Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.75 | 11.82 | 11.68 | 11.73 | 9,415 | -0.10(-0.80%) |
Feb 27, 2017 | 11.69 | 11.85 | 11.69 | 11.83 | 37,610 | +0.27(+2.34%) |
Feb 24, 2017 | 11.51 | 11.56 | 11.47 | 11.56 | 19,053 | -0.09(-0.77%) |
Feb 23, 2017 | 11.80 | 11.80 | 11.63 | 11.65 | 33,337 | -0.00(-0.03%) |
Feb 22, 2017 | 11.74 | 11.74 | 11.60 | 11.65 | 23,021 | -0.18(-1.50%) |
Feb 21, 2017 | 11.76 | 11.90 | 11.60 | 11.83 | 32,085 | +0.61(+5.44%) |
Feb 17, 2017 | 11.22 | 11.22 | 11.22 | 0 | -0.10(-0.88%) | |
Feb 16, 2017 | 11.21 | 11.34 | 11.21 | 11.32 | 39,273 | -0.07(-0.61%) |
Feb 15, 2017 | 11.17 | 11.48 | 11.17 | 11.39 | 12,154 | -0.15(-1.30%) |
Feb 14, 2017 | 11.50 | 11.61 | 11.47 | 11.54 | 18,521 | -0.19(-1.62%) |
Feb 13, 2017 | 11.75 | 11.75 | 11.70 | 11.73 | 16,935 | -0.02(-0.17%) |
Feb 10, 2017 | 11.63 | 11.79 | 11.63 | 11.75 | 54,074 | -0.03(-0.29%) |
Feb 09, 2017 | 11.65 | 11.87 | 11.65 | 11.78 | 22,126 | -0.13(-1.06%) |
Feb 08, 2017 | 12.01 | 12.03 | 11.78 | 11.91 | 48,522 | +0.69(+6.15%) |
Feb 07, 2017 | 11.20 | 11.29 | 11.20 | 11.22 | 31,738 | +0.03(+0.22%) |
Feb 06, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 9,615 | +0.13(+1.22%) |
Feb 03, 2017 | 11.03 | 11.08 | 11.03 | 11.06 | 3,988 | +0.05(+0.45%) |
Feb 02, 2017 | 11.02 | 11.02 | 11.00 | 11.01 | 14,235 | -0.01(-0.09%) |
Feb 01, 2017 | 11.00 | 11.02 | 11.00 | 11.02 | 12,157 | -0.04(-0.32%) |
Jan 31, 2017 | 11.00 | 11.10 | 11.00 | 11.05 | 21,881 | +0.04(+0.41%) |
Jan 30, 2017 | 11.00 | 11.10 | 10.99 | 11.01 | 85,022 | -0.14(-1.30%) |
Jan 27, 2017 | 11.13 | 11.22 | 11.10 | 11.15 | 11,872 | -0.09(-0.76%) |
Jan 26, 2017 | 11.18 | 11.29 | 11.18 | 11.24 | 70,603 | +0.09(+0.81%) |
Jan 25, 2017 | 10.87 | 11.15 | 10.87 | 11.15 | 102,699 | +0.23(+2.11%) |
Jan 24, 2017 | 10.66 | 10.95 | 10.66 | 10.92 | 15,643 | -0.03(-0.27%) |
Jan 23, 2017 | 11.07 | 11.07 | 10.89 | 10.95 | 31,935 | -0.07(-0.64%) |
Jan 20, 2017 | 11.08 | 11.11 | 11.02 | 11.02 | 20,321 | +0.02(+0.18%) |
Jan 19, 2017 | 10.81 | 11.45 | 10.81 | 11.00 | 27,107 | +0.07(+0.64%) |
Jan 18, 2017 | 10.90 | 10.96 | 10.90 | 10.93 | 14,619 | +0.06(+0.55%) |
Jan 17, 2017 | 10.99 | 11.00 | 10.86 | 10.87 | 47,736 | -0.29(-2.60%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.07(-0.62%) | |
Jan 12, 2017 | 11.25 | 11.25 | 11.18 | 11.23 | 30,513 | +0.05(+0.49%) |
Jan 11, 2017 | 11.02 | 11.20 | 11.02 | 11.18 | 56,092 | +0.21(+1.96%) |
Jan 10, 2017 | 10.80 | 11.00 | 10.80 | 10.96 | 12,064 | +0.10(+0.92%) |
Jan 09, 2017 | 10.99 | 10.99 | 10.83 | 10.86 | 25,155 | -0.14(-1.27%) |
Jan 06, 2017 | 11.00 | 11.04 | 10.86 | 11.00 | 14,791 | -0.05(-0.45%) |
Jan 05, 2017 | 10.86 | 11.05 | 10.86 | 11.05 | 44,077 | +0.19(+1.70%) |
Jan 04, 2017 | 10.93 | 10.93 | 10.61 | 10.87 | 25,771 | +0.17(+1.54%) |
Jan 03, 2017 | 10.39 | 10.73 | 10.39 | 10.70 | 40,495 | +0.29(+2.75%) |
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.19(-1.80%) | |
Dec 29, 2016 | 10.36 | 10.62 | 10.36 | 10.61 | 32,200 | +0.22(+2.17%) |
Dec 28, 2016 | 10.34 | 10.41 | 10.26 | 10.38 | 11,909 | +0.08(+0.73%) |
Dec 27, 2016 | 10.28 | 10.34 | 10.27 | 10.30 | 20,469 | -0.05(-0.53%) |
Dec 23, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.12(-1.10%) | |
Dec 22, 2016 | 10.55 | 10.56 | 10.45 | 10.47 | 38,302 | -0.17(-1.55%) |
Dec 21, 2016 | 10.77 | 10.77 | 10.43 | 10.64 | 20,619 | -0.09(-0.84%) |
Dec 20, 2016 | 10.70 | 10.80 | 10.70 | 10.73 | 24,576 | -0.08(-0.74%) |
Dec 19, 2016 | 10.76 | 10.91 | 10.76 | 10.81 | 27,396 | -0.12(-1.05%) |
Dec 16, 2016 | 10.71 | 10.93 | 10.71 | 10.93 | 22,914 | +0.04(+0.41%) |
Dec 15, 2016 | 10.62 | 10.91 | 10.62 | 10.88 | 48,946 | +0.12(+1.12%) |
Dec 14, 2016 | 10.98 | 10.98 | 10.75 | 10.76 | 34,113 | -0.24(-2.18%) |
Dec 13, 2016 | 10.86 | 11.03 | 10.86 | 11.00 | 89,735 | +0.29(+2.69%) |
Dec 12, 2016 | 10.59 | 10.80 | 10.59 | 10.71 | 35,987 | -0.39(-3.50%) |
Dec 09, 2016 | 11.02 | 11.11 | 11.02 | 11.10 | 39,460 | -0.25(-2.19%) |
Dec 08, 2016 | 11.52 | 11.55 | 11.20 | 11.35 | 99,755 | -0.13(-1.18%) |
Dec 07, 2016 | 11.25 | 11.48 | 11.25 | 11.48 | 37,217 | +0.07(+0.66%) |
Dec 06, 2016 | 11.64 | 11.64 | 11.37 | 11.41 | 29,490 | +0.19(+1.65%) |
Dec 05, 2016 | 11.45 | 11.46 | 11.10 | 11.22 | 77,105 | -0.33(-2.81%) |
Dec 02, 2016 | 11.70 | 11.72 | 11.55 | 11.55 | 47,326 | -0.35(-2.94%) |
Dec 01, 2016 | 11.74 | 11.90 | 11.72 | 11.90 | 7,421 | -0.12(-1.00%) |
Nov 30, 2016 | 12.05 | 12.09 | 12.01 | 12.02 | 19,727 | -0.03(-0.21%) |
Nov 29, 2016 | 12.04 | 12.08 | 12.02 | 12.04 | 54,870 | -0.03(-0.21%) |
Nov 28, 2016 | 11.90 | 12.13 | 11.90 | 12.07 | 9,556 | +0.25(+2.12%) |
Nov 25, 2016 | 11.68 | 11.86 | 11.65 | 11.82 | 8,699 | +0.19(+1.63%) |
Nov 23, 2016 | 11.63 | 11.63 | 11.63 | 0 | -0.21(-1.73%) | |
Nov 22, 2016 | 11.94 | 11.94 | 11.78 | 11.84 | 15,954 | +0.03(+0.21%) |
Nov 21, 2016 | 11.73 | 11.87 | 11.54 | 11.81 | 15,387 | +0.10(+0.85%) |
Nov 18, 2016 | 11.70 | 11.82 | 11.70 | 11.71 | 5,972 | +0.04(+0.34%) |
Nov 17, 2016 | 11.66 | 11.70 | 11.50 | 11.67 | 24,115 | -0.10(-0.85%) |
Nov 16, 2016 | 11.82 | 11.85 | 11.74 | 11.77 | 12,340 | -0.12(-1.01%) |
Nov 15, 2016 | 11.89 | 11.91 | 11.78 | 11.89 | 32,868 | +0.17(+1.45%) |
Nov 14, 2016 | 11.79 | 11.84 | 11.69 | 11.72 | 51,829 | -0.36(-2.98%) |
Nov 11, 2016 | 12.07 | 12.09 | 11.90 | 12.08 | 31,336 | -0.37(-2.97%) |
Nov 10, 2016 | 12.52 | 12.60 | 12.30 | 12.45 | 18,922 | -0.16(-1.27%) |
Nov 09, 2016 | 12.49 | 12.76 | 12.49 | 12.61 | 39,519 | -0.28(-2.17%) |
Nov 08, 2016 | 12.75 | 12.89 | 12.63 | 12.89 | 24,380 | +0.10(+0.78%) |
Nov 07, 2016 | 12.80 | 12.90 | 12.67 | 12.79 | 61,507 | +0.46(+3.73%) |
Nov 04, 2016 | 12.50 | 12.50 | 12.29 | 12.33 | 32,592 | -0.37(-2.91%) |
Nov 03, 2016 | 12.84 | 12.87 | 12.68 | 12.70 | 45,711 | -0.13(-1.01%) |
Nov 02, 2016 | 13.05 | 13.05 | 12.80 | 12.83 | 15,375 | -0.08(-0.62%) |
Nov 01, 2016 | 13.00 | 13.09 | 12.91 | 12.91 | 32,539 | -0.10(-0.77%) |
Oct 31, 2016 | 13.02 | 13.04 | 13.00 | 13.01 | 19,599 | -0.10(-0.76%) |
Oct 28, 2016 | 13.24 | 13.24 | 13.11 | 13.11 | 16,373 | -0.14(-1.06%) |
Oct 27, 2016 | 13.26 | 13.32 | 13.23 | 13.25 | 60,455 | -0.25(-1.85%) |
Oct 26, 2016 | 13.55 | 13.59 | 13.35 | 13.50 | 13,984 | -0.11(-0.79%) |
Oct 25, 2016 | 13.65 | 13.68 | 13.60 | 13.61 | 6,017 | +0.06(+0.42%) |
Oct 24, 2016 | 13.40 | 13.75 | 13.40 | 13.55 | 57,539 | +0.35(+2.66%) |
Oct 21, 2016 | 13.29 | 13.29 | 13.17 | 13.20 | 17,030 | -0.08(-0.56%) |
Oct 20, 2016 | 13.37 | 13.37 | 13.13 | 13.28 | 4,750 | -0.04(-0.34%) |
Oct 19, 2016 | 13.25 | 13.32 | 13.22 | 13.32 | 3,631 | -0.06(-0.45%) |
Oct 18, 2016 | 13.32 | 13.45 | 13.32 | 13.38 | 29,846 | +0.56(+4.37%) |
Oct 17, 2016 | 12.98 | 12.74 | 12.82 | 9,504 | -0.16(-1.23%) | |
Oct 14, 2016 | 12.98 | 13.04 | 12.93 | 12.98 | 7,487 | +0.01(+0.08%) |
Oct 13, 2016 | 12.96 | 13.03 | 12.88 | 12.97 | 37,654 | -0.11(-0.84%) |
Oct 12, 2016 | 13.05 | 13.08 | 13.02 | 13.08 | 25,078 | -0.01(-0.08%) |
Oct 11, 2016 | 13.17 | 13.17 | 13.08 | 13.09 | 11,461 | -0.17(-1.28%) |
Oct 10, 2016 | 13.10 | 13.29 | 13.10 | 13.26 | 6,256 | +0.16(+1.22%) |
Oct 07, 2016 | 13.11 | 13.24 | 13.08 | 13.10 | 19,768 | -0.14(-1.09%) |
Oct 06, 2016 | 13.20 | 13.27 | 13.19 | 13.24 | 24,370 | -0.09(-0.65%) |
Oct 05, 2016 | 13.24 | 13.34 | 13.24 | 13.33 | 7,827 | +0.09(+0.69%) |
Oct 04, 2016 | 13.21 | 13.46 | 13.21 | 13.24 | 17,445 | +0.09(+0.68%) |
Oct 03, 2016 | 13.15 | 13.20 | 13.05 | 13.15 | 22,220 | -0.12(-0.89%) |
Sep 30, 2016 | 13.30 | 13.30 | 13.20 | 13.27 | 22,859 | -0.10(-0.76%) |
Sep 29, 2016 | 13.38 | 13.50 | 13.33 | 13.37 | 18,936 | -0.13(-0.96%) |
Sep 28, 2016 | 13.41 | 13.63 | 13.41 | 13.50 | 14,488 | +0.04(+0.26%) |
Sep 27, 2016 | 13.28 | 13.50 | 13.28 | 13.46 | 18,211 | +0.08(+0.64%) |
Sep 26, 2016 | 13.39 | 13.51 | 13.38 | 13.38 | 26,807 | -0.36(-2.62%) |
Sep 23, 2016 | 13.90 | 13.90 | 13.74 | 13.74 | 18,310 | -0.25(-1.76%) |
Sep 22, 2016 | 14.09 | 14.09 | 13.95 | 13.99 | 219,733 | +0.09(+0.62%) |
Sep 21, 2016 | 13.81 | 13.90 | 13.78 | 13.90 | 619,814 | +0.20(+1.46%) |
Sep 20, 2016 | 13.66 | 13.74 | 13.63 | 13.70 | 411,792 | +0.08(+0.59%) |
Sep 19, 2016 | 13.58 | 13.76 | 13.58 | 13.62 | 62,514 | +0.02(+0.15%) |
Sep 16, 2016 | 13.58 | 13.85 | 13.55 | 13.60 | 152,433 | -0.22(-1.59%) |
Sep 15, 2016 | 13.69 | 13.82 | 13.60 | 13.82 | 22,444 | +0.35(+2.56%) |
Sep 14, 2016 | 13.50 | 13.53 | 13.44 | 13.47 | 64,837 | -0.08(-0.55%) |
Sep 13, 2016 | 13.75 | 13.77 | 13.48 | 13.55 | 58,949 | -0.44(-3.15%) |
Sep 12, 2016 | 13.70 | 13.99 | 13.58 | 13.99 | 59,346 | -0.12(-0.85%) |
Sep 09, 2016 | 14.46 | 14.46 | 14.07 | 14.11 | 29,989 | -0.42(-2.89%) |
Sep 08, 2016 | 14.56 | 14.60 | 14.50 | 14.53 | 12,080 | -0.03(-0.21%) |
Sep 07, 2016 | 14.64 | 14.64 | 14.52 | 14.56 | 15,812 | +0.01(+0.07%) |
Sep 06, 2016 | 14.50 | 14.55 | 14.30 | 14.55 | 48,194 | +0.60(+4.30%) |
Sep 02, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.05%) | |
Sep 01, 2016 | 13.86 | 13.91 | 13.76 | 13.80 | 12,132 | -0.13(-0.90%) |
Aug 31, 2016 | 13.88 | 13.99 | 13.85 | 13.93 | 68,095 | +0.11(+0.80%) |
Aug 30, 2016 | 13.77 | 13.90 | 13.76 | 13.82 | 26,604 | +0.39(+2.90%) |
Aug 29, 2016 | 13.50 | 13.54 | 13.39 | 13.43 | 29,520 | +0.39(+2.99%) |
Aug 26, 2016 | 13.22 | 13.22 | 12.94 | 13.04 | 12,103 | +0.05(+0.38%) |
Aug 25, 2016 | 12.98 | 13.00 | 12.91 | 12.99 | 7,947 | -0.19(-1.44%) |
Aug 24, 2016 | 13.26 | 13.26 | 13.18 | 13.18 | 15,319 | +0.18(+1.38%) |
Aug 23, 2016 | 13.02 | 13.04 | 13.00 | 13.00 | 6,803 | +0.03(+0.23%) |
Aug 22, 2016 | 13.00 | 13.00 | 12.95 | 12.97 | 4,405 | -0.09(-0.69%) |
Aug 19, 2016 | 13.18 | 13.18 | 13.06 | 13.06 | 16,973 | -0.20(-1.47%) |
Aug 18, 2016 | 13.18 | 13.31 | 13.18 | 13.26 | 3,671 | +0.03(+0.19%) |
Aug 17, 2016 | 13.23 | 13.28 | 13.13 | 13.23 | 13,168 | -0.05(-0.35%) |
Aug 16, 2016 | 13.41 | 13.41 | 13.19 | 13.28 | 12,814 | -0.06(-0.48%) |
Aug 15, 2016 | 13.52 | 13.52 | 13.30 | 13.34 | 42,416 | -0.10(-0.74%) |
Aug 12, 2016 | 13.44 | 13.50 | 13.42 | 13.44 | 11,095 | +0.09(+0.67%) |
Aug 11, 2016 | 13.06 | 13.35 | 13.06 | 13.35 | 21,554 | +0.53(+4.13%) |
Aug 10, 2016 | 12.70 | 12.88 | 12.70 | 12.82 | 2,616 | -0.03(-0.23%) |
Aug 09, 2016 | 12.90 | 12.90 | 12.85 | 12.85 | 4,022 | -0.01(-0.08%) |
Aug 08, 2016 | 12.74 | 12.91 | 12.74 | 12.86 | 19,454 | +0.09(+0.70%) |
Aug 05, 2016 | 12.55 | 12.81 | 12.55 | 12.77 | 4,694 | +0.10(+0.79%) |
Aug 04, 2016 | 12.81 | 12.81 | 12.57 | 12.67 | 9,498 | +0.19(+1.52%) |
Aug 03, 2016 | 12.50 | 12.50 | 12.44 | 12.48 | 13,763 | -0.17(-1.34%) |
Aug 02, 2016 | 12.70 | 12.78 | 12.57 | 12.65 | 7,880 | -0.07(-0.55%) |
Aug 01, 2016 | 12.60 | 12.88 | 12.60 | 12.72 | 41,468 | -0.03(-0.24%) |
Jul 29, 2016 | 12.83 | 12.83 | 12.59 | 12.75 | 45,297 | -0.13(-1.01%) |
Jul 28, 2016 | 12.79 | 12.88 | 12.77 | 12.88 | 24,305 | -0.02(-0.16%) |
Jul 27, 2016 | 12.99 | 12.99 | 12.84 | 12.90 | 19,292 | -0.48(-3.59%) |
Jul 26, 2016 | 13.37 | 13.38 | 13.31 | 13.38 | 24,603 | +0.13(+0.98%) |
Jul 25, 2016 | 13.28 | 13.47 | 13.20 | 13.25 | 72,753 | +0.08(+0.61%) |
Jul 22, 2016 | 13.15 | 13.18 | 13.13 | 13.17 | 52,475 | -0.16(-1.20%) |
Jul 21, 2016 | 13.60 | 13.62 | 13.29 | 13.33 | 17,990 | -0.08(-0.60%) |
Jul 20, 2016 | 13.29 | 13.44 | 13.29 | 13.41 | 42,349 | -0.01(-0.07%) |
Jul 19, 2016 | 13.37 | 13.52 | 13.35 | 13.42 | 49,389 | -0.12(-0.89%) |
Jul 18, 2016 | 13.23 | 13.58 | 13.23 | 13.54 | 68,917 | +0.35(+2.65%) |
Jul 15, 2016 | 13.01 | 13.25 | 13.01 | 13.19 | 60,403 | +0.64(+5.10%) |
Jul 14, 2016 | 12.55 | 12.69 | 12.45 | 12.55 | 25,160 | +0.13(+1.05%) |
Jul 13, 2016 | 12.39 | 12.45 | 12.33 | 12.42 | 33,142 | +0.15(+1.22%) |
Jul 12, 2016 | 12.23 | 12.32 | 12.18 | 12.27 | 18,668 | +0.11(+0.90%) |
Jul 11, 2016 | 12.24 | 12.31 | 12.16 | 12.16 | 69,211 | -0.07(-0.57%) |
Jul 08, 2016 | 12.24 | 11.96 | 12.23 | 42,986 | +0.27(+2.26%) | |
Jul 07, 2016 | 11.74 | 12.02 | 11.74 | 11.96 | 60,022 | +0.35(+3.01%) |
Jul 05, 2016 | 11.81 | 11.81 | 11.61 | 11.61 | 16,581 | -0.43(-3.57%) |
Jul 01, 2016 | 12.04 | 12.04 | 12.04 | 0 | +0.06(+0.50%) | |
Jun 30, 2016 | 11.93 | 11.99 | 11.93 | 11.98 | 15,024 | +0.05(+0.42%) |
Jun 29, 2016 | 11.90 | 11.97 | 11.90 | 11.93 | 83,610 | +0.04(+0.29%) |
Jun 28, 2016 | 11.71 | 11.89 | 11.71 | 11.89 | 49,158 | +0.62(+5.45%) |
Jun 27, 2016 | 11.29 | 11.32 | 11.18 | 11.28 | 28,838 | -0.10(-0.88%) |
Jun 24, 2016 | 11.64 | 11.64 | 11.32 | 11.38 | 31,211 | -0.56(-4.69%) |
Jun 23, 2016 | 11.95 | 11.95 | 11.88 | 11.94 | 63,204 | +0.07(+0.59%) |
Jun 22, 2016 | 11.91 | 11.91 | 11.84 | 11.87 | 15,438 | +0.11(+0.94%) |
Jun 21, 2016 | 11.69 | 11.77 | 11.69 | 11.76 | 6,922 | +0.21(+1.82%) |
Jun 20, 2016 | 11.54 | 11.64 | 11.54 | 11.55 | 31,868 | +0.25(+2.21%) |
Jun 17, 2016 | 11.20 | 11.30 | 11.18 | 11.30 | 8,959 | +0.19(+1.71%) |
Jun 16, 2016 | 10.90 | 11.11 | 10.90 | 11.11 | 20,637 | -0.19(-1.66%) |
Jun 15, 2016 | 11.18 | 11.37 | 11.18 | 11.30 | 12,644 | +0.28(+2.52%) |
Jun 14, 2016 | 10.97 | 11.10 | 10.95 | 11.02 | 17,720 | -0.32(-2.82%) |
Jun 13, 2016 | 11.30 | 11.56 | 11.30 | 11.34 | 13,743 | -0.28(-2.41%) |
Jun 10, 2016 | 11.60 | 11.68 | 11.60 | 11.62 | 22,455 | -0.07(-0.60%) |
Jun 09, 2016 | 11.80 | 11.80 | 11.68 | 11.69 | 49,315 | -0.21(-1.76%) |
Jun 08, 2016 | 11.90 | 11.95 | 11.90 | 11.90 | 5,130 | -0.13(-1.08%) |
Jun 07, 2016 | 12.12 | 12.12 | 12.03 | 12.03 | 9,382 | -0.02(-0.17%) |
Jun 06, 2016 | 11.81 | 12.09 | 11.81 | 12.05 | 48,659 | +0.37(+3.12%) |
Jun 03, 2016 | 11.57 | 11.70 | 11.57 | 11.69 | 11,699 | +0.21(+1.87%) |
Jun 02, 2016 | 11.39 | 11.50 | 11.39 | 11.47 | 9,340 | +0.06(+0.51%) |
Jun 01, 2016 | 11.42 | 11.42 | 11.37 | 11.41 | 4,488 | -0.14(-1.19%) |
May 31, 2016 | 11.42 | 11.55 | 11.42 | 11.55 | 17,455 | +0.16(+1.40%) |
May 27, 2016 | 11.39 | 11.39 | 11.39 | 0 | +0.08(+0.71%) | |
May 26, 2016 | 11.25 | 11.36 | 11.25 | 11.31 | 21,382 | +0.09(+0.80%) |
May 25, 2016 | 11.25 | 11.27 | 11.13 | 11.22 | 11,458 | +0.09(+0.81%) |
May 24, 2016 | 11.00 | 11.13 | 11.00 | 11.13 | 11,742 | +0.37(+3.44%) |
May 23, 2016 | 10.78 | 10.78 | 10.75 | 10.76 | 25,276 | -0.04(-0.37%) |
May 20, 2016 | 10.59 | 10.84 | 10.59 | 10.80 | 14,948 | +0.01(+0.09%) |
May 19, 2016 | 10.80 | 10.80 | 10.76 | 10.79 | 3,807 | +0.03(+0.28%) |
May 18, 2016 | 10.88 | 10.90 | 10.76 | 10.76 | 12,866 | -0.12(-1.10%) |
May 17, 2016 | 10.98 | 11.03 | 10.88 | 10.88 | 20,240 | -0.06(-0.57%) |
May 16, 2016 | 10.90 | 11.00 | 10.90 | 10.94 | 5,639 | +0.28(+2.65%) |
May 13, 2016 | 10.49 | 10.79 | 10.49 | 10.66 | 19,558 | -0.12(-1.11%) |
May 12, 2016 | 10.87 | 10.88 | 10.75 | 10.78 | 7,455 | +0.07(+0.65%) |
May 11, 2016 | 10.72 | 10.75 | 10.71 | 10.71 | 15,812 | -0.13(-1.20%) |
May 10, 2016 | 10.64 | 10.84 | 10.64 | 10.84 | 15,913 | +0.20(+1.88%) |
May 09, 2016 | 10.55 | 10.79 | 10.55 | 10.64 | 37,582 | -0.31(-2.80%) |
May 06, 2016 | 11.16 | 11.16 | 10.89 | 10.95 | 11,682 | -0.22(-2.01%) |
May 05, 2016 | 11.03 | 11.24 | 11.03 | 11.17 | 18,209 | +0.00(+0.00%) |
May 04, 2016 | 11.34 | 11.35 | 11.16 | 11.17 | 37,436 | -0.30(-2.59%) |
May 03, 2016 | 11.51 | 11.65 | 11.46 | 11.47 | 58,659 | -0.23(-1.99%) |
May 02, 2016 | 11.86 | 11.86 | 11.70 | 11.70 | 39,820 | +0.04(+0.34%) |
Apr 29, 2016 | 11.88 | 11.88 | 11.66 | 11.66 | 41,979 | -0.02(-0.17%) |
Apr 28, 2016 | 11.50 | 11.83 | 11.48 | 11.68 | 71,131 | +0.16(+1.39%) |
Apr 27, 2016 | 11.42 | 11.52 | 11.40 | 11.52 | 13,734 | +0.10(+0.88%) |
Apr 26, 2016 | 11.34 | 11.48 | 11.33 | 11.42 | 35,858 | +0.24(+2.19%) |
Apr 25, 2016 | 11.25 | 11.25 | 11.10 | 11.18 | 4,086 | -0.09(-0.84%) |
Apr 22, 2016 | 11.25 | 11.39 | 11.23 | 11.27 | 12,779 | +0.08(+0.71%) |
Apr 21, 2016 | 11.31 | 11.31 | 11.19 | 11.19 | 5,843 | -0.06(-0.53%) |
Apr 20, 2016 | 11.42 | 11.42 | 11.25 | 11.25 | 14,227 | -0.20(-1.75%) |
Apr 19, 2016 | 11.48 | 11.57 | 11.42 | 11.45 | 32,234 | +0.21(+1.87%) |
Apr 18, 2016 | 11.21 | 11.27 | 11.18 | 11.24 | 48,725 | +0.16(+1.44%) |
Apr 15, 2016 | 11.10 | 11.12 | 10.96 | 11.08 | 5,218 | -0.01(-0.09%) |
Apr 14, 2016 | 10.99 | 11.22 | 10.99 | 11.09 | 4,458 | -0.24(-2.12%) |
Apr 13, 2016 | 11.35 | 11.35 | 11.20 | 11.33 | 21,094 | +0.45(+4.14%) |
Apr 12, 2016 | 10.88 | 10.92 | 10.72 | 10.88 | 50,909 | +0.41(+3.92%) |
Apr 11, 2016 | 10.54 | 10.57 | 10.44 | 10.47 | 6,416 | -0.09(-0.85%) |
Apr 08, 2016 | 10.60 | 10.63 | 10.56 | 10.56 | 1,878 | +0.14(+1.34%) |
Apr 07, 2016 | 10.47 | 10.53 | 10.42 | 10.42 | 10,325 | -0.26(-2.43%) |
Apr 06, 2016 | 10.54 | 10.68 | 10.53 | 10.68 | 6,181 | +0.21(+2.01%) |
Apr 05, 2016 | 10.65 | 10.65 | 10.36 | 10.47 | 46,399 | -0.67(-6.01%) |
Apr 04, 2016 | 11.32 | 11.32 | 11.14 | 11.14 | 5,962 | -0.07(-0.62%) |
Apr 01, 2016 | 10.87 | 11.29 | 10.87 | 11.21 | 6,051 | -0.24(-2.10%) |
Mar 31, 2016 | 11.48 | 11.50 | 11.44 | 11.45 | 6,749 | +0.03(+0.26%) |
Mar 30, 2016 | 11.45 | 11.53 | 11.42 | 11.42 | 16,227 | -0.15(-1.30%) |
Mar 29, 2016 | 11.30 | 11.63 | 11.25 | 11.57 | 45,978 | +0.42(+3.80%) |
Mar 28, 2016 | 11.02 | 11.15 | 10.88 | 11.15 | 16,204 | +0.38(+3.49%) |
Mar 24, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.13(-1.19%) | |
Mar 23, 2016 | 10.86 | 11.02 | 10.86 | 10.90 | 1,983 | +0.03(+0.28%) |
Mar 22, 2016 | 10.84 | 10.89 | 10.80 | 10.87 | 14,946 | -0.14(-1.27%) |
Mar 21, 2016 | 11.31 | 11.31 | 10.97 | 11.01 | 15,660 | -0.21(-1.87%) |
Mar 18, 2016 | 11.17 | 11.26 | 11.17 | 11.22 | 10,635 | +0.12(+1.08%) |
Mar 17, 2016 | 10.81 | 11.10 | 10.81 | 11.10 | 4,803 | +0.41(+3.86%) |
Mar 16, 2016 | 10.52 | 10.72 | 10.37 | 10.69 | 14,601 | -0.04(-0.40%) |
Mar 15, 2016 | 10.87 | 10.87 | 10.66 | 10.73 | 8,681 | -0.07(-0.65%) |
Mar 14, 2016 | 10.75 | 10.80 | 10.73 | 10.80 | 20,486 | +0.07(+0.65%) |
Mar 11, 2016 | 10.51 | 10.75 | 10.51 | 10.73 | 28,424 | +0.43(+4.12%) |
Mar 10, 2016 | 10.35 | 10.46 | 10.22 | 10.30 | 9,924 | -0.07(-0.66%) |
Mar 09, 2016 | 10.40 | 10.45 | 10.37 | 10.37 | 6,342 | -0.14(-1.30%) |
Mar 08, 2016 | 10.77 | 10.78 | 10.50 | 10.51 | 83,426 | -0.23(-2.14%) |
Mar 07, 2016 | 10.79 | 10.79 | 10.72 | 10.74 | 42,299 | -0.32(-2.88%) |
Mar 04, 2016 | 10.92 | 11.08 | 10.92 | 11.06 | 38,569 | +0.57(+5.41%) |
Mar 03, 2016 | 10.62 | 10.62 | 10.45 | 10.49 | 35,132 | +0.09(+0.87%) |
Mar 02, 2016 | 10.39 | 10.50 | 10.30 | 10.40 | 58,538 | +0.16(+1.51%) |