Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.60 | 12.78 | 12.54 | 12.70 | 2,326,315 | +0.11(+0.86%) |
Oct 30, 2017 | 12.54 | 12.63 | 12.48 | 12.59 | 1,795,887 | -0.02(-0.13%) |
Oct 27, 2017 | 12.52 | 12.62 | 12.31 | 12.61 | 2,535,552 | +0.13(+1.07%) |
Oct 26, 2017 | 12.69 | 12.69 | 12.47 | 12.48 | 2,764,175 | -0.13(-1.06%) |
Oct 25, 2017 | 12.59 | 12.62 | 12.29 | 12.61 | 2,631,825 | -0.07(-0.53%) |
Oct 24, 2017 | 12.70 | 12.81 | 12.45 | 12.68 | 3,902,943 | -0.03(-0.26%) |
Oct 23, 2017 | 12.87 | 13.05 | 12.69 | 12.71 | 3,276,131 | -0.16(-1.23%) |
Oct 20, 2017 | 13.11 | 13.16 | 12.84 | 12.87 | 1,632,128 | -0.22(-1.66%) |
Oct 19, 2017 | 12.83 | 13.10 | 12.74 | 13.09 | 2,301,950 | +0.23(+1.82%) |
Oct 18, 2017 | 13.02 | 13.03 | 12.77 | 12.85 | 3,171,106 | -0.16(-1.22%) |
Oct 17, 2017 | 12.92 | 13.22 | 12.87 | 13.01 | 2,776,978 | +0.05(+0.39%) |
Oct 16, 2017 | 12.84 | 13.00 | 12.80 | 12.96 | 2,341,043 | +0.14(+1.11%) |
Oct 13, 2017 | 12.94 | 12.94 | 12.80 | 12.82 | 2,011,923 | -0.05(-0.39%) |
Oct 12, 2017 | 12.97 | 13.00 | 12.80 | 12.87 | 2,057,782 | -0.18(-1.34%) |
Oct 11, 2017 | 13.10 | 13.13 | 12.91 | 13.05 | 2,598,457 | -0.08(-0.57%) |
Oct 10, 2017 | 13.01 | 13.23 | 12.98 | 13.12 | 2,126,874 | +0.16(+1.22%) |
Oct 09, 2017 | 13.13 | 13.15 | 12.93 | 12.96 | 1,407,154 | -0.18(-1.34%) |
Oct 06, 2017 | 13.04 | 13.18 | 12.93 | 13.14 | 2,126,600 | +0.08(+0.64%) |
Oct 05, 2017 | 12.87 | 13.11 | 12.81 | 13.05 | 2,929,404 | +0.21(+1.63%) |
Oct 04, 2017 | 12.95 | 12.98 | 12.82 | 12.84 | 2,567,016 | -0.08(-0.58%) |
Oct 03, 2017 | 12.87 | 12.94 | 12.72 | 12.92 | 2,837,799 | +0.15(+1.18%) |
Oct 02, 2017 | 12.92 | 12.95 | 12.72 | 12.77 | 2,203,531 | -0.20(-1.55%) |
Sep 29, 2017 | 12.96 | 13.11 | 12.90 | 12.97 | 2,105,550 | -0.03(-0.26%) |
Sep 28, 2017 | 13.00 | 13.08 | 12.86 | 13.00 | 2,084,763 | -0.01(-0.06%) |
Sep 27, 2017 | 13.08 | 13.01 | 5,587,996 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.45 | 12.83 | 12.38 | 12.76 | 5,072,219 | +0.31(+2.48%) |
Sep 25, 2017 | 12.52 | 12.63 | 12.42 | 12.45 | 2,017,753 | -0.11(-0.86%) |
Sep 22, 2017 | 12.60 | 12.66 | 12.42 | 12.56 | 5,469,849 | -0.09(-0.73%) |
Sep 21, 2017 | 12.90 | 12.95 | 12.55 | 12.65 | 2,972,331 | -0.24(-1.88%) |
Sep 20, 2017 | 12.84 | 12.97 | 12.75 | 12.89 | 2,189,228 | +0.11(+0.85%) |
Sep 19, 2017 | 13.02 | 13.03 | 12.76 | 12.79 | 2,622,950 | -0.23(-1.80%) |
Sep 18, 2017 | 13.19 | 13.30 | 13.02 | 13.02 | 2,144,494 | -0.12(-0.89%) |
Sep 15, 2017 | 13.08 | 13.31 | 13.01 | 13.14 | 8,873,253 | +0.42(+3.28%) |
Sep 14, 2017 | 12.64 | 12.77 | 12.57 | 12.72 | 5,074,175 | +0.07(+0.53%) |
Sep 13, 2017 | 12.49 | 12.69 | 12.47 | 12.65 | 2,740,511 | +0.18(+1.47%) |
Sep 12, 2017 | 12.44 | 12.54 | 12.36 | 12.47 | 2,435,608 | +0.10(+0.81%) |
Sep 11, 2017 | 12.04 | 12.44 | 12.00 | 12.37 | 5,712,852 | +0.37(+3.06%) |
Sep 08, 2017 | 11.90 | 12.07 | 11.83 | 12.00 | 4,864,788 | +0.08(+0.63%) |
Sep 07, 2017 | 12.05 | 12.09 | 11.89 | 11.93 | 4,953,544 | -0.12(-0.97%) |
Sep 06, 2017 | 12.17 | 12.35 | 12.03 | 12.04 | 2,653,538 | -0.30(-2.44%) |
Sep 05, 2017 | 12.44 | 12.48 | 12.13 | 12.34 | 4,089,236 | -0.13(-1.00%) |
Sep 01, 2017 | 12.49 | 12.51 | 12.37 | 12.47 | 4,030,225 | +0.01(+0.07%) |
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,181,288 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.38 | 2,829,315 | +0.19(+1.58%) |
Aug 29, 2017 | 12.38 | 12.47 | 12.02 | 12.19 | 4,881,785 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.47 | 2,636,602 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,198 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.37 | 2,539,471 | -0.17(-1.33%) |
Aug 23, 2017 | 12.52 | 12.65 | 12.48 | 12.53 | 1,756,208 | -0.07(-0.53%) |
Aug 22, 2017 | 12.52 | 12.65 | 12.50 | 12.60 | 1,690,047 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,367 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.73 | 12.46 | 12.63 | 2,509,085 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.52 | 12.53 | 1,787,503 | -0.22(-1.76%) |
Aug 16, 2017 | 12.66 | 12.83 | 12.63 | 12.75 | 1,412,736 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.62 | 2,339,941 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,725,637 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,898,418 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.66 | 12.68 | 4,218,032 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.62 | 13.14 | 8,149,817 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,703,981 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.77 | 12.86 | 3,904,815 | -0.19(-1.46%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,272,944 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,120 | -0.09(-0.71%) |
Aug 02, 2017 | 12.81 | 12.85 | 12.65 | 12.84 | 2,269,648 | +0.03(+0.26%) |
Aug 01, 2017 | 12.87 | 12.88 | 12.67 | 12.81 | 3,048,459 | -0.02(-0.19%) |
Jul 31, 2017 | 12.95 | 12.97 | 12.66 | 12.83 | 3,233,108 | -0.08(-0.64%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.74 | 12.92 | 2,512,941 | -0.26(-1.96%) |
Jul 27, 2017 | 13.19 | 13.35 | 13.06 | 13.17 | 4,238,265 | +0.02(+0.13%) |
Jul 26, 2017 | 13.29 | 13.32 | 13.05 | 13.16 | 2,301,645 | -0.10(-0.75%) |
Jul 25, 2017 | 13.20 | 13.29 | 13.17 | 13.26 | 2,582,736 | +0.14(+1.08%) |
Jul 24, 2017 | 13.20 | 13.28 | 13.12 | 13.12 | 2,059,409 | -0.07(-0.50%) |
Jul 21, 2017 | 13.10 | 13.20 | 13.03 | 13.18 | 1,824,641 | +0.02(+0.13%) |
Jul 20, 2017 | 13.07 | 13.24 | 12.95 | 13.17 | 2,056,122 | +0.16(+1.21%) |
Jul 19, 2017 | 12.89 | 13.07 | 12.77 | 13.01 | 3,088,451 | +0.17(+1.36%) |
Jul 18, 2017 | 12.99 | 13.02 | 12.78 | 12.83 | 1,478,120 | -0.18(-1.41%) |
Jul 17, 2017 | 13.00 | 13.09 | 12.93 | 13.02 | 1,447,829 | +0.02(+0.13%) |
Jul 14, 2017 | 12.99 | 13.08 | 12.95 | 13.00 | 1,397,969 | +0.00(+0.00%) |
Jul 13, 2017 | 12.99 | 13.04 | 12.89 | 13.00 | 2,161,964 | -0.04(-0.32%) |
Jul 12, 2017 | 13.17 | 13.26 | 13.03 | 13.04 | 2,092,750 | -0.09(-0.70%) |
Jul 11, 2017 | 12.97 | 13.17 | 12.94 | 13.13 | 2,769,918 | +0.16(+1.22%) |
Jul 10, 2017 | 12.97 | 13.04 | 12.87 | 12.97 | 3,359,823 | +0.01(+0.06%) |
Jul 07, 2017 | 12.86 | 13.06 | 12.84 | 12.97 | 1,498,820 | +0.13(+1.04%) |
Jul 06, 2017 | 12.88 | 12.97 | 12.80 | 12.83 | 2,334,095 | -0.12(-0.96%) |
Jul 05, 2017 | 12.83 | 13.00 | 12.71 | 12.96 | 4,568,705 | +0.17(+1.30%) |
Jul 03, 2017 | 12.97 | 12.97 | 12.78 | 12.79 | 1,220,884 | -0.10(-0.77%) |
Jun 30, 2017 | 12.75 | 13.00 | 12.73 | 12.89 | 3,774,812 | +0.16(+1.24%) |
Jun 29, 2017 | 12.92 | 12.92 | 12.48 | 12.73 | 3,547,804 | -0.18(-1.42%) |
Jun 28, 2017 | 12.80 | 13.01 | 12.67 | 12.92 | 4,070,511 | +0.19(+1.50%) |
Jun 27, 2017 | 12.64 | 12.92 | 12.64 | 12.73 | 4,023,775 | +0.05(+0.39%) |
Jun 26, 2017 | 12.77 | 12.90 | 12.59 | 12.68 | 2,948,848 | -0.09(-0.72%) |
Jun 23, 2017 | 12.89 | 12.77 | 9,356,272 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.64 | 12.67 | 12.49 | 12.63 | 5,234,245 | +0.05(+0.40%) |
Jun 21, 2017 | 12.75 | 12.80 | 12.53 | 12.58 | 3,481,677 | -0.17(-1.30%) |
Jun 20, 2017 | 13.00 | 13.09 | 12.73 | 12.75 | 4,124,615 | -0.31(-2.36%) |
Jun 19, 2017 | 12.73 | 13.07 | 12.70 | 13.06 | 4,671,417 | +0.40(+3.15%) |
Jun 16, 2017 | 12.58 | 12.72 | 12.43 | 12.66 | 4,859,379 | +0.04(+0.33%) |
Jun 15, 2017 | 12.67 | 12.72 | 12.55 | 12.62 | 2,425,010 | -0.15(-1.17%) |
Jun 14, 2017 | 12.90 | 12.98 | 12.73 | 12.77 | 3,159,773 | -0.09(-0.71%) |
Jun 13, 2017 | 12.76 | 12.88 | 12.55 | 12.86 | 2,889,787 | +0.12(+0.98%) |
Jun 12, 2017 | 12.88 | 12.97 | 12.65 | 12.73 | 3,485,363 | -0.18(-1.42%) |
Jun 09, 2017 | 13.21 | 13.24 | 12.88 | 12.92 | 2,974,881 | -0.26(-1.96%) |
Jun 08, 2017 | 13.27 | 13.29 | 13.13 | 13.17 | 2,383,518 | -0.07(-0.56%) |
Jun 07, 2017 | 13.25 | 13.34 | 13.16 | 13.25 | 1,935,935 | +0.01(+0.06%) |
Jun 06, 2017 | 13.35 | 13.39 | 13.08 | 13.24 | 4,277,392 | -0.16(-1.18%) |
Jun 05, 2017 | 13.66 | 13.66 | 13.37 | 13.40 | 2,801,530 | -0.25(-1.83%) |
Jun 02, 2017 | 13.51 | 13.73 | 13.46 | 13.65 | 3,108,726 | +0.14(+1.05%) |
Jun 01, 2017 | 13.47 | 13.52 | 13.36 | 13.51 | 3,657,867 | +0.07(+0.49%) |
May 31, 2017 | 13.47 | 13.50 | 13.24 | 13.44 | 4,732,862 | +0.02(+0.12%) |
May 30, 2017 | 13.53 | 13.60 | 13.40 | 13.42 | 3,162,776 | -0.08(-0.62%) |
May 26, 2017 | 13.65 | 13.66 | 13.48 | 13.51 | 3,201,917 | -0.21(-1.51%) |
May 25, 2017 | 13.68 | 13.78 | 13.62 | 13.71 | 2,158,073 | +0.10(+0.73%) |
May 24, 2017 | 13.39 | 13.63 | 13.35 | 13.61 | 2,411,467 | +0.23(+1.73%) |
May 23, 2017 | 13.31 | 13.45 | 13.25 | 13.38 | 2,120,063 | +0.08(+0.59%) |
May 22, 2017 | 13.25 | 13.38 | 13.21 | 13.30 | 1,287,518 | +0.05(+0.34%) |
May 19, 2017 | 13.25 | 13.33 | 13.18 | 13.26 | 2,415,235 | +0.09(+0.69%) |
May 18, 2017 | 13.09 | 13.22 | 13.04 | 13.17 | 2,214,640 | +0.05(+0.38%) |
May 17, 2017 | 13.46 | 13.54 | 13.11 | 13.12 | 5,165,950 | -0.46(-3.41%) |
May 16, 2017 | 13.39 | 13.67 | 13.36 | 13.58 | 3,818,409 | +0.24(+1.80%) |
May 15, 2017 | 13.11 | 13.35 | 13.11 | 13.34 | 2,642,377 | +0.23(+1.77%) |
May 12, 2017 | 13.18 | 13.22 | 12.95 | 13.11 | 3,761,149 | -0.07(-0.57%) |
May 11, 2017 | 13.26 | 13.27 | 13.04 | 13.18 | 4,133,358 | +0.05(+0.38%) |
May 10, 2017 | 12.82 | 13.34 | 12.46 | 13.13 | 15,346,136 | +0.64(+5.10%) |
May 09, 2017 | 12.44 | 12.67 | 12.33 | 12.50 | 5,544,650 | +0.07(+0.60%) |
May 08, 2017 | 12.46 | 12.54 | 12.38 | 12.42 | 3,003,425 | -0.08(-0.66%) |
May 05, 2017 | 12.47 | 12.54 | 12.34 | 12.51 | 2,547,076 | +0.06(+0.47%) |
May 04, 2017 | 12.31 | 12.45 | 12.22 | 12.45 | 2,003,923 | +0.14(+1.14%) |
May 03, 2017 | 12.41 | 12.44 | 12.23 | 12.31 | 3,981,956 | -0.12(-0.93%) |
May 02, 2017 | 12.43 | 12.53 | 12.31 | 12.42 | 4,058,198 | +0.04(+0.33%) |
May 01, 2017 | 12.21 | 12.39 | 12.19 | 12.38 | 3,717,943 | +0.18(+1.49%) |
Apr 28, 2017 | 12.28 | 12.28 | 12.12 | 12.20 | 2,297,568 | -0.04(-0.34%) |
Apr 27, 2017 | 12.27 | 12.36 | 12.16 | 12.24 | 4,953,726 | +0.01(+0.07%) |
Apr 26, 2017 | 12.27 | 12.34 | 12.22 | 12.23 | 4,689,171 | +0.01(+0.07%) |
Apr 25, 2017 | 12.20 | 12.32 | 12.09 | 12.22 | 3,750,363 | +0.14(+1.16%) |
Apr 24, 2017 | 11.92 | 12.14 | 11.80 | 12.08 | 4,261,965 | +0.22(+1.88%) |
Apr 21, 2017 | 11.62 | 11.93 | 11.59 | 11.86 | 4,509,084 | +0.34(+2.95%) |
Apr 20, 2017 | 11.35 | 11.59 | 11.33 | 11.52 | 3,070,757 | +0.19(+1.68%) |
Apr 19, 2017 | 11.20 | 11.36 | 11.17 | 11.33 | 2,976,151 | +0.14(+1.26%) |
Apr 18, 2017 | 11.17 | 11.25 | 11.07 | 11.19 | 2,429,085 | +0.00(+0.00%) |
Apr 17, 2017 | 11.17 | 11.24 | 11.12 | 11.19 | 1,870,089 | +0.09(+0.82%) |
Apr 13, 2017 | 11.20 | 11.29 | 11.09 | 11.10 | 1,922,263 | -0.14(-1.25%) |
Apr 12, 2017 | 11.34 | 11.40 | 11.21 | 11.24 | 1,894,820 | -0.12(-1.09%) |
Apr 11, 2017 | 11.35 | 11.39 | 11.27 | 11.36 | 1,806,885 | -0.02(-0.14%) |
Apr 10, 2017 | 11.32 | 11.44 | 11.28 | 11.38 | 1,722,325 | +0.07(+0.59%) |
Apr 07, 2017 | 11.35 | 11.46 | 11.30 | 11.31 | 2,282,643 | -0.07(-0.58%) |
Apr 06, 2017 | 11.22 | 11.39 | 11.20 | 11.38 | 2,877,959 | +0.18(+1.63%) |
Apr 05, 2017 | 11.10 | 11.43 | 11.03 | 11.20 | 4,024,762 | +0.13(+1.20%) |
Apr 04, 2017 | 11.18 | 11.20 | 11.00 | 11.07 | 2,784,511 | -0.16(-1.40%) |
Apr 03, 2017 | 11.28 | 11.28 | 11.13 | 11.22 | 2,199,094 | -0.04(-0.37%) |
Mar 31, 2017 | 11.27 | 11.31 | 11.21 | 11.26 | 3,335,423 | -0.06(-0.51%) |
Mar 30, 2017 | 11.19 | 11.34 | 11.16 | 11.32 | 1,745,178 | +0.08(+0.74%) |
Mar 29, 2017 | 11.11 | 11.26 | 11.07 | 11.24 | 1,834,476 | +0.10(+0.89%) |
Mar 28, 2017 | 11.07 | 11.17 | 10.93 | 11.14 | 2,190,978 | +0.07(+0.67%) |
Mar 27, 2017 | 11.02 | 11.07 | 10.89 | 11.07 | 1,986,830 | -0.05(-0.45%) |
Mar 24, 2017 | 11.16 | 11.19 | 10.95 | 11.11 | 1,650,282 | -0.03(-0.30%) |
Mar 23, 2017 | 11.12 | 11.28 | 11.02 | 11.15 | 2,567,492 | +0.06(+0.52%) |
Mar 22, 2017 | 10.85 | 11.10 | 10.78 | 11.09 | 3,001,998 | +0.21(+1.90%) |
Mar 21, 2017 | 11.12 | 11.15 | 10.85 | 10.88 | 2,523,838 | -0.22(-2.01%) |
Mar 20, 2017 | 11.18 | 11.21 | 11.01 | 11.11 | 1,994,580 | -0.06(-0.52%) |
Mar 17, 2017 | 11.14 | 11.21 | 11.07 | 11.16 | 5,092,446 | +0.06(+0.52%) |
Mar 16, 2017 | 11.14 | 11.18 | 11.03 | 11.11 | 3,208,854 | -0.05(-0.45%) |
Mar 15, 2017 | 11.03 | 11.20 | 10.98 | 11.16 | 2,108,060 | +0.17(+1.51%) |
Mar 14, 2017 | 10.93 | 11.02 | 10.84 | 10.99 | 1,792,553 | +0.02(+0.23%) |
Mar 13, 2017 | 10.95 | 10.99 | 10.90 | 10.97 | 2,415,796 | +0.00(+0.00%) |
Mar 10, 2017 | 10.98 | 11.08 | 10.87 | 10.97 | 2,103,445 | +0.05(+0.45%) |
Mar 09, 2017 | 11.02 | 11.07 | 10.86 | 10.92 | 2,264,852 | -0.09(-0.83%) |
Mar 08, 2017 | 11.05 | 11.11 | 10.98 | 11.01 | 1,997,323 | -0.02(-0.22%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.02 | 11.03 | 3,254,997 | -0.11(-0.97%) |
Mar 06, 2017 | 11.18 | 11.24 | 11.08 | 11.14 | 2,684,239 | -0.08(-0.74%) |
Mar 03, 2017 | 11.32 | 11.40 | 11.21 | 11.22 | 2,448,574 | -0.14(-1.24%) |
Mar 02, 2017 | 11.46 | 11.53 | 11.34 | 11.36 | 3,611,658 | -0.15(-1.29%) |
Mar 01, 2017 | 11.62 | 11.69 | 11.48 | 11.51 | 4,875,459 | -0.02(-0.21%) |
Feb 28, 2017 | 11.43 | 11.55 | 11.40 | 11.54 | 8,169,038 | +0.07(+0.65%) |
Feb 27, 2017 | 11.30 | 11.49 | 11.28 | 11.46 | 4,664,836 | +0.21(+1.84%) |
Feb 24, 2017 | 11.25 | 11.28 | 11.12 | 11.26 | 4,631,603 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.07 | 4,524,312 | -0.21(-1.83%) |
Feb 22, 2017 | 11.44 | 11.51 | 11.24 | 11.27 | 4,331,987 | -0.36(-3.11%) |
Feb 21, 2017 | 11.71 | 11.85 | 11.51 | 11.63 | 5,738,193 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.53 | 11.59 | 11.02 | 11.27 | 13,466,792 | -0.54(-4.53%) |
Feb 15, 2017 | 11.77 | 11.91 | 11.59 | 11.81 | 7,643,692 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.77 | 5,620,869 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,539,580 | -0.02(-0.14%) |
Feb 10, 2017 | 11.77 | 11.91 | 11.68 | 11.80 | 4,357,656 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.49 | 11.71 | 3,604,120 | +0.21(+1.86%) |
Feb 08, 2017 | 11.34 | 11.60 | 11.31 | 11.49 | 2,846,781 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.49 | 11.30 | 11.36 | 2,328,410 | +0.02(+0.22%) |
Feb 06, 2017 | 11.34 | 11.44 | 11.26 | 11.34 | 2,318,395 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.39 | 11.21 | 11.38 | 3,724,187 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.06 | 11.21 | 2,770,492 | +0.15(+1.34%) |
Feb 01, 2017 | 11.18 | 11.23 | 11.07 | 11.07 | 3,644,289 | -0.07(-0.67%) |
Jan 31, 2017 | 11.26 | 11.26 | 11.03 | 11.14 | 2,901,478 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,453,638 | -0.06(-0.51%) |
Jan 27, 2017 | 11.43 | 11.49 | 11.21 | 11.34 | 2,374,285 | -0.06(-0.51%) |
Jan 26, 2017 | 11.40 | 11.50 | 11.26 | 11.40 | 3,256,658 | +0.07(+0.58%) |
Jan 25, 2017 | 11.35 | 11.51 | 11.30 | 11.33 | 2,464,354 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.34 | 2,719,444 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.03 | 11.18 | 2,923,060 | +0.07(+0.67%) |
Jan 20, 2017 | 11.15 | 11.26 | 11.08 | 11.11 | 2,401,122 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.11 | 2,782,124 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.99 | 11.10 | 3,544,850 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.43 | 10.99 | 11.07 | 3,507,961 | -0.37(-3.24%) |
Jan 13, 2017 | 11.44 | 11.44 | 11.44 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,229,615 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.25 | 11.05 | 11.23 | 2,076,854 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.21 | 11.02 | 11.12 | 2,362,791 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.78 | 11.06 | 2,799,205 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.07 | 10.83 | 10.91 | 5,623,217 | -0.32(-2.86%) |
Jan 05, 2017 | 11.21 | 11.29 | 11.00 | 11.23 | 4,799,681 | +0.01(+0.07%) |
Jan 04, 2017 | 11.07 | 11.23 | 11.07 | 11.22 | 3,386,462 | +0.17(+1.56%) |
Jan 03, 2017 | 11.16 | 11.23 | 10.91 | 11.05 | 5,332,100 | -0.08(-0.74%) |
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.35 | 11.38 | 11.26 | 11.29 | 2,296,936 | -0.03(-0.29%) |
Dec 28, 2016 | 11.44 | 11.49 | 11.24 | 11.32 | 1,592,036 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.48 | 11.33 | 11.39 | 1,936,615 | +0.04(+0.36%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.48 | 11.52 | 11.30 | 11.34 | 2,546,094 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.48 | 3,424,702 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.35 | 11.35 | 5,298,610 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.30 | 11.40 | 2,373,284 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.21 | 11.32 | 5,701,345 | +0.02(+0.22%) |
Dec 15, 2016 | 11.39 | 11.44 | 11.27 | 11.30 | 3,215,475 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.35 | 3,885,309 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.56 | 11.36 | 11.49 | 3,767,957 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.48 | 11.29 | 11.35 | 3,242,997 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,521,693 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.16 | 11.40 | 5,421,717 | +0.21(+1.91%) |
Dec 07, 2016 | 11.07 | 11.23 | 10.99 | 11.19 | 7,621,020 | +0.49(+4.62%) |
Dec 06, 2016 | 10.64 | 10.75 | 10.58 | 10.70 | 4,928,277 | +0.12(+1.09%) |
Dec 05, 2016 | 10.42 | 10.63 | 10.42 | 10.58 | 6,790,345 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.51 | 10.31 | 10.39 | 6,688,527 | +0.05(+0.48%) |
Dec 01, 2016 | 10.27 | 10.46 | 10.21 | 10.34 | 6,380,669 | -0.01(-0.08%) |
Nov 30, 2016 | 10.58 | 10.64 | 10.35 | 10.35 | 6,964,326 | -0.26(-2.41%) |
Nov 29, 2016 | 10.46 | 10.64 | 10.42 | 10.61 | 6,292,248 | +0.00(+0.04%) |
Nov 28, 2016 | 10.67 | 10.78 | 10.55 | 10.60 | 5,059,143 | -0.04(-0.39%) |
Nov 25, 2016 | 10.63 | 10.76 | 10.56 | 10.64 | 3,169,240 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.17 | 10.40 | 5,141,188 | +0.28(+2.75%) |
Nov 21, 2016 | 9.954 | 10.17 | 9.937 | 10.13 | 5,097,920 | +0.17(+1.73%) |
Nov 18, 2016 | 9.986 | 10.04 | 9.929 | 9.954 | 5,205,506 | -0.04(-0.41%) |
Nov 17, 2016 | 9.913 | 10.08 | 9.880 | 9.995 | 7,498,154 | +0.13(+1.33%) |
Nov 16, 2016 | 9.798 | 9.900 | 9.782 | 9.864 | 3,255,953 | +0.08(+0.84%) |
Nov 15, 2016 | 9.593 | 9.847 | 9.593 | 9.782 | 5,370,478 | +0.20(+2.05%) |
Nov 14, 2016 | 9.503 | 9.610 | 9.380 | 9.585 | 6,188,518 | +0.16(+1.74%) |
Nov 11, 2016 | 9.216 | 9.487 | 9.175 | 9.421 | 6,444,878 | +0.17(+1.86%) |
Nov 10, 2016 | 9.372 | 9.540 | 9.249 | 9.249 | 7,695,462 | -0.03(-0.35%) |
Nov 09, 2016 | 9.192 | 9.364 | 8.901 | 9.282 | 14,278,724 | +0.16(+1.80%) |
Nov 08, 2016 | 9.053 | 9.151 | 8.995 | 9.118 | 9,829,080 | +0.05(+0.54%) |
Nov 07, 2016 | 9.028 | 9.118 | 9.003 | 9.069 | 4,782,986 | +0.18(+2.03%) |
Nov 04, 2016 | 8.840 | 8.995 | 8.788 | 8.889 | 3,785,523 | +0.04(+0.46%) |
Nov 03, 2016 | 8.815 | 8.930 | 8.799 | 8.848 | 4,958,914 | +0.06(+0.65%) |
Nov 02, 2016 | 8.766 | 8.864 | 8.700 | 8.790 | 3,944,331 | +0.02(+0.28%) |