Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.20(-1.71%) | |
Dec 28, 2017 | 12.01 | 12.02 | 11.90 | 11.95 | 4,509,179 | -0.05(-0.41%) |
Dec 27, 2017 | 12.03 | 12.06 | 11.95 | 11.99 | 3,987,925 | -0.06(-0.48%) |
Dec 26, 2017 | 12.01 | 12.09 | 11.99 | 12.05 | 3,525,941 | +0.02(+0.20%) |
Dec 22, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 5,102,441 | -0.01(-0.07%) |
Dec 21, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 9,648,291 | +0.01(+0.07%) |
Dec 20, 2017 | 12.09 | 12.09 | 11.97 | 12.03 | 11,325,636 | -0.07(-0.61%) |
Dec 19, 2017 | 12.17 | 12.18 | 12.05 | 12.10 | 11,977,371 | -0.08(-0.67%) |
Dec 18, 2017 | 11.81 | 12.21 | 11.80 | 12.18 | 15,476,297 | +0.40(+3.40%) |
Dec 15, 2017 | 11.68 | 11.84 | 11.65 | 11.78 | 24,769,182 | +0.14(+1.19%) |
Dec 14, 2017 | 11.69 | 11.76 | 11.63 | 11.64 | 9,296,845 | -0.07(-0.56%) |
Dec 13, 2017 | 11.82 | 11.90 | 11.71 | 11.71 | 10,568,582 | -0.15(-1.24%) |
Dec 12, 2017 | 11.86 | 11.91 | 11.73 | 11.86 | 14,921,701 | -0.00(-0.03%) |
Dec 11, 2017 | 11.59 | 11.87 | 11.57 | 11.86 | 13,684,294 | +0.20(+1.67%) |
Dec 08, 2017 | 11.57 | 11.70 | 11.57 | 11.66 | 9,976,326 | +0.10(+0.84%) |
Dec 07, 2017 | 11.55 | 11.61 | 11.49 | 11.57 | 8,383,102 | +0.05(+0.42%) |
Dec 06, 2017 | 11.40 | 11.57 | 11.38 | 11.52 | 8,717,902 | +0.06(+0.57%) |
Dec 05, 2017 | 11.48 | 11.53 | 11.39 | 11.45 | 14,621,415 | -0.12(-1.05%) |
Dec 04, 2017 | 11.80 | 11.54 | 11.57 | 13,640,804 | -0.17(-1.45%) | |
Dec 01, 2017 | 11.31 | 11.77 | 11.18 | 11.75 | 22,798,748 | +0.40(+3.51%) |
Nov 30, 2017 | 11.38 | 11.53 | 11.32 | 11.35 | 18,566,262 | -0.02(-0.14%) |
Nov 29, 2017 | 11.35 | 11.63 | 11.22 | 11.36 | 14,868,700 | +0.07(+0.65%) |
Nov 28, 2017 | 10.96 | 11.35 | 10.91 | 11.29 | 19,737,260 | +0.33(+3.04%) |
Nov 27, 2017 | 10.74 | 11.01 | 10.70 | 10.96 | 17,042,772 | +0.12(+1.13%) |
Nov 24, 2017 | 10.74 | 10.89 | 10.70 | 10.83 | 10,518,451 | +0.18(+1.68%) |
Nov 22, 2017 | 10.74 | 10.90 | 10.42 | 10.66 | 51,551,780 | -0.83(-7.22%) |
Nov 21, 2017 | 11.47 | 11.64 | 11.45 | 11.48 | 16,827,522 | +0.02(+0.21%) |
Nov 20, 2017 | 11.13 | 11.48 | 11.11 | 11.46 | 15,251,873 | +0.33(+3.00%) |
Nov 17, 2017 | 10.82 | 11.14 | 10.78 | 11.13 | 15,856,096 | +0.33(+3.09%) |
Nov 16, 2017 | 10.74 | 10.92 | 10.74 | 10.79 | 18,220,976 | +0.09(+0.84%) |
Nov 15, 2017 | 10.74 | 10.83 | 10.66 | 10.70 | 14,755,847 | -0.09(-0.83%) |
Nov 14, 2017 | 10.88 | 10.96 | 10.76 | 10.79 | 13,954,072 | -0.17(-1.56%) |
Nov 13, 2017 | 11.12 | 11.14 | 10.96 | 10.96 | 18,049,502 | -0.18(-1.61%) |
Nov 10, 2017 | 11.16 | 11.18 | 11.06 | 11.14 | 5,554,841 | -0.02(-0.15%) |
Nov 09, 2017 | 10.96 | 11.18 | 10.96 | 11.16 | 7,660,666 | +0.15(+1.33%) |
Nov 08, 2017 | 11.03 | 11.05 | 10.95 | 11.01 | 9,530,379 | -0.02(-0.22%) |
Nov 07, 2017 | 11.06 | 11.18 | 11.00 | 11.04 | 9,050,874 | -0.05(-0.44%) |
Nov 06, 2017 | 10.95 | 11.09 | 10.77 | 11.09 | 11,781,499 | +0.11(+0.96%) |
Nov 03, 2017 | 11.08 | 11.09 | 10.90 | 10.98 | 11,732,407 | -0.11(-0.95%) |
Nov 02, 2017 | 11.04 | 11.11 | 10.97 | 11.09 | 21,542,574 | +0.02(+0.22%) |
Nov 01, 2017 | 11.34 | 11.34 | 10.96 | 11.06 | 19,055,772 | -0.26(-2.30%) |
Oct 31, 2017 | 11.40 | 11.43 | 11.29 | 11.32 | 12,615,673 | -0.05(-0.43%) |
Oct 30, 2017 | 11.57 | 11.62 | 11.31 | 11.37 | 14,679,519 | -0.24(-2.10%) |
Oct 27, 2017 | 11.61 | 11.66 | 11.53 | 11.62 | 8,647,881 | +0.02(+0.21%) |
Oct 26, 2017 | 11.56 | 11.64 | 11.45 | 11.59 | 8,614,583 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.62 | 11.29 | 11.45 | 19,101,992 | -0.19(-1.61%) |
Oct 24, 2017 | 11.59 | 11.77 | 11.57 | 11.64 | 10,126,273 | +0.05(+0.42%) |
Oct 23, 2017 | 11.46 | 11.65 | 11.44 | 11.59 | 10,521,938 | +0.17(+1.50%) |
Oct 20, 2017 | 11.29 | 11.54 | 11.22 | 11.42 | 15,569,946 | +0.15(+1.30%) |
Oct 19, 2017 | 11.79 | 11.82 | 11.22 | 11.27 | 29,301,572 | -0.68(-5.71%) |
Oct 18, 2017 | 11.93 | 12.04 | 11.93 | 11.96 | 8,397,827 | +0.07(+0.62%) |
Oct 17, 2017 | 12.07 | 12.11 | 11.83 | 11.88 | 15,787,218 | -0.20(-1.68%) |
Oct 16, 2017 | 12.10 | 12.17 | 12.05 | 12.09 | 7,808,560 | -0.02(-0.20%) |
Oct 13, 2017 | 11.92 | 12.25 | 11.91 | 12.11 | 12,222,393 | +0.07(+0.61%) |
Oct 12, 2017 | 12.14 | 12.15 | 11.98 | 12.04 | 10,129,104 | -0.11(-0.94%) |
Oct 11, 2017 | 12.15 | 12.23 | 12.08 | 12.15 | 12,871,703 | -0.02(-0.13%) |
Oct 10, 2017 | 12.05 | 12.23 | 12.05 | 12.17 | 11,505,717 | +0.13(+1.08%) |
Oct 09, 2017 | 12.07 | 12.18 | 12.01 | 12.04 | 7,689,991 | +0.00(+0.00%) |
Oct 06, 2017 | 12.03 | 12.08 | 11.86 | 12.04 | 14,540,889 | -0.02(-0.20%) |
Oct 05, 2017 | 12.07 | 12.17 | 12.01 | 12.06 | 8,697,523 | +0.02(+0.20%) |
Oct 04, 2017 | 11.96 | 12.11 | 11.83 | 12.04 | 9,388,579 | +0.09(+0.75%) |
Oct 03, 2017 | 12.18 | 12.19 | 11.89 | 11.95 | 12,544,618 | -0.23(-1.87%) |
Oct 02, 2017 | 11.94 | 12.20 | 11.92 | 12.18 | 16,867,346 | +0.21(+1.77%) |
Sep 29, 2017 | 11.88 | 12.00 | 11.83 | 11.96 | 8,282,544 | +0.11(+0.96%) |
Sep 28, 2017 | 12.07 | 12.15 | 11.85 | 11.85 | 14,105,929 | -0.23(-1.89%) |
Sep 27, 2017 | 12.11 | 12.30 | 12.05 | 12.08 | 27,081,156 | -0.03(-0.27%) |
Sep 26, 2017 | 11.99 | 12.27 | 11.95 | 12.11 | 31,874,326 | +0.15(+1.29%) |
Sep 25, 2017 | 11.54 | 11.97 | 11.53 | 11.96 | 36,307,820 | +0.36(+3.09%) |
Sep 22, 2017 | 11.27 | 11.62 | 11.24 | 11.60 | 28,193,876 | +0.38(+3.41%) |
Sep 21, 2017 | 11.06 | 11.31 | 10.99 | 11.22 | 27,783,042 | +0.13(+1.17%) |
Sep 20, 2017 | 11.05 | 11.13 | 10.98 | 11.09 | 21,328,214 | +0.11(+1.04%) |
Sep 19, 2017 | 11.03 | 11.09 | 10.96 | 10.97 | 12,401,936 | -0.04(-0.37%) |
Sep 18, 2017 | 11.04 | 11.16 | 10.99 | 11.01 | 15,473,717 | +0.02(+0.15%) |
Sep 15, 2017 | 10.88 | 11.03 | 10.83 | 11.00 | 19,186,486 | +0.04(+0.37%) |
Sep 14, 2017 | 10.72 | 11.01 | 10.68 | 10.96 | 19,759,044 | +0.20(+1.81%) |
Sep 13, 2017 | 10.64 | 10.78 | 10.55 | 10.76 | 30,705,552 | +0.09(+0.84%) |
Sep 12, 2017 | 10.87 | 10.91 | 10.57 | 10.67 | 23,848,438 | -0.13(-1.24%) |
Sep 11, 2017 | 10.77 | 10.90 | 10.72 | 10.81 | 20,392,094 | +0.19(+1.75%) |
Sep 08, 2017 | 10.76 | 10.83 | 10.57 | 10.62 | 30,032,022 | -0.11(-0.98%) |
Sep 07, 2017 | 11.11 | 11.15 | 10.72 | 10.72 | 33,402,318 | -0.42(-3.78%) |
Sep 06, 2017 | 11.57 | 11.57 | 11.01 | 11.15 | 50,133,236 | -0.22(-1.92%) |
Sep 05, 2017 | 11.49 | 11.66 | 11.20 | 11.36 | 33,911,668 | -0.22(-1.89%) |
Sep 01, 2017 | 11.44 | 11.65 | 11.19 | 11.58 | 27,619,374 | +0.24(+2.14%) |
Aug 31, 2017 | 11.29 | 11.39 | 11.27 | 11.34 | 18,041,266 | +0.05(+0.44%) |
Aug 30, 2017 | 11.23 | 11.30 | 11.16 | 11.29 | 9,997,403 | +0.04(+0.34%) |
Aug 29, 2017 | 11.08 | 11.27 | 11.04 | 11.25 | 9,404,731 | +0.08(+0.73%) |
Aug 28, 2017 | 11.29 | 11.29 | 11.10 | 11.17 | 11,935,911 | -0.10(-0.89%) |
Aug 25, 2017 | 11.30 | 11.39 | 11.18 | 11.27 | 14,389,375 | +0.00(+0.00%) |
Aug 24, 2017 | 11.13 | 11.34 | 11.09 | 11.27 | 10,567,940 | +0.15(+1.36%) |
Aug 23, 2017 | 11.02 | 11.15 | 11.01 | 11.12 | 11,230,266 | +0.03(+0.23%) |
Aug 22, 2017 | 10.90 | 11.11 | 10.89 | 11.10 | 8,680,800 | +0.23(+2.08%) |
Aug 21, 2017 | 10.80 | 10.89 | 10.73 | 10.87 | 9,700,098 | +0.08(+0.76%) |
Aug 18, 2017 | 10.84 | 10.93 | 10.73 | 10.79 | 15,224,145 | -0.08(-0.69%) |
Aug 17, 2017 | 11.00 | 11.10 | 10.86 | 10.86 | 14,607,852 | -0.19(-1.70%) |
Aug 16, 2017 | 11.14 | 11.22 | 11.00 | 11.05 | 7,828,163 | -0.09(-0.85%) |
Aug 15, 2017 | 11.03 | 11.20 | 11.01 | 11.15 | 13,243,962 | +0.11(+0.97%) |
Aug 14, 2017 | 10.98 | 11.21 | 10.96 | 11.04 | 12,668,336 | +0.18(+1.62%) |
Aug 11, 2017 | 10.91 | 10.77 | 10.86 | 8,407,469 | +0.11(+1.05%) | |
Aug 10, 2017 | 11.05 | 11.05 | 10.72 | 10.75 | 14,910,711 | -0.33(-2.95%) |
Aug 09, 2017 | 11.02 | 11.11 | 10.95 | 11.08 | 11,100,361 | +0.01(+0.06%) |
Aug 08, 2017 | 11.05 | 11.11 | 11.00 | 11.07 | 12,569,320 | +0.00(+0.00%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.96 | 11.07 | 7,300,604 | +0.08(+0.68%) |
Aug 04, 2017 | 10.86 | 11.03 | 10.86 | 11.00 | 10,036,661 | +0.14(+1.27%) |
Aug 03, 2017 | 10.89 | 10.90 | 10.78 | 10.86 | 10,605,436 | -0.04(-0.35%) |
Aug 02, 2017 | 11.05 | 11.08 | 10.84 | 10.89 | 12,687,774 | -0.13(-1.14%) |
Aug 01, 2017 | 11.02 | 11.05 | 10.95 | 11.02 | 12,284,470 | +0.03(+0.23%) |
Jul 31, 2017 | 11.05 | 11.14 | 10.99 | 11.00 | 13,953,595 | +0.00(+0.00%) |
Jul 28, 2017 | 10.99 | 11.02 | 10.86 | 11.00 | 14,550,509 | -0.03(-0.23%) |
Jul 27, 2017 | 11.11 | 11.11 | 10.92 | 11.02 | 16,288,600 | -0.04(-0.34%) |
Jul 26, 2017 | 11.24 | 11.28 | 11.02 | 11.06 | 12,701,541 | -0.17(-1.51%) |
Jul 25, 2017 | 11.20 | 11.31 | 11.14 | 11.23 | 12,264,647 | +0.03(+0.22%) |
Jul 24, 2017 | 11.29 | 11.37 | 11.18 | 11.20 | 17,389,162 | -0.11(-0.94%) |
Jul 21, 2017 | 11.22 | 11.32 | 11.16 | 11.31 | 18,832,798 | +0.07(+0.61%) |
Jul 20, 2017 | 11.10 | 11.26 | 11.08 | 11.24 | 23,299,978 | +0.14(+1.30%) |
Jul 19, 2017 | 10.83 | 11.12 | 10.83 | 11.10 | 21,370,948 | +0.33(+3.03%) |
Jul 18, 2017 | 10.80 | 10.83 | 10.71 | 10.77 | 16,731,384 | -0.05(-0.46%) |
Jul 17, 2017 | 10.79 | 10.88 | 10.73 | 10.82 | 12,311,722 | +0.03(+0.23%) |
Jul 14, 2017 | 10.74 | 10.82 | 10.69 | 10.79 | 9,761,358 | +0.06(+0.59%) |
Jul 13, 2017 | 10.54 | 10.78 | 10.52 | 10.73 | 21,878,356 | +0.19(+1.79%) |
Jul 12, 2017 | 10.52 | 10.58 | 10.41 | 10.54 | 16,621,918 | +0.01(+0.06%) |
Jul 11, 2017 | 10.49 | 10.58 | 10.41 | 10.54 | 14,529,415 | +0.03(+0.24%) |
Jul 10, 2017 | 10.43 | 10.57 | 10.42 | 10.51 | 16,196,574 | +0.08(+0.78%) |
Jul 07, 2017 | 10.37 | 10.46 | 10.30 | 10.43 | 21,049,040 | +0.08(+0.79%) |
Jul 06, 2017 | 10.58 | 10.62 | 10.31 | 10.35 | 23,149,822 | -0.29(-2.71%) |
Jul 05, 2017 | 10.50 | 10.67 | 10.49 | 10.64 | 17,203,718 | +0.17(+1.62%) |
Jul 03, 2017 | 10.47 | 10.61 | 10.47 | 10.47 | 7,272,233 | +0.05(+0.48%) |
Jun 30, 2017 | 10.51 | 10.55 | 10.41 | 10.42 | 13,982,798 | -0.04(-0.36%) |
Jun 29, 2017 | 10.52 | 10.55 | 10.28 | 10.46 | 20,234,290 | -0.16(-1.48%) |
Jun 28, 2017 | 10.42 | 10.65 | 10.36 | 10.61 | 16,112,140 | +0.25(+2.42%) |
Jun 27, 2017 | 10.51 | 10.54 | 10.36 | 10.36 | 15,644,088 | -0.19(-1.84%) |
Jun 26, 2017 | 10.59 | 10.66 | 10.54 | 10.56 | 17,334,152 | -0.03(-0.24%) |
Jun 23, 2017 | 10.52 | 10.68 | 10.46 | 10.58 | 27,699,236 | +0.11(+1.02%) |
Jun 22, 2017 | 10.39 | 10.52 | 10.36 | 10.47 | 15,013,435 | +0.07(+0.66%) |
Jun 21, 2017 | 10.49 | 10.54 | 10.39 | 10.41 | 16,338,792 | -0.04(-0.42%) |
Jun 20, 2017 | 10.48 | 10.51 | 10.35 | 10.45 | 21,465,174 | -0.05(-0.48%) |
Jun 19, 2017 | 10.37 | 10.53 | 10.37 | 10.50 | 17,758,372 | +0.14(+1.39%) |
Jun 16, 2017 | 10.41 | 10.43 | 10.32 | 10.35 | 23,904,084 | -0.02(-0.18%) |
Jun 15, 2017 | 10.49 | 10.52 | 10.34 | 10.37 | 28,482,288 | -0.14(-1.31%) |
Jun 14, 2017 | 10.58 | 10.64 | 10.46 | 10.51 | 18,143,230 | -0.09(-0.83%) |
Jun 13, 2017 | 10.56 | 10.66 | 10.55 | 10.60 | 19,396,034 | +0.02(+0.18%) |
Jun 12, 2017 | 10.61 | 10.66 | 10.40 | 10.58 | 18,401,632 | -0.05(-0.44%) |
Jun 09, 2017 | 10.66 | 10.83 | 10.51 | 10.63 | 16,819,144 | -0.04(-0.35%) |
Jun 08, 2017 | 10.71 | 10.62 | 10.67 | 17,108,778 | +0.01(+0.06%) | |
Jun 07, 2017 | 10.65 | 10.78 | 10.64 | 10.66 | 23,247,328 | +0.01(+0.06%) |
Jun 06, 2017 | 10.72 | 10.75 | 10.65 | 10.65 | 22,098,400 | -0.08(-0.76%) |
Jun 05, 2017 | 10.85 | 10.85 | 10.72 | 10.73 | 24,814,490 | -0.15(-1.38%) |
Jun 02, 2017 | 10.85 | 11.00 | 10.60 | 10.88 | 47,860,344 | -0.08(-0.68%) |
Jun 01, 2017 | 11.48 | 11.49 | 10.93 | 10.96 | 62,144,600 | -0.81(-6.86%) |
May 31, 2017 | 11.76 | 11.81 | 11.61 | 11.77 | 38,161,788 | -0.02(-0.21%) |
May 30, 2017 | 11.75 | 11.84 | 11.69 | 11.79 | 28,352,124 | +0.01(+0.11%) |
May 26, 2017 | 11.79 | 11.82 | 11.72 | 11.78 | 21,479,766 | -0.01(-0.05%) |
May 25, 2017 | 11.87 | 11.89 | 11.77 | 11.79 | 28,955,962 | -0.04(-0.37%) |
May 24, 2017 | 11.79 | 11.87 | 11.75 | 11.83 | 18,854,240 | +0.03(+0.27%) |
May 23, 2017 | 11.80 | 11.82 | 11.73 | 11.80 | 22,222,116 | +0.04(+0.37%) |
May 22, 2017 | 11.59 | 11.79 | 11.58 | 11.75 | 21,624,670 | +0.16(+1.40%) |
May 19, 2017 | 11.79 | 11.89 | 11.55 | 11.59 | 32,231,102 | -0.16(-1.33%) |
May 18, 2017 | 11.67 | 11.86 | 11.59 | 11.75 | 19,876,012 | -0.01(-0.11%) |
May 17, 2017 | 11.95 | 11.90 | 11.71 | 11.76 | 20,847,032 | -0.19(-1.62%) |
May 16, 2017 | 11.89 | 11.99 | 11.83 | 11.95 | 15,205,782 | +0.08(+0.63%) |
May 15, 2017 | 11.82 | 11.97 | 11.80 | 11.88 | 17,125,700 | +0.07(+0.58%) |
May 12, 2017 | 11.81 | 11.90 | 11.79 | 11.81 | 15,369,802 | +0.01(+0.11%) |
May 11, 2017 | 11.84 | 11.92 | 11.76 | 11.80 | 19,892,032 | -0.09(-0.74%) |
May 10, 2017 | 11.75 | 11.89 | 11.73 | 11.89 | 18,173,576 | +0.14(+1.17%) |
May 09, 2017 | 11.80 | 11.87 | 11.66 | 11.75 | 26,072,816 | -0.07(-0.58%) |
May 08, 2017 | 11.79 | 11.85 | 11.74 | 11.82 | 14,555,261 | +0.04(+0.32%) |
May 05, 2017 | 11.79 | 11.79 | 11.68 | 11.78 | 20,359,842 | +0.05(+0.43%) |
May 04, 2017 | 11.73 | 11.76 | 11.64 | 11.73 | 10,490,194 | +0.05(+0.43%) |
May 03, 2017 | 11.67 | 11.74 | 11.62 | 11.68 | 17,573,412 | -0.02(-0.16%) |
May 02, 2017 | 11.71 | 11.79 | 11.67 | 11.70 | 12,538,351 | -0.02(-0.16%) |
May 01, 2017 | 11.69 | 11.78 | 11.66 | 11.72 | 13,116,404 | +0.06(+0.54%) |
Apr 28, 2017 | 11.65 | 11.70 | 11.57 | 11.65 | 14,838,126 | +0.00(+0.00%) |
Apr 27, 2017 | 11.64 | 11.67 | 11.53 | 11.65 | 22,084,364 | +0.01(+0.11%) |
Apr 26, 2017 | 11.57 | 11.75 | 11.52 | 11.64 | 17,473,074 | +0.06(+0.49%) |
Apr 25, 2017 | 11.57 | 11.63 | 11.52 | 11.59 | 13,643,720 | +0.05(+0.43%) |
Apr 24, 2017 | 11.42 | 11.60 | 11.39 | 11.54 | 22,454,750 | +0.19(+1.65%) |
Apr 21, 2017 | 11.45 | 11.46 | 11.27 | 11.35 | 19,587,448 | -0.12(-1.04%) |
Apr 20, 2017 | 11.40 | 11.52 | 11.37 | 11.47 | 16,375,969 | +0.11(+0.94%) |
Apr 19, 2017 | 11.35 | 11.44 | 11.32 | 11.36 | 11,674,343 | +0.02(+0.17%) |
Apr 18, 2017 | 11.31 | 11.38 | 11.25 | 11.34 | 12,804,682 | +0.01(+0.11%) |
Apr 17, 2017 | 11.27 | 11.34 | 11.25 | 11.33 | 12,692,935 | +0.07(+0.67%) |
Apr 13, 2017 | 11.27 | 11.36 | 11.24 | 11.25 | 26,027,490 | -0.04(-0.33%) |
Apr 12, 2017 | 11.47 | 11.47 | 11.22 | 11.29 | 21,937,622 | -0.08(-0.71%) |
Apr 11, 2017 | 11.42 | 11.48 | 11.32 | 11.37 | 18,132,810 | -0.08(-0.66%) |
Apr 10, 2017 | 11.47 | 11.58 | 11.41 | 11.45 | 35,235,176 | +0.01(+0.11%) |
Apr 07, 2017 | 11.23 | 11.54 | 11.20 | 11.44 | 44,995,376 | +0.16(+1.44%) |
Apr 06, 2017 | 11.25 | 11.34 | 11.20 | 11.27 | 19,814,658 | +0.07(+0.67%) |
Apr 05, 2017 | 11.25 | 11.32 | 11.12 | 11.20 | 30,383,598 | +0.00(+0.00%) |
Apr 04, 2017 | 10.88 | 11.20 | 10.85 | 11.20 | 30,452,116 | +0.21(+1.88%) |
Apr 03, 2017 | 11.26 | 11.30 | 10.83 | 10.99 | 51,176,064 | -0.12(-1.04%) |
Mar 31, 2017 | 10.98 | 11.25 | 10.98 | 11.11 | 30,355,364 | +0.04(+0.34%) |
Mar 30, 2017 | 11.06 | 11.16 | 11.02 | 11.07 | 19,094,118 | -0.02(-0.21%) |
Mar 29, 2017 | 10.78 | 11.21 | 10.73 | 11.09 | 36,764,540 | +0.31(+2.87%) |
Mar 28, 2017 | 10.63 | 10.88 | 10.61 | 10.78 | 17,979,236 | +0.14(+1.28%) |
Mar 27, 2017 | 10.57 | 10.71 | 10.49 | 10.65 | 14,272,665 | -0.02(-0.22%) |
Mar 24, 2017 | 10.71 | 10.89 | 10.61 | 10.67 | 19,575,740 | -0.01(-0.13%) |
Mar 23, 2017 | 10.52 | 10.76 | 10.49 | 10.69 | 20,830,658 | +0.14(+1.33%) |
Mar 22, 2017 | 10.41 | 10.57 | 10.36 | 10.54 | 19,402,032 | +0.12(+1.12%) |
Mar 21, 2017 | 10.76 | 10.82 | 10.40 | 10.43 | 34,619,032 | -0.33(-3.05%) |
Mar 20, 2017 | 10.67 | 10.81 | 10.62 | 10.76 | 18,292,960 | +0.05(+0.44%) |
Mar 17, 2017 | 10.61 | 10.77 | 10.55 | 10.71 | 26,416,118 | +0.10(+0.93%) |
Mar 16, 2017 | 10.64 | 10.71 | 10.54 | 10.61 | 21,973,712 | -0.02(-0.22%) |
Mar 15, 2017 | 10.42 | 10.71 | 10.36 | 10.63 | 29,903,150 | +0.22(+2.07%) |
Mar 14, 2017 | 10.42 | 10.46 | 10.32 | 10.42 | 21,526,758 | -0.04(-0.40%) |
Mar 13, 2017 | 10.40 | 10.51 | 10.39 | 10.46 | 21,526,780 | +0.01(+0.07%) |
Mar 10, 2017 | 10.53 | 10.60 | 10.37 | 10.45 | 23,869,294 | -0.05(-0.44%) |
Mar 09, 2017 | 10.53 | 10.60 | 10.46 | 10.50 | 23,603,448 | -0.07(-0.66%) |
Mar 08, 2017 | 10.65 | 10.68 | 10.55 | 10.57 | 27,189,112 | -0.09(-0.88%) |
Mar 07, 2017 | 10.73 | 10.84 | 10.61 | 10.66 | 29,737,528 | -0.12(-1.08%) |
Mar 06, 2017 | 10.68 | 10.81 | 10.67 | 10.78 | 33,300,066 | +0.01(+0.09%) |
Mar 03, 2017 | 10.71 | 10.87 | 10.69 | 10.77 | 24,756,076 | +0.05(+0.44%) |
Mar 02, 2017 | 10.80 | 10.85 | 10.67 | 10.72 | 23,036,842 | -0.11(-0.99%) |
Mar 01, 2017 | 10.75 | 10.89 | 10.71 | 10.83 | 28,403,050 | +0.17(+1.58%) |
Feb 28, 2017 | 10.31 | 10.69 | 10.28 | 10.66 | 39,258,328 | +0.24(+2.29%) |
Feb 27, 2017 | 10.64 | 10.64 | 10.41 | 10.43 | 40,641,108 | -0.30(-2.83%) |
Feb 24, 2017 | 10.34 | 10.74 | 10.33 | 10.73 | 100,328,720 | -0.79(-6.89%) |
Feb 23, 2017 | 11.60 | 11.62 | 11.45 | 11.52 | 28,365,852 | -0.06(-0.48%) |
Feb 22, 2017 | 11.47 | 11.63 | 11.45 | 11.58 | 16,355,451 | +0.06(+0.49%) |
Feb 21, 2017 | 11.40 | 11.54 | 11.38 | 11.52 | 20,198,594 | +0.12(+1.07%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 11.39 | 11.44 | 11.31 | 11.37 | 14,657,351 | -0.02(-0.20%) |
Feb 15, 2017 | 11.32 | 11.42 | 11.26 | 11.39 | 14,630,190 | +0.11(+0.99%) |
Feb 14, 2017 | 11.25 | 11.28 | 11.20 | 11.28 | 20,879,276 | +0.01(+0.08%) |
Feb 13, 2017 | 11.22 | 11.32 | 11.20 | 11.27 | 13,841,584 | +0.06(+0.54%) |
Feb 10, 2017 | 11.25 | 11.33 | 11.21 | 11.21 | 17,786,162 | -0.04(-0.37%) |
Feb 09, 2017 | 11.04 | 11.27 | 11.01 | 11.25 | 15,001,005 | +0.21(+1.90%) |
Feb 08, 2017 | 11.04 | 11.16 | 11.00 | 11.04 | 13,021,958 | -0.03(-0.25%) |
Feb 07, 2017 | 11.00 | 11.12 | 10.99 | 11.07 | 13,921,155 | +0.07(+0.64%) |
Feb 06, 2017 | 10.91 | 11.06 | 10.89 | 11.00 | 11,754,986 | +0.02(+0.17%) |
Feb 03, 2017 | 10.63 | 11.02 | 10.63 | 10.98 | 28,747,748 | +0.38(+3.57%) |
Feb 02, 2017 | 10.40 | 10.62 | 10.40 | 10.60 | 17,755,668 | +0.05(+0.44%) |
Feb 01, 2017 | 10.62 | 10.64 | 10.45 | 10.56 | 20,843,356 | -0.04(-0.40%) |
Jan 31, 2017 | 10.35 | 10.60 | 10.21 | 10.60 | 26,719,168 | +0.25(+2.39%) |
Jan 30, 2017 | 10.51 | 10.51 | 10.28 | 10.35 | 19,999,082 | -0.19(-1.77%) |
Jan 27, 2017 | 10.62 | 10.65 | 10.50 | 10.54 | 14,573,885 | -0.03(-0.31%) |
Jan 26, 2017 | 10.73 | 10.79 | 10.57 | 10.57 | 13,128,078 | -0.17(-1.57%) |
Jan 25, 2017 | 10.76 | 10.81 | 10.67 | 10.74 | 15,613,451 | +0.04(+0.39%) |
Jan 24, 2017 | 10.61 | 10.79 | 10.59 | 10.70 | 17,592,664 | +0.15(+1.42%) |
Jan 23, 2017 | 10.66 | 10.71 | 10.46 | 10.55 | 19,421,510 | -0.14(-1.36%) |
Jan 20, 2017 | 10.65 | 10.70 | 10.58 | 10.69 | 19,377,586 | +0.05(+0.48%) |
Jan 19, 2017 | 10.65 | 10.69 | 10.60 | 10.64 | 12,408,990 | -0.04(-0.39%) |
Jan 18, 2017 | 10.64 | 10.74 | 10.56 | 10.68 | 18,081,388 | +0.08(+0.75%) |
Jan 17, 2017 | 10.67 | 10.74 | 10.58 | 10.60 | 12,631,498 | -0.12(-1.09%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.09(+0.83%) | |
Jan 12, 2017 | 10.62 | 10.67 | 10.48 | 10.63 | 17,705,044 | -0.00(-0.04%) |
Jan 11, 2017 | 10.71 | 10.74 | 10.57 | 10.64 | 19,853,116 | -0.09(-0.83%) |
Jan 10, 2017 | 10.60 | 10.75 | 10.52 | 10.72 | 28,827,510 | +0.18(+1.73%) |
Jan 09, 2017 | 10.81 | 10.83 | 10.52 | 10.54 | 30,587,006 | -0.25(-2.34%) |
Jan 06, 2017 | 11.01 | 11.01 | 10.47 | 10.79 | 31,119,554 | -0.21(-1.95%) |
Jan 05, 2017 | 10.96 | 11.02 | 10.90 | 11.01 | 24,730,744 | +0.05(+0.47%) |
Jan 04, 2017 | 10.89 | 11.08 | 10.86 | 10.96 | 14,887,229 | +0.12(+1.08%) |