Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.09 | 13.26 | 13.02 | 13.21 | 294,393 | +0.12(+0.94%) |
Sep 28, 2017 | 13.10 | 13.12 | 13.00 | 13.09 | 182,885 | -0.28(-2.11%) |
Sep 27, 2017 | 13.42 | 13.42 | 13.28 | 13.37 | 315,575 | +0.04(+0.28%) |
Sep 26, 2017 | 13.39 | 13.41 | 13.32 | 13.33 | 774,399 | +0.00(+0.00%) |
Sep 25, 2017 | 13.48 | 13.48 | 13.28 | 13.33 | 310,713 | -0.31(-2.28%) |
Sep 22, 2017 | 13.67 | 13.69 | 13.59 | 13.64 | 363,986 | -0.13(-0.96%) |
Sep 21, 2017 | 13.85 | 13.86 | 13.74 | 13.78 | 604,448 | +0.13(+0.97%) |
Sep 20, 2017 | 13.75 | 13.77 | 13.52 | 13.64 | 1,008,294 | +0.32(+2.40%) |
Sep 19, 2017 | 13.28 | 13.33 | 13.20 | 13.32 | 548,411 | +0.01(+0.07%) |
Sep 18, 2017 | 13.40 | 13.41 | 13.24 | 13.32 | 590,896 | -0.06(-0.42%) |
Sep 15, 2017 | 13.31 | 13.37 | 13.27 | 13.37 | 214,345 | +0.11(+0.85%) |
Sep 14, 2017 | 13.26 | 13.28 | 13.20 | 13.26 | 253,232 | +0.00(+0.00%) |
Sep 13, 2017 | 13.38 | 13.38 | 13.25 | 13.26 | 515,331 | -0.24(-1.81%) |
Sep 12, 2017 | 13.62 | 13.63 | 13.50 | 13.50 | 425,685 | -0.24(-1.71%) |
Sep 11, 2017 | 13.67 | 13.77 | 13.64 | 13.74 | 330,569 | +0.16(+1.18%) |
Sep 08, 2017 | 13.63 | 13.68 | 13.57 | 13.58 | 627,247 | -0.05(-0.35%) |
Sep 07, 2017 | 13.71 | 13.72 | 13.62 | 13.63 | 283,857 | +0.00(+0.00%) |
Sep 06, 2017 | 13.57 | 13.66 | 13.53 | 13.63 | 432,819 | +0.08(+0.56%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.50 | 13.55 | 386,298 | -0.12(-0.90%) |
Sep 01, 2017 | 13.68 | 13.70 | 13.62 | 13.67 | 294,195 | +0.08(+0.55%) |
Aug 31, 2017 | 13.74 | 13.76 | 13.59 | 13.60 | 391,467 | -0.14(-1.03%) |
Aug 30, 2017 | 13.74 | 13.78 | 13.65 | 13.74 | 716,731 | -0.03(-0.20%) |
Aug 29, 2017 | 13.74 | 13.86 | 13.73 | 13.77 | 520,958 | +0.00(+0.00%) |
Aug 28, 2017 | 13.82 | 13.84 | 13.71 | 13.77 | 731,293 | -0.22(-1.55%) |
Aug 25, 2017 | 14.04 | 14.05 | 13.96 | 13.98 | 549,099 | -0.04(-0.27%) |
Aug 24, 2017 | 14.10 | 14.13 | 13.95 | 14.02 | 1,711,225 | -1.15(-7.57%) |
Aug 23, 2017 | 15.31 | 15.32 | 15.15 | 15.17 | 1,177,048 | -0.29(-1.89%) |
Aug 22, 2017 | 14.51 | 15.58 | 14.45 | 15.46 | 3,177,627 | +0.51(+3.40%) |
Aug 21, 2017 | 14.77 | 14.95 | 14.41 | 14.95 | 1,746,399 | +0.65(+4.54%) |
Aug 18, 2017 | 14.30 | 14.40 | 14.11 | 14.30 | 903,549 | +0.31(+2.22%) |
Aug 17, 2017 | 14.77 | 14.77 | 13.99 | 13.99 | 1,632,926 | -0.76(-5.17%) |
Aug 16, 2017 | 14.95 | 15.44 | 14.53 | 14.76 | 3,036,307 | +0.42(+2.96%) |
Aug 15, 2017 | 14.39 | 14.39 | 14.29 | 14.33 | 332,380 | -0.07(-0.46%) |
Aug 14, 2017 | 14.46 | 14.54 | 14.39 | 14.40 | 304,078 | +0.29(+2.07%) |
Aug 11, 2017 | 13.79 | 14.12 | 13.68 | 14.11 | 493,127 | +0.31(+2.25%) |
Aug 10, 2017 | 13.99 | 14.02 | 13.78 | 13.80 | 456,016 | -0.40(-2.85%) |
Aug 09, 2017 | 14.21 | 14.23 | 14.16 | 14.20 | 351,286 | +0.07(+0.47%) |
Aug 08, 2017 | 14.13 | 14.25 | 14.11 | 14.13 | 529,673 | +0.05(+0.33%) |
Aug 07, 2017 | 14.09 | 14.13 | 14.05 | 14.09 | 219,418 | -0.09(-0.66%) |
Aug 04, 2017 | 14.06 | 14.20 | 13.99 | 14.18 | 764,551 | +0.58(+4.29%) |
Aug 03, 2017 | 14.07 | 14.07 | 13.48 | 13.60 | 3,447,690 | -0.06(-0.41%) |
Aug 02, 2017 | 13.75 | 13.80 | 13.63 | 13.65 | 223,814 | +0.14(+1.04%) |
Aug 01, 2017 | 13.56 | 13.56 | 13.46 | 13.51 | 320,229 | -0.22(-1.58%) |
Jul 31, 2017 | 13.76 | 13.76 | 13.69 | 13.73 | 236,191 | -0.15(-1.08%) |
Jul 28, 2017 | 13.80 | 13.89 | 13.78 | 13.88 | 193,201 | +0.08(+0.55%) |
Jul 27, 2017 | 13.86 | 13.89 | 13.68 | 13.80 | 276,759 | -0.08(-0.61%) |
Jul 26, 2017 | 13.83 | 13.89 | 13.75 | 13.89 | 294,260 | +0.02(+0.14%) |
Jul 25, 2017 | 13.99 | 13.99 | 13.85 | 13.87 | 184,384 | -0.21(-1.47%) |
Jul 24, 2017 | 14.13 | 14.13 | 14.04 | 14.08 | 242,916 | +0.08(+0.54%) |
Jul 21, 2017 | 14.06 | 14.08 | 13.85 | 14.00 | 336,338 | +0.27(+1.99%) |
Jul 20, 2017 | 13.85 | 13.85 | 13.72 | 13.73 | 220,290 | -0.18(-1.29%) |
Jul 19, 2017 | 13.81 | 13.93 | 13.81 | 13.91 | 586,958 | +0.18(+1.30%) |
Jul 18, 2017 | 13.67 | 13.80 | 13.67 | 13.73 | 650,079 | +0.10(+0.76%) |
Jul 17, 2017 | 13.64 | 13.70 | 13.61 | 13.63 | 207,090 | +0.06(+0.42%) |
Jul 14, 2017 | 13.45 | 13.60 | 13.45 | 13.57 | 228,557 | +0.24(+1.84%) |
Jul 13, 2017 | 13.37 | 13.40 | 13.27 | 13.32 | 261,265 | -0.10(-0.77%) |
Jul 12, 2017 | 13.22 | 13.46 | 13.21 | 13.43 | 451,857 | +0.27(+2.08%) |
Jul 11, 2017 | 13.16 | 13.17 | 13.08 | 13.16 | 353,520 | +0.10(+0.79%) |
Jul 10, 2017 | 13.12 | 13.14 | 13.05 | 13.05 | 294,655 | +0.37(+2.90%) |
Jul 07, 2017 | 12.68 | 12.72 | 12.64 | 12.68 | 547,591 | -0.06(-0.44%) |
Jul 06, 2017 | 12.85 | 12.87 | 12.74 | 12.74 | 447,424 | -0.41(-3.15%) |
Jul 05, 2017 | 13.04 | 13.16 | 12.94 | 13.16 | 867,642 | -0.84(-5.99%) |
Jul 03, 2017 | 13.97 | 14.05 | 13.96 | 13.99 | 142,623 | -0.09(-0.67%) |
Jun 30, 2017 | 14.05 | 14.13 | 13.99 | 14.09 | 255,572 | +0.11(+0.81%) |
Jun 29, 2017 | 14.17 | 14.17 | 13.93 | 13.97 | 335,016 | -0.23(-1.59%) |
Jun 28, 2017 | 14.13 | 14.20 | 14.10 | 14.20 | 527,982 | +0.09(+0.67%) |
Jun 27, 2017 | 14.13 | 14.20 | 14.11 | 14.11 | 684,114 | -0.06(-0.40%) |
Jun 26, 2017 | 14.19 | 14.24 | 14.15 | 14.16 | 230,374 | -0.04(-0.26%) |
Jun 23, 2017 | 14.14 | 14.27 | 14.10 | 14.20 | 412,625 | +0.18(+1.28%) |
Jun 22, 2017 | 13.96 | 14.08 | 13.96 | 14.02 | 258,353 | +0.22(+1.57%) |
Jun 21, 2017 | 13.77 | 13.87 | 13.75 | 13.80 | 172,012 | +0.04(+0.27%) |
Jun 20, 2017 | 13.79 | 13.82 | 13.72 | 13.77 | 208,745 | +0.04(+0.27%) |
Jun 19, 2017 | 13.71 | 13.76 | 13.69 | 13.73 | 122,150 | +0.07(+0.48%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.60 | 13.66 | 198,802 | +0.10(+0.76%) |
Jun 15, 2017 | 13.53 | 13.58 | 13.50 | 13.56 | 204,956 | -0.08(-0.55%) |
Jun 14, 2017 | 13.65 | 13.70 | 13.57 | 13.64 | 238,072 | -0.02(-0.14%) |
Jun 13, 2017 | 13.58 | 13.65 | 13.52 | 13.65 | 170,450 | +0.15(+1.12%) |
Jun 12, 2017 | 13.46 | 13.51 | 13.45 | 13.50 | 522,738 | -0.16(-1.17%) |
Jun 09, 2017 | 13.78 | 13.80 | 13.61 | 13.66 | 277,496 | -0.20(-1.43%) |
Jun 08, 2017 | 13.87 | 13.87 | 13.83 | 13.86 | 152,046 | -0.01(-0.07%) |
Jun 07, 2017 | 13.87 | 13.90 | 13.83 | 13.87 | 217,549 | +0.02(+0.14%) |
Jun 06, 2017 | 13.80 | 13.89 | 13.79 | 13.85 | 170,615 | +0.08(+0.62%) |
Jun 05, 2017 | 13.68 | 13.80 | 13.68 | 13.77 | 743,638 | +0.15(+1.11%) |
Jun 02, 2017 | 13.65 | 13.88 | 13.56 | 13.62 | 639,368 | -0.08(-0.55%) |
Jun 01, 2017 | 13.64 | 13.74 | 13.64 | 13.69 | 176,776 | +0.11(+0.83%) |
May 31, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 247,668 | -0.11(-0.83%) |
May 30, 2017 | 13.64 | 13.70 | 13.64 | 13.69 | 183,806 | +0.19(+1.39%) |
May 26, 2017 | 13.48 | 13.54 | 13.47 | 13.50 | 134,652 | +0.04(+0.28%) |
May 25, 2017 | 13.51 | 13.54 | 13.43 | 13.47 | 167,492 | -0.06(-0.42%) |
May 24, 2017 | 13.59 | 13.61 | 13.47 | 13.52 | 439,279 | +0.50(+3.83%) |
May 23, 2017 | 12.98 | 13.07 | 12.98 | 13.02 | 313,460 | +0.43(+3.44%) |
May 22, 2017 | 12.58 | 12.61 | 12.55 | 12.59 | 186,096 | -0.04(-0.30%) |
May 19, 2017 | 12.55 | 12.69 | 12.52 | 12.63 | 590,924 | +0.15(+1.21%) |
May 18, 2017 | 12.46 | 12.54 | 12.37 | 12.48 | 280,174 | -0.13(-1.05%) |
May 17, 2017 | 12.75 | 12.77 | 12.31 | 12.61 | 1,229,373 | -0.23(-1.76%) |
May 16, 2017 | 12.87 | 12.91 | 12.78 | 12.84 | 301,482 | -0.08(-0.58%) |
May 15, 2017 | 12.82 | 12.94 | 12.80 | 12.91 | 255,932 | +0.25(+2.01%) |
May 12, 2017 | 12.63 | 12.70 | 12.63 | 12.66 | 236,152 | +0.15(+1.21%) |
May 11, 2017 | 12.51 | 12.54 | 12.41 | 12.51 | 240,397 | -0.16(-1.26%) |
May 10, 2017 | 12.58 | 12.68 | 12.54 | 12.67 | 372,097 | +0.43(+3.54%) |
May 09, 2017 | 12.19 | 12.26 | 12.19 | 12.23 | 228,975 | +0.09(+0.78%) |
May 08, 2017 | 12.12 | 12.15 | 12.09 | 12.14 | 282,624 | -0.13(-1.07%) |
May 05, 2017 | 12.22 | 12.29 | 12.11 | 12.27 | 305,391 | +0.10(+0.85%) |
May 04, 2017 | 12.26 | 12.26 | 12.11 | 12.17 | 297,981 | -0.06(-0.46%) |
May 03, 2017 | 12.26 | 12.29 | 12.22 | 12.22 | 127,507 | -0.08(-0.69%) |
May 02, 2017 | 12.26 | 12.31 | 12.18 | 12.31 | 254,296 | +0.04(+0.31%) |
May 01, 2017 | 12.28 | 12.29 | 12.22 | 12.27 | 124,328 | +0.05(+0.39%) |
Apr 28, 2017 | 12.24 | 12.25 | 12.19 | 12.22 | 245,864 | -0.12(-0.99%) |
Apr 27, 2017 | 12.35 | 12.37 | 12.28 | 12.35 | 235,017 | +0.07(+0.54%) |
Apr 26, 2017 | 12.31 | 12.34 | 12.25 | 12.28 | 249,174 | -0.22(-1.73%) |
Apr 25, 2017 | 12.48 | 12.52 | 12.42 | 12.50 | 361,703 | +0.06(+0.45%) |
Apr 24, 2017 | 12.51 | 12.57 | 12.41 | 12.44 | 245,462 | +0.00(+0.00%) |
Apr 21, 2017 | 12.52 | 12.52 | 12.40 | 12.44 | 153,567 | -0.08(-0.68%) |
Apr 20, 2017 | 12.58 | 12.58 | 12.49 | 12.52 | 229,555 | +0.25(+2.07%) |
Apr 19, 2017 | 12.33 | 12.36 | 12.24 | 12.27 | 236,957 | -0.18(-1.44%) |
Apr 18, 2017 | 12.35 | 12.49 | 12.32 | 12.45 | 491,757 | -0.46(-3.57%) |
Apr 17, 2017 | 12.84 | 12.94 | 12.81 | 12.91 | 211,095 | +0.12(+0.96%) |
Apr 13, 2017 | 12.86 | 12.90 | 12.79 | 12.79 | 169,102 | +0.08(+0.67%) |
Apr 12, 2017 | 12.72 | 12.74 | 12.63 | 12.70 | 363,853 | -0.08(-0.66%) |
Apr 11, 2017 | 12.82 | 12.85 | 12.76 | 12.79 | 187,356 | -0.03(-0.22%) |
Apr 10, 2017 | 12.74 | 12.84 | 12.74 | 12.82 | 279,863 | -0.46(-3.47%) |
Apr 07, 2017 | 13.24 | 13.33 | 13.23 | 13.28 | 507,059 | +0.61(+4.83%) |
Apr 06, 2017 | 12.71 | 12.71 | 12.51 | 12.67 | 859,417 | -0.80(-5.94%) |
Apr 05, 2017 | 13.32 | 13.64 | 13.24 | 13.47 | 907,555 | +0.27(+2.07%) |
Apr 04, 2017 | 13.09 | 13.22 | 13.09 | 13.19 | 222,067 | +0.08(+0.65%) |
Apr 03, 2017 | 13.08 | 13.17 | 13.05 | 13.11 | 296,348 | +0.42(+3.34%) |
Mar 31, 2017 | 12.63 | 12.70 | 12.58 | 12.68 | 261,781 | -0.02(-0.15%) |
Mar 30, 2017 | 12.66 | 12.71 | 12.65 | 12.70 | 320,111 | +0.01(+0.07%) |
Mar 29, 2017 | 12.69 | 12.75 | 12.63 | 12.69 | 191,940 | -0.04(-0.30%) |
Mar 28, 2017 | 12.68 | 12.74 | 12.60 | 12.73 | 384,987 | +0.02(+0.15%) |
Mar 27, 2017 | 12.67 | 12.71 | 12.64 | 12.71 | 320,589 | +0.06(+0.45%) |
Mar 24, 2017 | 12.64 | 12.73 | 12.54 | 12.66 | 319,457 | +0.38(+3.07%) |
Mar 23, 2017 | 12.25 | 12.36 | 12.25 | 12.28 | 306,729 | -0.06(-0.46%) |
Mar 22, 2017 | 12.27 | 12.35 | 12.24 | 12.34 | 261,691 | +0.08(+0.69%) |
Mar 21, 2017 | 12.43 | 12.47 | 12.23 | 12.25 | 380,574 | -0.19(-1.51%) |
Mar 20, 2017 | 12.38 | 12.44 | 12.36 | 12.44 | 254,616 | +0.09(+0.76%) |
Mar 17, 2017 | 12.45 | 12.49 | 12.32 | 12.35 | 554,942 | +0.03(+0.23%) |
Mar 16, 2017 | 12.26 | 12.36 | 12.24 | 12.32 | 542,618 | +0.43(+3.65%) |
Mar 15, 2017 | 11.54 | 11.89 | 11.48 | 11.88 | 1,500,398 | +0.27(+2.35%) |
Mar 14, 2017 | 11.58 | 11.64 | 11.56 | 11.61 | 218,648 | -0.08(-0.64%) |
Mar 13, 2017 | 11.65 | 11.71 | 11.64 | 11.69 | 306,020 | +0.05(+0.40%) |
Mar 10, 2017 | 11.61 | 11.64 | 11.55 | 11.64 | 137,164 | +0.10(+0.90%) |
Mar 09, 2017 | 11.58 | 11.58 | 11.48 | 11.54 | 138,340 | -0.04(-0.32%) |
Mar 08, 2017 | 11.60 | 11.65 | 11.55 | 11.57 | 188,833 | +0.18(+1.57%) |
Mar 07, 2017 | 11.38 | 11.42 | 11.38 | 11.39 | 134,512 | +0.05(+0.42%) |
Mar 06, 2017 | 11.35 | 11.39 | 11.31 | 11.35 | 128,509 | -0.06(-0.50%) |
Mar 03, 2017 | 11.38 | 11.41 | 11.31 | 11.40 | 147,933 | +0.05(+0.41%) |
Mar 02, 2017 | 11.40 | 11.41 | 11.34 | 11.36 | 411,691 | -0.20(-1.71%) |
Mar 01, 2017 | 11.46 | 11.57 | 11.44 | 11.55 | 351,666 | +0.16(+1.41%) |
Feb 28, 2017 | 11.43 | 11.43 | 11.38 | 11.39 | 137,732 | -0.09(-0.82%) |
Feb 27, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 112,419 | -0.11(-0.97%) |
Feb 24, 2017 | 11.61 | 11.66 | 11.58 | 11.60 | 184,185 | +0.26(+2.33%) |
Feb 23, 2017 | 11.35 | 11.39 | 11.28 | 11.34 | 213,093 | +0.08(+0.75%) |
Feb 22, 2017 | 11.32 | 11.32 | 11.23 | 11.25 | 169,136 | -0.11(-0.99%) |
Feb 21, 2017 | 11.35 | 11.38 | 11.30 | 11.37 | 295,212 | -0.09(-0.82%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.50%) | |
Feb 16, 2017 | 11.33 | 11.40 | 11.29 | 11.40 | 384,010 | -0.07(-0.58%) |
Feb 15, 2017 | 11.41 | 11.47 | 11.38 | 11.47 | 101,400 | +0.06(+0.50%) |
Feb 14, 2017 | 11.38 | 11.43 | 11.33 | 11.41 | 177,103 | -0.13(-1.14%) |
Feb 13, 2017 | 11.55 | 11.60 | 11.54 | 11.54 | 169,761 | -0.02(-0.16%) |
Feb 10, 2017 | 11.52 | 11.56 | 11.48 | 11.56 | 183,677 | +0.08(+0.66%) |
Feb 09, 2017 | 11.53 | 11.54 | 11.47 | 11.49 | 194,289 | -0.07(-0.57%) |
Feb 08, 2017 | 11.54 | 11.58 | 11.52 | 11.55 | 265,683 | +0.12(+1.07%) |
Feb 07, 2017 | 11.49 | 11.58 | 11.41 | 11.43 | 224,942 | +0.16(+1.42%) |
Feb 06, 2017 | 11.20 | 11.41 | 11.16 | 11.27 | 481,056 | +0.03(+0.25%) |
Feb 03, 2017 | 11.28 | 11.30 | 11.23 | 11.24 | 175,458 | -0.02(-0.17%) |
Feb 02, 2017 | 11.25 | 11.28 | 11.20 | 11.26 | 532,107 | +0.06(+0.50%) |
Feb 01, 2017 | 11.28 | 11.30 | 11.14 | 11.21 | 1,352,066 | -0.07(-0.58%) |
Jan 31, 2017 | 11.19 | 11.27 | 11.17 | 11.27 | 319,120 | +0.04(+0.34%) |
Jan 30, 2017 | 11.21 | 11.23 | 11.16 | 11.23 | 301,354 | +0.01(+0.08%) |
Jan 27, 2017 | 11.17 | 11.23 | 11.14 | 11.22 | 415,862 | +0.02(+0.17%) |
Jan 26, 2017 | 11.04 | 11.23 | 11.04 | 11.21 | 1,351,223 | +0.53(+4.94%) |
Jan 25, 2017 | 10.75 | 10.79 | 10.68 | 10.68 | 186,836 | -0.16(-1.48%) |
Jan 24, 2017 | 10.77 | 10.89 | 10.77 | 10.84 | 206,281 | +0.12(+1.14%) |
Jan 23, 2017 | 10.71 | 10.74 | 10.66 | 10.72 | 132,985 | +0.08(+0.71%) |
Jan 20, 2017 | 10.67 | 10.73 | 10.62 | 10.64 | 124,821 | -0.03(-0.26%) |
Jan 19, 2017 | 10.72 | 10.73 | 10.62 | 10.67 | 143,324 | -0.07(-0.61%) |
Jan 18, 2017 | 10.80 | 10.81 | 10.73 | 10.74 | 258,530 | -0.03(-0.26%) |
Jan 17, 2017 | 10.74 | 10.76 | 10.72 | 10.76 | 221,216 | -0.05(-0.44%) |
Jan 13, 2017 | 10.81 | 10.81 | 10.81 | 0 | +0.05(+0.44%) | |
Jan 12, 2017 | 10.70 | 10.76 | 10.66 | 10.76 | 259,401 | -0.05(-0.44%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.74 | 10.81 | 478,754 | -0.24(-2.13%) |
Jan 10, 2017 | 11.05 | 11.10 | 11.03 | 11.05 | 337,608 | -0.15(-1.35%) |
Jan 09, 2017 | 11.20 | 11.25 | 11.17 | 11.20 | 200,901 | +0.07(+0.59%) |
Jan 06, 2017 | 11.22 | 11.22 | 11.10 | 11.13 | 241,624 | -0.16(-1.42%) |
Jan 05, 2017 | 11.14 | 11.30 | 11.14 | 11.29 | 421,196 | +0.21(+1.87%) |
Jan 04, 2017 | 11.03 | 11.13 | 11.03 | 11.08 | 335,429 | +0.01(+0.09%) |
Jan 03, 2017 | 11.00 | 11.09 | 10.99 | 11.07 | 222,862 | +0.20(+1.82%) |
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 10.88 | 10.96 | 10.87 | 10.91 | 154,207 | +0.04(+0.35%) |
Dec 28, 2016 | 10.91 | 10.94 | 10.86 | 10.88 | 159,396 | +0.04(+0.35%) |
Dec 27, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 162,053 | +0.07(+0.61%) |
Dec 23, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.05(+0.44%) | |
Dec 22, 2016 | 10.72 | 10.74 | 10.66 | 10.73 | 229,816 | -0.09(-0.87%) |
Dec 21, 2016 | 10.91 | 10.92 | 10.81 | 10.82 | 205,326 | +0.01(+0.09%) |
Dec 20, 2016 | 10.81 | 10.87 | 10.80 | 10.81 | 161,962 | +0.01(+0.09%) |
Dec 19, 2016 | 10.86 | 10.87 | 10.80 | 10.80 | 142,353 | -0.03(-0.26%) |
Dec 16, 2016 | 11.00 | 11.02 | 10.82 | 10.83 | 397,365 | -0.29(-2.62%) |
Dec 15, 2016 | 11.21 | 11.21 | 11.07 | 11.12 | 215,418 | -0.17(-1.50%) |
Dec 14, 2016 | 11.45 | 11.49 | 11.25 | 11.29 | 180,167 | -0.23(-1.96%) |
Dec 13, 2016 | 11.54 | 11.57 | 11.49 | 11.52 | 223,393 | +0.31(+2.77%) |
Dec 12, 2016 | 11.31 | 11.31 | 11.17 | 11.21 | 254,448 | -0.47(-4.03%) |
Dec 09, 2016 | 11.68 | 11.74 | 11.64 | 11.68 | 203,721 | +0.14(+1.22%) |
Dec 08, 2016 | 11.47 | 11.56 | 11.43 | 11.54 | 321,422 | +0.08(+0.74%) |
Dec 07, 2016 | 11.39 | 11.46 | 11.37 | 11.45 | 385,673 | -0.03(-0.25%) |
Dec 06, 2016 | 11.48 | 11.52 | 11.44 | 11.48 | 191,523 | +0.03(+0.25%) |
Dec 05, 2016 | 11.46 | 11.49 | 11.38 | 11.45 | 170,886 | -0.08(-0.65%) |
Dec 02, 2016 | 11.53 | 11.58 | 11.49 | 11.53 | 222,097 | -0.31(-2.62%) |
Dec 01, 2016 | 11.71 | 11.85 | 11.71 | 11.84 | 732,447 | +0.51(+4.49%) |
Nov 30, 2016 | 10.62 | 11.46 | 11.30 | 11.33 | 947,881 | +0.71(+6.65%) |
Nov 29, 2016 | 10.60 | 10.69 | 10.59 | 10.62 | 158,490 | +0.01(+0.09%) |
Nov 28, 2016 | 10.66 | 10.66 | 10.59 | 10.61 | 194,438 | -0.17(-1.57%) |
Nov 25, 2016 | 10.83 | 10.83 | 10.74 | 10.78 | 157,291 | +0.09(+0.88%) |
Nov 23, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.20(-1.82%) | |
Nov 22, 2016 | 10.89 | 10.91 | 10.83 | 10.89 | 277,297 | +0.06(+0.52%) |
Nov 21, 2016 | 10.89 | 10.90 | 10.77 | 10.83 | 381,151 | -0.08(-0.69%) |
Nov 18, 2016 | 10.84 | 10.93 | 10.77 | 10.90 | 491,059 | +0.38(+3.58%) |
Nov 17, 2016 | 10.50 | 10.60 | 10.45 | 10.53 | 360,002 | +0.24(+2.29%) |
Nov 16, 2016 | 10.30 | 10.34 | 10.25 | 10.29 | 179,001 | -0.08(-0.82%) |
Nov 15, 2016 | 10.28 | 10.39 | 10.28 | 10.38 | 174,043 | +0.08(+0.82%) |
Nov 14, 2016 | 10.25 | 10.33 | 10.22 | 10.29 | 204,298 | +0.01(+0.09%) |
Nov 11, 2016 | 10.41 | 10.41 | 10.21 | 10.28 | 321,305 | -0.35(-3.28%) |
Nov 10, 2016 | 10.81 | 10.81 | 10.57 | 10.63 | 393,433 | -0.18(-1.65%) |
Nov 09, 2016 | 10.81 | 10.95 | 10.80 | 10.81 | 316,871 | -0.24(-2.13%) |
Nov 08, 2016 | 10.96 | 11.13 | 10.92 | 11.05 | 274,736 | -0.01(-0.09%) |
Nov 07, 2016 | 11.01 | 11.06 | 10.97 | 11.06 | 263,825 | +0.23(+2.09%) |
Nov 04, 2016 | 10.90 | 10.91 | 10.83 | 10.83 | 159,149 | -0.08(-0.69%) |
Nov 03, 2016 | 11.00 | 11.03 | 10.87 | 10.90 | 296,027 | +0.08(+0.70%) |
Nov 02, 2016 | 10.91 | 10.91 | 10.77 | 10.83 | 282,713 | -0.11(-1.03%) |
Nov 01, 2016 | 11.06 | 11.11 | 10.91 | 10.94 | 362,959 | -0.09(-0.85%) |
Oct 31, 2016 | 11.01 | 11.06 | 11.00 | 11.04 | 205,584 | +0.00(+0.00%) |
Oct 28, 2016 | 11.07 | 11.12 | 11.02 | 11.04 | 209,082 | -0.08(-0.68%) |
Oct 27, 2016 | 11.13 | 11.17 | 11.07 | 11.11 | 255,280 | +0.00(+0.00%) |
Oct 26, 2016 | 11.12 | 11.17 | 11.08 | 11.11 | 268,272 | -0.09(-0.84%) |
Oct 25, 2016 | 11.26 | 11.28 | 11.20 | 11.21 | 271,234 | -0.11(-1.00%) |
Oct 24, 2016 | 11.39 | 11.39 | 11.29 | 11.32 | 360,810 | -0.02(-0.17%) |
Oct 21, 2016 | 11.43 | 11.43 | 11.30 | 11.34 | 284,859 | -0.09(-0.82%) |
Oct 20, 2016 | 11.47 | 11.47 | 11.38 | 11.43 | 177,509 | -0.10(-0.90%) |
Oct 19, 2016 | 11.52 | 11.56 | 11.45 | 11.54 | 486,731 | +0.27(+2.42%) |
Oct 18, 2016 | 11.48 | 11.48 | 11.13 | 11.26 | 843,075 | -0.31(-2.68%) |
Oct 17, 2016 | 11.75 | 11.75 | 11.48 | 11.57 | 584,855 | -0.46(-3.83%) |
Oct 14, 2016 | 12.02 | 12.08 | 11.95 | 12.03 | 632,476 | +0.43(+3.73%) |
Oct 13, 2016 | 11.61 | 11.63 | 11.50 | 11.60 | 527,872 | -0.18(-1.52%) |
Oct 12, 2016 | 11.87 | 11.87 | 11.72 | 11.78 | 333,037 | -0.13(-1.11%) |
Oct 11, 2016 | 12.04 | 12.09 | 11.87 | 11.91 | 440,936 | +0.11(+0.96%) |
Oct 10, 2016 | 11.51 | 11.87 | 11.51 | 11.80 | 1,331,780 | +0.40(+3.55%) |
Oct 07, 2016 | 11.50 | 11.51 | 11.32 | 11.39 | 233,833 | -0.12(-1.06%) |
Oct 06, 2016 | 11.43 | 11.54 | 11.39 | 11.52 | 310,776 | +0.00(+0.00%) |
Oct 05, 2016 | 11.50 | 11.54 | 11.44 | 11.52 | 400,395 | +0.15(+1.32%) |
Oct 04, 2016 | 11.48 | 11.52 | 11.30 | 11.37 | 410,559 | -0.11(-0.98%) |