Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.62 | 14.69 | 14.47 | 14.60 | 62,332 | -0.03(-0.18%) |
Jun 29, 2017 | 14.54 | 14.78 | 14.54 | 14.62 | 36,766 | +0.13(+0.89%) |
Jun 28, 2017 | 14.47 | 14.75 | 14.15 | 14.49 | 27,426 | +0.10(+0.72%) |
Jun 27, 2017 | 14.10 | 14.54 | 14.10 | 14.39 | 16,483 | +0.26(+1.83%) |
Jun 26, 2017 | 14.49 | 14.74 | 14.08 | 14.13 | 73,068 | -0.39(-2.67%) |
Jun 23, 2017 | 14.47 | 14.70 | 14.39 | 14.52 | 44,836 | +0.05(+0.36%) |
Jun 22, 2017 | 14.39 | 14.83 | 14.36 | 14.47 | 31,410 | +0.08(+0.54%) |
Jun 21, 2017 | 14.91 | 15.17 | 14.29 | 14.39 | 73,907 | -0.49(-3.30%) |
Jun 20, 2017 | 15.27 | 15.27 | 14.39 | 14.88 | 126,054 | -0.39(-2.54%) |
Jun 19, 2017 | 15.68 | 15.74 | 15.11 | 15.27 | 94,390 | -0.16(-1.01%) |
Jun 16, 2017 | 15.17 | 15.61 | 14.98 | 15.42 | 769,165 | +0.26(+1.71%) |
Jun 15, 2017 | 15.37 | 15.48 | 14.88 | 15.17 | 163,759 | -0.34(-2.17%) |
Jun 14, 2017 | 15.37 | 15.76 | 15.13 | 15.50 | 221,532 | -0.08(-0.50%) |
Jun 13, 2017 | 14.91 | 15.92 | 14.60 | 15.58 | 282,517 | +0.62(+4.15%) |
Jun 12, 2017 | 14.16 | 15.19 | 14.13 | 14.96 | 307,391 | +0.98(+7.04%) |
Jun 09, 2017 | 13.64 | 14.05 | 13.64 | 13.97 | 45,537 | +0.26(+1.89%) |
Jun 08, 2017 | 13.46 | 13.87 | 13.46 | 13.72 | 56,185 | +0.10(+0.76%) |
Jun 07, 2017 | 13.61 | 13.77 | 13.43 | 13.61 | 48,771 | -0.05(-0.38%) |
Jun 06, 2017 | 13.46 | 13.85 | 13.34 | 13.66 | 65,661 | +0.16(+1.15%) |
Jun 05, 2017 | 13.28 | 13.66 | 13.27 | 13.51 | 43,520 | +0.13(+0.97%) |
Jun 02, 2017 | 13.54 | 13.59 | 13.25 | 13.38 | 27,440 | -0.08(-0.58%) |
Jun 01, 2017 | 13.12 | 13.64 | 13.12 | 13.46 | 29,668 | +0.28(+2.16%) |
May 31, 2017 | 13.56 | 13.61 | 13.02 | 13.17 | 74,092 | -0.36(-2.68%) |
May 30, 2017 | 13.61 | 13.65 | 13.38 | 13.54 | 30,678 | -0.18(-1.32%) |
May 26, 2017 | 13.64 | 13.92 | 13.64 | 13.72 | 37,264 | -0.03(-0.19%) |
May 25, 2017 | 14.16 | 14.23 | 13.64 | 13.74 | 39,395 | -0.41(-2.93%) |
May 24, 2017 | 14.26 | 14.31 | 14.13 | 14.16 | 34,090 | -0.08(-0.55%) |
May 23, 2017 | 14.21 | 14.31 | 14.13 | 14.23 | 35,645 | +0.10(+0.73%) |
May 22, 2017 | 14.03 | 14.21 | 14.00 | 14.13 | 51,872 | +0.26(+1.87%) |
May 19, 2017 | 14.03 | 14.03 | 13.74 | 13.87 | 31,913 | +0.03(+0.19%) |
May 18, 2017 | 14.08 | 14.08 | 13.77 | 13.85 | 21,669 | -0.23(-1.65%) |
May 17, 2017 | 13.92 | 14.08 | 13.51 | 14.08 | 52,894 | +0.05(+0.37%) |
May 16, 2017 | 13.87 | 14.05 | 13.81 | 14.03 | 54,952 | +0.26(+1.88%) |
May 15, 2017 | 13.59 | 13.82 | 13.54 | 13.77 | 69,531 | +0.26(+1.92%) |
May 12, 2017 | 13.48 | 13.59 | 13.32 | 13.51 | 36,663 | +0.03(+0.19%) |
May 11, 2017 | 13.61 | 13.61 | 13.23 | 13.48 | 45,458 | +0.03(+0.19%) |
May 10, 2017 | 13.17 | 13.56 | 13.17 | 13.46 | 59,444 | +0.28(+2.16%) |
May 09, 2017 | 13.54 | 13.56 | 12.97 | 13.17 | 94,137 | -0.36(-2.68%) |
May 08, 2017 | 13.51 | 13.69 | 13.47 | 13.54 | 59,933 | +0.26(+1.95%) |
May 05, 2017 | 13.10 | 13.30 | 13.02 | 13.28 | 50,672 | +0.26(+1.99%) |
May 04, 2017 | 13.41 | 13.41 | 12.97 | 13.02 | 88,874 | -0.47(-3.48%) |
May 03, 2017 | 13.28 | 13.50 | 13.06 | 13.49 | 65,174 | +0.20(+1.52%) |
May 02, 2017 | 13.34 | 13.34 | 13.13 | 13.28 | 52,965 | -0.03(-0.19%) |
May 01, 2017 | 13.06 | 13.41 | 12.98 | 13.31 | 105,108 | +0.38(+2.94%) |
Apr 28, 2017 | 13.11 | 13.13 | 12.83 | 12.93 | 70,329 | -0.13(-0.97%) |
Apr 27, 2017 | 12.83 | 13.23 | 12.79 | 13.06 | 105,782 | +0.33(+2.58%) |
Apr 26, 2017 | 13.59 | 13.59 | 12.70 | 12.73 | 245,693 | -0.94(-6.85%) |
Apr 25, 2017 | 13.59 | 13.66 | 13.41 | 13.66 | 41,036 | -0.05(-0.37%) |
Apr 24, 2017 | 13.61 | 13.71 | 13.26 | 13.71 | 38,851 | +0.23(+1.69%) |
Apr 21, 2017 | 13.74 | 13.74 | 13.49 | 13.49 | 22,776 | -0.18(-1.30%) |
Apr 20, 2017 | 13.44 | 13.69 | 13.44 | 13.66 | 9,279 | +0.15(+1.12%) |
Apr 19, 2017 | 13.82 | 13.82 | 13.28 | 13.51 | 23,503 | -0.23(-1.66%) |
Apr 18, 2017 | 14.04 | 14.09 | 13.74 | 13.74 | 38,442 | -0.30(-2.16%) |
Apr 17, 2017 | 13.51 | 14.04 | 13.49 | 14.04 | 43,186 | +0.33(+2.40%) |
Apr 13, 2017 | 13.36 | 13.71 | 13.27 | 13.71 | 27,880 | +0.35(+2.65%) |
Apr 12, 2017 | 13.28 | 13.44 | 13.26 | 13.36 | 41,666 | +0.00(+0.00%) |
Apr 11, 2017 | 13.64 | 13.67 | 13.28 | 13.36 | 36,922 | -0.35(-2.58%) |
Apr 10, 2017 | 13.69 | 13.77 | 13.61 | 13.71 | 26,003 | -0.03(-0.18%) |
Apr 07, 2017 | 13.64 | 13.77 | 13.56 | 13.74 | 22,282 | +0.05(+0.37%) |
Apr 06, 2017 | 13.44 | 13.71 | 13.44 | 13.69 | 14,744 | +0.15(+1.12%) |
Apr 05, 2017 | 13.28 | 13.61 | 13.28 | 13.54 | 64,494 | +0.28(+2.10%) |
Apr 04, 2017 | 13.61 | 13.61 | 13.18 | 13.26 | 87,876 | -0.28(-2.06%) |
Apr 03, 2017 | 13.71 | 13.75 | 13.49 | 13.54 | 29,892 | -0.18(-1.29%) |
Mar 31, 2017 | 13.69 | 13.75 | 13.66 | 13.71 | 24,559 | +0.05(+0.37%) |
Mar 30, 2017 | 13.79 | 13.82 | 13.64 | 13.66 | 10,172 | -0.13(-0.92%) |
Mar 29, 2017 | 13.51 | 13.87 | 13.51 | 13.79 | 44,903 | +0.30(+2.25%) |
Mar 28, 2017 | 13.69 | 13.79 | 13.49 | 13.49 | 28,726 | -0.20(-1.48%) |
Mar 27, 2017 | 13.66 | 13.77 | 13.51 | 13.69 | 36,292 | -0.05(-0.37%) |
Mar 24, 2017 | 13.84 | 13.87 | 13.61 | 13.74 | 32,026 | -0.13(-0.91%) |
Mar 23, 2017 | 13.54 | 13.97 | 13.54 | 13.87 | 68,191 | +0.30(+2.24%) |
Mar 22, 2017 | 13.69 | 13.84 | 13.56 | 13.56 | 46,658 | -0.18(-1.29%) |
Mar 21, 2017 | 14.25 | 14.25 | 13.66 | 13.74 | 74,675 | -0.40(-2.86%) |
Mar 20, 2017 | 14.60 | 14.60 | 13.97 | 14.15 | 101,449 | -0.05(-0.36%) |
Mar 17, 2017 | 13.77 | 14.27 | 13.74 | 14.20 | 401,876 | +0.46(+3.32%) |
Mar 16, 2017 | 13.41 | 13.87 | 13.27 | 13.74 | 89,820 | +0.46(+3.43%) |
Mar 15, 2017 | 13.03 | 13.44 | 12.78 | 13.28 | 103,225 | +0.30(+2.34%) |
Mar 14, 2017 | 13.11 | 13.11 | 12.94 | 12.98 | 68,847 | -0.18(-1.35%) |
Mar 13, 2017 | 13.18 | 13.28 | 13.11 | 13.16 | 57,314 | -0.03(-0.19%) |
Mar 10, 2017 | 12.78 | 13.22 | 12.78 | 13.18 | 113,049 | +0.40(+3.17%) |
Mar 09, 2017 | 13.13 | 13.13 | 12.65 | 12.78 | 157,826 | -0.43(-3.26%) |
Mar 08, 2017 | 13.44 | 13.44 | 13.13 | 13.21 | 46,972 | -0.25(-1.88%) |
Mar 07, 2017 | 13.49 | 13.52 | 13.18 | 13.46 | 78,188 | +0.00(+0.00%) |
Mar 06, 2017 | 13.64 | 13.70 | 13.41 | 13.46 | 60,760 | -0.18(-1.30%) |
Mar 03, 2017 | 13.84 | 13.87 | 13.59 | 13.64 | 46,002 | -0.13(-0.92%) |
Mar 02, 2017 | 13.92 | 13.94 | 13.77 | 13.77 | 27,526 | -0.18(-1.27%) |
Mar 01, 2017 | 13.94 | 13.94 | 13.78 | 13.94 | 31,684 | +0.10(+0.73%) |
Feb 28, 2017 | 13.84 | 13.87 | 13.79 | 13.84 | 34,482 | +0.00(+0.00%) |
Feb 27, 2017 | 13.87 | 13.87 | 13.74 | 13.84 | 25,754 | +0.00(+0.00%) |
Feb 24, 2017 | 13.82 | 13.85 | 13.76 | 13.84 | 66,302 | +0.03(+0.18%) |
Feb 23, 2017 | 13.84 | 13.87 | 13.82 | 13.82 | 92,482 | -0.03(-0.18%) |
Feb 22, 2017 | 13.82 | 13.87 | 13.74 | 13.84 | 54,401 | +0.00(+0.00%) |
Feb 21, 2017 | 13.87 | 13.87 | 13.74 | 13.84 | 41,907 | +0.05(+0.37%) |
Feb 17, 2017 | 13.79 | 13.79 | 13.79 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 13.87 | 13.87 | 13.74 | 13.82 | 36,088 | +0.03(+0.18%) |
Feb 15, 2017 | 13.82 | 13.84 | 13.69 | 13.79 | 55,016 | +0.03(+0.18%) |
Feb 14, 2017 | 13.79 | 13.81 | 13.69 | 13.77 | 63,390 | +0.00(+0.00%) |
Feb 13, 2017 | 13.79 | 13.79 | 13.64 | 13.77 | 71,118 | +0.10(+0.74%) |
Feb 10, 2017 | 13.64 | 13.82 | 13.56 | 13.66 | 96,044 | +0.05(+0.37%) |
Feb 09, 2017 | 13.36 | 13.77 | 13.36 | 13.61 | 109,866 | +0.25(+1.89%) |
Feb 08, 2017 | 13.39 | 13.43 | 13.33 | 13.36 | 48,503 | -0.08(-0.56%) |
Feb 07, 2017 | 13.56 | 13.56 | 13.41 | 13.44 | 44,312 | -0.10(-0.75%) |
Feb 06, 2017 | 13.69 | 13.74 | 13.50 | 13.54 | 66,348 | -0.14(-1.01%) |
Feb 03, 2017 | 13.50 | 13.92 | 13.48 | 13.68 | 162,521 | +0.17(+1.28%) |
Feb 02, 2017 | 13.50 | 13.50 | 13.38 | 13.50 | 45,463 | +0.02(+0.18%) |
Feb 01, 2017 | 13.58 | 13.63 | 13.45 | 13.48 | 50,478 | -0.07(-0.55%) |
Jan 31, 2017 | 13.65 | 13.65 | 13.52 | 13.55 | 42,413 | -0.12(-0.91%) |
Jan 30, 2017 | 13.68 | 13.70 | 13.45 | 13.68 | 90,228 | -0.02(-0.18%) |
Jan 27, 2017 | 13.40 | 13.80 | 13.40 | 13.70 | 76,069 | +0.25(+1.84%) |
Jan 26, 2017 | 13.40 | 13.50 | 13.40 | 13.45 | 84,622 | +0.05(+0.37%) |
Jan 25, 2017 | 13.48 | 13.48 | 13.33 | 13.40 | 75,273 | -0.02(-0.18%) |
Jan 24, 2017 | 12.98 | 13.48 | 12.98 | 13.43 | 104,289 | +0.45(+3.44%) |
Jan 23, 2017 | 13.25 | 13.44 | 12.88 | 12.98 | 93,732 | -0.22(-1.69%) |
Jan 20, 2017 | 13.30 | 13.39 | 13.19 | 13.21 | 59,556 | +0.07(+0.57%) |
Jan 19, 2017 | 13.01 | 13.28 | 13.01 | 13.13 | 60,101 | +0.17(+1.34%) |
Jan 18, 2017 | 13.16 | 13.16 | 12.93 | 12.96 | 78,757 | +0.12(+0.96%) |
Jan 17, 2017 | 13.73 | 13.85 | 12.76 | 12.83 | 488,705 | -0.94(-6.83%) |
Jan 13, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.10(-0.71%) | |
Jan 12, 2017 | 13.75 | 13.95 | 13.74 | 13.87 | 97,461 | +0.02(+0.18%) |
Jan 11, 2017 | 13.87 | 13.87 | 13.68 | 13.85 | 68,793 | +0.02(+0.18%) |
Jan 10, 2017 | 14.25 | 14.30 | 13.40 | 13.82 | 237,640 | -0.50(-3.46%) |
Jan 09, 2017 | 14.47 | 15.04 | 14.32 | 14.32 | 173,635 | +0.07(+0.52%) |
Jan 06, 2017 | 14.05 | 14.49 | 14.05 | 14.25 | 182,390 | +0.20(+1.41%) |
Jan 05, 2017 | 14.30 | 14.30 | 13.97 | 14.05 | 95,348 | -0.20(-1.39%) |
Jan 04, 2017 | 13.97 | 14.37 | 13.85 | 14.25 | 124,014 | +0.22(+1.59%) |
Jan 03, 2017 | 14.12 | 14.17 | 13.92 | 14.02 | 141,944 | +0.10(+0.71%) |
Dec 30, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.05(+0.36%) | |
Dec 29, 2016 | 13.53 | 13.87 | 13.50 | 13.87 | 110,719 | +0.50(+3.70%) |
Dec 28, 2016 | 13.55 | 13.63 | 13.38 | 13.38 | 28,557 | -0.20(-1.46%) |
Dec 27, 2016 | 13.33 | 13.58 | 13.33 | 13.58 | 67,992 | +0.30(+2.24%) |
Dec 23, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.10(-0.74%) | |
Dec 22, 2016 | 13.30 | 13.40 | 13.30 | 13.38 | 42,627 | +0.20(+1.50%) |
Dec 21, 2016 | 13.28 | 13.65 | 13.18 | 13.18 | 104,301 | -0.15(-1.12%) |
Dec 20, 2016 | 13.43 | 13.43 | 13.06 | 13.33 | 74,926 | -0.05(-0.37%) |
Dec 19, 2016 | 13.40 | 13.45 | 13.23 | 13.38 | 102,797 | +0.10(+0.75%) |
Dec 16, 2016 | 13.33 | 13.53 | 13.23 | 13.28 | 99,974 | +0.00(+0.00%) |
Dec 15, 2016 | 13.43 | 13.43 | 13.18 | 13.28 | 112,291 | -0.17(-1.29%) |
Dec 14, 2016 | 13.65 | 13.75 | 13.38 | 13.45 | 79,136 | -0.25(-1.81%) |
Dec 13, 2016 | 13.48 | 13.73 | 13.38 | 13.70 | 119,361 | +0.40(+2.98%) |
Dec 12, 2016 | 12.88 | 13.63 | 12.88 | 13.30 | 304,195 | +0.72(+5.71%) |
Dec 09, 2016 | 12.07 | 12.64 | 12.07 | 12.59 | 45,822 | +0.62(+5.18%) |
Dec 08, 2016 | 12.16 | 12.51 | 11.89 | 11.97 | 79,447 | -0.20(-1.63%) |
Dec 07, 2016 | 12.41 | 12.64 | 12.16 | 12.16 | 64,712 | -0.27(-2.19%) |
Dec 06, 2016 | 12.56 | 12.56 | 12.41 | 12.44 | 35,879 | -0.25(-1.95%) |
Dec 05, 2016 | 11.97 | 12.71 | 11.97 | 12.68 | 84,938 | +0.74(+6.22%) |
Dec 02, 2016 | 11.87 | 12.09 | 11.76 | 11.94 | 49,082 | +0.07(+0.63%) |
Dec 01, 2016 | 11.27 | 12.24 | 11.25 | 11.87 | 84,055 | +0.69(+6.21%) |
Nov 30, 2016 | 11.37 | 11.62 | 11.15 | 11.17 | 107,373 | -0.32(-2.80%) |
Nov 29, 2016 | 11.72 | 11.73 | 11.50 | 11.50 | 48,676 | -0.15(-1.28%) |
Nov 28, 2016 | 11.89 | 11.89 | 11.64 | 11.64 | 18,972 | -0.17(-1.47%) |
Nov 25, 2016 | 11.84 | 11.93 | 11.69 | 11.82 | 26,526 | +0.00(+0.00%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | -0.20(-1.65%) | |
Nov 22, 2016 | 11.74 | 12.02 | 11.74 | 12.02 | 19,830 | +0.27(+2.32%) |
Nov 21, 2016 | 11.57 | 11.94 | 11.57 | 11.74 | 25,079 | +0.27(+2.38%) |
Nov 18, 2016 | 11.67 | 11.74 | 11.47 | 11.47 | 33,788 | -0.17(-1.49%) |
Nov 17, 2016 | 11.99 | 11.99 | 11.59 | 11.64 | 22,696 | -0.27(-2.29%) |
Nov 16, 2016 | 12.02 | 12.24 | 11.92 | 11.92 | 16,920 | -0.05(-0.41%) |
Nov 15, 2016 | 11.89 | 12.32 | 11.89 | 11.97 | 36,815 | +0.15(+1.26%) |
Nov 14, 2016 | 11.79 | 11.89 | 11.79 | 11.82 | 38,922 | +0.02(+0.21%) |
Nov 11, 2016 | 11.84 | 11.84 | 11.57 | 11.79 | 30,672 | +0.00(+0.00%) |
Nov 10, 2016 | 12.02 | 12.02 | 11.79 | 11.79 | 8,339 | -0.17(-1.45%) |
Nov 09, 2016 | 11.72 | 12.09 | 11.72 | 11.97 | 39,376 | +0.22(+1.90%) |
Nov 08, 2016 | 11.87 | 11.87 | 11.72 | 11.74 | 16,882 | -0.15(-1.25%) |
Nov 07, 2016 | 11.97 | 12.00 | 11.77 | 11.89 | 33,990 | -0.02(-0.21%) |
Nov 04, 2016 | 11.47 | 11.92 | 11.47 | 11.92 | 57,909 | +0.41(+3.52%) |
Nov 03, 2016 | 11.76 | 11.76 | 11.44 | 11.51 | 40,910 | -0.27(-2.28%) |
Nov 02, 2016 | 11.88 | 11.88 | 11.61 | 11.78 | 39,403 | -0.07(-0.61%) |
Nov 01, 2016 | 12.00 | 12.09 | 11.83 | 11.85 | 23,789 | -0.10(-0.81%) |
Oct 31, 2016 | 12.00 | 12.00 | 11.90 | 11.95 | 11,095 | -0.02(-0.20%) |
Oct 28, 2016 | 11.93 | 12.09 | 11.90 | 11.97 | 20,724 | +0.05(+0.41%) |
Oct 27, 2016 | 12.02 | 12.05 | 11.78 | 11.93 | 22,745 | -0.10(-0.80%) |
Oct 26, 2016 | 11.83 | 12.09 | 11.73 | 12.02 | 18,971 | +0.19(+1.64%) |
Oct 25, 2016 | 11.88 | 11.97 | 11.68 | 11.83 | 13,718 | -0.07(-0.61%) |
Oct 24, 2016 | 11.73 | 12.05 | 11.73 | 11.90 | 24,083 | +0.22(+1.86%) |
Oct 21, 2016 | 11.63 | 11.78 | 11.63 | 11.68 | 14,578 | +0.05(+0.42%) |
Oct 20, 2016 | 11.56 | 11.68 | 11.56 | 11.63 | 8,780 | +0.07(+0.63%) |
Oct 19, 2016 | 11.61 | 11.73 | 11.56 | 11.56 | 22,510 | +0.00(+0.00%) |
Oct 18, 2016 | 11.61 | 11.75 | 11.54 | 11.56 | 28,113 | +0.02(+0.21%) |
Oct 17, 2016 | 11.76 | 11.86 | 11.51 | 11.54 | 13,543 | -0.28(-2.37%) |
Oct 14, 2016 | 11.96 | 12.03 | 11.72 | 11.82 | 31,551 | -0.04(-0.33%) |
Oct 13, 2016 | 11.96 | 11.99 | 11.68 | 11.86 | 54,826 | -0.11(-0.89%) |
Oct 12, 2016 | 11.64 | 12.05 | 11.61 | 11.96 | 55,475 | +0.39(+3.39%) |
Oct 11, 2016 | 11.57 | 11.66 | 11.54 | 11.57 | 13,233 | +0.01(+0.08%) |
Oct 10, 2016 | 11.52 | 11.70 | 11.45 | 11.56 | 37,692 | +0.03(+0.25%) |
Oct 07, 2016 | 11.57 | 11.58 | 11.38 | 11.53 | 103,002 | +0.03(+0.25%) |
Oct 06, 2016 | 11.60 | 11.60 | 11.50 | 11.50 | 11,327 | -0.14(-1.20%) |
Oct 05, 2016 | 11.65 | 11.81 | 11.49 | 11.64 | 82,689 | -0.02(-0.17%) |
Oct 04, 2016 | 11.51 | 11.67 | 11.48 | 11.66 | 42,709 | +0.14(+1.22%) |
Oct 03, 2016 | 11.46 | 11.56 | 11.46 | 11.52 | 24,806 | +0.06(+0.55%) |
Sep 30, 2016 | 11.51 | 11.56 | 11.46 | 11.46 | 22,123 | -0.00(-0.00%) |
Sep 29, 2016 | 11.46 | 11.58 | 11.46 | 11.46 | 14,554 | -0.05(-0.42%) |
Sep 28, 2016 | 11.46 | 11.57 | 11.45 | 11.51 | 58,916 | +0.07(+0.59%) |
Sep 27, 2016 | 11.34 | 11.48 | 11.34 | 11.44 | 20,319 | +0.05(+0.42%) |
Sep 26, 2016 | 11.43 | 11.45 | 11.25 | 11.39 | 30,710 | -0.06(-0.51%) |
Sep 23, 2016 | 11.48 | 11.53 | 11.38 | 11.45 | 52,688 | -0.07(-0.59%) |
Sep 22, 2016 | 11.57 | 11.66 | 11.45 | 11.52 | 28,035 | +0.07(+0.63%) |
Sep 21, 2016 | 11.44 | 11.61 | 11.37 | 11.45 | 35,143 | +0.01(+0.13%) |
Sep 20, 2016 | 11.44 | 11.56 | 11.33 | 11.43 | 44,741 | -0.08(-0.74%) |
Sep 19, 2016 | 11.54 | 11.67 | 11.33 | 11.52 | 69,799 | +0.00(+0.02%) |
Sep 16, 2016 | 11.44 | 11.72 | 11.44 | 11.51 | 32,642 | -0.05(-0.42%) |
Sep 15, 2016 | 11.54 | 11.56 | 11.38 | 11.56 | 28,506 | +0.04(+0.34%) |
Sep 14, 2016 | 11.49 | 11.61 | 11.34 | 11.52 | 38,010 | -0.02(-0.17%) |
Sep 13, 2016 | 11.70 | 11.71 | 11.46 | 11.54 | 49,069 | -0.03(-0.25%) |
Sep 12, 2016 | 11.41 | 11.81 | 11.41 | 11.57 | 53,125 | +0.24(+2.14%) |
Sep 09, 2016 | 11.80 | 11.80 | 11.33 | 11.33 | 77,379 | -0.49(-4.13%) |
Sep 08, 2016 | 11.82 | 12.04 | 11.69 | 11.82 | 32,816 | +0.03(+0.25%) |
Sep 07, 2016 | 11.97 | 12.03 | 11.77 | 11.79 | 30,360 | -0.16(-1.34%) |
Sep 06, 2016 | 12.07 | 12.13 | 11.85 | 11.95 | 58,085 | -0.20(-1.67%) |
Sep 02, 2016 | 11.97 | 12.15 | 12.15 | 12.15 | 52,916 | +0.19(+1.62%) |
Sep 01, 2016 | 11.74 | 11.97 | 11.63 | 11.96 | 30,860 | +0.18(+1.56%) |
Aug 31, 2016 | 11.76 | 11.84 | 11.62 | 11.78 | 5,446 | -0.00(-0.04%) |
Aug 30, 2016 | 11.68 | 11.95 | 11.68 | 11.78 | 53,610 | +0.09(+0.74%) |
Aug 29, 2016 | 11.80 | 11.97 | 11.65 | 11.69 | 65,713 | -0.21(-1.75%) |
Aug 26, 2016 | 11.52 | 12.04 | 11.52 | 11.90 | 71,947 | +0.38(+3.32%) |
Aug 25, 2016 | 11.70 | 11.83 | 11.51 | 11.52 | 45,975 | -0.19(-1.61%) |
Aug 24, 2016 | 11.70 | 11.78 | 11.64 | 11.71 | 48,819 | -0.14(-1.14%) |
Aug 23, 2016 | 11.63 | 11.85 | 11.61 | 11.84 | 32,028 | +0.28(+2.43%) |
Aug 22, 2016 | 11.68 | 11.75 | 11.54 | 11.56 | 31,307 | -0.19(-1.61%) |
Aug 19, 2016 | 11.80 | 11.86 | 11.57 | 11.75 | 35,842 | -0.14(-1.14%) |
Aug 18, 2016 | 11.61 | 12.06 | 11.56 | 11.89 | 66,546 | +0.35(+3.02%) |
Aug 17, 2016 | 11.66 | 11.74 | 11.44 | 11.54 | 78,175 | -0.23(-1.97%) |
Aug 16, 2016 | 12.01 | 12.13 | 11.54 | 11.77 | 82,937 | -0.38(-3.11%) |
Aug 15, 2016 | 12.16 | 12.31 | 11.98 | 12.15 | 47,593 | -0.00(-0.04%) |
Aug 12, 2016 | 12.06 | 12.29 | 11.97 | 12.15 | 62,881 | +0.11(+0.88%) |
Aug 11, 2016 | 11.97 | 12.09 | 11.87 | 12.05 | 52,196 | +0.02(+0.20%) |
Aug 10, 2016 | 11.76 | 12.02 | 11.59 | 12.02 | 38,219 | +0.30(+2.60%) |
Aug 09, 2016 | 11.94 | 11.94 | 11.59 | 11.72 | 31,181 | -0.19(-1.63%) |
Aug 08, 2016 | 11.52 | 11.96 | 11.45 | 11.91 | 38,374 | +0.41(+3.53%) |
Aug 05, 2016 | 11.48 | 11.70 | 11.28 | 11.50 | 47,221 | -0.13(-1.08%) |
Aug 04, 2016 | 11.87 | 11.87 | 11.48 | 11.63 | 67,633 | -0.39(-3.27%) |
Aug 03, 2016 | 11.64 | 12.14 | 11.64 | 12.02 | 55,345 | +0.32(+2.71%) |
Aug 02, 2016 | 11.79 | 11.88 | 11.19 | 11.71 | 94,366 | -0.07(-0.60%) |
Aug 01, 2016 | 12.09 | 12.09 | 11.68 | 11.78 | 57,983 | -0.35(-2.85%) |
Jul 29, 2016 | 11.74 | 12.21 | 11.74 | 12.12 | 60,366 | +0.30(+2.56%) |
Jul 28, 2016 | 11.63 | 11.82 | 11.63 | 11.82 | 18,491 | +0.16(+1.34%) |
Jul 27, 2016 | 11.57 | 11.69 | 11.57 | 11.66 | 29,871 | +0.06(+0.49%) |
Jul 26, 2016 | 11.60 | 11.69 | 11.48 | 11.61 | 31,344 | -0.08(-0.67%) |
Jul 25, 2016 | 11.70 | 11.70 | 11.43 | 11.68 | 53,678 | -0.04(-0.34%) |
Jul 22, 2016 | 11.80 | 11.80 | 11.66 | 11.72 | 19,746 | -0.03(-0.24%) |
Jul 21, 2016 | 11.68 | 11.82 | 11.68 | 11.75 | 48,688 | +0.03(+0.24%) |
Jul 20, 2016 | 11.37 | 11.81 | 11.37 | 11.72 | 69,812 | +0.26(+2.23%) |
Jul 19, 2016 | 11.32 | 11.47 | 11.28 | 11.47 | 35,313 | +0.18(+1.64%) |
Jul 18, 2016 | 11.19 | 11.33 | 11.19 | 11.28 | 20,373 | -0.00(-0.04%) |
Jul 15, 2016 | 11.22 | 11.34 | 11.18 | 11.29 | 28,798 | +0.14(+1.23%) |
Jul 14, 2016 | 11.42 | 11.45 | 11.15 | 11.15 | 90,323 | -0.17(-1.50%) |
Jul 13, 2016 | 11.36 | 11.44 | 11.25 | 11.32 | 43,326 | -0.02(-0.17%) |
Jul 12, 2016 | 11.42 | 11.43 | 11.26 | 11.34 | 68,726 | +0.03(+0.25%) |
Jul 11, 2016 | 11.37 | 11.37 | 11.24 | 11.31 | 29,573 | -0.05(-0.42%) |
Jul 08, 2016 | 11.27 | 11.41 | 11.27 | 11.36 | 12,810 | +0.09(+0.80%) |
Jul 07, 2016 | 11.45 | 11.45 | 11.27 | 11.27 | 49,588 | -0.12(-1.02%) |
Jul 06, 2016 | 11.25 | 11.41 | 11.25 | 11.39 | 32,434 | +0.09(+0.78%) |
Jul 05, 2016 | 11.15 | 11.41 | 11.15 | 11.30 | 49,920 | +0.01(+0.08%) |