Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.22(+2.07%) | |
Dec 28, 2017 | 10.58 | 10.64 | 10.55 | 10.61 | 421,433 | +0.05(+0.52%) |
Dec 27, 2017 | 10.72 | 10.72 | 10.53 | 10.55 | 183,645 | -0.15(-1.41%) |
Dec 26, 2017 | 10.55 | 10.75 | 10.52 | 10.70 | 426,696 | +0.10(+0.91%) |
Dec 22, 2017 | 10.53 | 10.72 | 10.46 | 10.61 | 631,444 | +0.08(+0.78%) |
Dec 21, 2017 | 10.25 | 10.61 | 10.25 | 10.53 | 419,655 | +0.22(+2.13%) |
Dec 20, 2017 | 10.58 | 10.59 | 10.20 | 10.31 | 555,099 | -0.25(-2.34%) |
Dec 19, 2017 | 10.64 | 10.64 | 10.53 | 10.55 | 427,122 | -0.05(-0.52%) |
Dec 18, 2017 | 10.28 | 10.69 | 10.22 | 10.61 | 1,313,519 | +0.33(+3.21%) |
Dec 15, 2017 | 9.976 | 10.39 | 9.907 | 10.28 | 1,406,404 | +0.25(+2.47%) |
Dec 14, 2017 | 9.921 | 9.921 | 9.880 | 10.03 | 613,099 | +0.03(+0.27%) |
Dec 13, 2017 | 9.976 | 10.06 | 9.948 | 10.00 | 447,084 | -0.03(-0.27%) |
Dec 12, 2017 | 9.893 | 10.06 | 9.838 | 10.03 | 531,272 | +0.16(+1.67%) |
Dec 11, 2017 | 9.784 | 10.06 | 9.784 | 9.866 | 455,342 | +0.03(+0.28%) |
Dec 08, 2017 | 9.838 | 9.921 | 9.784 | 9.838 | 381,328 | +0.03(+0.28%) |
Dec 07, 2017 | 9.756 | 9.838 | 9.701 | 9.811 | 608,103 | +0.05(+0.56%) |
Dec 06, 2017 | 9.893 | 9.903 | 9.674 | 9.756 | 678,966 | -0.16(-1.66%) |
Dec 05, 2017 | 10.00 | 10.03 | 9.893 | 9.921 | 307,294 | -0.08(-0.82%) |
Dec 04, 2017 | 10.11 | 10.22 | 9.907 | 10.00 | 1,480,416 | -0.12(-1.22%) |
Dec 01, 2017 | 10.06 | 10.22 | 10.00 | 10.13 | 434,248 | +0.10(+0.96%) |
Nov 30, 2017 | 9.921 | 10.09 | 9.811 | 10.03 | 505,359 | +0.14(+1.39%) |
Nov 29, 2017 | 10.00 | 10.22 | 9.811 | 9.893 | 632,876 | -0.11(-1.10%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.784 | 10.00 | 615,848 | +0.05(+0.55%) |
Nov 27, 2017 | 10.09 | 10.17 | 9.921 | 9.948 | 453,066 | -0.19(-1.90%) |
Nov 24, 2017 | 10.28 | 10.33 | 10.14 | 10.14 | 236,028 | -0.14(-1.34%) |
Nov 22, 2017 | 10.31 | 10.39 | 10.22 | 10.28 | 394,699 | -0.05(-0.53%) |
Nov 21, 2017 | 10.33 | 10.44 | 10.23 | 10.33 | 399,192 | +0.00(+0.00%) |
Nov 20, 2017 | 10.31 | 10.36 | 10.11 | 10.33 | 417,301 | -0.03(-0.26%) |
Nov 17, 2017 | 10.36 | 10.44 | 10.28 | 10.36 | 236,996 | +0.03(+0.27%) |
Nov 16, 2017 | 10.42 | 10.44 | 10.17 | 10.33 | 449,866 | -0.03(-0.26%) |
Nov 15, 2017 | 10.14 | 10.44 | 9.976 | 10.36 | 732,322 | +0.19(+1.89%) |
Nov 14, 2017 | 10.31 | 10.31 | 10.09 | 10.17 | 419,739 | -0.11(-1.07%) |
Nov 13, 2017 | 10.33 | 10.39 | 10.18 | 10.28 | 358,622 | -0.14(-1.32%) |
Nov 10, 2017 | 10.31 | 10.53 | 10.25 | 10.42 | 425,519 | +0.14(+1.34%) |
Nov 09, 2017 | 10.36 | 10.50 | 10.14 | 10.28 | 449,995 | -0.14(-1.32%) |
Nov 08, 2017 | 10.42 | 10.51 | 10.33 | 10.42 | 733,583 | -0.05(-0.53%) |
Nov 07, 2017 | 10.58 | 10.64 | 10.39 | 10.47 | 519,721 | -0.11(-1.04%) |
Nov 06, 2017 | 10.66 | 10.77 | 10.53 | 10.58 | 572,012 | +0.06(+0.55%) |
Nov 03, 2017 | 10.55 | 10.60 | 10.47 | 10.52 | 663,687 | +0.00(+0.00%) |
Nov 02, 2017 | 10.60 | 10.68 | 10.52 | 10.52 | 842,759 | -0.05(-0.51%) |
Nov 01, 2017 | 10.63 | 10.76 | 10.50 | 10.58 | 683,556 | +0.03(+0.25%) |
Oct 31, 2017 | 10.66 | 10.76 | 10.52 | 10.55 | 820,625 | -0.16(-1.50%) |
Oct 30, 2017 | 10.71 | 11.00 | 10.39 | 10.71 | 672,533 | -0.19(-1.72%) |
Oct 27, 2017 | 10.79 | 10.98 | 10.60 | 10.90 | 637,867 | +0.13(+1.24%) |
Oct 26, 2017 | 10.36 | 10.79 | 10.30 | 10.76 | 512,099 | +0.40(+3.88%) |
Oct 25, 2017 | 10.66 | 10.68 | 10.38 | 10.36 | 609,367 | -0.32(-3.01%) |
Oct 24, 2017 | 10.76 | 10.87 | 10.66 | 10.68 | 549,209 | -0.08(-0.75%) |
Oct 23, 2017 | 11.09 | 11.09 | 10.68 | 10.76 | 688,559 | -0.29(-2.66%) |
Oct 20, 2017 | 10.92 | 11.13 | 10.90 | 11.06 | 407,853 | +0.11(+0.98%) |
Oct 19, 2017 | 10.79 | 10.99 | 10.71 | 10.95 | 349,161 | +0.01(+0.12%) |
Oct 18, 2017 | 11.11 | 11.14 | 10.71 | 10.94 | 736,305 | -0.15(-1.33%) |
Oct 17, 2017 | 11.06 | 11.09 | 10.95 | 11.09 | 422,887 | +0.05(+0.49%) |
Oct 16, 2017 | 11.09 | 11.09 | 10.90 | 11.03 | 607,705 | +0.00(+0.00%) |
Oct 13, 2017 | 11.03 | 11.06 | 10.92 | 11.03 | 866,786 | +0.08(+0.73%) |
Oct 12, 2017 | 10.90 | 11.08 | 10.82 | 10.95 | 925,078 | +0.05(+0.49%) |
Oct 11, 2017 | 10.44 | 10.95 | 10.31 | 10.90 | 966,768 | +0.48(+4.63%) |
Oct 10, 2017 | 10.34 | 10.52 | 10.34 | 10.42 | 375,075 | +0.11(+1.04%) |
Oct 09, 2017 | 10.23 | 10.52 | 10.23 | 10.31 | 466,365 | +0.08(+0.79%) |
Oct 06, 2017 | 10.44 | 10.44 | 10.17 | 10.23 | 397,737 | -0.24(-2.30%) |
Oct 05, 2017 | 10.15 | 10.50 | 10.01 | 10.47 | 623,298 | +0.40(+3.99%) |
Oct 04, 2017 | 10.17 | 10.20 | 9.987 | 10.07 | 350,101 | -0.13(-1.31%) |
Oct 03, 2017 | 10.15 | 10.31 | 10.09 | 10.20 | 477,962 | +0.03(+0.26%) |
Oct 02, 2017 | 10.36 | 10.58 | 10.17 | 10.17 | 782,756 | -0.19(-1.81%) |
Sep 29, 2017 | 10.04 | 10.39 | 10.01 | 10.36 | 963,808 | +0.37(+3.75%) |
Sep 28, 2017 | 10.01 | 10.07 | 9.853 | 9.987 | 635,482 | +0.00(+0.00%) |
Sep 27, 2017 | 10.12 | 10.17 | 9.947 | 9.987 | 350,235 | -0.13(-1.32%) |
Sep 26, 2017 | 9.934 | 10.24 | 9.934 | 10.12 | 469,542 | +0.16(+1.61%) |
Sep 25, 2017 | 9.880 | 10.07 | 9.827 | 9.961 | 475,362 | +0.03(+0.27%) |
Sep 22, 2017 | 9.853 | 10.04 | 9.827 | 9.934 | 488,156 | +0.03(+0.27%) |
Sep 21, 2017 | 10.20 | 10.20 | 9.853 | 9.907 | 460,595 | -0.27(-2.63%) |
Sep 20, 2017 | 10.17 | 10.39 | 10.09 | 10.17 | 290,795 | +0.05(+0.53%) |
Sep 19, 2017 | 10.23 | 10.32 | 9.961 | 10.12 | 380,251 | -0.03(-0.26%) |
Sep 18, 2017 | 10.15 | 10.31 | 10.04 | 10.15 | 655,521 | +0.05(+0.53%) |
Sep 15, 2017 | 9.961 | 10.09 | 9.886 | 10.09 | 556,707 | +0.11(+1.07%) |
Sep 14, 2017 | 9.987 | 10.07 | 9.827 | 9.987 | 352,480 | +0.00(+0.00%) |
Sep 13, 2017 | 9.746 | 10.09 | 9.746 | 9.987 | 341,090 | +0.16(+1.63%) |
Sep 12, 2017 | 9.666 | 9.880 | 9.639 | 9.827 | 629,305 | +0.13(+1.38%) |
Sep 11, 2017 | 9.693 | 9.907 | 9.639 | 9.693 | 432,495 | +0.00(+0.00%) |
Sep 08, 2017 | 9.934 | 9.961 | 9.693 | 9.693 | 390,948 | -0.24(-2.43%) |
Sep 07, 2017 | 10.17 | 10.28 | 9.907 | 9.934 | 421,317 | -0.29(-2.88%) |
Sep 06, 2017 | 9.987 | 10.28 | 9.961 | 10.23 | 310,449 | +0.21(+2.14%) |
Sep 05, 2017 | 10.20 | 10.28 | 9.987 | 10.01 | 355,854 | -0.19(-1.84%) |
Sep 01, 2017 | 10.20 | 10.42 | 10.12 | 10.20 | 345,763 | +0.08(+0.79%) |
Aug 31, 2017 | 9.961 | 10.26 | 9.907 | 10.12 | 676,335 | +0.19(+1.89%) |
Aug 30, 2017 | 9.880 | 9.961 | 9.800 | 9.934 | 299,256 | +0.00(+0.00%) |
Aug 29, 2017 | 9.720 | 9.934 | 9.720 | 9.934 | 183,084 | +0.13(+1.37%) |
Aug 28, 2017 | 9.907 | 9.961 | 9.706 | 9.800 | 263,299 | -0.05(-0.54%) |
Aug 25, 2017 | 9.586 | 9.907 | 9.586 | 9.853 | 411,274 | +0.29(+3.08%) |
Aug 24, 2017 | 9.639 | 9.693 | 9.452 | 9.559 | 566,746 | -0.11(-1.11%) |
Aug 23, 2017 | 9.666 | 9.746 | 9.586 | 9.666 | 362,825 | -0.03(-0.28%) |
Aug 22, 2017 | 9.639 | 9.773 | 9.639 | 9.693 | 346,088 | +0.03(+0.28%) |
Aug 21, 2017 | 9.853 | 9.961 | 9.559 | 9.666 | 550,812 | -0.27(-2.70%) |
Aug 18, 2017 | 9.934 | 10.01 | 9.720 | 9.934 | 770,357 | +0.03(+0.27%) |
Aug 17, 2017 | 9.827 | 9.961 | 9.773 | 9.907 | 420,295 | +0.08(+0.82%) |
Aug 16, 2017 | 9.853 | 10.01 | 9.800 | 9.827 | 314,516 | +0.00(+0.00%) |
Aug 15, 2017 | 9.800 | 9.853 | 9.666 | 9.827 | 511,477 | +0.05(+0.55%) |
Aug 14, 2017 | 10.09 | 10.09 | 9.693 | 9.773 | 534,991 | -0.19(-1.88%) |
Aug 11, 2017 | 9.827 | 10.12 | 9.817 | 9.961 | 609,156 | +0.16(+1.64%) |
Aug 10, 2017 | 10.09 | 10.09 | 9.746 | 9.800 | 500,716 | -0.32(-3.18%) |
Aug 09, 2017 | 10.04 | 10.17 | 9.951 | 10.12 | 612,426 | +0.08(+0.80%) |
Aug 08, 2017 | 10.31 | 10.58 | 9.987 | 10.04 | 674,902 | -0.29(-2.85%) |
Aug 07, 2017 | 10.42 | 10.57 | 10.31 | 10.34 | 658,359 | -0.03(-0.26%) |
Aug 04, 2017 | 10.26 | 10.42 | 10.17 | 10.36 | 439,884 | +0.16(+1.57%) |
Aug 03, 2017 | 10.42 | 10.55 | 10.17 | 10.20 | 739,803 | -0.11(-1.04%) |
Aug 02, 2017 | 10.39 | 10.65 | 10.18 | 10.31 | 1,246,463 | -0.10(-1.00%) |
Aug 01, 2017 | 10.54 | 10.66 | 10.33 | 10.41 | 965,746 | -0.13(-1.24%) |
Jul 31, 2017 | 10.73 | 11.09 | 10.52 | 10.54 | 1,232,065 | +0.08(+0.75%) |
Jul 28, 2017 | 10.33 | 10.49 | 10.23 | 10.47 | 408,927 | +0.08(+0.75%) |
Jul 27, 2017 | 10.49 | 10.52 | 10.36 | 10.39 | 463,698 | -0.10(-1.00%) |
Jul 26, 2017 | 10.54 | 10.60 | 10.42 | 10.49 | 300,718 | -0.03(-0.25%) |
Jul 25, 2017 | 10.44 | 10.67 | 10.44 | 10.52 | 386,835 | +0.08(+0.75%) |
Jul 24, 2017 | 10.47 | 10.47 | 10.32 | 10.44 | 396,816 | +0.03(+0.25%) |
Jul 21, 2017 | 10.47 | 10.50 | 10.33 | 10.41 | 511,922 | -0.08(-0.75%) |
Jul 20, 2017 | 10.73 | 10.73 | 10.45 | 10.49 | 325,931 | -0.23(-2.19%) |
Jul 19, 2017 | 10.67 | 10.73 | 10.54 | 10.73 | 338,543 | +0.10(+0.98%) |
Jul 18, 2017 | 10.80 | 11.12 | 10.62 | 10.62 | 377,615 | -0.21(-1.93%) |
Jul 17, 2017 | 10.96 | 10.96 | 10.57 | 10.83 | 488,508 | -0.08(-0.72%) |
Jul 14, 2017 | 10.65 | 10.91 | 10.56 | 10.91 | 498,982 | +0.23(+2.20%) |
Jul 13, 2017 | 10.60 | 10.78 | 10.52 | 10.67 | 286,351 | +0.10(+0.99%) |
Jul 12, 2017 | 10.73 | 10.91 | 10.57 | 10.57 | 318,875 | -0.05(-0.49%) |
Jul 11, 2017 | 10.18 | 10.73 | 10.10 | 10.62 | 550,361 | +0.44(+4.36%) |
Jul 10, 2017 | 10.18 | 10.26 | 10.05 | 10.18 | 840,195 | +0.08(+0.78%) |
Jul 07, 2017 | 10.10 | 10.18 | 9.886 | 10.10 | 922,487 | +0.03(+0.26%) |
Jul 06, 2017 | 10.07 | 10.18 | 9.969 | 10.07 | 334,251 | -0.08(-0.77%) |
Jul 05, 2017 | 10.28 | 10.36 | 9.995 | 10.15 | 902,840 | +0.00(+0.00%) |
Jul 03, 2017 | 9.917 | 10.26 | 9.891 | 10.15 | 498,299 | +0.29(+2.91%) |
Jun 30, 2017 | 10.23 | 10.27 | 9.734 | 9.865 | 979,439 | -0.26(-2.58%) |
Jun 29, 2017 | 10.10 | 10.31 | 9.995 | 10.13 | 455,565 | +0.00(+0.00%) |
Jun 28, 2017 | 10.02 | 10.41 | 10.02 | 10.13 | 515,411 | +0.16(+1.57%) |
Jun 27, 2017 | 10.31 | 10.57 | 9.969 | 9.969 | 422,882 | -0.29(-2.80%) |
Jun 26, 2017 | 10.05 | 10.36 | 9.917 | 10.26 | 527,556 | +0.23(+2.34%) |
Jun 23, 2017 | 9.787 | 10.07 | 9.656 | 10.02 | 603,628 | +0.21(+2.13%) |
Jun 22, 2017 | 9.630 | 9.891 | 9.500 | 9.813 | 834,313 | +0.31(+3.30%) |
Jun 21, 2017 | 10.13 | 10.20 | 9.473 | 9.500 | 1,443,095 | -0.68(-6.67%) |
Jun 20, 2017 | 10.44 | 10.47 | 10.13 | 10.18 | 706,246 | -0.29(-2.74%) |
Jun 19, 2017 | 10.39 | 10.67 | 10.26 | 10.47 | 1,084,766 | +0.29(+2.82%) |
Jun 16, 2017 | 11.40 | 11.40 | 10.05 | 10.18 | 2,419,963 | -1.17(-10.34%) |
Jun 15, 2017 | 11.35 | 11.54 | 11.35 | 11.35 | 907,971 | -0.08(-0.68%) |
Jun 14, 2017 | 11.87 | 11.88 | 11.43 | 11.43 | 393,843 | -0.42(-3.52%) |
Jun 13, 2017 | 11.72 | 11.95 | 11.69 | 11.85 | 472,269 | +0.13(+1.11%) |
Jun 12, 2017 | 11.20 | 11.90 | 11.20 | 11.72 | 1,029,627 | +0.50(+4.42%) |
Jun 09, 2017 | 11.09 | 11.35 | 10.99 | 11.22 | 342,149 | +0.10(+0.94%) |
Jun 08, 2017 | 11.07 | 11.17 | 10.99 | 11.12 | 562,756 | +0.05(+0.47%) |
Jun 07, 2017 | 11.20 | 11.30 | 10.99 | 11.07 | 915,905 | -0.18(-1.62%) |
Jun 06, 2017 | 11.14 | 11.27 | 11.07 | 11.25 | 698,782 | +0.03(+0.23%) |
Jun 05, 2017 | 11.17 | 11.35 | 11.12 | 11.22 | 585,808 | +0.05(+0.47%) |
Jun 02, 2017 | 11.54 | 11.59 | 11.04 | 11.17 | 862,220 | -0.31(-2.73%) |
Jun 01, 2017 | 11.22 | 11.56 | 11.17 | 11.48 | 445,472 | +0.26(+2.33%) |
May 31, 2017 | 11.27 | 11.27 | 10.99 | 11.22 | 454,557 | -0.03(-0.23%) |
May 30, 2017 | 11.22 | 11.27 | 11.12 | 11.25 | 350,199 | +0.00(+0.00%) |
May 26, 2017 | 11.27 | 11.38 | 11.20 | 11.25 | 256,645 | -0.03(-0.23%) |
May 25, 2017 | 11.38 | 11.42 | 11.17 | 11.27 | 426,748 | -0.10(-0.92%) |
May 24, 2017 | 11.46 | 11.59 | 11.27 | 11.38 | 429,095 | -0.08(-0.68%) |
May 23, 2017 | 11.56 | 11.61 | 11.40 | 11.46 | 275,708 | -0.10(-0.90%) |
May 22, 2017 | 11.72 | 11.72 | 11.37 | 11.56 | 398,608 | -0.08(-0.67%) |
May 19, 2017 | 11.40 | 11.64 | 11.38 | 11.64 | 431,103 | +0.26(+2.29%) |
May 18, 2017 | 11.82 | 11.85 | 11.35 | 11.38 | 815,547 | -0.37(-3.11%) |
May 17, 2017 | 11.87 | 11.90 | 11.64 | 11.74 | 399,163 | -0.16(-1.32%) |
May 16, 2017 | 11.98 | 12.00 | 11.74 | 11.90 | 365,268 | -0.03(-0.22%) |
May 15, 2017 | 11.90 | 12.03 | 11.77 | 11.93 | 552,303 | +0.00(+0.00%) |
May 12, 2017 | 11.87 | 12.03 | 11.82 | 11.93 | 281,153 | +0.03(+0.22%) |
May 11, 2017 | 11.98 | 12.08 | 11.77 | 11.90 | 414,607 | -0.10(-0.87%) |
May 10, 2017 | 11.95 | 12.15 | 11.87 | 12.00 | 821,354 | +0.10(+0.88%) |
May 09, 2017 | 11.95 | 12.00 | 11.80 | 11.90 | 560,931 | -0.08(-0.65%) |
May 08, 2017 | 11.90 | 12.19 | 11.85 | 11.98 | 571,799 | +0.05(+0.44%) |
May 05, 2017 | 11.90 | 12.11 | 11.77 | 11.93 | 720,186 | +0.05(+0.44%) |
May 04, 2017 | 11.80 | 12.03 | 11.61 | 11.87 | 579,036 | +0.10(+0.83%) |
May 03, 2017 | 11.73 | 11.99 | 11.57 | 11.78 | 1,453,561 | +0.13(+1.10%) |
May 02, 2017 | 11.98 | 12.01 | 11.60 | 11.65 | 899,551 | -0.18(-1.52%) |
May 01, 2017 | 11.90 | 11.98 | 11.19 | 11.83 | 2,080,163 | +0.95(+8.71%) |
Apr 28, 2017 | 10.96 | 11.05 | 10.83 | 10.88 | 506,096 | -0.08(-0.70%) |
Apr 27, 2017 | 11.03 | 11.35 | 10.80 | 10.96 | 500,168 | -0.08(-0.70%) |
Apr 26, 2017 | 11.06 | 11.29 | 11.01 | 11.03 | 347,330 | -0.05(-0.46%) |
Apr 25, 2017 | 11.49 | 11.52 | 11.06 | 11.09 | 893,233 | -0.31(-2.70%) |
Apr 24, 2017 | 11.26 | 11.47 | 11.16 | 11.39 | 504,676 | +0.28(+2.54%) |
Apr 21, 2017 | 11.06 | 11.14 | 10.96 | 11.11 | 384,422 | +0.13(+1.17%) |
Apr 20, 2017 | 11.09 | 11.16 | 10.94 | 10.98 | 294,212 | -0.03(-0.23%) |
Apr 19, 2017 | 11.01 | 11.11 | 10.89 | 11.01 | 380,787 | +0.00(+0.00%) |
Apr 18, 2017 | 11.06 | 11.19 | 10.88 | 11.01 | 395,363 | -0.13(-1.15%) |
Apr 17, 2017 | 11.14 | 11.21 | 11.09 | 11.14 | 301,303 | +0.00(+0.00%) |
Apr 13, 2017 | 11.34 | 11.39 | 11.06 | 11.14 | 281,923 | -0.10(-0.91%) |
Apr 12, 2017 | 11.52 | 11.65 | 11.11 | 11.24 | 347,578 | -0.26(-2.23%) |
Apr 11, 2017 | 11.32 | 11.55 | 11.19 | 11.49 | 627,969 | +0.23(+2.05%) |
Apr 10, 2017 | 11.52 | 11.60 | 11.19 | 11.26 | 435,484 | -0.28(-2.44%) |
Apr 07, 2017 | 11.83 | 11.93 | 11.49 | 11.55 | 599,948 | -0.26(-2.17%) |
Apr 06, 2017 | 11.62 | 11.85 | 11.57 | 11.80 | 474,423 | +0.20(+1.77%) |
Apr 05, 2017 | 11.47 | 11.71 | 11.42 | 11.60 | 603,540 | +0.13(+1.12%) |
Apr 04, 2017 | 11.55 | 11.60 | 11.34 | 11.47 | 453,727 | -0.13(-1.10%) |
Apr 03, 2017 | 11.03 | 11.65 | 11.03 | 11.60 | 706,959 | +0.51(+4.62%) |
Mar 31, 2017 | 11.34 | 11.60 | 11.03 | 11.09 | 626,398 | -0.28(-2.48%) |
Mar 30, 2017 | 11.09 | 11.67 | 11.01 | 11.37 | 664,920 | +0.23(+2.07%) |
Mar 29, 2017 | 10.75 | 11.19 | 10.71 | 11.14 | 638,456 | +0.46(+4.32%) |
Mar 28, 2017 | 10.65 | 10.91 | 10.56 | 10.68 | 638,087 | +0.03(+0.24%) |
Mar 27, 2017 | 10.70 | 10.73 | 10.37 | 10.65 | 750,498 | -0.18(-1.65%) |
Mar 24, 2017 | 11.01 | 11.01 | 10.70 | 10.83 | 887,624 | -0.18(-1.63%) |
Mar 23, 2017 | 11.21 | 11.29 | 11.01 | 11.01 | 226,826 | -0.20(-1.83%) |
Mar 22, 2017 | 11.03 | 11.26 | 10.92 | 11.21 | 383,983 | +0.15(+1.39%) |
Mar 21, 2017 | 11.34 | 11.34 | 10.85 | 11.06 | 587,285 | -0.28(-2.48%) |
Mar 20, 2017 | 11.16 | 11.47 | 11.09 | 11.34 | 634,546 | +0.13(+1.14%) |
Mar 17, 2017 | 11.44 | 11.56 | 11.03 | 11.21 | 897,053 | -0.20(-1.79%) |
Mar 16, 2017 | 11.52 | 11.62 | 11.21 | 11.42 | 421,580 | -0.03(-0.22%) |
Mar 15, 2017 | 11.29 | 11.47 | 11.19 | 11.44 | 412,565 | +0.23(+2.05%) |
Mar 14, 2017 | 11.24 | 11.37 | 11.16 | 11.21 | 231,781 | -0.05(-0.45%) |
Mar 13, 2017 | 11.24 | 11.39 | 11.19 | 11.26 | 308,892 | +0.10(+0.92%) |
Mar 10, 2017 | 10.78 | 11.24 | 10.75 | 11.16 | 636,318 | +0.36(+3.32%) |
Mar 09, 2017 | 11.19 | 11.24 | 10.75 | 10.80 | 872,115 | -0.44(-3.87%) |
Mar 08, 2017 | 11.32 | 11.49 | 11.09 | 11.24 | 404,083 | -0.08(-0.68%) |
Mar 07, 2017 | 11.34 | 11.36 | 11.17 | 11.32 | 469,326 | -0.03(-0.23%) |
Mar 06, 2017 | 11.52 | 11.67 | 11.32 | 11.34 | 642,097 | -0.26(-2.21%) |
Mar 03, 2017 | 11.47 | 11.75 | 11.32 | 11.60 | 598,659 | +0.13(+1.12%) |
Mar 02, 2017 | 11.93 | 11.98 | 11.39 | 11.47 | 1,173,059 | -0.56(-4.68%) |
Mar 01, 2017 | 11.85 | 12.08 | 11.84 | 12.03 | 467,748 | +0.33(+2.84%) |
Feb 28, 2017 | 12.01 | 12.08 | 11.61 | 11.70 | 593,810 | -0.38(-3.18%) |
Feb 27, 2017 | 12.03 | 12.13 | 11.98 | 12.08 | 519,331 | +0.05(+0.43%) |
Feb 24, 2017 | 11.96 | 12.07 | 11.78 | 12.03 | 475,861 | -0.03(-0.21%) |
Feb 23, 2017 | 12.16 | 12.16 | 11.88 | 12.06 | 480,138 | +0.00(+0.00%) |
Feb 22, 2017 | 12.34 | 12.44 | 11.88 | 12.06 | 574,213 | -0.33(-2.69%) |
Feb 21, 2017 | 12.60 | 12.72 | 12.34 | 12.39 | 1,197,775 | -0.05(-0.41%) |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | +0.13(+1.04%) | |
Feb 16, 2017 | 11.98 | 12.37 | 11.92 | 12.31 | 708,525 | +0.23(+1.91%) |
Feb 15, 2017 | 11.85 | 12.13 | 11.78 | 12.08 | 354,425 | +0.20(+1.72%) |
Feb 14, 2017 | 12.01 | 12.04 | 11.60 | 11.88 | 563,151 | -0.08(-0.64%) |
Feb 13, 2017 | 12.19 | 12.23 | 11.78 | 11.96 | 749,615 | -0.15(-1.27%) |
Feb 10, 2017 | 12.24 | 12.37 | 12.08 | 12.11 | 358,345 | -0.03(-0.21%) |
Feb 09, 2017 | 12.19 | 12.44 | 12.06 | 12.13 | 400,519 | -0.13(-1.04%) |
Feb 08, 2017 | 12.42 | 12.49 | 12.13 | 12.26 | 370,833 | -0.18(-1.44%) |
Feb 07, 2017 | 12.24 | 12.60 | 12.21 | 12.44 | 843,702 | +0.10(+0.83%) |
Feb 06, 2017 | 11.90 | 12.44 | 11.90 | 12.34 | 869,377 | +0.44(+3.66%) |
Feb 03, 2017 | 12.06 | 12.19 | 11.78 | 11.90 | 1,134,453 | -0.06(-0.48%) |
Feb 02, 2017 | 12.06 | 12.14 | 11.84 | 11.96 | 691,774 | +0.00(+0.00%) |
Feb 01, 2017 | 11.99 | 12.14 | 11.56 | 11.96 | 1,130,704 | +0.00(+0.00%) |
Jan 31, 2017 | 12.29 | 12.31 | 11.71 | 11.96 | 1,548,404 | -0.33(-2.66%) |
Jan 30, 2017 | 12.57 | 12.84 | 11.94 | 12.29 | 1,560,705 | +0.05(+0.41%) |
Jan 27, 2017 | 12.04 | 12.31 | 11.86 | 12.24 | 1,229,011 | +0.38(+3.18%) |
Jan 26, 2017 | 11.64 | 11.96 | 11.56 | 11.86 | 612,875 | +0.33(+2.83%) |
Jan 25, 2017 | 11.23 | 11.56 | 11.16 | 11.54 | 1,170,666 | +0.38(+3.38%) |
Jan 24, 2017 | 11.01 | 11.23 | 10.93 | 11.16 | 782,166 | +0.23(+2.07%) |
Jan 23, 2017 | 11.03 | 11.18 | 10.91 | 10.93 | 958,524 | -0.15(-1.36%) |
Jan 20, 2017 | 11.16 | 11.24 | 10.97 | 11.08 | 463,597 | -0.03(-0.23%) |
Jan 19, 2017 | 11.01 | 11.16 | 10.83 | 11.11 | 349,986 | +0.15(+1.38%) |
Jan 18, 2017 | 11.16 | 11.36 | 10.88 | 10.96 | 525,121 | -0.23(-2.02%) |
Jan 17, 2017 | 11.59 | 11.62 | 11.08 | 11.18 | 581,250 | -0.30(-2.63%) |
Jan 13, 2017 | 11.48 | 11.48 | 11.48 | 0 | -0.05(-0.44%) | |
Jan 12, 2017 | 12.04 | 12.06 | 11.47 | 11.54 | 450,443 | -0.50(-4.18%) |
Jan 11, 2017 | 11.51 | 12.09 | 11.36 | 12.04 | 678,287 | +0.55(+4.81%) |
Jan 10, 2017 | 11.21 | 11.48 | 11.06 | 11.48 | 264,103 | +0.33(+2.93%) |
Jan 09, 2017 | 11.28 | 11.42 | 11.08 | 11.16 | 439,700 | -0.10(-0.89%) |
Jan 06, 2017 | 11.41 | 11.54 | 11.16 | 11.26 | 390,517 | -0.10(-0.89%) |
Jan 05, 2017 | 11.43 | 11.53 | 11.01 | 11.36 | 451,522 | -0.03(-0.22%) |
Jan 04, 2017 | 11.48 | 11.74 | 11.38 | 11.38 | 428,232 | -0.08(-0.66%) |