Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.688 | 9.747 | 9.454 | 9.611 | 14,498,572 | +0.01(+0.09%) |
Mar 30, 2017 | 10.06 | 10.11 | 9.594 | 9.603 | 52,963,792 | -1.52(-13.68%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.96 | 11.13 | 4,956,160 | +0.09(+0.85%) |
Mar 28, 2017 | 10.90 | 11.07 | 10.79 | 11.03 | 2,234,452 | +0.21(+1.97%) |
Mar 27, 2017 | 10.56 | 10.87 | 10.56 | 10.82 | 2,721,002 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.91 | 10.60 | 10.73 | 2,166,316 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.68 | 10.70 | 2,315,431 | -0.16(-1.49%) |
Mar 22, 2017 | 10.45 | 10.90 | 10.39 | 10.86 | 3,724,278 | +0.34(+3.23%) |
Mar 21, 2017 | 10.73 | 10.75 | 10.44 | 10.52 | 3,787,929 | -0.13(-1.20%) |
Mar 20, 2017 | 10.44 | 10.66 | 10.44 | 10.65 | 1,640,550 | +0.14(+1.29%) |
Mar 17, 2017 | 10.63 | 10.71 | 10.48 | 10.51 | 1,874,900 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.80 | 10.52 | 10.60 | 1,686,679 | -0.05(-0.48%) |
Mar 15, 2017 | 10.28 | 10.72 | 10.26 | 10.65 | 5,197,755 | +0.54(+5.39%) |
Mar 14, 2017 | 10.05 | 10.16 | 9.918 | 10.10 | 2,493,781 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.27 | 10.10 | 10.18 | 2,292,407 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.23 | 2,069,807 | +0.13(+1.26%) |
Mar 09, 2017 | 10.34 | 10.40 | 9.957 | 10.11 | 3,839,395 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,760,656 | -0.40(-3.69%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.68 | 10.77 | 1,701,450 | -0.11(-1.01%) |
Mar 06, 2017 | 10.77 | 10.94 | 10.65 | 10.88 | 1,542,412 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,677 | +0.18(+1.67%) |
Mar 02, 2017 | 10.68 | 10.80 | 10.62 | 10.64 | 1,501,707 | -0.16(-1.49%) |
Mar 01, 2017 | 10.83 | 10.83 | 10.63 | 10.80 | 2,383,891 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 10.99 | 10.69 | 10.72 | 3,642,350 | -0.41(-3.65%) |
Feb 27, 2017 | 11.01 | 11.16 | 10.91 | 11.13 | 2,444,247 | +0.17(+1.55%) |
Feb 24, 2017 | 11.32 | 11.32 | 10.94 | 10.96 | 2,861,892 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,977,289 | +0.01(+0.07%) |
Feb 22, 2017 | 11.71 | 11.83 | 11.39 | 11.41 | 2,085,910 | -0.51(-4.26%) |
Feb 21, 2017 | 11.72 | 11.94 | 11.66 | 11.92 | 2,036,412 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.22 | 12.25 | 11.68 | 11.75 | 5,302,788 | +0.12(+1.02%) |
Feb 15, 2017 | 11.56 | 11.70 | 11.51 | 11.63 | 1,735,225 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.66 | 11.32 | 11.63 | 2,373,948 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.45 | 11.28 | 11.39 | 1,089,897 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.61 | 11.44 | 11.49 | 1,337,578 | +0.15(+1.34%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.28 | 11.33 | 1,537,234 | +0.02(+0.15%) |
Feb 08, 2017 | 11.05 | 11.42 | 11.03 | 11.32 | 4,623,000 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.22 | 11.05 | 11.13 | 2,225,175 | -0.08(-0.76%) |
Feb 06, 2017 | 11.61 | 11.61 | 11.10 | 11.21 | 2,066,400 | -0.42(-3.64%) |
Feb 03, 2017 | 11.49 | 11.71 | 11.44 | 11.64 | 2,192,172 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,119,422 | +0.00(+0.00%) |
Feb 01, 2017 | 11.61 | 11.65 | 11.35 | 11.52 | 1,145,762 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,792,194 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.71 | 11.45 | 11.54 | 2,151,888 | -0.18(-1.52%) |
Jan 27, 2017 | 11.94 | 12.03 | 11.71 | 11.71 | 1,947,672 | -0.31(-2.54%) |
Jan 26, 2017 | 12.29 | 12.29 | 11.96 | 12.02 | 1,135,822 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.16 | 1,959,749 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.09 | 11.85 | 12.03 | 3,296,460 | +0.09(+0.78%) |
Jan 23, 2017 | 12.01 | 12.13 | 11.85 | 11.93 | 2,580,066 | -0.44(-3.56%) |
Jan 20, 2017 | 12.40 | 12.49 | 12.28 | 12.38 | 2,136,720 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.27 | 1,522,789 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,915,079 | -0.39(-3.07%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.54 | 12.71 | 3,416,177 | +0.21(+1.70%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.88 | 12.46 | 12.47 | 1,962,539 | -0.19(-1.47%) |
Jan 11, 2017 | 12.60 | 12.74 | 12.41 | 12.65 | 3,248,604 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.79 | 12.48 | 12.52 | 2,195,042 | -0.16(-1.27%) |
Jan 09, 2017 | 12.82 | 12.83 | 12.65 | 12.68 | 2,476,242 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.01 | 12.81 | 12.96 | 1,669,412 | +0.00(+0.00%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.90 | 12.96 | 1,738,224 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.82 | 12.91 | 1,723,591 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.16 | 12.81 | 12.90 | 1,534,007 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.72 | 12.86 | 1,532,688 | +0.05(+0.40%) |
Dec 28, 2016 | 12.67 | 12.85 | 12.67 | 12.81 | 2,076,808 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.73 | 12.80 | 915,343 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.12 | 13.19 | 13.04 | 13.07 | 1,260,421 | -0.13(-0.96%) |
Dec 21, 2016 | 13.26 | 13.32 | 13.14 | 13.20 | 1,444,979 | -0.05(-0.38%) |
Dec 20, 2016 | 13.49 | 13.49 | 13.21 | 13.25 | 1,400,459 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,576,275 | -0.03(-0.19%) |
Dec 16, 2016 | 13.33 | 13.50 | 13.26 | 13.45 | 3,685,360 | +0.19(+1.41%) |
Dec 15, 2016 | 12.85 | 13.37 | 12.84 | 13.26 | 2,618,004 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.50 | 12.98 | 13.03 | 3,625,712 | -0.49(-3.63%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.42 | 13.52 | 2,175,797 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.20 | 13.47 | 13.48 | 4,864,144 | +0.24(+1.85%) |
Dec 09, 2016 | 13.23 | 13.38 | 13.13 | 13.24 | 1,889,307 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.10 | 1,921,075 | +0.00(+0.00%) |
Dec 07, 2016 | 13.22 | 13.24 | 13.00 | 13.10 | 2,407,862 | -0.17(-1.27%) |
Dec 06, 2016 | 13.01 | 13.33 | 12.99 | 13.27 | 1,986,217 | +0.11(+0.83%) |
Dec 05, 2016 | 13.32 | 13.43 | 13.11 | 13.16 | 1,518,263 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.33 | 13.02 | 13.19 | 1,479,589 | -0.02(-0.13%) |
Dec 01, 2016 | 13.48 | 13.60 | 13.15 | 13.21 | 2,552,953 | +0.15(+1.16%) |
Nov 30, 2016 | 12.90 | 13.36 | 12.86 | 13.05 | 4,631,223 | +1.14(+9.57%) |
Nov 29, 2016 | 11.82 | 12.00 | 11.77 | 11.91 | 2,347,008 | -0.32(-2.62%) |
Nov 28, 2016 | 12.50 | 12.62 | 12.22 | 12.24 | 2,220,440 | -0.26(-2.09%) |
Nov 25, 2016 | 12.60 | 12.67 | 12.41 | 12.50 | 503,848 | -0.19(-1.53%) |
Nov 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 12.95 | 13.00 | 12.55 | 12.70 | 1,557,353 | -0.24(-1.83%) |
Nov 21, 2016 | 12.56 | 12.95 | 12.54 | 12.94 | 1,457,719 | +0.68(+5.51%) |
Nov 18, 2016 | 12.23 | 12.41 | 12.15 | 12.26 | 906,176 | +0.04(+0.35%) |
Nov 17, 2016 | 12.50 | 12.65 | 12.20 | 12.22 | 1,633,365 | -0.14(-1.16%) |
Nov 16, 2016 | 12.30 | 12.54 | 12.18 | 12.36 | 1,376,163 | -0.03(-0.20%) |
Nov 15, 2016 | 12.05 | 12.50 | 12.02 | 12.39 | 1,333,244 | +0.53(+4.49%) |
Nov 14, 2016 | 11.82 | 11.87 | 11.50 | 11.86 | 1,522,724 | +0.03(+0.29%) |
Nov 11, 2016 | 11.78 | 11.87 | 11.56 | 11.82 | 1,504,188 | -0.08(-0.71%) |
Nov 10, 2016 | 12.05 | 12.17 | 11.89 | 11.91 | 1,391,499 | -0.24(-2.02%) |
Nov 09, 2016 | 11.81 | 12.18 | 11.67 | 12.15 | 1,720,683 | +0.30(+2.57%) |
Nov 08, 2016 | 11.75 | 12.01 | 11.74 | 11.85 | 1,897,122 | -0.02(-0.14%) |
Nov 07, 2016 | 11.78 | 11.93 | 11.69 | 11.86 | 1,815,524 | +0.24(+2.03%) |
Nov 04, 2016 | 11.49 | 11.68 | 11.28 | 11.63 | 2,206,856 | +0.04(+0.36%) |
Nov 03, 2016 | 11.90 | 11.95 | 11.54 | 11.59 | 2,211,836 | -0.27(-2.28%) |
Nov 02, 2016 | 11.98 | 12.18 | 11.86 | 11.86 | 2,372,423 | -0.33(-2.70%) |
Nov 01, 2016 | 12.29 | 12.35 | 11.96 | 12.18 | 3,123,544 | -0.01(-0.07%) |
Oct 31, 2016 | 12.50 | 12.54 | 12.13 | 12.19 | 2,640,364 | -0.44(-3.48%) |
Oct 28, 2016 | 13.07 | 13.14 | 12.58 | 12.63 | 2,947,417 | -0.44(-3.36%) |
Oct 27, 2016 | 12.82 | 13.48 | 12.82 | 13.07 | 3,698,868 | +0.31(+2.45%) |
Oct 26, 2016 | 12.72 | 12.89 | 12.61 | 12.76 | 2,619,177 | -0.17(-1.31%) |
Oct 25, 2016 | 13.05 | 13.26 | 12.92 | 12.93 | 1,808,259 | -0.12(-0.91%) |
Oct 24, 2016 | 13.20 | 13.20 | 12.89 | 13.05 | 1,783,070 | -0.19(-1.47%) |
Oct 21, 2016 | 12.95 | 13.38 | 12.84 | 13.24 | 2,682,324 | +0.16(+1.23%) |
Oct 20, 2016 | 13.05 | 13.16 | 12.87 | 13.08 | 1,904,247 | -0.10(-0.77%) |
Oct 19, 2016 | 13.15 | 13.38 | 13.05 | 13.18 | 1,909,139 | +0.13(+0.97%) |
Oct 18, 2016 | 13.20 | 13.21 | 12.93 | 13.05 | 1,770,635 | +0.02(+0.13%) |
Oct 17, 2016 | 13.17 | 13.22 | 13.00 | 13.04 | 1,421,258 | -0.15(-1.15%) |
Oct 14, 2016 | 13.23 | 13.41 | 13.03 | 13.19 | 2,016,560 | +0.09(+0.71%) |
Oct 13, 2016 | 12.83 | 13.19 | 12.67 | 13.10 | 2,139,460 | +0.17(+1.31%) |
Oct 12, 2016 | 12.91 | 13.05 | 12.81 | 12.93 | 1,934,888 | -0.08(-0.65%) |
Oct 11, 2016 | 12.87 | 13.03 | 12.78 | 13.01 | 2,276,406 | +0.06(+0.46%) |
Oct 10, 2016 | 12.78 | 13.01 | 12.78 | 12.95 | 1,534,431 | +0.37(+2.95%) |
Oct 07, 2016 | 12.79 | 12.80 | 12.47 | 12.58 | 2,011,081 | -0.19(-1.52%) |
Oct 06, 2016 | 12.56 | 12.87 | 12.52 | 12.78 | 3,405,029 | +0.35(+2.79%) |
Oct 05, 2016 | 12.25 | 12.62 | 12.24 | 12.43 | 1,760,648 | +0.35(+2.87%) |
Oct 04, 2016 | 12.18 | 12.29 | 11.87 | 12.08 | 2,604,630 | -0.05(-0.42%) |
Oct 03, 2016 | 12.17 | 12.27 | 11.79 | 12.13 | 2,538,631 | +0.00(+0.00%) |
Sep 30, 2016 | 12.22 | 12.29 | 11.92 | 12.13 | 3,057,201 | +0.06(+0.49%) |
Sep 29, 2016 | 11.86 | 12.36 | 11.84 | 12.07 | 5,189,630 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.80 | 10.92 | 11.79 | 4,507,228 | +0.73(+6.56%) |
Sep 27, 2016 | 11.16 | 11.20 | 11.03 | 11.06 | 1,602,093 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.31 | 11.33 | 1,006,861 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.42 | 1,286,736 | -0.29(-2.45%) |
Sep 22, 2016 | 11.77 | 11.91 | 11.70 | 11.71 | 1,590,972 | +0.18(+1.54%) |
Sep 21, 2016 | 11.32 | 11.53 | 11.26 | 11.53 | 1,659,064 | +0.33(+2.94%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.20 | 11.21 | 1,685,063 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.33 | 11.35 | 1,776,787 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.48 | 11.29 | 11.43 | 1,147,033 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,673,493 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.37 | 2,737,497 | -0.24(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,224,277 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.15 | 2,299,092 | -0.18(-1.43%) |
Sep 09, 2016 | 12.63 | 12.63 | 12.23 | 12.33 | 1,704,447 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.87 | 3,170,446 | +0.61(+4.94%) |
Sep 07, 2016 | 12.46 | 12.50 | 12.23 | 12.27 | 1,762,161 | -0.17(-1.35%) |
Sep 06, 2016 | 12.57 | 12.59 | 12.33 | 12.44 | 2,273,131 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,087,600 | +0.20(+1.64%) |
Sep 01, 2016 | 12.09 | 12.34 | 12.07 | 12.29 | 3,095,360 | +0.13(+1.11%) |
Aug 31, 2016 | 12.42 | 12.45 | 12.01 | 12.16 | 1,963,393 | -0.35(-2.82%) |
Aug 30, 2016 | 12.50 | 12.68 | 12.40 | 12.51 | 828,048 | +0.03(+0.20%) |
Aug 29, 2016 | 12.37 | 12.55 | 12.33 | 12.49 | 868,638 | -0.01(-0.07%) |
Aug 26, 2016 | 12.68 | 12.86 | 12.41 | 12.50 | 1,326,488 | -0.09(-0.74%) |
Aug 25, 2016 | 12.58 | 12.68 | 12.45 | 12.59 | 1,637,247 | -0.03(-0.20%) |
Aug 24, 2016 | 12.57 | 12.87 | 12.51 | 12.61 | 1,975,422 | -0.05(-0.40%) |
Aug 23, 2016 | 12.69 | 12.79 | 12.58 | 12.66 | 1,402,179 | -0.04(-0.33%) |
Aug 22, 2016 | 12.75 | 12.78 | 12.55 | 12.71 | 1,587,061 | -0.29(-2.20%) |
Aug 19, 2016 | 13.05 | 13.05 | 12.82 | 12.99 | 1,061,219 | -0.16(-1.22%) |
Aug 18, 2016 | 12.92 | 13.23 | 12.88 | 13.15 | 1,268,300 | +0.34(+2.63%) |
Aug 17, 2016 | 12.88 | 13.01 | 12.68 | 12.82 | 1,906,366 | -0.12(-0.91%) |
Aug 16, 2016 | 12.82 | 13.01 | 12.75 | 12.93 | 1,355,332 | +0.09(+0.72%) |
Aug 15, 2016 | 12.53 | 12.92 | 12.51 | 12.84 | 1,734,175 | +0.43(+3.46%) |
Aug 12, 2016 | 12.50 | 12.61 | 12.35 | 12.41 | 1,523,259 | -0.01(-0.07%) |
Aug 11, 2016 | 12.22 | 12.53 | 12.16 | 12.42 | 1,446,091 | +0.34(+2.79%) |
Aug 10, 2016 | 12.34 | 12.42 | 12.06 | 12.08 | 1,995,102 | -0.29(-2.38%) |
Aug 09, 2016 | 12.47 | 12.65 | 12.31 | 12.38 | 1,589,903 | -0.04(-0.34%) |
Aug 08, 2016 | 12.32 | 12.51 | 12.29 | 12.42 | 1,347,476 | +0.24(+2.00%) |
Aug 05, 2016 | 12.33 | 12.35 | 12.05 | 12.18 | 1,624,912 | -0.23(-1.83%) |
Aug 04, 2016 | 11.95 | 12.42 | 11.93 | 12.40 | 2,730,719 | +0.40(+3.37%) |
Aug 03, 2016 | 11.56 | 12.03 | 11.42 | 12.00 | 2,623,182 | +0.47(+4.09%) |
Aug 02, 2016 | 11.58 | 11.75 | 11.36 | 11.53 | 2,128,824 | +0.17(+1.48%) |
Aug 01, 2016 | 11.81 | 11.89 | 11.33 | 11.36 | 1,357,328 | -0.67(-5.59%) |
Jul 29, 2016 | 11.91 | 12.07 | 11.80 | 12.03 | 3,708,299 | +0.13(+1.13%) |
Jul 28, 2016 | 11.50 | 12.01 | 11.38 | 11.90 | 3,849,569 | +0.75(+6.72%) |
Jul 27, 2016 | 11.55 | 11.63 | 11.03 | 11.15 | 2,564,467 | -0.37(-3.21%) |
Jul 26, 2016 | 11.36 | 11.54 | 11.31 | 11.52 | 1,693,612 | +0.10(+0.88%) |
Jul 25, 2016 | 11.76 | 11.77 | 11.34 | 11.42 | 2,676,650 | -0.50(-4.17%) |
Jul 22, 2016 | 11.94 | 11.97 | 11.72 | 11.92 | 2,550,215 | +0.02(+0.14%) |
Jul 21, 2016 | 11.96 | 12.22 | 11.87 | 11.90 | 3,183,909 | -0.13(-1.05%) |
Jul 20, 2016 | 11.95 | 12.06 | 11.78 | 12.02 | 2,840,184 | -0.03(-0.21%) |
Jul 19, 2016 | 11.99 | 12.16 | 11.92 | 12.05 | 3,772,567 | +0.01(+0.07%) |
Jul 18, 2016 | 11.84 | 12.07 | 11.73 | 12.04 | 1,783,560 | +0.11(+0.92%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.76 | 11.93 | 1,540,438 | -0.07(-0.56%) |
Jul 14, 2016 | 12.00 | 12.06 | 11.86 | 12.00 | 2,189,074 | +0.21(+1.78%) |
Jul 13, 2016 | 12.13 | 12.18 | 11.68 | 11.79 | 2,858,320 | -0.29(-2.44%) |
Jul 12, 2016 | 11.87 | 12.13 | 11.76 | 12.08 | 2,560,193 | +0.56(+4.89%) |
Jul 11, 2016 | 11.71 | 11.79 | 11.49 | 11.52 | 3,206,858 | -0.14(-1.23%) |
Jul 08, 2016 | 11.31 | 11.76 | 11.18 | 11.66 | 3,293,538 | +0.48(+4.29%) |
Jul 07, 2016 | 11.71 | 11.76 | 11.13 | 11.18 | 1,637,291 | -0.33(-2.85%) |
Jul 06, 2016 | 11.49 | 11.58 | 11.36 | 11.51 | 1,387,470 | -0.04(-0.36%) |
Jul 05, 2016 | 11.63 | 11.77 | 11.42 | 11.55 | 1,356,873 | -0.27(-2.28%) |
Jul 01, 2016 | 11.63 | 11.82 | 11.82 | 11.82 | 971,285 | +0.19(+1.66%) |
Jun 30, 2016 | 11.54 | 11.67 | 11.44 | 11.63 | 1,893,171 | +0.05(+0.44%) |
Jun 29, 2016 | 11.34 | 11.68 | 11.34 | 11.58 | 1,929,192 | +0.37(+3.30%) |
Jun 28, 2016 | 11.37 | 11.60 | 11.19 | 11.21 | 2,124,250 | +0.23(+2.07%) |
Jun 27, 2016 | 11.38 | 11.60 | 10.85 | 10.98 | 3,891,605 | -0.58(-5.02%) |
Jun 24, 2016 | 11.47 | 12.06 | 11.37 | 11.56 | 2,747,255 | -0.79(-6.40%) |
Jun 23, 2016 | 12.18 | 12.36 | 12.07 | 12.35 | 1,583,808 | +0.42(+3.53%) |
Jun 22, 2016 | 12.41 | 12.43 | 11.87 | 11.93 | 2,262,938 | -0.40(-3.21%) |
Jun 21, 2016 | 12.18 | 12.47 | 12.11 | 12.33 | 1,830,920 | +0.08(+0.62%) |
Jun 20, 2016 | 12.04 | 12.37 | 12.04 | 12.25 | 1,737,967 | +0.43(+3.63%) |
Jun 17, 2016 | 11.71 | 12.11 | 11.65 | 11.82 | 1,959,713 | +0.25(+2.18%) |
Jun 16, 2016 | 11.86 | 11.89 | 11.39 | 11.57 | 3,365,333 | -0.45(-3.71%) |
Jun 15, 2016 | 12.18 | 12.29 | 12.02 | 12.02 | 1,442,244 | -0.27(-2.19%) |
Jun 14, 2016 | 12.39 | 12.58 | 12.16 | 12.29 | 1,689,947 | -0.17(-1.35%) |
Jun 13, 2016 | 12.34 | 12.70 | 12.28 | 12.45 | 3,332,366 | +0.10(+0.82%) |
Jun 10, 2016 | 12.60 | 12.76 | 12.34 | 12.35 | 1,817,696 | -0.38(-2.96%) |
Jun 09, 2016 | 13.04 | 13.19 | 12.62 | 12.73 | 2,734,611 | -0.44(-3.37%) |
Jun 08, 2016 | 13.84 | 13.89 | 13.10 | 13.17 | 3,479,760 | -0.51(-3.74%) |
Jun 07, 2016 | 13.16 | 13.72 | 13.12 | 13.69 | 2,606,411 | +0.69(+5.29%) |
Jun 06, 2016 | 12.94 | 13.08 | 12.86 | 13.00 | 2,012,158 | +0.19(+1.51%) |
Jun 03, 2016 | 12.89 | 13.07 | 12.73 | 12.81 | 1,812,957 | +0.04(+0.33%) |
Jun 02, 2016 | 12.59 | 12.81 | 12.48 | 12.76 | 1,942,091 | -0.02(-0.13%) |
Jun 01, 2016 | 12.52 | 12.79 | 12.39 | 12.78 | 1,681,742 | +0.13(+1.06%) |
May 31, 2016 | 12.95 | 13.17 | 12.52 | 12.65 | 2,464,931 | -0.33(-2.52%) |
May 27, 2016 | 12.67 | 12.97 | 12.97 | 12.97 | 2,152,500 | +0.13(+0.98%) |
May 26, 2016 | 12.90 | 13.07 | 12.77 | 12.85 | 2,002,031 | +0.08(+0.59%) |
May 25, 2016 | 12.43 | 12.79 | 12.39 | 12.77 | 2,050,114 | +0.44(+3.54%) |
May 24, 2016 | 12.43 | 12.54 | 12.23 | 12.34 | 2,605,816 | -0.14(-1.14%) |
May 23, 2016 | 12.11 | 12.59 | 12.02 | 12.48 | 1,595,038 | +0.23(+1.85%) |
May 20, 2016 | 12.34 | 12.50 | 12.21 | 12.25 | 2,134,116 | -0.05(-0.41%) |
May 19, 2016 | 12.24 | 12.42 | 12.03 | 12.30 | 2,051,639 | -0.14(-1.15%) |
May 18, 2016 | 12.70 | 12.83 | 12.35 | 12.44 | 1,996,751 | -0.35(-2.75%) |
May 17, 2016 | 12.84 | 12.98 | 12.67 | 12.80 | 2,535,798 | -0.10(-0.78%) |
May 16, 2016 | 12.58 | 12.92 | 12.52 | 12.90 | 2,709,339 | +0.55(+4.41%) |
May 13, 2016 | 12.33 | 12.53 | 12.25 | 12.35 | 2,664,742 | -0.08(-0.67%) |
May 12, 2016 | 12.63 | 12.85 | 12.22 | 12.44 | 2,269,376 | +0.04(+0.34%) |
May 11, 2016 | 12.13 | 12.60 | 11.89 | 12.39 | 2,297,253 | +0.23(+1.93%) |
May 10, 2016 | 12.13 | 12.44 | 12.06 | 12.16 | 2,179,314 | +0.16(+1.33%) |
May 09, 2016 | 12.29 | 12.29 | 11.83 | 12.00 | 2,272,741 | -0.39(-3.11%) |
May 06, 2016 | 12.18 | 12.55 | 12.09 | 12.39 | 3,469,847 | +0.09(+0.75%) |
May 05, 2016 | 12.65 | 13.03 | 12.17 | 12.29 | 4,622,739 | -0.01(-0.07%) |
May 04, 2016 | 12.52 | 12.74 | 12.12 | 12.30 | 2,574,435 | -0.22(-1.74%) |
May 03, 2016 | 12.65 | 12.75 | 12.28 | 12.52 | 2,647,863 | -0.39(-2.99%) |
May 02, 2016 | 13.23 | 13.25 | 12.77 | 12.91 | 2,104,441 | -0.38(-2.84%) |
Apr 29, 2016 | 13.20 | 13.48 | 12.95 | 13.28 | 3,998,988 | +0.23(+1.73%) |
Apr 28, 2016 | 12.79 | 13.38 | 12.60 | 13.06 | 3,502,369 | +0.33(+2.57%) |
Apr 27, 2016 | 12.68 | 13.06 | 12.50 | 12.73 | 3,612,748 | +0.18(+1.47%) |
Apr 26, 2016 | 12.61 | 12.77 | 12.43 | 12.55 | 2,778,584 | +0.06(+0.47%) |
Apr 25, 2016 | 12.68 | 12.80 | 12.40 | 12.49 | 4,031,151 | -0.24(-1.91%) |
Apr 22, 2016 | 12.36 | 12.88 | 12.34 | 12.73 | 2,878,144 | +0.44(+3.62%) |
Apr 21, 2016 | 12.31 | 12.35 | 12.10 | 12.29 | 2,563,195 | -0.03(-0.27%) |
Apr 20, 2016 | 11.70 | 12.32 | 11.65 | 12.32 | 4,976,812 | +0.41(+3.45%) |
Apr 19, 2016 | 11.43 | 12.05 | 11.40 | 11.91 | 2,215,133 | +0.56(+4.95%) |
Apr 18, 2016 | 10.92 | 11.42 | 10.83 | 11.35 | 2,058,684 | +0.08(+0.74%) |
Apr 15, 2016 | 11.43 | 11.48 | 11.18 | 11.26 | 1,465,007 | -0.38(-3.24%) |
Apr 14, 2016 | 11.70 | 11.77 | 11.44 | 11.64 | 1,497,692 | -0.03(-0.22%) |
Apr 13, 2016 | 11.93 | 12.00 | 11.62 | 11.66 | 2,197,127 | -0.23(-1.97%) |
Apr 12, 2016 | 11.06 | 11.93 | 10.98 | 11.90 | 2,885,923 | +0.96(+8.82%) |
Apr 11, 2016 | 11.04 | 11.19 | 10.91 | 10.94 | 1,759,258 | -0.03(-0.31%) |
Apr 08, 2016 | 10.78 | 11.18 | 10.78 | 10.97 | 1,627,732 | +0.50(+4.81%) |
Apr 07, 2016 | 10.44 | 10.58 | 10.33 | 10.47 | 1,567,683 | -0.09(-0.87%) |
Apr 06, 2016 | 10.40 | 10.57 | 10.27 | 10.56 | 2,467,270 | +0.22(+2.11%) |
Apr 05, 2016 | 10.48 | 10.59 | 10.32 | 10.34 | 1,700,105 | -0.31(-2.91%) |
Apr 04, 2016 | 10.70 | 10.81 | 10.55 | 10.65 | 1,826,948 | -0.06(-0.55%) |