 11.06 | 10.94 | 11.01 | 390,371 | -0.06(-0.56%) |
Jan 27, 2017 | 11.21 | 11.21 | 11.06 | 11.08 | 581,327 | -0.12(-1.04%) |
Jan 26, 2017 | 11.25 | 11.31 | 11.16 | 11.19 | 349,415 | -0.04(-0.37%) |
Jan 25, 2017 | 11.21 | 11.32 | 11.17 | 11.23 | 996,996 | +0.01(+0.06%) |
Jan 24, 2017 | 11.13 | 11.27 | 11.06 | 11.23 | 1,211,610 | +0.12(+1.05%) |
Jan 23, 2017 | 11.10 | 11.16 | 11.01 | 11.11 | 2,157,153 | +0.01(+0.12%) |
Jan 20, 2017 | 11.06 | 11.18 | 11.03 | 11.10 | 2,185,976 | +0.01(+0.06%) |
Jan 19, 2017 | 11.25 | 11.34 | 11.05 | 11.09 | 827,894 | -0.21(-1.82%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.23 | 11.30 | 796,436 | -0.02(-0.18%) |
Jan 17, 2017 | 11.30 | 11.38 | 11.25 | 11.32 | 930,333 | +0.06(+0.55%) |
Jan 13, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.24%) | |
Jan 12, 2017 | 11.26 | 11.29 | 11.12 | 11.28 | 293,566 | +0.01(+0.06%) |
Jan 11, 2017 | 11.30 | 11.38 | 11.25 | 11.27 | 786,091 | -0.04(-0.36%) |
Jan 10, 2017 | 11.32 | 11.45 | 11.23 | 11.32 | 818,708 | -0.03(-0.30%) |
Jan 09, 2017 | 11.55 | 11.55 | 11.33 | 11.35 | 866,969 | -0.29(-2.48%) |
Jan 06, 2017 | 11.71 | 11.73 | 11.63 | 11.64 | 669,238 | -0.08(-0.70%) |
Jan 05, 2017 | 11.65 | 11.75 | 11.55 | 11.72 | 689,369 | +0.00(+0.00%) |
Jan 04, 2017 | 11.52 | 11.73 | 11.42 | 11.72 | 757,133 | +0.20(+1.73%) |
Jan 03, 2017 | 11.48 | 11.52 | 11.32 | 11.52 | 845,837 | +0.14(+1.21%) |
Dec 30, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.19(+1.72%) | |
Dec 29, 2016 | 11.14 | 11.24 | 11.11 | 11.19 | 473,716 | +0.08(+0.74%) |
Dec 28, 2016 | 11.21 | 11.21 | 11.02 | 11.11 | 634,558 | -0.08(-0.74%) |
Dec 27, 2016 | 11.19 | 11.23 | 11.14 | 11.19 | 318,305 | -0.01(-0.06%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 11.19 | 11.22 | 11.05 | 11.19 | 1,423,813 | -0.04(-0.37%) |
Dec 21, 2016 | 11.30 | 11.48 | 11.19 | 11.23 | 1,203,756 | -0.11(-0.97%) |
Dec 20, 2016 | 11.32 | 11.40 | 11.21 | 11.34 | 1,574,202 | +0.02(+0.18%) |
Dec 19, 2016 | 11.33 | 11.38 | 11.23 | 11.32 | 1,972,450 | +0.06(+0.55%) |
Dec 16, 2016 | 11.34 | 11.51 | 11.23 | 11.25 | 3,168,627 | -0.03(-0.24%) |
Dec 15, 2016 | 11.29 | 11.45 | 11.24 | 11.28 | 717,367 | -0.04(-0.36%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.29 | 11.32 | 834,609 | -0.37(-3.13%) |
Dec 13, 2016 | 11.65 | 11.74 | 11.53 | 11.69 | 548,123 | +0.05(+0.41%) |
Dec 12, 2016 | 11.62 | 11.66 | 11.51 | 11.64 | 861,186 | +0.00(+0.00%) |
Dec 09, 2016 | 11.71 | 11.80 | 11.59 | 11.64 | 1,174,364 | -0.05(-0.41%) |
Dec 08, 2016 | 11.50 | 11.74 | 11.40 | 11.69 | 1,164,291 | +0.11(+0.94%) |
Dec 07, 2016 | 11.52 | 11.68 | 11.52 | 11.58 | 1,234,583 | +0.09(+0.83%) |
Dec 06, 2016 | 11.47 | 11.56 | 11.34 | 11.48 | 1,036,056 | +0.05(+0.41%) |
Dec 05, 2016 | 11.36 | 11.48 | 11.27 | 11.44 | 1,099,141 | +0.12(+1.08%) |
Dec 02, 2016 | 11.34 | 11.53 | 11.25 | 11.32 | 899,785 | +0.03(+0.30%) |
Dec 01, 2016 | 11.46 | 11.53 | 11.17 | 11.28 | 812,673 | -0.22(-1.89%) |
Nov 30, 2016 | 11.55 | 11.65 | 11.41 | 11.50 | 925,487 | -0.20(-1.74%) |
Nov 29, 2016 | 11.65 | 11.83 | 11.62 | 11.70 | 448,351 | +0.08(+0.70%) |
Nov 28, 2016 | 11.63 | 11.78 | 11.57 | 11.62 | 611,980 | -0.03(-0.29%) |
Nov 25, 2016 | 11.58 | 11.72 | 11.58 | 11.65 | 203,261 | +0.07(+0.64%) |
Nov 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | -0.05(-0.41%) | |
Nov 22, 2016 | 11.48 | 11.66 | 11.42 | 11.63 | 1,042,021 | +0.20(+1.78%) |
Nov 21, 2016 | 11.47 | 11.58 | 11.38 | 11.42 | 622,985 | +0.00(+0.00%) |
Nov 18, 2016 | 11.45 | 11.57 | 11.41 | 11.42 | 722,613 | -0.01(-0.06%) |
Nov 17, 2016 | 11.54 | 11.65 | 11.41 | 11.43 | 694,054 | -0.12(-1.00%) |
Nov 16, 2016 | 11.63 | 11.69 | 11.53 | 11.55 | 927,174 | -0.10(-0.87%) |
Nov 15, 2016 | 11.71 | 11.90 | 11.61 | 11.65 | 765,314 | -0.04(-0.35%) |
Nov 14, 2016 | 11.48 | 11.75 | 11.48 | 11.69 | 1,458,186 | +0.11(+0.94%) |
Nov 11, 2016 | 11.52 | 11.71 | 11.51 | 11.58 | 2,039,439 | +0.07(+0.65%) |
Nov 10, 2016 | 11.49 | 11.62 | 11.17 | 11.51 | 1,448,693 | +0.05(+0.41%) |
Nov 09, 2016 | 10.98 | 11.46 | 10.75 | 11.46 | 728,006 | -0.02(-0.18%) |
Nov 08, 2016 | 11.43 | 11.50 | 11.30 | 11.48 | 409,180 | +0.04(+0.36%) |
Nov 07, 2016 | 11.22 | 11.45 | 11.18 | 11.44 | 537,871 | +0.35(+3.18%) |
Nov 04, 2016 | 11.01 | 11.13 | 10.96 | 11.08 | 663,343 | +0.11(+0.99%) |
Nov 03, 2016 | 10.94 | 11.15 | 10.89 | 10.98 | 2,369,965 | -0.07(-0.61%) |
Nov 02, 2016 | 11.57 | 11.59 | 11.04 | 11.04 | 1,107,710 | -0.58(-4.96%) |
Nov 01, 2016 | 11.73 | 11.75 | 11.61 | 11.62 | 3,324,997 | -0.13(-1.10%) |
Oct 31, 2016 | 11.55 | 11.77 | 11.48 | 11.75 | 1,063,559 | +0.26(+2.24%) |
Oct 28, 2016 | 11.53 | 11.64 | 11.42 | 11.49 | 453,281 | -0.04(-0.35%) |
Oct 27, 2016 | 11.69 | 11.69 | 11.48 | 11.53 | 2,493,200 | -0.16(-1.33%) |
Oct 26, 2016 | 11.86 | 11.86 | 11.63 | 11.69 | 356,656 | -0.20(-1.71%) |
Oct 25, 2016 | 11.98 | 12.00 | 11.86 | 11.89 | 459,766 | -0.09(-0.79%) |
Oct 24, 2016 | 11.92 | 12.12 | 11.83 | 11.99 | 787,129 | +0.13(+1.09%) |
Oct 21, 2016 | 11.67 | 11.87 | 11.67 | 11.86 | 550,208 | +0.10(+0.86%) |
Oct 20, 2016 | 11.81 | 11.87 | 11.65 | 11.76 | 386,131 | -0.08(-0.69%) |
Oct 19, 2016 | 11.89 | 11.89 | 11.80 | 11.84 | 432,835 | -0.03(-0.23%) |
Oct 18, 2016 | 11.95 | 11.97 | 11.86 | 11.86 | 610,938 | +0.01(+0.11%) |
Oct 17, 2016 | 11.93 | 12.00 | 11.81 | 11.85 | 461,250 | -0.05(-0.40%) |
Oct 14, 2016 | 12.04 | 12.12 | 11.90 | 11.90 | 419,260 | -0.12(-1.01%) |
Oct 13, 2016 | 11.99 | 12.06 | 11.93 | 12.02 | 438,348 | +0.04(+0.34%) |
Oct 12, 2016 | 11.90 | 12.00 | 11.90 | 11.98 | 370,953 | +0.09(+0.80%) |
Oct 11, 2016 | 12.03 | 12.04 | 11.86 | 11.88 | 280,065 | -0.14(-1.18%) |
Oct 10, 2016 | 11.99 | 12.11 | 11.99 | 12.03 | 334,289 | +0.08(+0.68%) |
Oct 07, 2016 | 12.11 | 12.23 | 11.93 | 11.95 | 622,594 | -0.09(-0.73%) |
Oct 06, 2016 | 12.10 | 12.17 | 11.94 | 12.03 | 530,294 | -0.10(-0.84%) |
Oct 05, 2016 | 12.30 | 12.32 | 12.04 | 12.14 | 849,659 | -0.12(-1.00%) |
Oct 04, 2016 | 12.49 | 12.50 | 12.13 | 12.26 | 669,777 | -0.24(-1.90%) |
Oct 03, 2016 | 12.62 | 12.66 | 12.42 | 12.49 | 682,660 | -0.20(-1.60%) |
Sep 30, 2016 | 12.82 | 12.85 | 12.56 | 12.70 | 775,732 | -0.04(-0.32%) |
Sep 29, 2016 | 12.79 | 12.83 | 12.63 | 12.74 | 538,002 | -0.12(-0.90%) |
Sep 28, 2016 | 12.76 | 12.87 | 12.68 | 12.85 | 483,015 | +0.14(+1.12%) |
Sep 27, 2016 | 12.91 | 12.91 | 12.66 | 12.71 | 442,434 | -0.16(-1.21%) |
Sep 26, 2016 | 12.75 | 12.88 | 12.71 | 12.87 | 495,968 | +0.06(+0.48%) |
Sep 23, 2016 | 12.73 | 12.85 | 12.57 | 12.81 | 464,202 | +0.07(+0.59%) |
Sep 22, 2016 | 12.56 | 12.74 | 12.56 | 12.73 | 406,600 | +0.30(+2.40%) |
Sep 21, 2016 | 12.35 | 12.46 | 12.13 | 12.43 | 401,874 | +0.09(+0.71%) |
Sep 20, 2016 | 12.43 | 12.45 | 12.27 | 12.35 | 861,143 | +0.01(+0.05%) |
Sep 19, 2016 | 12.11 | 12.34 | 12.09 | 12.34 | 1,085,576 | +0.22(+1.85%) |
Sep 16, 2016 | 11.98 | 12.16 | 11.88 | 12.11 | 2,433,746 | +0.16(+1.36%) |
Sep 15, 2016 | 11.91 | 11.97 | 11.82 | 11.95 | 914,854 | +0.04(+0.34%) |
Sep 14, 2016 | 11.99 | 12.07 | 11.89 | 11.91 | 532,738 | -0.07(-0.61%) |
Sep 13, 2016 | 12.29 | 12.29 | 11.97 | 11.99 | 531,928 | -0.37(-3.03%) |
Sep 12, 2016 | 12.31 | 12.39 | 12.25 | 12.36 | 1,063,352 | +0.04(+0.33%) |
Sep 09, 2016 | 12.74 | 12.82 | 12.30 | 12.32 | 861,260 | -0.64(-4.96%) |
Sep 08, 2016 | 12.99 | 13.02 | 12.90 | 12.96 | 446,630 | -0.07(-0.56%) |
Sep 07, 2016 | 13.06 | 13.08 | 13.00 | 13.04 | 3,082,209 | +0.02(+0.15%) |
Sep 06, 2016 | 12.96 | 13.06 | 12.84 | 13.02 | 991,552 | +0.07(+0.57%) |
Sep 02, 2016 | 12.88 | 12.94 | 12.94 | 12.94 | 638,510 | +0.11(+0.89%) |
Sep 01, 2016 | 12.97 | 13.01 | 12.78 | 12.83 | 796,024 | -0.17(-1.34%) |
Aug 31, 2016 | 12.96 | 13.06 | 12.88 | 13.00 | 1,001,004 | +0.01(+0.05%) |
Aug 30, 2016 | 13.08 | 13.12 | 12.92 | 13.00 | 645,357 | -0.09(-0.66%) |
Aug 29, 2016 | 13.08 | 13.22 | 13.06 | 13.08 | 615,793 | +0.03(+0.26%) |
Aug 26, 2016 | 13.18 | 13.31 | 12.93 | 13.05 | 1,172,802 | -0.11(-0.86%) |
Aug 25, 2016 | 12.96 | 13.20 | 12.96 | 13.16 | 2,578,193 | +0.23(+1.76%) |
Aug 24, 2016 | 12.82 | 12.94 | 12.68 | 12.94 | 882,791 | +0.13(+0.99%) |
Aug 23, 2016 | 12.84 | 12.90 | 12.76 | 12.81 | 213,147 | +0.05(+0.37%) |
Aug 22, 2016 | 12.66 | 12.77 | 12.59 | 12.76 | 239,845 | +0.09(+0.69%) |
Aug 19, 2016 | 12.81 | 12.97 | 12.65 | 12.67 | 341,748 | -0.13(-0.99%) |
Aug 18, 2016 | 12.78 | 12.87 | 12.73 | 12.80 | 349,344 | +0.03(+0.26%) |
Aug 17, 2016 | 12.74 | 12.77 | 12.60 | 12.77 | 353,204 | +0.03(+0.26%) |
Aug 16, 2016 | 12.87 | 12.87 | 12.67 | 12.74 | 349,221 | -0.19(-1.45%) |
Aug 15, 2016 | 13.02 | 13.04 | 12.90 | 12.92 | 361,061 | -0.05(-0.36%) |
Aug 12, 2016 | 13.02 | 13.08 | 12.92 | 12.97 | 338,853 | +0.09(+0.73%) |
Aug 11, 2016 | 13.22 | 13.22 | 12.81 | 12.88 | 521,601 | -0.23(-1.74%) |
Aug 10, 2016 | 13.13 | 13.18 | 13.02 | 13.10 | 517,997 | +0.01(+0.10%) |
Aug 09, 2016 | 13.09 | 13.12 | 13.01 | 13.09 | 299,184 | +0.02(+0.15%) |
Aug 08, 2016 | 13.12 | 13.22 | 13.04 | 13.07 | 624,449 | -0.01(-0.05%) |
Aug 05, 2016 | 13.05 | 13.10 | 12.90 | 13.08 | 896,391 | +0.09(+0.67%) |
Aug 04, 2016 | 13.04 | 13.13 | 12.96 | 12.99 | 718,784 | -0.09(-0.67%) |
Aug 03, 2016 | 13.05 | 13.24 | 12.90 | 13.08 | 1,094,088 | +0.03(+0.20%) |
Aug 02, 2016 | 13.16 | 13.29 | 13.02 | 13.05 | 1,046,546 | -0.20(-1.51%) |
Aug 01, 2016 | 13.26 | 13.36 | 13.21 | 13.25 | 639,728 | -0.03(-0.20%) |
Jul 29, 2016 | 13.16 | 13.36 | 13.16 | 13.28 | 1,725,092 | +0.11(+0.86%) |
Jul 28, 2016 | 13.05 | 13.22 | 13.05 | 13.16 | 712,397 | +0.11(+0.82%) |
Jul 27, 2016 | 13.20 | 13.20 | 13.02 | 13.06 | 653,686 | -0.13(-1.01%) |
Jul 26, 2016 | 13.28 | 13.30 | 13.12 | 13.19 | 526,600 | -0.06(-0.45%) |
Jul 25, 2016 | 13.25 | 13.34 | 13.18 | 13.25 | 998,233 | +0.00(+0.00%) |
Jul 22, 2016 | 12.95 | 13.36 | 12.95 | 13.25 | 1,052,584 | +0.01(+0.10%) |
Jul 21, 2016 | 13.27 | 13.32 | 13.10 | 13.24 | 858,324 | -0.08(-0.60%) |
Jul 20, 2016 | 13.36 | 13.39 | 13.30 | 13.32 | 563,519 | -0.07(-0.55%) |
Jul 19, 2016 | 13.16 | 13.40 | 13.08 | 13.39 | 480,883 | -0.03(-0.20%) |
Jul 18, 2016 | 13.46 | 13.51 | 13.36 | 13.42 | 676,501 | -0.03(-0.20%) |
Jul 15, 2016 | 13.41 | 13.45 | 13.32 | 13.44 | 484,827 | +0.07(+0.55%) |
Jul 14, 2016 | 13.51 | 13.48 | 13.36 | 13.37 | 477,045 | -0.14(-1.04%) |
Jul 13, 2016 | 13.34 | 13.54 | 13.23 | 13.51 | 650,163 | +0.21(+1.56%) |
Jul 12, 2016 | 13.31 | 13.42 | 13.21 | 13.30 | 722,724 | -0.01(-0.10%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.20 | 13.32 | 1,841,645 | +0.03(+0.25%) |
Jul 08, 2016 | 13.18 | 13.32 | 13.08 | 13.28 | 535,639 | +0.20(+1.53%) |
Jul 07, 2016 | 13.26 | 13.26 | 12.99 | 13.08 | 506,641 | -0.21(-1.56%) |
Jul 06, 2016 | 13.32 | 13.39 | 13.20 | 13.29 | 426,112 | -0.05(-0.40%) |
Jul 05, 2016 | 13.16 | 13.40 | 13.14 | 13.34 | 571,372 | +0.17(+1.32%) |
Jul 01, 2016 | 13.20 | 13.17 | 13.17 | 13.17 | 459,046 | +0.05(+0.36%) |
Jun 30, 2016 | 12.96 | 13.12 | 12.84 | 13.12 | 643,232 | +0.27(+2.08%) |
Jun 29, 2016 | 12.68 | 12.86 | 12.68 | 12.86 | 365,799 | +0.22(+1.75%) |
Jun 28, 2016 | 12.45 | 12.71 | 12.27 | 12.63 | 619,383 | +0.15(+1.18%) |
Jun 27, 2016 | 12.29 | 12.49 | 12.22 | 12.49 | 851,635 | +0.15(+1.25%) |
Jun 24, 2016 | 12.05 | 12.38 | 11.98 | 12.33 | 802,328 | +0.02(+0.16%) |
Jun 23, 2016 | 12.31 | 12.39 | 12.27 | 12.31 | 251,324 | +0.11(+0.88%) |
Jun 22, 2016 | 12.25 | 12.30 | 12.19 | 12.21 | 802,912 | -0.06(-0.49%) |
Jun 21, 2016 | 12.21 | 12.34 | 12.18 | 12.27 | 538,633 | +0.09(+0.77%) |
Jun 20, 2016 | 12.18 | 12.30 | 12.17 | 12.17 | 439,683 | +0.06(+0.50%) |
Jun 17, 2016 | 12.27 | 12.27 | 12.09 | 12.11 | 1,578,321 | -0.13(-1.04%) |
Jun 16, 2016 | 12.24 | 12.31 | 12.16 | 12.24 | 821,422 | +0.01(+0.11%) |
Jun 15, 2016 | 12.25 | 12.35 | 12.18 | 12.23 | 454,415 | +0.01(+0.11%) |
Jun 14, 2016 | 12.24 | 12.27 | 12.14 | 12.21 | 184,368 | -0.03(-0.27%) |
Jun 13, 2016 | 12.37 | 12.45 | 12.22 | 12.25 | 398,712 | -0.08(-0.64%) |
Jun 10, 2016 | 12.30 | 12.37 | 12.20 | 12.33 | 868,346 | -0.02(-0.16%) |
Jun 09, 2016 | 12.30 | 12.39 | 12.23 | 12.35 | 380,549 | +0.05(+0.38%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.09 | 12.30 | 453,060 | +0.19(+1.58%) |
Jun 07, 2016 | 12.04 | 12.12 | 11.98 | 12.11 | 329,669 | +0.13(+1.05%) |
Jun 06, 2016 | 12.09 | 12.16 | 11.93 | 11.98 | 324,856 | -0.12(-0.98%) |
Jun 03, 2016 | 12.11 | 12.60 | 12.03 | 12.10 | 523,534 | +0.09(+0.77%) |
Jun 02, 2016 | 11.97 | 12.08 | 11.96 | 12.01 | 497,771 | +0.03(+0.22%) |
Jun 01, 2016 | 11.90 | 12.03 | 11.86 | 11.98 | 444,903 | +0.07(+0.55%) |
May 31, 2016 | 11.94 | 11.94 | 11.82 | 11.92 | 487,431 | -0.01(-0.11%) |
May 27, 2016 | 11.88 | 11.93 | 11.93 | 11.93 | 316,954 | +0.07(+0.56%) |
May 26, 2016 | 11.73 | 11.88 | 11.69 | 11.86 | 758,212 | +0.14(+1.18%) |
May 25, 2016 | 11.78 | 11.80 | 11.55 | 11.72 | 785,429 | -0.03(-0.23%) |
May 24, 2016 | 11.64 | 11.78 | 11.64 | 11.75 | 678,328 | +0.19(+1.60%) |
May 23, 2016 | 11.67 | 11.73 | 11.53 | 11.56 | 535,762 | -0.05(-0.46%) |
May 20, 2016 | 11.55 | 11.66 | 11.50 | 11.62 | 772,624 | +0.14(+1.21%) |
May 19, 2016 | 11.44 | 11.52 | 11.34 | 11.48 | 433,036 | -0.06(-0.52%) |
May 18, 2016 | 11.79 | 11.79 | 11.45 | 11.54 | 349,785 | -0.28(-2.35%) |
May 17, 2016 | 12.11 | 12.11 | 11.73 | 11.82 | 1,009,954 | -0.32(-2.62%) |
May 16, 2016 | 12.05 | 12.15 | 11.98 | 12.13 | 219,838 | +0.12(+0.99%) |
May 13, 2016 | 12.07 | 12.07 | 11.90 | 12.01 | 591,434 | -0.08(-0.66%) |
May 12, 2016 | 12.12 | 12.15 | 12.01 | 12.09 | 316,325 | +0.04(+0.33%) |
May 11, 2016 | 12.38 | 12.41 | 12.01 | 12.05 | 550,016 | -0.33(-2.67%) |
May 10, 2016 | 12.50 | 12.50 | 12.33 | 12.39 | 273,667 | -0.03(-0.21%) |
May 09, 2016 | 12.39 | 12.46 | 12.34 | 12.41 | 313,023 | +0.08(+0.64%) |
May 06, 2016 | 12.20 | 12.37 | 12.19 | 12.33 | 826,684 | +0.17(+1.36%) |
May 05, 2016 | 12.10 | 12.23 | 12.04 | 12.17 | 534,424 | +0.06(+0.49%) |
May 04, 2016 | 11.78 | 12.23 | 11.78 | 12.11 | 453,889 | +0.22(+1.89%) |
May 03, 2016 | 11.86 | 11.91 | 11.72 | 11.88 | 435,698 | +0.01(+0.11%) |
May 02, 2016 | 11.75 | 11.92 | 11.75 | 11.87 | 557,460 | +0.15(+1.30%) |
Apr 29, 2016 | 11.87 | 11.89 | 11.68 | 11.72 | 705,181 | -0.17(-1.39%) |
Apr 28, 2016 | 11.84 | 11.95 | 11.84 | 11.88 | 237,268 | -0.03(-0.22%) |
Apr 27, 2016 | 11.91 | 11.94 | 11.74 | 11.91 | 445,346 | +0.00(+0.00%) |
Apr 26, 2016 | 11.84 | 11.99 | 11.84 | 11.91 | 396,241 | +0.09(+0.73%) |
Apr 25, 2016 | 11.79 | 11.82 | 11.68 | 11.82 | 354,085 | +0.03(+0.28%) |
Apr 22, 2016 | 11.84 | 11.88 | 11.74 | 11.79 | 515,058 | +0.00(+0.00%) |
Apr 21, 2016 | 11.88 | 12.05 | 11.73 | 11.79 | 1,264,387 | -0.09(-0.78%) |
Apr 20, 2016 | 11.95 | 12.00 | 11.83 | 11.88 | 661,489 | -0.09(-0.72%) |
Apr 19, 2016 | 11.85 | 11.98 | 11.82 | 11.97 | 561,907 | +0.11(+0.89%) |
Apr 18, 2016 | 11.83 | 11.91 | 11.78 | 11.86 | 295,890 | +0.03(+0.28%) |
Apr 15, 2016 | 11.78 | 11.87 | 11.75 | 11.83 | 291,859 | +0.05(+0.45%) |
Apr 14, 2016 | 11.85 | 11.85 | 11.72 | 11.78 | 321,812 | -0.07(-0.61%) |
Apr 13, 2016 | 11.88 | 11.88 | 11.72 | 11.85 | 421,770 | +0.03(+0.22%) |
Apr 12, 2016 | 11.78 | 11.92 | 11.78 | 11.82 | 358,524 | +0.04(+0.34%) |
Apr 11, 2016 | 11.83 | 11.87 | 11.77 | 11.78 | 490,753 | -0.01(-0.06%) |
Apr 08, 2016 | 11.82 | 11.84 | 11.74 | 11.79 | 239,528 | +0.04(+0.34%) |
Apr 07, 2016 | 11.86 | 11.90 | 11.70 | 11.75 | 583,536 | -0.18(-1.50%) |
Apr 06, 2016 | 11.82 | 11.94 | 11.75 | 11.93 | 631,985 | +0.09(+0.78%) |
Apr 05, 2016 | 11.90 | 11.98 | 11.79 | 11.84 | 849,576 | -0.15(-1.21%) |
Apr 04, 2016 | 11.99 | 12.03 | 11.90 | 11.98 | 1,494,283 | +0.01(+0.06%) |