Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.85 | 15.02 | 14.24 | 14.29 | 2,447,667 | -0.59(-4.00%) |
Mar 30, 2017 | 14.89 | 14.92 | 14.56 | 14.88 | 1,248,516 | +0.02(+0.11%) |
Mar 29, 2017 | 14.44 | 15.04 | 14.44 | 14.87 | 825,784 | +0.20(+1.37%) |
Mar 28, 2017 | 14.39 | 14.72 | 14.36 | 14.66 | 921,759 | +0.28(+1.98%) |
Mar 27, 2017 | 13.99 | 14.48 | 13.99 | 14.38 | 1,176,895 | +0.03(+0.17%) |
Mar 24, 2017 | 14.41 | 14.59 | 14.21 | 14.36 | 1,255,578 | -0.01(-0.06%) |
Mar 23, 2017 | 14.10 | 14.52 | 14.10 | 14.36 | 1,006,784 | +0.04(+0.29%) |
Mar 22, 2017 | 14.26 | 14.36 | 14.10 | 14.32 | 916,752 | +0.13(+0.88%) |
Mar 21, 2017 | 14.81 | 14.81 | 14.16 | 14.20 | 1,512,721 | -0.55(-3.75%) |
Mar 20, 2017 | 14.69 | 15.01 | 14.56 | 14.75 | 2,316,742 | +0.04(+0.28%) |
Mar 17, 2017 | 14.73 | 14.80 | 14.42 | 14.71 | 1,320,226 | -0.09(-0.62%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.50 | 14.80 | 904,908 | +0.11(+0.74%) |
Mar 15, 2017 | 14.41 | 14.73 | 14.33 | 14.69 | 1,253,308 | +0.32(+2.21%) |
Mar 14, 2017 | 14.20 | 14.38 | 14.05 | 14.37 | 1,328,040 | +0.11(+0.76%) |
Mar 13, 2017 | 14.51 | 14.51 | 14.15 | 14.26 | 3,736,784 | -0.28(-1.96%) |
Mar 10, 2017 | 15.25 | 15.26 | 14.50 | 14.55 | 2,580,251 | -0.53(-3.50%) |
Mar 09, 2017 | 14.90 | 15.52 | 14.90 | 15.08 | 3,786,597 | +0.23(+1.58%) |
Mar 08, 2017 | 14.64 | 15.01 | 14.59 | 14.84 | 2,854,904 | +0.23(+1.55%) |
Mar 07, 2017 | 14.50 | 14.66 | 14.32 | 14.61 | 2,043,201 | -0.01(-0.06%) |
Mar 06, 2017 | 14.47 | 14.86 | 14.43 | 14.62 | 1,347,426 | -0.02(-0.11%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.22 | 14.64 | 1,755,728 | +0.07(+0.46%) |
Mar 02, 2017 | 14.45 | 14.79 | 14.40 | 14.57 | 3,404,282 | +0.09(+0.61%) |
Mar 01, 2017 | 14.36 | 14.51 | 14.10 | 14.48 | 2,431,809 | +0.34(+2.40%) |
Feb 28, 2017 | 13.99 | 14.46 | 13.80 | 14.15 | 2,238,027 | +0.10(+0.72%) |
Feb 27, 2017 | 13.73 | 14.07 | 13.43 | 14.05 | 1,620,229 | +0.29(+2.13%) |
Feb 24, 2017 | 13.94 | 14.05 | 13.65 | 13.75 | 1,537,418 | -0.33(-2.32%) |
Feb 23, 2017 | 14.10 | 14.20 | 13.86 | 14.08 | 1,733,105 | -0.05(-0.36%) |
Feb 22, 2017 | 14.34 | 14.65 | 13.73 | 14.13 | 1,661,319 | -0.21(-1.46%) |
Feb 21, 2017 | 14.33 | 14.50 | 14.23 | 14.34 | 1,444,219 | -0.02(-0.12%) |
Feb 17, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.13(+0.94%) | |
Feb 16, 2017 | 14.36 | 14.44 | 13.99 | 14.22 | 1,505,558 | -0.17(-1.16%) |
Feb 15, 2017 | 13.99 | 14.40 | 13.54 | 14.39 | 1,066,417 | +0.34(+2.44%) |
Feb 14, 2017 | 13.69 | 14.08 | 13.53 | 14.05 | 1,288,495 | +0.30(+2.19%) |
Feb 13, 2017 | 13.83 | 13.83 | 13.64 | 13.74 | 834,690 | -0.03(-0.18%) |
Feb 10, 2017 | 13.69 | 13.84 | 13.57 | 13.77 | 1,398,391 | +0.05(+0.37%) |
Feb 09, 2017 | 13.07 | 13.73 | 13.02 | 13.72 | 2,103,207 | +0.65(+5.00%) |
Feb 08, 2017 | 13.02 | 13.31 | 12.88 | 13.07 | 1,666,572 | -0.03(-0.26%) |
Feb 07, 2017 | 13.22 | 13.56 | 13.04 | 13.10 | 2,367,351 | -0.10(-0.76%) |
Feb 06, 2017 | 12.91 | 13.24 | 12.23 | 13.20 | 1,187,360 | +0.28(+2.20%) |
Feb 03, 2017 | 12.99 | 13.03 | 12.70 | 12.91 | 1,670,617 | -0.03(-0.26%) |
Feb 02, 2017 | 12.35 | 13.29 | 12.35 | 12.95 | 2,809,035 | +0.33(+2.59%) |
Feb 01, 2017 | 12.04 | 12.65 | 12.04 | 12.62 | 2,083,503 | +0.58(+4.80%) |
Jan 31, 2017 | 11.64 | 12.13 | 11.61 | 12.04 | 1,676,814 | +0.32(+2.71%) |
Jan 30, 2017 | 11.79 | 12.04 | 11.25 | 11.73 | 2,032,696 | +0.03(+0.21%) |
Jan 27, 2017 | 11.67 | 11.78 | 11.43 | 11.70 | 1,328,631 | +0.02(+0.14%) |
Jan 26, 2017 | 12.02 | 12.22 | 11.68 | 11.68 | 1,159,579 | -0.36(-2.99%) |
Jan 25, 2017 | 12.30 | 12.37 | 12.01 | 12.04 | 1,170,725 | -0.12(-0.96%) |
Jan 24, 2017 | 12.29 | 12.39 | 11.77 | 12.16 | 2,733,455 | -0.11(-0.89%) |
Jan 23, 2017 | 12.37 | 12.41 | 12.14 | 12.27 | 1,032,970 | -0.10(-0.81%) |
Jan 20, 2017 | 12.37 | 12.57 | 12.24 | 12.37 | 880,898 | +0.01(+0.07%) |
Jan 19, 2017 | 12.73 | 12.88 | 12.36 | 12.36 | 2,009,025 | -0.37(-2.89%) |
Jan 18, 2017 | 12.71 | 12.75 | 12.57 | 12.73 | 810,943 | +0.13(+1.06%) |
Jan 17, 2017 | 12.73 | 13.27 | 12.47 | 12.60 | 1,107,147 | -0.53(-4.02%) |
Jan 13, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 13.07 | 13.14 | 12.76 | 12.99 | 1,280,328 | -0.13(-0.99%) |
Jan 11, 2017 | 13.55 | 13.73 | 12.90 | 13.12 | 2,507,277 | -0.60(-4.36%) |
Jan 10, 2017 | 13.73 | 13.87 | 13.55 | 13.72 | 1,706,498 | +0.06(+0.43%) |
Jan 09, 2017 | 13.37 | 13.78 | 13.12 | 13.66 | 1,847,206 | +0.39(+2.90%) |
Jan 06, 2017 | 12.92 | 13.40 | 12.92 | 13.27 | 1,029,047 | +0.35(+2.72%) |
Jan 05, 2017 | 12.84 | 13.03 | 12.67 | 12.92 | 1,422,219 | +0.07(+0.52%) |
Jan 04, 2017 | 12.44 | 12.96 | 12.37 | 12.86 | 2,435,546 | +0.40(+3.23%) |
Jan 03, 2017 | 12.93 | 12.97 | 12.35 | 12.45 | 1,194,082 | -0.35(-2.75%) |
Dec 30, 2016 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 12.77 | 12.93 | 12.73 | 12.76 | 694,034 | +0.03(+0.20%) |
Dec 28, 2016 | 13.00 | 13.08 | 12.71 | 12.74 | 835,565 | -0.25(-1.93%) |
Dec 27, 2016 | 13.22 | 13.34 | 12.98 | 12.99 | 783,371 | -0.15(-1.15%) |
Dec 23, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.27(+2.08%) | |
Dec 22, 2016 | 13.43 | 13.43 | 12.42 | 12.87 | 4,476,845 | -0.54(-4.00%) |
Dec 21, 2016 | 13.26 | 13.62 | 13.26 | 13.41 | 552,765 | -0.05(-0.37%) |
Dec 20, 2016 | 13.32 | 13.69 | 13.32 | 13.46 | 628,565 | -0.01(-0.06%) |
Dec 19, 2016 | 13.15 | 13.66 | 13.09 | 13.47 | 1,091,729 | +0.28(+2.16%) |
Dec 16, 2016 | 13.01 | 13.47 | 12.96 | 13.18 | 2,515,044 | +0.23(+1.75%) |
Dec 15, 2016 | 13.14 | 13.22 | 12.84 | 12.96 | 1,160,835 | -0.15(-1.15%) |
Dec 14, 2016 | 12.95 | 13.12 | 12.82 | 13.11 | 1,061,906 | +0.10(+0.81%) |
Dec 13, 2016 | 12.87 | 13.02 | 12.67 | 13.00 | 1,167,323 | +0.26(+2.00%) |
Dec 12, 2016 | 12.79 | 13.02 | 12.60 | 12.75 | 1,079,899 | -0.02(-0.13%) |
Dec 09, 2016 | 12.41 | 12.89 | 12.30 | 12.76 | 1,550,477 | +0.29(+2.35%) |
Dec 08, 2016 | 12.26 | 12.48 | 12.10 | 12.47 | 1,196,404 | +0.17(+1.36%) |
Dec 07, 2016 | 12.64 | 12.87 | 12.24 | 12.30 | 1,414,972 | -0.59(-4.55%) |
Dec 06, 2016 | 12.96 | 13.07 | 12.66 | 12.89 | 1,504,256 | +0.02(+0.13%) |
Dec 05, 2016 | 12.96 | 13.30 | 12.73 | 12.87 | 2,156,653 | -0.12(-0.90%) |
Dec 02, 2016 | 12.71 | 13.18 | 12.55 | 12.99 | 1,530,165 | +0.25(+1.97%) |
Dec 01, 2016 | 13.15 | 13.28 | 12.69 | 12.74 | 1,532,035 | -0.33(-2.53%) |
Nov 30, 2016 | 13.22 | 13.35 | 12.99 | 13.07 | 1,316,746 | -0.10(-0.79%) |
Nov 29, 2016 | 13.28 | 13.41 | 13.10 | 13.17 | 1,745,796 | -0.04(-0.32%) |
Nov 28, 2016 | 13.74 | 13.79 | 13.20 | 13.22 | 1,262,878 | -0.70(-5.05%) |
Nov 25, 2016 | 13.93 | 13.94 | 13.66 | 13.92 | 411,551 | +0.08(+0.54%) |
Nov 23, 2016 | 13.84 | 13.84 | 13.84 | 0 | +0.50(+3.77%) | |
Nov 22, 2016 | 13.78 | 13.81 | 13.29 | 13.34 | 951,912 | -0.40(-2.92%) |
Nov 21, 2016 | 13.47 | 13.78 | 13.47 | 13.74 | 1,220,045 | +0.25(+1.86%) |
Nov 18, 2016 | 13.63 | 13.66 | 13.32 | 13.49 | 1,593,819 | -0.07(-0.49%) |
Nov 17, 2016 | 13.72 | 13.86 | 13.54 | 13.56 | 2,568,191 | -0.08(-0.55%) |
Nov 16, 2016 | 13.96 | 14.09 | 13.63 | 13.63 | 1,548,355 | -0.40(-2.86%) |
Nov 15, 2016 | 13.87 | 14.10 | 13.76 | 14.04 | 1,273,251 | +0.08(+0.54%) |
Nov 14, 2016 | 14.03 | 14.03 | 13.43 | 13.96 | 2,446,208 | -0.07(-0.48%) |
Nov 11, 2016 | 13.57 | 14.15 | 13.46 | 14.03 | 2,581,462 | +0.18(+1.33%) |
Nov 10, 2016 | 13.44 | 14.02 | 13.28 | 13.84 | 3,660,824 | +0.34(+2.48%) |
Nov 09, 2016 | 12.81 | 13.74 | 12.81 | 13.51 | 4,878,091 | +1.29(+10.56%) |
Nov 08, 2016 | 11.78 | 12.45 | 11.71 | 12.22 | 1,912,776 | +0.34(+2.89%) |
Nov 07, 2016 | 11.55 | 11.88 | 11.31 | 11.88 | 1,631,867 | +0.51(+4.49%) |
Nov 04, 2016 | 10.69 | 11.45 | 10.69 | 11.37 | 1,543,982 | +0.74(+6.94%) |
Nov 03, 2016 | 11.31 | 11.31 | 10.59 | 10.63 | 2,001,584 | +0.03(+0.24%) |
Nov 02, 2016 | 10.64 | 11.01 | 10.60 | 10.60 | 1,789,852 | -0.10(-0.94%) |
Nov 01, 2016 | 10.73 | 10.87 | 10.45 | 10.70 | 1,739,598 | +0.01(+0.08%) |
Oct 31, 2016 | 11.07 | 11.10 | 10.70 | 10.70 | 960,989 | -0.35(-3.18%) |
Oct 28, 2016 | 10.85 | 11.23 | 10.62 | 11.05 | 1,103,820 | +0.13(+1.23%) |
Oct 27, 2016 | 11.37 | 11.45 | 10.79 | 10.91 | 1,701,164 | -0.34(-3.05%) |
Oct 26, 2016 | 11.43 | 11.67 | 11.16 | 11.26 | 789,502 | -0.20(-1.75%) |
Oct 25, 2016 | 11.34 | 11.52 | 11.27 | 11.46 | 974,357 | +0.11(+0.96%) |
Oct 24, 2016 | 11.68 | 11.68 | 11.33 | 11.35 | 906,692 | -0.20(-1.74%) |
Oct 21, 2016 | 11.61 | 11.78 | 11.49 | 11.55 | 906,723 | -0.10(-0.86%) |
Oct 20, 2016 | 11.47 | 11.68 | 11.47 | 11.65 | 1,374,699 | +0.13(+1.16%) |
Oct 19, 2016 | 11.83 | 11.88 | 11.51 | 11.52 | 1,373,017 | -0.13(-1.15%) |
Oct 18, 2016 | 11.71 | 11.86 | 11.58 | 11.65 | 2,876,077 | +0.09(+0.80%) |
Oct 17, 2016 | 11.42 | 11.69 | 11.16 | 11.56 | 1,643,654 | +0.13(+1.17%) |
Oct 14, 2016 | 11.92 | 11.92 | 11.42 | 11.42 | 1,395,562 | -0.39(-3.33%) |
Oct 13, 2016 | 11.93 | 12.08 | 11.71 | 11.82 | 3,346,530 | -0.23(-1.95%) |
Oct 12, 2016 | 12.79 | 13.03 | 12.01 | 12.05 | 2,579,455 | -0.72(-5.64%) |
Oct 11, 2016 | 13.20 | 13.25 | 12.73 | 12.77 | 1,940,838 | -0.50(-3.79%) |
Oct 10, 2016 | 13.20 | 13.38 | 13.06 | 13.27 | 1,769,819 | +0.12(+0.89%) |
Oct 07, 2016 | 13.18 | 13.34 | 13.02 | 13.16 | 1,076,912 | +0.02(+0.13%) |
Oct 06, 2016 | 13.25 | 13.32 | 13.10 | 13.14 | 1,068,140 | -0.19(-1.44%) |
Oct 05, 2016 | 13.25 | 13.49 | 13.17 | 13.33 | 1,591,168 | +0.09(+0.70%) |
Oct 04, 2016 | 13.38 | 13.48 | 13.11 | 13.24 | 789,416 | -0.16(-1.19%) |
Oct 03, 2016 | 13.18 | 13.43 | 12.97 | 13.40 | 1,449,596 | +0.10(+0.76%) |
Sep 30, 2016 | 13.02 | 13.34 | 12.71 | 13.30 | 1,155,981 | +0.40(+3.12%) |
Sep 29, 2016 | 13.26 | 13.26 | 12.81 | 12.90 | 1,127,232 | -0.40(-3.02%) |
Sep 28, 2016 | 13.48 | 13.54 | 13.16 | 13.30 | 1,842,164 | -0.18(-1.37%) |
Sep 27, 2016 | 13.07 | 13.49 | 12.91 | 13.48 | 1,242,803 | +0.49(+3.80%) |
Sep 26, 2016 | 13.12 | 13.15 | 12.92 | 12.99 | 1,314,157 | -0.18(-1.34%) |
Sep 23, 2016 | 13.24 | 13.39 | 13.15 | 13.17 | 1,136,187 | -0.13(-0.95%) |
Sep 22, 2016 | 13.14 | 13.49 | 13.02 | 13.29 | 3,018,552 | +0.23(+1.80%) |
Sep 21, 2016 | 12.67 | 13.11 | 12.67 | 13.06 | 2,096,607 | +0.41(+3.25%) |
Sep 20, 2016 | 12.56 | 12.70 | 12.20 | 12.65 | 2,030,192 | +0.18(+1.41%) |
Sep 19, 2016 | 12.60 | 12.84 | 12.25 | 12.47 | 1,603,790 | -0.03(-0.20%) |
Sep 16, 2016 | 12.61 | 12.71 | 12.47 | 12.50 | 1,378,073 | -0.11(-0.86%) |
Sep 15, 2016 | 12.16 | 12.68 | 11.93 | 12.60 | 1,870,777 | +0.46(+3.79%) |
Sep 14, 2016 | 11.80 | 12.26 | 11.75 | 12.14 | 1,226,913 | +0.43(+3.65%) |
Sep 13, 2016 | 11.62 | 11.81 | 11.43 | 11.72 | 984,282 | +0.00(+0.00%) |
Sep 12, 2016 | 11.28 | 11.78 | 11.17 | 11.72 | 2,484,517 | +0.41(+3.63%) |
Sep 09, 2016 | 11.49 | 11.60 | 11.20 | 11.31 | 1,261,575 | -0.38(-3.23%) |
Sep 08, 2016 | 11.79 | 11.90 | 11.42 | 11.68 | 2,425,991 | -0.12(-0.99%) |
Sep 07, 2016 | 11.76 | 11.92 | 11.56 | 11.80 | 794,030 | +0.08(+0.72%) |
Sep 06, 2016 | 11.22 | 11.74 | 11.22 | 11.72 | 1,002,743 | +0.61(+5.51%) |
Sep 02, 2016 | 11.26 | 11.11 | 11.11 | 11.11 | 547,210 | -0.08(-0.67%) |
Sep 01, 2016 | 11.18 | 11.29 | 11.06 | 11.18 | 636,825 | +0.01(+0.08%) |
Aug 31, 2016 | 11.20 | 11.33 | 10.97 | 11.17 | 946,157 | -0.07(-0.60%) |
Aug 30, 2016 | 11.42 | 11.52 | 11.23 | 11.24 | 747,729 | -0.17(-1.47%) |
Aug 29, 2016 | 11.45 | 11.52 | 11.26 | 11.41 | 514,922 | -0.01(-0.07%) |
Aug 26, 2016 | 11.30 | 11.57 | 11.21 | 11.42 | 1,016,060 | +0.11(+0.96%) |
Aug 25, 2016 | 11.32 | 11.62 | 11.09 | 11.31 | 1,185,624 | +0.00(+0.00%) |
Aug 24, 2016 | 11.71 | 11.86 | 11.28 | 11.31 | 1,569,612 | -0.39(-3.36%) |
Aug 23, 2016 | 11.60 | 11.73 | 11.44 | 11.70 | 1,157,929 | +0.14(+1.23%) |
Aug 22, 2016 | 11.37 | 11.56 | 11.33 | 11.56 | 804,132 | +0.25(+2.22%) |
Aug 19, 2016 | 11.31 | 11.39 | 11.26 | 11.31 | 857,886 | -0.08(-0.74%) |
Aug 18, 2016 | 11.20 | 11.47 | 11.20 | 11.39 | 1,835,634 | +0.17(+1.49%) |
Aug 17, 2016 | 11.11 | 11.26 | 10.99 | 11.22 | 699,284 | +0.07(+0.60%) |
Aug 16, 2016 | 11.26 | 11.27 | 11.01 | 11.16 | 977,232 | -0.13(-1.11%) |
Aug 15, 2016 | 11.27 | 11.31 | 11.14 | 11.28 | 884,214 | +0.09(+0.82%) |
Aug 12, 2016 | 11.15 | 11.26 | 10.76 | 11.19 | 802,094 | +0.02(+0.15%) |
Aug 11, 2016 | 11.06 | 11.29 | 10.91 | 11.17 | 1,166,597 | +0.13(+1.21%) |
Aug 10, 2016 | 10.97 | 11.16 | 10.81 | 11.04 | 1,417,249 | +0.03(+0.30%) |
Aug 09, 2016 | 11.00 | 11.18 | 10.75 | 11.01 | 1,059,230 | +0.02(+0.15%) |
Aug 08, 2016 | 11.16 | 11.21 | 10.75 | 10.99 | 1,561,789 | -0.23(-2.02%) |
Aug 05, 2016 | 11.95 | 11.98 | 11.09 | 11.21 | 2,150,722 | -0.64(-5.44%) |
Aug 04, 2016 | 11.91 | 12.05 | 11.76 | 11.86 | 1,925,365 | -0.07(-0.56%) |
Aug 03, 2016 | 11.52 | 11.94 | 11.46 | 11.93 | 1,183,202 | +0.34(+2.96%) |
Aug 02, 2016 | 11.68 | 11.89 | 11.45 | 11.58 | 1,511,627 | -0.09(-0.79%) |
Aug 01, 2016 | 11.88 | 12.00 | 11.63 | 11.68 | 2,703,148 | -0.16(-1.35%) |
Jul 29, 2016 | 11.97 | 12.24 | 11.67 | 11.83 | 1,670,526 | -0.18(-1.46%) |
Jul 28, 2016 | 12.24 | 12.38 | 11.88 | 12.01 | 1,635,844 | -0.23(-1.85%) |
Jul 27, 2016 | 11.88 | 12.24 | 11.88 | 12.24 | 993,271 | +0.39(+3.25%) |
Jul 26, 2016 | 11.79 | 12.03 | 11.73 | 11.85 | 813,411 | +0.07(+0.57%) |
Jul 25, 2016 | 11.94 | 12.00 | 11.62 | 11.78 | 1,423,262 | -0.17(-1.40%) |
Jul 22, 2016 | 11.66 | 12.02 | 11.64 | 11.95 | 988,757 | +0.36(+3.11%) |
Jul 21, 2016 | 11.69 | 11.88 | 11.51 | 11.59 | 918,613 | -0.06(-0.50%) |
Jul 20, 2016 | 11.41 | 11.70 | 11.35 | 11.65 | 1,736,373 | +0.31(+2.73%) |
Jul 19, 2016 | 11.52 | 11.67 | 11.33 | 11.34 | 1,257,806 | -0.18(-1.60%) |
Jul 18, 2016 | 11.42 | 11.68 | 11.41 | 11.52 | 1,503,076 | +0.13(+1.10%) |
Jul 15, 2016 | 10.64 | 11.52 | 10.57 | 11.40 | 3,216,667 | +0.89(+8.45%) |
Jul 14, 2016 | 10.44 | 10.57 | 10.20 | 10.51 | 1,330,028 | +0.18(+1.70%) |
Jul 13, 2016 | 10.72 | 10.79 | 10.30 | 10.34 | 1,831,590 | -0.35(-3.29%) |
Jul 12, 2016 | 11.13 | 11.17 | 10.66 | 10.69 | 2,964,882 | -0.39(-3.48%) |
Jul 11, 2016 | 11.28 | 11.31 | 10.89 | 11.07 | 1,358,399 | -0.13(-1.12%) |
Jul 08, 2016 | 10.98 | 11.25 | 10.83 | 11.20 | 1,393,390 | +0.21(+1.91%) |
Jul 07, 2016 | 11.01 | 11.16 | 10.80 | 10.99 | 1,127,602 | +0.05(+0.46%) |
Jul 05, 2016 | 10.98 | 11.10 | 10.84 | 10.94 | 797,580 | -0.11(-0.99%) |
Jul 01, 2016 | 10.95 | 11.05 | 11.05 | 11.05 | 993,766 | +0.10(+0.88%) |
Jun 30, 2016 | 10.90 | 11.03 | 10.76 | 10.95 | 1,373,258 | +0.09(+0.81%) |
Jun 29, 2016 | 10.85 | 10.96 | 10.59 | 10.86 | 1,188,886 | +0.14(+1.33%) |
Jun 28, 2016 | 10.43 | 11.01 | 10.43 | 10.72 | 1,785,020 | +0.52(+5.09%) |
Jun 27, 2016 | 10.14 | 10.44 | 10.07 | 10.20 | 1,601,802 | -0.05(-0.49%) |
Jun 24, 2016 | 10.29 | 10.51 | 10.08 | 10.25 | 2,720,249 | -0.59(-5.48%) |
Jun 23, 2016 | 10.67 | 10.89 | 10.49 | 10.85 | 1,203,303 | +0.26(+2.45%) |
Jun 22, 2016 | 10.61 | 11.03 | 10.48 | 10.59 | 1,525,670 | -0.03(-0.32%) |
Jun 21, 2016 | 10.70 | 10.84 | 10.45 | 10.62 | 1,186,522 | -0.03(-0.31%) |
Jun 20, 2016 | 10.65 | 10.74 | 10.48 | 10.65 | 1,345,271 | +0.14(+1.35%) |
Jun 17, 2016 | 10.89 | 10.89 | 10.49 | 10.51 | 1,835,075 | -0.43(-3.90%) |
Jun 16, 2016 | 10.58 | 10.95 | 10.55 | 10.94 | 988,621 | +0.26(+2.43%) |
Jun 15, 2016 | 10.82 | 10.90 | 10.65 | 10.68 | 773,590 | -0.10(-0.93%) |
Jun 14, 2016 | 10.67 | 11.01 | 10.54 | 10.78 | 1,401,015 | +0.10(+0.94%) |
Jun 13, 2016 | 10.70 | 10.94 | 10.65 | 10.68 | 1,048,212 | -0.10(-0.93%) |
Jun 10, 2016 | 10.71 | 10.94 | 10.69 | 10.78 | 775,834 | -0.11(-1.00%) |
Jun 09, 2016 | 10.91 | 11.11 | 10.74 | 10.89 | 899,189 | -0.13(-1.22%) |
Jun 08, 2016 | 10.86 | 11.06 | 10.78 | 11.02 | 812,015 | +0.17(+1.54%) |
Jun 07, 2016 | 11.01 | 11.01 | 10.83 | 10.85 | 1,108,761 | -0.24(-2.19%) |
Jun 06, 2016 | 10.88 | 11.10 | 10.72 | 11.10 | 1,097,607 | +0.25(+2.32%) |
Jun 03, 2016 | 11.01 | 11.04 | 10.72 | 10.85 | 1,564,602 | -0.22(-1.97%) |
Jun 02, 2016 | 10.63 | 11.06 | 10.63 | 11.06 | 2,470,131 | +0.44(+4.10%) |
Jun 01, 2016 | 10.44 | 10.87 | 10.44 | 10.63 | 1,740,056 | +0.17(+1.60%) |
May 31, 2016 | 10.41 | 10.54 | 10.35 | 10.46 | 1,279,396 | +0.09(+0.89%) |
May 27, 2016 | 10.30 | 10.37 | 10.37 | 10.37 | 941,588 | +0.13(+1.23%) |
May 26, 2016 | 10.26 | 10.36 | 10.18 | 10.24 | 1,386,080 | -0.03(-0.33%) |
May 25, 2016 | 10.13 | 10.39 | 10.05 | 10.28 | 2,066,611 | +0.18(+1.74%) |
May 24, 2016 | 9.648 | 10.12 | 9.606 | 10.10 | 1,479,260 | +0.52(+5.42%) |
May 23, 2016 | 9.606 | 9.774 | 9.564 | 9.581 | 1,418,525 | +0.02(+0.18%) |
May 20, 2016 | 9.430 | 9.569 | 9.296 | 9.564 | 2,383,489 | +0.17(+1.78%) |
May 19, 2016 | 9.179 | 9.456 | 9.137 | 9.397 | 2,469,894 | +0.18(+1.91%) |
May 18, 2016 | 9.020 | 9.305 | 8.970 | 9.221 | 1,126,291 | +0.18(+1.94%) |
May 17, 2016 | 8.987 | 9.129 | 8.936 | 9.045 | 1,452,822 | +0.04(+0.47%) |
May 16, 2016 | 8.811 | 9.112 | 8.576 | 9.003 | 1,323,748 | +0.26(+2.97%) |
May 13, 2016 | 8.593 | 8.911 | 8.593 | 8.744 | 1,153,989 | +0.11(+1.26%) |
May 12, 2016 | 8.953 | 8.953 | 8.559 | 8.635 | 1,540,160 | -0.28(-3.10%) |
May 11, 2016 | 9.137 | 9.347 | 8.894 | 8.911 | 1,897,599 | -0.26(-2.83%) |
May 10, 2016 | 9.355 | 9.363 | 8.995 | 9.171 | 3,734,810 | +0.61(+7.14%) |
May 09, 2016 | 8.384 | 8.693 | 8.199 | 8.559 | 1,181,503 | +0.17(+2.00%) |
May 06, 2016 | 8.451 | 8.559 | 8.191 | 8.392 | 1,474,456 | -0.11(-1.28%) |
May 05, 2016 | 8.593 | 8.601 | 8.375 | 8.501 | 1,614,646 | -0.06(-0.68%) |
May 04, 2016 | 8.693 | 8.945 | 8.484 | 8.559 | 2,660,352 | -0.18(-2.11%) |
May 03, 2016 | 8.936 | 9.045 | 8.727 | 8.744 | 1,532,887 | -0.27(-2.97%) |
May 02, 2016 | 8.769 | 9.020 | 8.635 | 9.012 | 1,167,365 | +0.26(+2.97%) |
Apr 29, 2016 | 9.045 | 9.087 | 8.735 | 8.752 | 1,669,660 | -0.32(-3.51%) |
Apr 28, 2016 | 8.786 | 9.271 | 8.610 | 9.070 | 3,634,345 | +0.28(+3.24%) |
Apr 27, 2016 | 8.476 | 8.995 | 8.459 | 8.786 | 4,451,981 | +0.20(+2.34%) |
Apr 26, 2016 | 8.710 | 9.129 | 7.588 | 8.585 | 12,046,237 | -0.50(-5.49%) |
Apr 25, 2016 | 9.070 | 9.179 | 8.928 | 9.083 | 990,157 | +0.00(+0.05%) |
Apr 22, 2016 | 9.087 | 9.213 | 8.693 | 9.079 | 1,145,625 | +0.03(+0.28%) |
Apr 21, 2016 | 8.878 | 9.054 | 8.484 | 9.054 | 1,268,438 | +0.08(+0.93%) |
Apr 20, 2016 | 9.255 | 9.363 | 8.626 | 8.970 | 1,832,627 | -0.27(-2.90%) |
Apr 19, 2016 | 9.732 | 9.732 | 9.221 | 9.238 | 1,378,873 | -0.50(-5.16%) |
Apr 18, 2016 | 9.372 | 9.765 | 9.347 | 9.740 | 3,057,900 | +0.30(+3.19%) |
Apr 15, 2016 | 9.464 | 9.623 | 9.372 | 9.439 | 1,137,092 | -0.07(-0.70%) |
Apr 14, 2016 | 9.564 | 9.631 | 9.405 | 9.506 | 807,510 | -0.06(-0.61%) |
Apr 13, 2016 | 9.615 | 9.707 | 9.347 | 9.564 | 1,256,729 | +0.00(+0.00%) |
Apr 12, 2016 | 9.221 | 9.648 | 9.221 | 9.564 | 1,421,812 | +0.34(+3.63%) |
Apr 11, 2016 | 9.489 | 9.623 | 9.137 | 9.229 | 1,056,925 | -0.22(-2.31%) |
Apr 08, 2016 | 9.732 | 9.765 | 9.322 | 9.447 | 895,474 | -0.14(-1.48%) |
Apr 07, 2016 | 9.791 | 9.908 | 9.380 | 9.590 | 1,677,339 | -0.24(-2.47%) |
Apr 06, 2016 | 9.456 | 10.03 | 9.338 | 9.832 | 4,375,047 | +0.80(+8.80%) |
Apr 05, 2016 | 9.305 | 9.380 | 9.028 | 9.037 | 1,168,284 | -0.37(-3.92%) |
Apr 04, 2016 | 9.430 | 9.682 | 9.347 | 9.405 | 1,994,110 | +0.03(+0.27%) |