Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.63 | 13.63 | 13.38 | 13.38 | 9,384 | -0.22(-1.64%) |
Apr 27, 2017 | 13.76 | 13.76 | 13.49 | 13.60 | 44,123 | -0.15(-1.10%) |
Apr 26, 2017 | 13.67 | 13.82 | 13.67 | 13.75 | 29,043 | -0.09(-0.65%) |
Apr 25, 2017 | 13.58 | 13.86 | 13.58 | 13.84 | 212,340 | +0.45(+3.38%) |
Apr 24, 2017 | 13.30 | 13.45 | 13.30 | 13.39 | 17,862 | +0.37(+2.82%) |
Apr 21, 2017 | 12.98 | 13.10 | 12.98 | 13.02 | 13,532 | -0.01(-0.11%) |
Apr 20, 2017 | 12.76 | 13.12 | 12.75 | 13.04 | 22,095 | +0.28(+2.19%) |
Apr 19, 2017 | 12.88 | 12.92 | 12.74 | 12.76 | 13,680 | -0.07(-0.52%) |
Apr 18, 2017 | 12.74 | 12.83 | 12.66 | 12.82 | 8,566 | -0.02(-0.15%) |
Apr 17, 2017 | 12.77 | 12.84 | 12.69 | 12.84 | 24,304 | +0.17(+1.33%) |
Apr 13, 2017 | 12.97 | 12.97 | 12.67 | 12.67 | 73,301 | -0.32(-2.46%) |
Apr 12, 2017 | 13.30 | 13.30 | 12.96 | 12.99 | 52,424 | -0.36(-2.67%) |
Apr 11, 2017 | 13.32 | 13.41 | 13.27 | 13.35 | 18,077 | -0.07(-0.52%) |
Apr 10, 2017 | 13.42 | 13.44 | 13.32 | 13.42 | 19,713 | +0.03(+0.19%) |
Apr 07, 2017 | 13.37 | 13.49 | 13.36 | 13.39 | 15,193 | +0.01(+0.07%) |
Apr 06, 2017 | 13.31 | 13.43 | 13.29 | 13.39 | 17,382 | +0.13(+0.97%) |
Apr 05, 2017 | 13.52 | 13.63 | 13.26 | 13.26 | 27,048 | -0.09(-0.69%) |
Apr 04, 2017 | 13.26 | 13.39 | 13.21 | 13.35 | 33,060 | +0.10(+0.73%) |
Apr 03, 2017 | 13.34 | 13.41 | 13.03 | 13.25 | 100,122 | -0.08(-0.59%) |
Mar 31, 2017 | 13.40 | 13.49 | 13.33 | 13.33 | 16,745 | -0.11(-0.84%) |
Mar 30, 2017 | 13.41 | 13.49 | 13.37 | 13.44 | 16,753 | +0.12(+0.90%) |
Mar 29, 2017 | 13.28 | 13.42 | 13.28 | 13.32 | 9,279 | -0.01(-0.07%) |
Mar 28, 2017 | 13.09 | 13.42 | 13.07 | 13.33 | 49,169 | +0.32(+2.48%) |
Mar 27, 2017 | 12.60 | 13.03 | 12.55 | 13.01 | 228,723 | +0.11(+0.85%) |
Mar 24, 2017 | 13.13 | 13.16 | 12.83 | 12.90 | 35,219 | -0.18(-1.40%) |
Mar 23, 2017 | 13.00 | 13.12 | 13.00 | 13.08 | 14,903 | +0.07(+0.53%) |
Mar 22, 2017 | 12.89 | 13.02 | 12.86 | 13.02 | 46,880 | +0.04(+0.32%) |
Mar 21, 2017 | 13.52 | 13.52 | 12.92 | 12.97 | 75,082 | -0.50(-3.71%) |
Mar 20, 2017 | 13.44 | 13.47 | 13.32 | 13.47 | 15,976 | +0.08(+0.60%) |
Mar 17, 2017 | 13.32 | 13.44 | 13.32 | 13.39 | 15,630 | +0.15(+1.11%) |
Mar 16, 2017 | 13.51 | 13.51 | 13.25 | 13.25 | 13,635 | -0.17(-1.24%) |
Mar 15, 2017 | 13.09 | 13.44 | 13.09 | 13.41 | 50,147 | +0.50(+3.85%) |
Mar 14, 2017 | 13.05 | 13.05 | 12.88 | 12.92 | 68,039 | -0.20(-1.52%) |
Mar 13, 2017 | 13.03 | 13.12 | 13.02 | 13.11 | 54,416 | +0.12(+0.95%) |
Mar 10, 2017 | 13.05 | 13.05 | 12.91 | 12.99 | 22,492 | +0.09(+0.72%) |
Mar 09, 2017 | 12.98 | 13.09 | 12.80 | 12.90 | 49,245 | -0.11(-0.81%) |
Mar 08, 2017 | 13.04 | 13.08 | 13.00 | 13.00 | 15,879 | +0.00(+0.01%) |
Mar 07, 2017 | 13.08 | 13.15 | 13.00 | 13.00 | 24,183 | -0.16(-1.19%) |
Mar 06, 2017 | 13.10 | 13.26 | 13.10 | 13.16 | 13,159 | -0.13(-0.95%) |
Mar 03, 2017 | 13.26 | 13.31 | 13.22 | 13.28 | 25,499 | +0.00(+0.02%) |
Mar 02, 2017 | 13.59 | 13.61 | 13.27 | 13.28 | 39,903 | -0.33(-2.42%) |
Mar 01, 2017 | 13.39 | 13.70 | 13.39 | 13.61 | 67,925 | +0.48(+3.68%) |
Feb 28, 2017 | 13.09 | 13.21 | 13.09 | 13.13 | 40,468 | +0.02(+0.13%) |
Feb 27, 2017 | 13.22 | 13.29 | 13.10 | 13.11 | 23,201 | -0.10(-0.77%) |
Feb 24, 2017 | 13.03 | 13.21 | 12.96 | 13.21 | 44,896 | +0.04(+0.31%) |
Feb 23, 2017 | 13.54 | 13.57 | 13.17 | 13.17 | 86,389 | -0.28(-2.10%) |
Feb 22, 2017 | 13.31 | 13.54 | 13.22 | 13.46 | 18,076 | +0.09(+0.67%) |
Feb 21, 2017 | 13.29 | 13.42 | 13.29 | 13.37 | 66,006 | +0.10(+0.73%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | +0.05(+0.39%) | |
Feb 16, 2017 | 13.37 | 13.40 | 13.19 | 13.22 | 39,063 | -0.06(-0.48%) |
Feb 15, 2017 | 13.30 | 13.34 | 13.22 | 13.28 | 72,058 | -0.03(-0.20%) |
Feb 14, 2017 | 13.28 | 13.31 | 13.14 | 13.31 | 37,469 | +0.01(+0.07%) |
Feb 13, 2017 | 13.10 | 13.37 | 13.10 | 13.30 | 167,752 | +0.28(+2.12%) |
Feb 10, 2017 | 12.93 | 13.04 | 12.93 | 13.02 | 70,763 | +0.23(+1.79%) |
Feb 09, 2017 | 12.75 | 12.81 | 12.74 | 12.79 | 21,733 | +0.13(+1.01%) |
Feb 08, 2017 | 12.59 | 12.68 | 12.55 | 12.66 | 45,289 | +0.02(+0.17%) |
Feb 07, 2017 | 12.77 | 12.87 | 12.63 | 12.64 | 29,683 | -0.20(-1.57%) |
Feb 06, 2017 | 12.80 | 12.85 | 12.75 | 12.84 | 41,294 | -0.01(-0.09%) |
Feb 03, 2017 | 12.86 | 12.88 | 12.75 | 12.86 | 37,621 | +0.03(+0.24%) |
Feb 02, 2017 | 12.83 | 12.89 | 12.68 | 12.82 | 26,963 | +0.00(+0.00%) |
Feb 01, 2017 | 12.71 | 12.85 | 12.63 | 12.82 | 116,044 | +0.16(+1.24%) |
Jan 31, 2017 | 12.79 | 12.79 | 12.54 | 12.67 | 37,549 | -0.14(-1.06%) |
Jan 30, 2017 | 12.96 | 12.97 | 12.65 | 12.80 | 71,851 | -0.28(-2.16%) |
Jan 27, 2017 | 13.10 | 13.14 | 13.01 | 13.09 | 46,537 | -0.07(-0.52%) |
Jan 26, 2017 | 13.14 | 13.22 | 12.98 | 13.15 | 56,216 | +0.02(+0.18%) |
Jan 25, 2017 | 13.10 | 13.15 | 12.94 | 13.13 | 79,797 | +0.10(+0.78%) |
Jan 24, 2017 | 12.54 | 13.10 | 12.45 | 13.03 | 198,170 | +0.68(+5.53%) |
Jan 23, 2017 | 12.36 | 12.39 | 12.21 | 12.35 | 63,648 | +0.04(+0.31%) |
Jan 20, 2017 | 12.20 | 12.36 | 12.19 | 12.31 | 44,542 | +0.19(+1.55%) |
Jan 19, 2017 | 12.26 | 12.34 | 12.01 | 12.12 | 44,888 | -0.18(-1.45%) |
Jan 18, 2017 | 12.13 | 12.30 | 12.11 | 12.30 | 13,656 | +0.17(+1.43%) |
Jan 17, 2017 | 12.22 | 12.22 | 12.05 | 12.13 | 71,489 | -0.11(-0.87%) |
Jan 13, 2017 | 12.23 | 12.23 | 12.23 | 0 | -0.05(-0.42%) | |
Jan 12, 2017 | 12.31 | 12.31 | 12.09 | 12.28 | 26,613 | -0.05(-0.44%) |
Jan 11, 2017 | 12.11 | 12.34 | 12.11 | 12.34 | 29,780 | +0.19(+1.60%) |
Jan 10, 2017 | 12.23 | 12.23 | 12.02 | 12.14 | 22,551 | +0.08(+0.69%) |
Jan 09, 2017 | 12.09 | 12.22 | 12.06 | 12.06 | 52,037 | -0.03(-0.27%) |
Jan 06, 2017 | 12.09 | 12.13 | 11.98 | 12.09 | 111,063 | -0.04(-0.33%) |
Jan 05, 2017 | 12.20 | 12.24 | 12.08 | 12.13 | 14,656 | -0.07(-0.58%) |
Jan 04, 2017 | 11.89 | 12.26 | 11.89 | 12.21 | 150,548 | +0.41(+3.50%) |
Jan 03, 2017 | 11.77 | 11.91 | 11.61 | 11.79 | 95,183 | +0.15(+1.32%) |
Dec 30, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.18(-1.54%) | |
Dec 29, 2016 | 11.81 | 11.92 | 11.79 | 11.82 | 32,669 | +0.01(+0.10%) |
Dec 28, 2016 | 11.93 | 11.93 | 11.81 | 11.81 | 5,099 | -0.25(-2.08%) |
Dec 27, 2016 | 12.09 | 12.11 | 12.05 | 12.06 | 41,417 | +0.11(+0.91%) |
Dec 23, 2016 | 11.95 | 11.95 | 11.95 | 0 | +0.06(+0.50%) | |
Dec 22, 2016 | 12.04 | 12.04 | 11.84 | 11.89 | 50,346 | -0.18(-1.47%) |
Dec 21, 2016 | 12.07 | 12.17 | 12.06 | 12.07 | 17,815 | +0.00(+0.00%) |
Dec 20, 2016 | 12.01 | 12.08 | 12.00 | 12.07 | 30,893 | +0.04(+0.37%) |
Dec 19, 2016 | 12.05 | 12.08 | 11.96 | 12.03 | 60,174 | -0.02(-0.20%) |
Dec 16, 2016 | 12.24 | 12.24 | 12.05 | 12.05 | 38,714 | -0.17(-1.39%) |
Dec 15, 2016 | 11.96 | 12.28 | 11.90 | 12.22 | 28,443 | +0.19(+1.55%) |
Dec 14, 2016 | 12.31 | 12.39 | 12.03 | 12.03 | 50,215 | -0.31(-2.55%) |
Dec 13, 2016 | 12.45 | 12.46 | 12.18 | 12.35 | 86,779 | -0.07(-0.53%) |
Dec 12, 2016 | 12.63 | 12.63 | 12.41 | 12.41 | 58,268 | -0.14(-1.11%) |
Dec 09, 2016 | 12.52 | 12.58 | 12.45 | 12.55 | 44,012 | -0.03(-0.23%) |
Dec 08, 2016 | 12.41 | 12.62 | 12.41 | 12.58 | 94,507 | +0.21(+1.70%) |
Dec 07, 2016 | 11.99 | 12.37 | 11.99 | 12.37 | 169,118 | +0.41(+3.40%) |
Dec 06, 2016 | 12.02 | 12.02 | 11.84 | 11.96 | 15,700 | -0.05(-0.39%) |
Dec 05, 2016 | 11.85 | 12.06 | 11.85 | 12.01 | 81,253 | +0.28(+2.42%) |
Dec 02, 2016 | 11.76 | 11.84 | 11.66 | 11.73 | 35,385 | +0.00(+0.00%) |
Dec 01, 2016 | 11.83 | 11.96 | 11.72 | 11.73 | 162,717 | -0.06(-0.48%) |
Nov 30, 2016 | 11.58 | 11.82 | 11.51 | 11.78 | 106,810 | +0.33(+2.87%) |
Nov 29, 2016 | 11.36 | 11.50 | 11.12 | 11.46 | 103,143 | +0.01(+0.10%) |
Nov 28, 2016 | 11.58 | 11.58 | 11.36 | 11.44 | 37,354 | -0.11(-0.96%) |
Nov 25, 2016 | 11.51 | 11.55 | 11.48 | 11.55 | 75,329 | +0.05(+0.41%) |
Nov 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.09(+0.75%) | |
Nov 22, 2016 | 11.25 | 11.45 | 11.25 | 11.42 | 78,147 | +0.22(+1.99%) |
Nov 21, 2016 | 10.99 | 11.21 | 10.99 | 11.20 | 59,899 | +0.28(+2.58%) |
Nov 18, 2016 | 10.85 | 10.93 | 10.83 | 10.92 | 21,835 | +0.03(+0.28%) |
Nov 17, 2016 | 11.01 | 11.01 | 10.88 | 10.89 | 19,089 | -0.04(-0.33%) |
Nov 16, 2016 | 10.88 | 10.97 | 10.84 | 10.92 | 29,334 | +0.02(+0.20%) |
Nov 15, 2016 | 10.79 | 10.91 | 10.65 | 10.90 | 38,549 | +0.09(+0.88%) |
Nov 14, 2016 | 10.79 | 10.90 | 10.74 | 10.81 | 52,792 | +0.06(+0.57%) |
Nov 11, 2016 | 10.99 | 11.01 | 10.63 | 10.75 | 114,056 | -0.22(-2.03%) |
Nov 10, 2016 | 10.89 | 11.10 | 10.89 | 10.97 | 163,325 | +0.24(+2.23%) |
Nov 09, 2016 | 10.09 | 10.84 | 10.09 | 10.73 | 178,658 | +0.44(+4.26%) |
Nov 08, 2016 | 10.19 | 10.35 | 10.19 | 10.29 | 18,049 | +0.05(+0.49%) |
Nov 07, 2016 | 10.18 | 10.24 | 10.14 | 10.24 | 27,518 | +0.29(+2.93%) |
Nov 04, 2016 | 9.872 | 10.04 | 9.851 | 9.950 | 14,437 | +0.10(+1.03%) |
Nov 03, 2016 | 9.867 | 9.950 | 9.841 | 9.848 | 14,340 | -0.05(-0.55%) |
Nov 02, 2016 | 9.898 | 9.960 | 9.853 | 9.903 | 100,646 | -0.09(-0.94%) |
Nov 01, 2016 | 10.12 | 10.16 | 9.855 | 9.996 | 33,479 | -0.07(-0.67%) |
Oct 31, 2016 | 10.06 | 10.09 | 10.04 | 10.06 | 41,351 | +0.00(+0.00%) |
Oct 28, 2016 | 10.05 | 10.22 | 10.04 | 10.06 | 8,576 | +0.04(+0.44%) |
Oct 27, 2016 | 10.07 | 10.10 | 9.969 | 10.02 | 4,753 | +0.01(+0.08%) |
Oct 26, 2016 | 10.03 | 10.03 | 10.000 | 10.01 | 17,851 | -0.06(-0.63%) |
Oct 25, 2016 | 10.19 | 10.19 | 10.07 | 10.08 | 21,560 | -0.08(-0.77%) |
Oct 24, 2016 | 10.27 | 10.27 | 10.10 | 10.15 | 18,248 | +0.01(+0.13%) |
Oct 21, 2016 | 9.993 | 10.14 | 9.993 | 10.14 | 20,234 | -0.05(-0.45%) |
Oct 20, 2016 | 10.08 | 10.21 | 10.04 | 10.19 | 9,726 | +0.04(+0.36%) |
Oct 19, 2016 | 10.03 | 10.17 | 9.967 | 10.15 | 29,875 | +0.17(+1.67%) |
Oct 18, 2016 | 9.943 | 10.00 | 9.898 | 9.983 | 10,474 | +0.25(+2.57%) |
Oct 17, 2016 | 9.733 | 9.748 | 9.732 | 9.733 | 7,731 | -0.05(-0.47%) |
Oct 14, 2016 | 9.808 | 9.937 | 9.751 | 9.780 | 9,367 | +0.05(+0.54%) |
Oct 13, 2016 | 9.690 | 9.770 | 9.515 | 9.728 | 36,259 | -0.15(-1.53%) |
Oct 12, 2016 | 9.820 | 9.904 | 9.820 | 9.879 | 20,673 | -0.07(-0.67%) |
Oct 11, 2016 | 10.15 | 10.15 | 9.856 | 9.945 | 11,382 | -0.29(-2.85%) |
Oct 10, 2016 | 10.35 | 10.35 | 10.24 | 10.24 | 4,698 | +0.12(+1.16%) |
Oct 07, 2016 | 10.50 | 10.50 | 10.02 | 10.12 | 13,630 | -0.34(-3.24%) |
Oct 06, 2016 | 10.28 | 10.46 | 10.27 | 10.46 | 35,195 | +0.13(+1.24%) |
Oct 05, 2016 | 10.22 | 10.34 | 10.22 | 10.33 | 3,177 | +0.20(+1.99%) |
Oct 04, 2016 | 10.44 | 10.44 | 10.11 | 10.13 | 94,135 | -0.34(-3.23%) |
Oct 03, 2016 | 10.44 | 10.55 | 10.43 | 10.47 | 49,598 | -0.07(-0.67%) |
Sep 30, 2016 | 10.47 | 10.54 | 10.47 | 10.54 | 35,313 | +0.12(+1.14%) |
Sep 29, 2016 | 10.43 | 10.53 | 10.34 | 10.42 | 13,156 | -0.04(-0.43%) |
Sep 28, 2016 | 10.23 | 10.47 | 10.19 | 10.47 | 11,817 | +0.28(+2.79%) |
Sep 27, 2016 | 10.04 | 10.18 | 10.04 | 10.18 | 3,667 | +0.05(+0.51%) |
Sep 26, 2016 | 10.18 | 10.18 | 10.13 | 10.13 | 4,694 | -0.09(-0.90%) |
Sep 23, 2016 | 10.25 | 10.25 | 10.18 | 10.22 | 41,448 | -0.11(-1.02%) |
Sep 22, 2016 | 10.49 | 10.49 | 10.30 | 10.33 | 16,659 | +0.06(+0.58%) |
Sep 21, 2016 | 10.05 | 10.27 | 10.05 | 10.27 | 14,990 | +0.34(+3.43%) |
Sep 20, 2016 | 9.971 | 10.04 | 9.926 | 9.928 | 7,732 | -0.04(-0.45%) |
Sep 19, 2016 | 10.04 | 10.06 | 9.910 | 9.972 | 8,680 | +0.10(+1.01%) |
Sep 16, 2016 | 9.811 | 9.872 | 9.811 | 9.872 | 5,252 | -0.09(-0.88%) |
Sep 15, 2016 | 9.941 | 9.988 | 9.941 | 9.960 | 3,741 | +0.10(+1.05%) |
Sep 14, 2016 | 9.889 | 9.889 | 9.815 | 9.856 | 28,888 | -0.01(-0.14%) |
Sep 13, 2016 | 9.924 | 9.924 | 9.782 | 9.870 | 9,213 | -0.45(-4.33%) |
Sep 12, 2016 | 10.03 | 10.34 | 10.03 | 10.32 | 20,563 | +0.16(+1.53%) |
Sep 09, 2016 | 10.68 | 10.68 | 10.16 | 10.16 | 69,914 | -0.67(-6.18%) |
Sep 08, 2016 | 10.94 | 10.94 | 10.80 | 10.83 | 68,480 | -0.10(-0.89%) |
Sep 07, 2016 | 10.92 | 10.95 | 10.82 | 10.93 | 14,994 | -0.02(-0.22%) |
Sep 06, 2016 | 11.01 | 11.05 | 10.90 | 10.95 | 10,741 | +0.02(+0.19%) |
Sep 02, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 5,924 | +0.18(+1.65%) |
Sep 01, 2016 | 10.76 | 10.76 | 10.62 | 10.75 | 8,510 | +0.02(+0.22%) |
Aug 31, 2016 | 10.81 | 10.81 | 10.63 | 10.73 | 34,618 | -0.16(-1.50%) |
Aug 30, 2016 | 10.94 | 10.99 | 10.89 | 10.89 | 4,964 | -0.05(-0.48%) |
Aug 29, 2016 | 10.85 | 10.98 | 10.85 | 10.94 | 5,988 | +0.22(+2.08%) |
Aug 26, 2016 | 10.96 | 10.96 | 10.66 | 10.72 | 9,894 | -0.10(-0.93%) |
Aug 25, 2016 | 10.75 | 10.86 | 10.75 | 10.82 | 9,200 | +0.07(+0.64%) |
Aug 24, 2016 | 11.03 | 11.03 | 10.74 | 10.75 | 12,425 | -0.29(-2.61%) |
Aug 23, 2016 | 10.99 | 11.14 | 10.99 | 11.04 | 47,412 | +0.17(+1.52%) |
Aug 22, 2016 | 10.82 | 10.87 | 10.79 | 10.87 | 7,016 | +0.00(+0.00%) |
Aug 19, 2016 | 10.72 | 10.90 | 10.72 | 10.87 | 12,163 | +0.03(+0.31%) |
Aug 18, 2016 | 10.76 | 10.84 | 10.74 | 10.84 | 13,661 | +0.16(+1.50%) |
Aug 17, 2016 | 10.66 | 10.68 | 10.50 | 10.68 | 12,615 | -0.04(-0.35%) |
Aug 16, 2016 | 10.93 | 10.93 | 10.72 | 10.72 | 16,369 | -0.10(-0.95%) |
Aug 15, 2016 | 10.58 | 10.85 | 10.58 | 10.82 | 51,403 | +0.29(+2.73%) |
Aug 12, 2016 | 10.83 | 10.83 | 10.50 | 10.53 | 31,965 | -0.28(-2.62%) |
Aug 11, 2016 | 10.77 | 10.83 | 10.77 | 10.82 | 13,352 | +0.10(+0.97%) |
Aug 10, 2016 | 10.81 | 10.81 | 10.69 | 10.71 | 7,626 | -0.01(-0.10%) |
Aug 09, 2016 | 10.88 | 10.89 | 10.72 | 10.72 | 13,348 | -0.10(-0.88%) |
Aug 08, 2016 | 10.87 | 10.87 | 10.82 | 10.82 | 11,016 | +0.06(+0.56%) |
Aug 05, 2016 | 10.73 | 10.81 | 10.71 | 10.76 | 20,458 | +0.07(+0.67%) |
Aug 04, 2016 | 10.68 | 10.69 | 10.63 | 10.69 | 6,716 | +0.02(+0.16%) |
Aug 03, 2016 | 10.66 | 10.67 | 10.66 | 10.67 | 4,210 | +0.07(+0.62%) |
Aug 02, 2016 | 10.66 | 10.71 | 10.46 | 10.60 | 18,765 | -0.06(-0.59%) |
Aug 01, 2016 | 10.73 | 10.74 | 10.64 | 10.67 | 13,064 | -0.09(-0.88%) |
Jul 29, 2016 | 10.80 | 10.80 | 10.61 | 10.76 | 15,159 | -0.11(-1.00%) |
Jul 28, 2016 | 10.76 | 10.91 | 10.76 | 10.87 | 17,491 | +0.00(+0.02%) |
Jul 27, 2016 | 10.90 | 10.96 | 10.72 | 10.87 | 26,069 | +0.02(+0.15%) |
Jul 26, 2016 | 10.73 | 10.86 | 10.73 | 10.85 | 22,134 | +0.21(+1.95%) |
Jul 25, 2016 | 10.63 | 10.64 | 10.57 | 10.64 | 11,930 | -0.10(-0.89%) |
Jul 22, 2016 | 10.70 | 10.77 | 10.70 | 10.74 | 15,316 | +0.05(+0.48%) |
Jul 21, 2016 | 10.80 | 10.84 | 10.64 | 10.69 | 10,419 | -0.13(-1.16%) |
Jul 20, 2016 | 10.76 | 10.83 | 10.64 | 10.81 | 54,954 | +0.03(+0.24%) |
Jul 19, 2016 | 10.85 | 10.87 | 10.75 | 10.79 | 31,698 | -0.19(-1.72%) |
Jul 18, 2016 | 10.77 | 10.99 | 10.70 | 10.98 | 17,986 | +0.13(+1.20%) |
Jul 15, 2016 | 10.86 | 10.89 | 10.77 | 10.85 | 55,030 | +0.07(+0.61%) |
Jul 14, 2016 | 10.67 | 10.86 | 10.63 | 10.78 | 208,368 | +0.20(+1.90%) |
Jul 13, 2016 | 10.51 | 10.59 | 10.46 | 10.58 | 33,552 | +0.06(+0.61%) |
Jul 12, 2016 | 10.21 | 10.61 | 10.21 | 10.52 | 40,611 | +0.42(+4.19%) |
Jul 11, 2016 | 10.04 | 10.15 | 10.04 | 10.09 | 48,347 | +0.12(+1.16%) |
Jul 08, 2016 | 9.591 | 10.02 | 9.462 | 9.978 | 153,939 | +0.52(+5.46%) |
Jul 07, 2016 | 9.421 | 9.610 | 9.418 | 9.462 | 17,567 | +0.06(+0.62%) |
Jul 06, 2016 | 9.286 | 9.421 | 9.156 | 9.404 | 60,087 | +0.05(+0.53%) |
Jul 05, 2016 | 9.664 | 9.664 | 9.298 | 9.355 | 153,194 | -0.38(-3.93%) |
Jul 01, 2016 | 9.693 | 9.737 | 9.737 | 9.737 | 46,976 | +0.06(+0.66%) |
Jun 30, 2016 | 9.437 | 9.678 | 9.331 | 9.674 | 55,995 | +0.29(+3.07%) |
Jun 29, 2016 | 9.241 | 9.416 | 9.234 | 9.385 | 59,901 | +0.37(+4.08%) |
Jun 28, 2016 | 9.078 | 9.168 | 8.840 | 9.017 | 65,712 | +0.11(+1.25%) |
Jun 27, 2016 | 9.428 | 9.428 | 8.825 | 8.906 | 77,198 | -0.65(-6.80%) |
Jun 24, 2016 | 9.867 | 10.03 | 9.515 | 9.555 | 118,520 | -1.03(-9.69%) |
Jun 23, 2016 | 10.47 | 10.59 | 10.46 | 10.58 | 17,698 | +0.34(+3.32%) |
Jun 22, 2016 | 10.34 | 10.34 | 10.24 | 10.24 | 20,436 | -0.02(-0.15%) |
Jun 21, 2016 | 10.36 | 10.36 | 10.21 | 10.26 | 18,869 | -0.08(-0.82%) |
Jun 20, 2016 | 10.50 | 10.58 | 10.34 | 10.34 | 18,644 | +0.11(+1.06%) |
Jun 17, 2016 | 10.24 | 10.26 | 10.10 | 10.23 | 24,188 | +0.12(+1.19%) |
Jun 16, 2016 | 9.841 | 10.11 | 9.841 | 10.11 | 12,689 | +0.07(+0.68%) |
Jun 15, 2016 | 9.973 | 10.15 | 9.973 | 10.04 | 33,610 | +0.13(+1.28%) |
Jun 14, 2016 | 10.03 | 10.11 | 9.812 | 9.916 | 67,424 | -0.19(-1.87%) |
Jun 13, 2016 | 10.30 | 10.33 | 10.10 | 10.11 | 10,956 | -0.25(-2.42%) |
Jun 10, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 79,300 | -0.10(-0.99%) |
Jun 09, 2016 | 10.52 | 10.52 | 10.37 | 10.46 | 12,003 | -0.17(-1.58%) |
Jun 08, 2016 | 10.56 | 10.69 | 10.56 | 10.63 | 62,991 | +0.16(+1.49%) |
Jun 07, 2016 | 10.44 | 10.55 | 10.44 | 10.47 | 26,011 | +0.01(+0.05%) |
Jun 06, 2016 | 10.29 | 10.48 | 10.28 | 10.46 | 49,203 | +0.22(+2.11%) |
Jun 03, 2016 | 10.09 | 10.25 | 10.06 | 10.25 | 14,817 | +0.26(+2.62%) |
Jun 02, 2016 | 9.834 | 9.987 | 9.834 | 9.987 | 4,925 | +0.04(+0.43%) |
Jun 01, 2016 | 9.768 | 9.959 | 9.676 | 9.945 | 31,877 | +0.05(+0.50%) |
May 31, 2016 | 10.03 | 10.04 | 9.883 | 9.895 | 25,087 | -0.07(-0.71%) |
May 27, 2016 | 9.964 | 9.966 | 9.966 | 9.966 | 5,086 | -0.01(-0.13%) |
May 26, 2016 | 10.28 | 10.28 | 9.979 | 9.979 | 41,680 | -0.19(-1.87%) |
May 25, 2016 | 10.01 | 10.21 | 9.994 | 10.17 | 34,399 | +0.27(+2.69%) |
May 24, 2016 | 9.796 | 9.931 | 9.789 | 9.902 | 27,901 | +0.13(+1.28%) |
May 23, 2016 | 9.584 | 9.853 | 9.584 | 9.777 | 17,983 | +0.24(+2.47%) |
May 20, 2016 | 9.508 | 9.633 | 9.501 | 9.541 | 49,640 | +0.09(+1.00%) |
May 19, 2016 | 9.206 | 9.447 | 9.206 | 9.447 | 35,454 | +0.16(+1.68%) |
May 18, 2016 | 9.645 | 9.673 | 9.273 | 9.291 | 20,433 | -0.40(-4.10%) |
May 17, 2016 | 9.685 | 9.902 | 9.659 | 9.688 | 16,245 | -0.04(-0.44%) |
May 16, 2016 | 9.414 | 9.761 | 9.414 | 9.730 | 35,225 | +0.31(+3.33%) |
May 13, 2016 | 9.574 | 9.655 | 9.395 | 9.416 | 35,068 | -0.19(-1.94%) |
May 12, 2016 | 9.907 | 9.907 | 9.574 | 9.603 | 38,590 | +0.03(+0.32%) |
May 11, 2016 | 9.678 | 9.709 | 9.570 | 9.572 | 29,181 | -0.04(-0.37%) |
May 10, 2016 | 9.367 | 9.610 | 9.341 | 9.607 | 56,197 | +0.36(+3.93%) |
May 09, 2016 | 9.558 | 9.558 | 9.242 | 9.244 | 100,832 | -0.41(-4.21%) |
May 06, 2016 | 9.423 | 9.657 | 9.414 | 9.650 | 38,255 | +0.19(+2.00%) |
May 05, 2016 | 9.742 | 9.789 | 9.447 | 9.461 | 32,894 | -0.16(-1.62%) |
May 04, 2016 | 9.603 | 9.773 | 9.519 | 9.617 | 76,211 | -0.16(-1.64%) |
May 03, 2016 | 10.06 | 10.06 | 9.744 | 9.777 | 42,117 | -0.45(-4.38%) |