Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.44 | 10.52 | 10.31 | 10.35 | 201,767 | -0.13(-1.24%) |
Mar 30, 2017 | 10.35 | 10.52 | 10.28 | 10.48 | 311,768 | +0.09(+0.83%) |
Mar 29, 2017 | 10.18 | 10.48 | 10.18 | 10.39 | 249,814 | +0.17(+1.70%) |
Mar 28, 2017 | 10.05 | 10.26 | 9.960 | 10.22 | 263,375 | +0.17(+1.72%) |
Mar 27, 2017 | 9.960 | 10.09 | 9.917 | 10.05 | 236,591 | -0.04(-0.43%) |
Mar 24, 2017 | 10.09 | 10.13 | 9.873 | 10.09 | 321,470 | +0.04(+0.43%) |
Mar 23, 2017 | 9.960 | 10.15 | 9.960 | 10.05 | 329,843 | +0.09(+0.87%) |
Mar 22, 2017 | 9.743 | 10.00 | 9.700 | 9.960 | 385,701 | +0.17(+1.77%) |
Mar 21, 2017 | 9.960 | 10.09 | 9.700 | 9.787 | 588,616 | -0.13(-1.31%) |
Mar 20, 2017 | 10.09 | 10.09 | 9.743 | 9.917 | 307,271 | -0.17(-1.72%) |
Mar 17, 2017 | 9.917 | 10.18 | 9.831 | 10.09 | 892,653 | +0.22(+2.19%) |
Mar 16, 2017 | 9.657 | 9.873 | 9.657 | 9.873 | 336,230 | +0.26(+2.70%) |
Mar 15, 2017 | 9.483 | 9.700 | 9.387 | 9.613 | 436,731 | +0.17(+1.83%) |
Mar 14, 2017 | 9.354 | 9.613 | 9.310 | 9.440 | 562,937 | +0.04(+0.46%) |
Mar 13, 2017 | 9.570 | 9.657 | 9.354 | 9.397 | 519,071 | -0.17(-1.81%) |
Mar 10, 2017 | 9.657 | 9.928 | 9.397 | 9.570 | 1,638,702 | -0.26(-2.64%) |
Mar 09, 2017 | 10.22 | 10.31 | 9.700 | 9.830 | 1,486,704 | -0.39(-3.81%) |
Mar 08, 2017 | 10.48 | 10.61 | 10.13 | 10.22 | 967,230 | -0.22(-2.08%) |
Mar 07, 2017 | 10.48 | 10.57 | 10.35 | 10.44 | 434,326 | -0.09(-0.82%) |
Mar 06, 2017 | 10.48 | 10.61 | 10.35 | 10.52 | 394,050 | -0.04(-0.41%) |
Mar 03, 2017 | 10.57 | 10.65 | 10.44 | 10.57 | 287,609 | +0.04(+0.41%) |
Mar 02, 2017 | 10.83 | 10.91 | 10.52 | 10.52 | 281,514 | -0.35(-3.19%) |
Mar 01, 2017 | 10.78 | 10.91 | 10.74 | 10.87 | 249,940 | +0.04(+0.40%) |
Feb 28, 2017 | 10.96 | 11.00 | 10.74 | 10.83 | 200,982 | -0.17(-1.57%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.85 | 11.00 | 182,708 | +0.04(+0.40%) |
Feb 24, 2017 | 10.96 | 11.00 | 10.77 | 10.96 | 230,586 | -0.09(-0.78%) |
Feb 23, 2017 | 11.22 | 11.35 | 11.00 | 11.04 | 251,408 | -0.22(-1.92%) |
Feb 22, 2017 | 11.26 | 11.48 | 11.17 | 11.26 | 203,850 | -0.09(-0.76%) |
Feb 21, 2017 | 11.61 | 11.69 | 11.17 | 11.35 | 363,964 | -0.26(-2.24%) |
Feb 17, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.09(-0.74%) | |
Feb 16, 2017 | 11.48 | 11.74 | 11.43 | 11.69 | 419,597 | +0.17(+1.50%) |
Feb 15, 2017 | 11.30 | 11.56 | 11.22 | 11.52 | 357,288 | +0.22(+1.92%) |
Feb 14, 2017 | 11.17 | 11.56 | 11.13 | 11.30 | 548,249 | +0.17(+1.56%) |
Feb 13, 2017 | 11.04 | 11.26 | 11.00 | 11.13 | 277,449 | +0.09(+0.78%) |
Feb 10, 2017 | 10.65 | 11.09 | 10.65 | 11.04 | 421,407 | +0.43(+4.08%) |
Feb 09, 2017 | 10.65 | 10.70 | 10.48 | 10.61 | 265,210 | -0.04(-0.41%) |
Feb 08, 2017 | 10.39 | 10.70 | 10.31 | 10.65 | 236,324 | +0.26(+2.50%) |
Feb 07, 2017 | 10.44 | 10.61 | 10.35 | 10.39 | 180,105 | -0.04(-0.41%) |
Feb 06, 2017 | 10.48 | 10.61 | 10.44 | 10.44 | 194,623 | -0.13(-1.23%) |
Feb 03, 2017 | 10.48 | 10.65 | 10.39 | 10.57 | 162,940 | +0.13(+1.24%) |
Feb 02, 2017 | 10.44 | 10.61 | 10.35 | 10.44 | 222,702 | +0.00(+0.00%) |
Feb 01, 2017 | 10.78 | 10.83 | 10.39 | 10.44 | 362,647 | -0.35(-3.21%) |
Jan 31, 2017 | 10.74 | 10.83 | 10.61 | 10.78 | 241,706 | -0.04(-0.40%) |
Jan 30, 2017 | 10.70 | 10.91 | 10.61 | 10.83 | 268,895 | +0.04(+0.40%) |
Jan 27, 2017 | 10.87 | 10.90 | 10.70 | 10.78 | 180,941 | -0.09(-0.80%) |
Jan 26, 2017 | 10.96 | 11.13 | 10.83 | 10.87 | 123,988 | -0.13(-1.18%) |
Jan 25, 2017 | 10.91 | 11.04 | 10.84 | 11.00 | 223,034 | +0.09(+0.79%) |
Jan 24, 2017 | 10.96 | 11.00 | 10.83 | 10.91 | 283,327 | -0.04(-0.40%) |
Jan 23, 2017 | 10.83 | 10.96 | 10.74 | 10.96 | 173,274 | +0.13(+1.20%) |
Jan 20, 2017 | 10.78 | 10.87 | 10.72 | 10.83 | 149,604 | +0.09(+0.81%) |
Jan 19, 2017 | 10.87 | 10.87 | 10.65 | 10.74 | 186,611 | -0.17(-1.59%) |
Jan 18, 2017 | 10.96 | 10.96 | 10.76 | 10.91 | 112,964 | +0.09(+0.80%) |
Jan 17, 2017 | 10.83 | 11.09 | 10.70 | 10.83 | 210,663 | +0.04(+0.40%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.04(-0.40%) | |
Jan 12, 2017 | 11.00 | 11.00 | 10.74 | 10.83 | 384,081 | -0.22(-1.96%) |
Jan 11, 2017 | 11.00 | 11.17 | 10.83 | 11.04 | 269,200 | +0.04(+0.39%) |
Jan 10, 2017 | 10.70 | 11.13 | 10.70 | 11.00 | 261,194 | +0.30(+2.83%) |
Jan 09, 2017 | 10.83 | 11.00 | 10.61 | 10.70 | 400,390 | -0.13(-1.20%) |
Jan 06, 2017 | 11.13 | 11.13 | 10.83 | 10.83 | 215,940 | -0.30(-2.72%) |
Jan 05, 2017 | 11.35 | 11.35 | 11.02 | 11.13 | 263,764 | -0.22(-1.91%) |
Jan 04, 2017 | 11.09 | 11.35 | 11.00 | 11.35 | 382,580 | +0.35(+3.15%) |
Jan 03, 2017 | 10.61 | 11.04 | 10.57 | 11.00 | 363,539 | +0.35(+3.25%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.22(-1.99%) | |
Dec 29, 2016 | 10.91 | 11.17 | 10.78 | 10.87 | 274,109 | -0.04(-0.40%) |
Dec 28, 2016 | 11.09 | 11.22 | 10.83 | 10.91 | 228,583 | -0.22(-1.95%) |
Dec 27, 2016 | 11.04 | 11.17 | 11.00 | 11.13 | 197,225 | +0.09(+0.78%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.09(+0.79%) | |
Dec 22, 2016 | 11.26 | 11.26 | 10.91 | 10.96 | 256,691 | -0.30(-2.69%) |
Dec 21, 2016 | 11.39 | 11.43 | 11.22 | 11.26 | 195,169 | -0.13(-1.14%) |
Dec 20, 2016 | 11.39 | 11.56 | 11.26 | 11.39 | 247,985 | -0.04(-0.38%) |
Dec 19, 2016 | 11.39 | 11.56 | 11.39 | 11.43 | 181,388 | +0.00(+0.00%) |
Dec 16, 2016 | 11.43 | 11.61 | 11.35 | 11.43 | 757,801 | +0.00(+0.00%) |
Dec 15, 2016 | 11.39 | 11.56 | 11.30 | 11.43 | 339,472 | +0.00(+0.00%) |
Dec 14, 2016 | 11.39 | 11.52 | 11.26 | 11.43 | 295,161 | +0.04(+0.38%) |
Dec 13, 2016 | 11.52 | 11.61 | 11.35 | 11.39 | 244,837 | -0.04(-0.38%) |
Dec 12, 2016 | 11.26 | 11.61 | 11.26 | 11.43 | 329,605 | +0.09(+0.76%) |
Dec 09, 2016 | 11.52 | 11.69 | 11.17 | 11.35 | 730,007 | -0.22(-1.87%) |
Dec 08, 2016 | 11.26 | 11.65 | 11.22 | 11.56 | 507,111 | +0.26(+2.30%) |
Dec 07, 2016 | 11.26 | 11.35 | 11.09 | 11.30 | 409,280 | +0.09(+0.77%) |
Dec 06, 2016 | 11.22 | 11.26 | 11.04 | 11.22 | 488,097 | +0.00(+0.00%) |
Dec 05, 2016 | 10.87 | 11.26 | 10.87 | 11.22 | 481,828 | +0.35(+3.19%) |
Dec 02, 2016 | 11.00 | 11.04 | 10.83 | 10.87 | 274,672 | -0.17(-1.57%) |
Dec 01, 2016 | 10.96 | 11.26 | 10.89 | 11.04 | 368,335 | +0.13(+1.19%) |
Nov 30, 2016 | 11.17 | 11.22 | 10.91 | 10.91 | 345,389 | -0.13(-1.18%) |
Nov 29, 2016 | 11.26 | 11.26 | 10.87 | 11.04 | 303,623 | -0.13(-1.16%) |
Nov 28, 2016 | 11.30 | 11.41 | 11.13 | 11.17 | 250,822 | -0.17(-1.53%) |
Nov 25, 2016 | 11.22 | 11.35 | 11.17 | 11.35 | 117,500 | +0.13(+1.16%) |
Nov 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.13(+1.17%) | |
Nov 22, 2016 | 11.00 | 11.09 | 10.87 | 11.09 | 230,281 | +0.13(+1.19%) |
Nov 21, 2016 | 10.87 | 11.04 | 10.78 | 10.96 | 268,751 | +0.13(+1.20%) |
Nov 18, 2016 | 10.65 | 10.91 | 10.61 | 10.83 | 283,485 | +0.13(+1.21%) |
Nov 17, 2016 | 10.91 | 11.00 | 10.52 | 10.70 | 365,221 | -0.17(-1.59%) |
Nov 16, 2016 | 10.87 | 11.13 | 10.74 | 10.87 | 344,465 | -0.04(-0.40%) |
Nov 15, 2016 | 11.13 | 11.13 | 10.65 | 10.91 | 378,758 | -0.09(-0.79%) |
Nov 14, 2016 | 10.57 | 11.00 | 10.57 | 11.00 | 647,141 | +0.43(+4.10%) |
Nov 11, 2016 | 10.18 | 10.57 | 10.13 | 10.57 | 585,359 | +0.39(+3.83%) |
Nov 10, 2016 | 9.613 | 10.24 | 9.570 | 10.18 | 911,566 | +0.61(+6.33%) |
Nov 09, 2016 | 9.094 | 9.570 | 8.964 | 9.570 | 794,361 | +0.30(+3.27%) |
Nov 08, 2016 | 9.483 | 9.527 | 9.137 | 9.267 | 713,942 | -0.26(-2.73%) |
Nov 07, 2016 | 9.527 | 9.592 | 9.336 | 9.527 | 513,030 | +0.13(+1.38%) |
Nov 04, 2016 | 9.570 | 9.700 | 8.733 | 9.397 | 2,111,133 | -1.17(-11.07%) |
Nov 03, 2016 | 10.44 | 10.74 | 10.22 | 10.57 | 919,277 | +0.17(+1.67%) |
Nov 02, 2016 | 10.22 | 10.44 | 10.18 | 10.39 | 241,201 | +0.13(+1.27%) |
Nov 01, 2016 | 10.57 | 10.74 | 10.26 | 10.26 | 244,117 | -0.30(-2.87%) |
Oct 31, 2016 | 10.48 | 10.65 | 10.24 | 10.57 | 340,357 | +0.17(+1.67%) |
Oct 28, 2016 | 10.39 | 10.65 | 10.31 | 10.39 | 327,938 | +0.00(+0.00%) |
Oct 27, 2016 | 10.26 | 10.44 | 10.13 | 10.39 | 338,330 | +0.17(+1.70%) |
Oct 26, 2016 | 10.48 | 10.48 | 10.13 | 10.22 | 450,114 | -0.30(-2.88%) |
Oct 25, 2016 | 10.74 | 10.83 | 10.35 | 10.52 | 591,475 | -0.30(-2.80%) |
Oct 24, 2016 | 10.65 | 10.91 | 10.65 | 10.83 | 309,777 | +0.26(+2.46%) |
Oct 21, 2016 | 10.52 | 10.87 | 10.48 | 10.57 | 375,186 | +0.00(+0.00%) |
Oct 20, 2016 | 10.70 | 10.70 | 10.39 | 10.57 | 239,495 | -0.13(-1.21%) |
Oct 19, 2016 | 10.48 | 10.89 | 10.35 | 10.70 | 462,932 | +0.30(+2.92%) |
Oct 18, 2016 | 10.18 | 10.74 | 10.16 | 10.39 | 748,920 | +0.30(+3.01%) |
Oct 17, 2016 | 10.22 | 10.35 | 10.09 | 10.09 | 442,772 | -0.17(-1.69%) |
Oct 14, 2016 | 10.05 | 10.41 | 9.917 | 10.26 | 558,544 | +0.30(+3.04%) |
Oct 13, 2016 | 9.960 | 10.18 | 9.830 | 9.960 | 792,218 | -0.13(-1.29%) |
Oct 12, 2016 | 10.13 | 10.22 | 10.00 | 10.09 | 303,835 | -0.09(-0.85%) |
Oct 11, 2016 | 10.13 | 10.31 | 9.873 | 10.18 | 806,019 | +0.04(+0.43%) |
Oct 10, 2016 | 10.22 | 10.35 | 10.05 | 10.13 | 371,479 | -0.03(-0.34%) |
Oct 07, 2016 | 10.31 | 10.34 | 10.08 | 10.17 | 511,396 | -0.14(-1.34%) |
Oct 06, 2016 | 10.20 | 10.33 | 9.951 | 10.31 | 1,147,435 | -0.02(-0.17%) |
Oct 05, 2016 | 10.31 | 10.61 | 10.28 | 10.32 | 853,428 | +0.03(+0.25%) |
Oct 04, 2016 | 10.64 | 10.72 | 10.21 | 10.30 | 922,613 | -0.36(-3.33%) |
Oct 03, 2016 | 10.87 | 10.90 | 10.52 | 10.65 | 816,652 | -0.25(-2.30%) |
Sep 30, 2016 | 10.96 | 11.03 | 10.79 | 10.90 | 716,358 | -0.03(-0.32%) |
Sep 29, 2016 | 11.31 | 11.35 | 10.85 | 10.94 | 548,161 | -0.37(-3.29%) |
Sep 28, 2016 | 11.67 | 11.77 | 11.27 | 11.31 | 659,859 | -0.39(-3.33%) |
Sep 27, 2016 | 11.89 | 11.93 | 11.64 | 11.70 | 261,822 | -0.16(-1.39%) |
Sep 26, 2016 | 11.92 | 12.01 | 11.78 | 11.87 | 364,046 | -0.16(-1.30%) |
Sep 23, 2016 | 11.81 | 12.10 | 11.76 | 12.02 | 385,285 | +0.19(+1.61%) |
Sep 22, 2016 | 11.77 | 11.89 | 11.70 | 11.83 | 343,554 | +0.17(+1.49%) |
Sep 21, 2016 | 11.52 | 11.73 | 11.43 | 11.66 | 424,409 | +0.19(+1.66%) |
Sep 20, 2016 | 11.61 | 11.66 | 11.35 | 11.47 | 332,921 | -0.12(-1.05%) |
Sep 19, 2016 | 11.45 | 11.71 | 11.38 | 11.59 | 586,572 | +0.17(+1.52%) |
Sep 16, 2016 | 11.12 | 11.47 | 11.07 | 11.41 | 671,412 | +0.26(+2.33%) |
Sep 15, 2016 | 11.13 | 11.27 | 10.95 | 11.15 | 334,938 | -0.01(-0.08%) |
Sep 14, 2016 | 10.53 | 11.44 | 10.53 | 11.16 | 535,326 | -0.30(-2.64%) |
Sep 13, 2016 | 11.74 | 11.78 | 10.89 | 11.47 | 1,200,377 | -0.40(-3.36%) |
Sep 12, 2016 | 11.78 | 12.06 | 11.71 | 11.87 | 3,663,407 | -0.03(-0.22%) |
Sep 09, 2016 | 12.27 | 12.65 | 11.89 | 11.89 | 3,074,874 | +0.18(+1.55%) |
Sep 08, 2016 | 11.90 | 11.94 | 11.66 | 11.71 | 154,469 | -0.21(-1.74%) |
Sep 07, 2016 | 11.85 | 11.94 | 11.73 | 11.92 | 164,192 | +0.08(+0.66%) |
Sep 06, 2016 | 11.87 | 11.93 | 11.75 | 11.84 | 191,092 | +0.01(+0.07%) |
Sep 02, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 150,334 | +0.03(+0.29%) |
Sep 01, 2016 | 11.82 | 11.90 | 11.67 | 11.80 | 142,205 | +0.00(+0.00%) |
Aug 31, 2016 | 11.90 | 12.02 | 11.71 | 11.80 | 235,843 | -0.09(-0.73%) |
Aug 30, 2016 | 11.96 | 12.03 | 11.81 | 11.88 | 179,270 | -0.05(-0.44%) |
Aug 29, 2016 | 11.93 | 12.12 | 11.87 | 11.93 | 200,256 | +0.06(+0.51%) |
Aug 26, 2016 | 11.92 | 12.08 | 11.78 | 11.87 | 200,818 | +0.01(+0.07%) |
Aug 25, 2016 | 11.86 | 12.02 | 11.80 | 11.87 | 215,966 | -0.04(-0.36%) |
Aug 24, 2016 | 11.95 | 12.07 | 11.87 | 11.91 | 246,834 | -0.10(-0.86%) |
Aug 23, 2016 | 12.12 | 12.16 | 11.78 | 12.01 | 390,384 | -0.01(-0.07%) |
Aug 22, 2016 | 11.85 | 12.04 | 11.83 | 12.02 | 205,727 | +0.08(+0.65%) |
Aug 19, 2016 | 11.74 | 12.14 | 11.74 | 11.94 | 422,552 | +0.15(+1.25%) |
Aug 18, 2016 | 11.74 | 11.84 | 11.64 | 11.80 | 271,832 | +0.08(+0.67%) |
Aug 17, 2016 | 11.84 | 11.84 | 11.66 | 11.72 | 326,257 | -0.17(-1.46%) |
Aug 16, 2016 | 12.06 | 12.07 | 11.79 | 11.89 | 405,466 | -0.16(-1.36%) |
Aug 15, 2016 | 11.93 | 12.19 | 11.86 | 12.06 | 289,665 | +0.12(+1.02%) |
Aug 12, 2016 | 11.93 | 11.99 | 11.83 | 11.93 | 188,192 | +0.01(+0.07%) |
Aug 11, 2016 | 11.93 | 12.08 | 11.82 | 11.93 | 266,531 | +0.02(+0.15%) |
Aug 10, 2016 | 11.75 | 12.00 | 11.61 | 11.91 | 438,557 | +0.20(+1.70%) |
Aug 09, 2016 | 11.67 | 11.85 | 11.48 | 11.71 | 405,762 | +0.04(+0.37%) |
Aug 08, 2016 | 11.67 | 11.86 | 11.49 | 11.67 | 693,886 | +0.02(+0.15%) |
Aug 05, 2016 | 12.14 | 12.45 | 11.61 | 11.65 | 1,918,486 | +0.32(+2.83%) |
Aug 04, 2016 | 11.43 | 11.66 | 11.03 | 11.33 | 963,362 | -0.02(-0.15%) |
Aug 03, 2016 | 11.04 | 11.36 | 10.66 | 11.35 | 560,377 | +0.52(+4.80%) |
Aug 02, 2016 | 11.48 | 11.48 | 10.63 | 10.83 | 1,016,945 | -0.68(-5.87%) |
Aug 01, 2016 | 11.42 | 11.59 | 11.28 | 11.50 | 247,298 | +0.10(+0.91%) |
Jul 29, 2016 | 11.48 | 11.51 | 11.28 | 11.40 | 232,841 | -0.09(-0.75%) |
Jul 28, 2016 | 11.28 | 11.54 | 11.22 | 11.48 | 238,452 | +0.19(+1.69%) |
Jul 27, 2016 | 11.25 | 11.42 | 11.22 | 11.29 | 410,224 | +0.09(+0.77%) |
Jul 26, 2016 | 11.50 | 11.67 | 11.17 | 11.21 | 899,304 | -0.81(-6.70%) |
Jul 25, 2016 | 11.89 | 12.04 | 11.85 | 12.01 | 153,301 | +0.10(+0.87%) |
Jul 22, 2016 | 11.77 | 11.95 | 11.66 | 11.91 | 323,123 | +0.16(+1.33%) |
Jul 21, 2016 | 11.68 | 11.90 | 11.68 | 11.75 | 232,976 | +0.08(+0.67%) |
Jul 20, 2016 | 11.69 | 11.81 | 11.61 | 11.67 | 235,119 | +0.02(+0.15%) |
Jul 19, 2016 | 11.72 | 11.87 | 11.55 | 11.66 | 332,146 | -0.13(-1.10%) |
Jul 18, 2016 | 11.69 | 11.87 | 11.48 | 11.79 | 249,678 | +0.14(+1.19%) |
Jul 15, 2016 | 11.67 | 11.84 | 11.55 | 11.65 | 279,919 | +0.04(+0.37%) |
Jul 14, 2016 | 11.60 | 11.71 | 11.52 | 11.61 | 329,494 | +0.12(+1.06%) |
Jul 13, 2016 | 11.50 | 11.62 | 11.33 | 11.48 | 311,555 | -0.02(-0.15%) |
Jul 12, 2016 | 11.55 | 11.64 | 11.40 | 11.50 | 375,309 | -0.03(-0.30%) |
Jul 11, 2016 | 11.46 | 11.60 | 11.40 | 11.54 | 227,067 | +0.14(+1.22%) |
Jul 08, 2016 | 11.24 | 11.50 | 11.13 | 11.40 | 456,087 | +0.27(+2.41%) |
Jul 07, 2016 | 11.07 | 11.24 | 11.01 | 11.13 | 134,965 | +0.05(+0.47%) |
Jul 05, 2016 | 11.31 | 11.39 | 10.99 | 11.08 | 277,502 | -0.31(-2.74%) |
Jul 01, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 533,096 | +0.13(+1.15%) |
Jun 30, 2016 | 11.03 | 11.26 | 10.84 | 11.26 | 558,033 | +0.29(+2.60%) |
Jun 29, 2016 | 10.50 | 11.00 | 10.48 | 10.97 | 646,731 | +0.53(+5.06%) |
Jun 28, 2016 | 10.06 | 10.49 | 10.06 | 10.44 | 413,304 | +0.52(+5.19%) |
Jun 27, 2016 | 10.38 | 10.48 | 9.613 | 9.930 | 593,468 | -0.54(-5.17%) |
Jun 24, 2016 | 10.35 | 10.56 | 9.960 | 10.47 | 1,831,180 | -0.42(-3.82%) |
Jun 23, 2016 | 10.83 | 10.98 | 10.75 | 10.89 | 388,395 | +0.20(+1.86%) |
Jun 22, 2016 | 10.72 | 10.77 | 10.56 | 10.69 | 341,419 | -0.01(-0.08%) |
Jun 21, 2016 | 10.59 | 10.71 | 10.51 | 10.70 | 363,749 | +0.10(+0.90%) |
Jun 20, 2016 | 10.39 | 10.69 | 10.38 | 10.60 | 516,720 | +0.34(+3.29%) |
Jun 17, 2016 | 10.15 | 10.38 | 10.15 | 10.26 | 334,936 | +0.13(+1.28%) |
Jun 16, 2016 | 9.977 | 10.18 | 9.839 | 10.13 | 273,337 | +0.05(+0.51%) |
Jun 15, 2016 | 10.06 | 10.31 | 10.05 | 10.08 | 468,780 | +0.05(+0.52%) |
Jun 14, 2016 | 9.752 | 10.13 | 9.752 | 10.03 | 308,370 | +0.26(+2.66%) |
Jun 13, 2016 | 9.968 | 10.02 | 9.735 | 9.769 | 291,628 | -0.24(-2.42%) |
Jun 10, 2016 | 10.32 | 10.32 | 9.960 | 10.01 | 365,496 | -0.37(-3.59%) |
Jun 09, 2016 | 10.13 | 10.40 | 9.985 | 10.38 | 454,323 | +0.23(+2.30%) |
Jun 08, 2016 | 10.11 | 10.21 | 10.03 | 10.15 | 187,955 | +0.04(+0.43%) |
Jun 07, 2016 | 10.17 | 10.20 | 10.06 | 10.11 | 266,569 | -0.03(-0.26%) |
Jun 06, 2016 | 9.839 | 10.17 | 9.778 | 10.13 | 363,274 | +0.32(+3.27%) |
Jun 03, 2016 | 9.917 | 9.943 | 9.700 | 9.813 | 254,259 | -0.11(-1.13%) |
Jun 02, 2016 | 9.700 | 9.960 | 9.700 | 9.925 | 302,626 | +0.23(+2.32%) |
Jun 01, 2016 | 9.605 | 9.787 | 9.527 | 9.700 | 417,340 | +0.06(+0.63%) |
May 31, 2016 | 9.683 | 9.683 | 9.501 | 9.639 | 299,051 | -0.04(-0.45%) |
May 27, 2016 | 9.570 | 9.683 | 9.683 | 9.683 | 334,729 | +0.10(+0.99%) |
May 26, 2016 | 9.527 | 9.631 | 9.440 | 9.587 | 283,485 | +0.06(+0.64%) |
May 25, 2016 | 9.466 | 9.605 | 9.319 | 9.527 | 497,932 | +0.09(+0.92%) |
May 24, 2016 | 9.414 | 9.535 | 9.336 | 9.440 | 405,261 | +0.05(+0.55%) |
May 23, 2016 | 9.354 | 9.610 | 9.302 | 9.388 | 401,036 | +0.06(+0.65%) |
May 20, 2016 | 9.206 | 9.406 | 9.154 | 9.328 | 388,046 | +0.11(+1.22%) |
May 19, 2016 | 9.189 | 9.258 | 9.094 | 9.215 | 325,617 | -0.03(-0.28%) |
May 18, 2016 | 9.406 | 9.457 | 9.198 | 9.241 | 465,552 | -0.22(-2.29%) |
May 17, 2016 | 9.605 | 9.743 | 9.371 | 9.457 | 426,492 | -0.16(-1.62%) |
May 16, 2016 | 9.579 | 9.700 | 9.501 | 9.613 | 787,355 | +0.11(+1.19%) |
May 13, 2016 | 9.674 | 9.726 | 9.449 | 9.501 | 975,734 | -0.20(-2.05%) |
May 12, 2016 | 9.769 | 9.878 | 9.535 | 9.700 | 346,855 | +0.00(+0.00%) |
May 11, 2016 | 10.32 | 10.35 | 9.587 | 9.700 | 640,155 | -0.64(-6.20%) |
May 10, 2016 | 10.15 | 10.40 | 10.02 | 10.34 | 578,386 | +0.20(+1.96%) |
May 09, 2016 | 9.683 | 10.36 | 9.661 | 10.14 | 709,272 | +0.48(+5.02%) |
May 06, 2016 | 10.92 | 11.00 | 9.596 | 9.657 | 2,197,249 | -1.74(-15.27%) |
May 05, 2016 | 11.64 | 11.81 | 11.26 | 11.40 | 763,337 | -0.22(-1.86%) |
May 04, 2016 | 11.49 | 11.72 | 11.41 | 11.61 | 304,561 | +0.02(+0.15%) |
May 03, 2016 | 11.46 | 11.87 | 11.45 | 11.60 | 515,699 | +0.08(+0.68%) |
May 02, 2016 | 11.49 | 11.67 | 11.39 | 11.52 | 402,250 | +0.10(+0.83%) |
Apr 29, 2016 | 11.35 | 11.56 | 11.29 | 11.42 | 424,898 | +0.06(+0.53%) |
Apr 28, 2016 | 11.86 | 11.93 | 11.33 | 11.36 | 576,780 | -0.51(-4.30%) |
Apr 27, 2016 | 12.34 | 12.54 | 11.39 | 11.87 | 1,460,299 | -1.04(-8.05%) |
Apr 26, 2016 | 12.45 | 12.97 | 12.44 | 12.91 | 364,396 | +0.49(+3.97%) |
Apr 25, 2016 | 12.64 | 12.75 | 12.27 | 12.42 | 263,887 | -0.22(-1.71%) |
Apr 22, 2016 | 12.51 | 12.78 | 12.51 | 12.64 | 271,139 | +0.12(+0.97%) |
Apr 21, 2016 | 12.64 | 12.79 | 12.45 | 12.51 | 280,832 | -0.09(-0.69%) |
Apr 20, 2016 | 12.36 | 12.64 | 12.35 | 12.60 | 372,062 | +0.21(+1.68%) |
Apr 19, 2016 | 12.30 | 12.85 | 12.16 | 12.39 | 486,494 | +0.08(+0.63%) |
Apr 18, 2016 | 12.38 | 12.51 | 12.19 | 12.32 | 332,036 | -0.14(-1.11%) |
Apr 15, 2016 | 12.20 | 12.52 | 12.20 | 12.45 | 336,511 | +0.21(+1.70%) |
Apr 14, 2016 | 12.26 | 12.34 | 12.08 | 12.25 | 387,667 | -0.06(-0.49%) |
Apr 13, 2016 | 11.74 | 12.38 | 11.74 | 12.31 | 720,817 | +0.60(+5.10%) |
Apr 12, 2016 | 11.42 | 11.73 | 11.42 | 11.71 | 365,064 | +0.29(+2.50%) |
Apr 11, 2016 | 11.23 | 11.62 | 11.23 | 11.42 | 447,064 | +0.22(+1.93%) |
Apr 08, 2016 | 11.17 | 11.53 | 11.16 | 11.21 | 384,276 | +0.11(+1.01%) |
Apr 07, 2016 | 11.19 | 11.36 | 11.01 | 11.09 | 280,934 | -0.17(-1.54%) |
Apr 06, 2016 | 11.30 | 11.44 | 11.10 | 11.27 | 349,748 | +0.00(+0.00%) |
Apr 05, 2016 | 11.52 | 11.53 | 11.14 | 11.27 | 419,653 | -0.32(-2.76%) |
Apr 04, 2016 | 11.82 | 11.94 | 11.51 | 11.59 | 343,109 | -0.30(-2.55%) |