Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.04(-0.40%) | |
Dec 29, 2016 | 10.80 | 10.94 | 10.80 | 10.91 | 2,736,065 | +0.10(+0.97%) |
Dec 28, 2016 | 11.04 | 11.05 | 10.79 | 10.81 | 1,890,020 | -0.16(-1.43%) |
Dec 27, 2016 | 10.95 | 11.04 | 10.92 | 10.96 | 1,471,711 | +0.05(+0.48%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.07(+0.64%) | |
Dec 22, 2016 | 10.81 | 10.89 | 10.78 | 10.84 | 2,731,228 | -0.02(-0.16%) |
Dec 21, 2016 | 10.95 | 10.96 | 10.85 | 10.86 | 4,904,213 | -0.06(-0.56%) |
Dec 20, 2016 | 11.05 | 11.12 | 10.90 | 10.92 | 3,371,537 | -0.13(-1.18%) |
Dec 19, 2016 | 10.99 | 11.14 | 10.97 | 11.05 | 2,264,697 | +0.06(+0.56%) |
Dec 16, 2016 | 10.97 | 11.12 | 10.95 | 10.99 | 4,549,491 | +0.02(+0.16%) |
Dec 15, 2016 | 11.19 | 11.27 | 10.95 | 10.97 | 4,318,498 | -0.24(-2.10%) |
Dec 14, 2016 | 11.23 | 11.33 | 11.16 | 11.21 | 2,939,139 | -0.03(-0.23%) |
Dec 13, 2016 | 11.26 | 11.41 | 11.14 | 11.23 | 4,525,883 | -0.01(-0.12%) |
Dec 12, 2016 | 11.48 | 11.56 | 11.25 | 11.25 | 4,198,148 | -0.20(-1.74%) |
Dec 09, 2016 | 11.29 | 11.47 | 11.29 | 11.44 | 2,835,530 | +0.16(+1.38%) |
Dec 08, 2016 | 11.31 | 11.36 | 11.21 | 11.29 | 3,486,616 | -0.02(-0.15%) |
Dec 07, 2016 | 11.44 | 11.48 | 11.25 | 11.31 | 6,971,861 | +0.39(+3.57%) |
Dec 06, 2016 | 10.91 | 10.96 | 10.80 | 10.92 | 3,977,766 | +0.02(+0.16%) |
Dec 05, 2016 | 10.98 | 11.03 | 10.78 | 10.90 | 6,545,950 | +0.01(+0.08%) |
Dec 02, 2016 | 10.88 | 10.99 | 10.88 | 10.89 | 2,572,068 | -0.01(-0.08%) |
Dec 01, 2016 | 10.92 | 10.97 | 10.70 | 10.90 | 5,306,685 | +0.02(+0.16%) |
Nov 30, 2016 | 11.24 | 11.29 | 10.88 | 10.88 | 4,210,124 | -0.29(-2.56%) |
Nov 29, 2016 | 11.10 | 11.29 | 11.09 | 11.17 | 5,288,217 | +0.05(+0.47%) |
Nov 28, 2016 | 11.17 | 11.22 | 11.10 | 11.12 | 4,008,510 | -0.08(-0.70%) |
Nov 25, 2016 | 11.25 | 11.26 | 11.15 | 11.19 | 1,861,468 | -0.02(-0.15%) |
Nov 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.09%) | |
Nov 22, 2016 | 11.26 | 11.28 | 11.06 | 11.09 | 6,889,736 | -0.14(-1.23%) |
Nov 21, 2016 | 11.19 | 11.30 | 11.18 | 11.23 | 2,512,922 | +0.00(+0.00%) |
Nov 18, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 1,513,381 | +0.03(+0.31%) |
Nov 17, 2016 | 11.12 | 11.28 | 11.03 | 11.19 | 4,318,443 | +0.06(+0.54%) |
Nov 16, 2016 | 11.24 | 11.29 | 11.08 | 11.13 | 3,469,229 | -0.10(-0.92%) |
Nov 15, 2016 | 11.20 | 11.25 | 11.12 | 11.24 | 1,957,560 | +0.03(+0.23%) |
Nov 14, 2016 | 11.05 | 11.28 | 11.03 | 11.21 | 2,567,016 | +0.23(+2.13%) |
Nov 11, 2016 | 10.99 | 11.02 | 10.90 | 10.98 | 2,204,924 | -0.01(-0.08%) |
Nov 10, 2016 | 10.99 | 11.09 | 10.98 | 10.99 | 2,071,969 | +0.05(+0.48%) |
Nov 09, 2016 | 10.76 | 11.06 | 10.68 | 10.93 | 2,549,235 | +0.07(+0.64%) |
Nov 08, 2016 | 10.80 | 10.91 | 10.75 | 10.86 | 2,771,106 | +0.03(+0.24%) |
Nov 07, 2016 | 10.90 | 10.92 | 10.78 | 10.84 | 2,084,444 | +0.13(+1.21%) |
Nov 04, 2016 | 10.71 | 10.88 | 10.67 | 10.71 | 2,726,978 | +0.03(+0.33%) |
Nov 03, 2016 | 10.80 | 10.88 | 10.67 | 10.67 | 4,943,243 | -0.16(-1.44%) |
Nov 02, 2016 | 10.92 | 10.94 | 10.79 | 10.83 | 4,421,037 | -0.11(-1.03%) |
Nov 01, 2016 | 10.89 | 10.99 | 10.82 | 10.94 | 9,038,823 | +0.12(+1.12%) |
Oct 31, 2016 | 10.79 | 10.91 | 10.78 | 10.82 | 4,775,822 | +0.02(+0.16%) |
Oct 28, 2016 | 10.89 | 10.96 | 10.73 | 10.80 | 7,240,261 | -0.10(-0.87%) |
Oct 27, 2016 | 10.78 | 11.02 | 10.71 | 10.90 | 8,805,855 | +0.13(+1.21%) |
Oct 26, 2016 | 10.62 | 10.95 | 10.60 | 10.77 | 10,398,292 | -0.04(-0.40%) |
Oct 25, 2016 | 11.18 | 11.38 | 10.76 | 10.81 | 23,485,006 | -1.09(-9.16%) |
Oct 24, 2016 | 11.80 | 11.91 | 11.74 | 11.90 | 6,281,116 | +0.20(+1.70%) |
Oct 21, 2016 | 11.56 | 11.78 | 11.43 | 11.70 | 5,028,429 | +0.13(+1.12%) |
Oct 20, 2016 | 11.80 | 11.81 | 11.52 | 11.57 | 6,419,130 | -0.28(-2.34%) |
Oct 19, 2016 | 11.90 | 11.91 | 11.78 | 11.85 | 2,137,971 | +0.01(+0.07%) |
Oct 18, 2016 | 11.89 | 11.91 | 11.76 | 11.84 | 3,917,755 | +0.07(+0.59%) |
Oct 17, 2016 | 11.81 | 11.92 | 11.74 | 11.77 | 1,983,184 | +0.02(+0.15%) |
Oct 14, 2016 | 11.71 | 11.89 | 11.67 | 11.76 | 2,255,492 | +0.10(+0.89%) |
Oct 13, 2016 | 11.65 | 11.71 | 11.50 | 11.65 | 1,445,831 | -0.15(-1.25%) |
Oct 12, 2016 | 11.75 | 11.88 | 11.75 | 11.80 | 1,162,385 | +0.03(+0.22%) |
Oct 11, 2016 | 11.86 | 11.88 | 11.68 | 11.77 | 1,947,794 | -0.10(-0.87%) |
Oct 10, 2016 | 11.92 | 12.02 | 11.86 | 11.88 | 1,371,650 | -0.01(-0.07%) |
Oct 07, 2016 | 11.93 | 11.99 | 11.76 | 11.89 | 4,048,880 | -0.05(-0.43%) |
Oct 06, 2016 | 11.70 | 11.98 | 11.61 | 11.94 | 6,140,472 | +0.22(+1.85%) |
Oct 05, 2016 | 11.89 | 11.89 | 11.70 | 11.72 | 3,655,628 | -0.10(-0.81%) |
Oct 04, 2016 | 11.91 | 12.20 | 11.81 | 11.82 | 5,842,117 | -0.12(-1.02%) |
Oct 03, 2016 | 11.97 | 11.99 | 11.75 | 11.94 | 5,031,104 | -0.17(-1.43%) |
Sep 30, 2016 | 11.95 | 12.11 | 11.89 | 12.11 | 8,007,134 | +0.33(+2.79%) |
Sep 29, 2016 | 11.97 | 12.00 | 11.74 | 11.78 | 3,918,521 | -0.24(-2.02%) |
Sep 28, 2016 | 12.08 | 12.12 | 11.90 | 12.02 | 2,643,260 | +0.03(+0.22%) |
Sep 27, 2016 | 12.21 | 12.21 | 11.99 | 12.00 | 2,893,470 | -0.20(-1.63%) |
Sep 26, 2016 | 12.19 | 12.28 | 12.16 | 12.20 | 2,613,469 | -0.04(-0.35%) |
Sep 23, 2016 | 12.19 | 12.27 | 12.19 | 12.24 | 2,437,325 | +0.03(+0.28%) |
Sep 22, 2016 | 12.20 | 12.26 | 12.17 | 12.21 | 2,898,415 | +0.07(+0.57%) |
Sep 21, 2016 | 11.99 | 12.16 | 11.90 | 12.14 | 2,920,342 | +0.20(+1.67%) |
Sep 20, 2016 | 11.99 | 12.03 | 11.89 | 11.94 | 3,408,776 | +0.02(+0.15%) |
Sep 19, 2016 | 12.07 | 12.11 | 11.86 | 11.92 | 5,090,539 | -0.11(-0.93%) |
Sep 16, 2016 | 12.21 | 12.27 | 12.02 | 12.03 | 5,696,666 | -0.17(-1.42%) |
Sep 15, 2016 | 11.95 | 12.24 | 11.94 | 12.21 | 4,072,508 | +0.29(+2.40%) |
Sep 14, 2016 | 12.08 | 12.15 | 11.89 | 11.92 | 3,585,182 | -0.14(-1.15%) |
Sep 13, 2016 | 12.02 | 12.21 | 12.00 | 12.06 | 2,133,289 | -0.10(-0.78%) |
Sep 12, 2016 | 12.01 | 12.21 | 11.96 | 12.15 | 1,899,028 | +0.07(+0.57%) |
Sep 09, 2016 | 12.34 | 12.36 | 11.99 | 12.09 | 2,756,056 | -0.32(-2.57%) |
Sep 08, 2016 | 12.53 | 12.68 | 12.40 | 12.40 | 3,587,781 | -0.19(-1.51%) |
Sep 07, 2016 | 12.52 | 12.62 | 12.49 | 12.59 | 1,883,142 | +0.02(+0.14%) |
Sep 06, 2016 | 12.59 | 12.65 | 12.50 | 12.58 | 1,478,492 | -0.01(-0.07%) |
Sep 02, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 2,148,854 | +0.03(+0.21%) |
Sep 01, 2016 | 12.40 | 12.58 | 12.36 | 12.56 | 3,048,401 | +0.19(+1.53%) |
Aug 31, 2016 | 12.47 | 12.51 | 12.31 | 12.37 | 3,824,705 | -0.11(-0.90%) |
Aug 30, 2016 | 12.46 | 12.51 | 12.39 | 12.48 | 2,016,440 | +0.01(+0.07%) |
Aug 29, 2016 | 12.51 | 12.60 | 12.38 | 12.47 | 3,158,250 | -0.02(-0.14%) |
Aug 26, 2016 | 12.49 | 12.62 | 12.42 | 12.49 | 3,500,988 | +0.00(+0.00%) |
Aug 25, 2016 | 12.35 | 12.62 | 12.35 | 12.49 | 5,146,359 | +0.09(+0.69%) |
Aug 24, 2016 | 12.47 | 12.47 | 12.34 | 12.40 | 4,130,609 | -0.08(-0.62%) |
Aug 23, 2016 | 12.29 | 12.55 | 12.29 | 12.48 | 5,278,647 | +0.19(+1.54%) |
Aug 22, 2016 | 12.11 | 12.31 | 12.02 | 12.29 | 4,268,432 | +0.10(+0.85%) |
Aug 19, 2016 | 12.02 | 12.22 | 11.99 | 12.19 | 3,263,039 | +0.10(+0.86%) |
Aug 18, 2016 | 12.02 | 12.10 | 11.89 | 12.09 | 4,481,130 | +0.09(+0.79%) |
Aug 17, 2016 | 12.02 | 12.07 | 11.95 | 11.99 | 2,589,683 | -0.06(-0.50%) |
Aug 16, 2016 | 12.08 | 12.18 | 12.02 | 12.05 | 2,867,657 | +0.00(+0.00%) |
Aug 15, 2016 | 11.90 | 12.18 | 11.90 | 12.05 | 2,659,594 | +0.15(+1.23%) |
Aug 12, 2016 | 11.97 | 11.99 | 11.83 | 11.90 | 1,379,638 | -0.09(-0.79%) |
Aug 11, 2016 | 12.08 | 12.15 | 11.96 | 12.00 | 2,439,685 | -0.08(-0.64%) |
Aug 10, 2016 | 11.82 | 12.08 | 11.79 | 12.08 | 4,055,878 | +0.23(+1.97%) |
Aug 09, 2016 | 11.92 | 11.99 | 11.84 | 11.84 | 2,092,040 | -0.04(-0.36%) |
Aug 08, 2016 | 11.86 | 11.90 | 11.79 | 11.89 | 1,566,843 | +0.01(+0.07%) |
Aug 05, 2016 | 11.76 | 11.90 | 11.72 | 11.88 | 2,509,987 | +0.20(+1.70%) |
Aug 04, 2016 | 11.80 | 11.96 | 11.66 | 11.68 | 2,961,991 | -0.08(-0.66%) |
Aug 03, 2016 | 11.67 | 11.78 | 11.63 | 11.76 | 2,321,887 | +0.05(+0.44%) |
Aug 02, 2016 | 11.77 | 11.77 | 11.63 | 11.71 | 2,639,367 | -0.03(-0.22%) |
Aug 01, 2016 | 11.82 | 11.87 | 11.67 | 11.73 | 4,025,306 | -0.03(-0.29%) |
Jul 29, 2016 | 11.76 | 11.79 | 11.65 | 11.77 | 2,751,047 | -0.02(-0.15%) |
Jul 28, 2016 | 11.87 | 11.89 | 11.77 | 11.78 | 3,980,287 | -0.12(-1.01%) |
Jul 27, 2016 | 11.80 | 11.94 | 11.70 | 11.90 | 4,135,638 | +0.10(+0.88%) |
Jul 26, 2016 | 11.36 | 11.98 | 11.34 | 11.80 | 8,239,183 | +0.49(+4.35%) |
Jul 25, 2016 | 11.21 | 11.34 | 11.18 | 11.31 | 4,674,666 | +0.08(+0.69%) |
Jul 22, 2016 | 11.29 | 11.33 | 11.22 | 11.23 | 2,622,527 | -0.06(-0.53%) |
Jul 21, 2016 | 11.36 | 11.44 | 11.29 | 11.29 | 4,388,650 | -0.05(-0.46%) |
Jul 20, 2016 | 11.21 | 11.49 | 11.20 | 11.34 | 4,022,283 | +0.13(+1.15%) |
Jul 19, 2016 | 11.32 | 11.33 | 11.18 | 11.21 | 2,232,543 | -0.09(-0.84%) |
Jul 18, 2016 | 11.39 | 11.45 | 11.28 | 11.31 | 2,395,390 | -0.11(-0.98%) |
Jul 15, 2016 | 11.49 | 11.61 | 11.40 | 11.42 | 3,038,295 | +0.02(+0.15%) |
Jul 14, 2016 | 11.35 | 11.44 | 11.27 | 11.40 | 3,872,505 | +0.11(+0.99%) |
Jul 13, 2016 | 11.39 | 11.39 | 11.21 | 11.29 | 4,962,806 | -0.02(-0.15%) |
Jul 12, 2016 | 11.26 | 11.43 | 11.24 | 11.31 | 6,454,803 | +0.16(+1.47%) |
Jul 11, 2016 | 10.97 | 11.18 | 10.88 | 11.14 | 4,892,127 | +0.19(+1.73%) |
Jul 08, 2016 | 10.83 | 11.01 | 10.74 | 10.96 | 2,858,380 | +0.22(+2.01%) |
Jul 07, 2016 | 10.82 | 11.03 | 10.68 | 10.74 | 3,199,075 | -0.07(-0.64%) |
Jul 06, 2016 | 10.61 | 10.81 | 10.55 | 10.81 | 3,318,293 | +0.20(+1.87%) |
Jul 05, 2016 | 10.83 | 10.85 | 10.52 | 10.61 | 2,001,213 | -0.23(-2.15%) |
Jul 01, 2016 | 10.77 | 10.84 | 10.84 | 10.84 | 2,663,461 | +0.03(+0.24%) |
Jun 30, 2016 | 10.71 | 10.84 | 10.63 | 10.82 | 2,665,833 | +0.16(+1.54%) |
Jun 29, 2016 | 10.57 | 10.69 | 10.50 | 10.65 | 4,026,721 | +0.21(+1.98%) |
Jun 28, 2016 | 10.51 | 10.59 | 10.31 | 10.45 | 3,721,161 | +0.04(+0.42%) |
Jun 27, 2016 | 10.77 | 10.89 | 10.35 | 10.40 | 4,325,982 | -0.49(-4.51%) |
Jun 24, 2016 | 10.83 | 11.05 | 10.83 | 10.89 | 6,360,160 | -0.38(-3.37%) |
Jun 23, 2016 | 11.33 | 11.42 | 11.25 | 11.27 | 5,464,397 | +0.05(+0.46%) |
Jun 22, 2016 | 11.21 | 11.33 | 11.20 | 11.22 | 2,957,349 | +0.02(+0.15%) |
Jun 21, 2016 | 11.20 | 11.26 | 11.16 | 11.21 | 3,250,708 | +0.03(+0.23%) |
Jun 20, 2016 | 11.08 | 11.27 | 11.04 | 11.18 | 4,148,374 | +0.27(+2.45%) |
Jun 17, 2016 | 10.92 | 11.04 | 10.83 | 10.91 | 3,421,810 | -0.04(-0.39%) |
Jun 16, 2016 | 10.95 | 10.97 | 10.82 | 10.96 | 2,303,865 | -0.04(-0.39%) |
Jun 15, 2016 | 11.03 | 11.20 | 10.99 | 11.00 | 3,559,799 | +0.02(+0.16%) |
Jun 14, 2016 | 10.96 | 11.08 | 10.89 | 10.98 | 6,811,921 | +0.00(+0.00%) |
Jun 13, 2016 | 11.28 | 11.29 | 10.96 | 10.98 | 6,388,914 | -0.41(-3.56%) |
Jun 10, 2016 | 11.43 | 11.47 | 11.33 | 11.39 | 2,907,021 | -0.10(-0.90%) |
Jun 09, 2016 | 11.49 | 11.57 | 11.38 | 11.49 | 4,110,079 | -0.09(-0.74%) |
Jun 08, 2016 | 11.59 | 11.61 | 11.50 | 11.58 | 2,777,822 | +0.02(+0.15%) |
Jun 07, 2016 | 11.55 | 11.63 | 11.45 | 11.56 | 3,055,534 | +0.04(+0.37%) |
Jun 06, 2016 | 11.63 | 11.64 | 11.46 | 11.52 | 2,229,262 | -0.07(-0.59%) |
Jun 03, 2016 | 11.54 | 11.61 | 11.51 | 11.58 | 2,450,220 | +0.04(+0.37%) |
Jun 02, 2016 | 11.54 | 11.54 | 11.38 | 11.54 | 2,306,412 | -0.01(-0.07%) |
Jun 01, 2016 | 11.46 | 11.55 | 11.38 | 11.55 | 2,482,151 | +0.03(+0.30%) |
May 31, 2016 | 11.69 | 11.72 | 11.44 | 11.52 | 3,119,272 | -0.16(-1.40%) |
May 27, 2016 | 11.40 | 11.68 | 11.68 | 11.68 | 5,966,760 | +0.27(+2.33%) |
May 26, 2016 | 11.49 | 11.49 | 11.30 | 11.41 | 4,285,878 | -0.07(-0.60%) |
May 25, 2016 | 11.47 | 11.53 | 11.39 | 11.48 | 4,123,694 | +0.05(+0.45%) |
May 24, 2016 | 11.29 | 11.50 | 11.07 | 11.43 | 4,719,410 | +0.18(+1.60%) |
May 23, 2016 | 11.40 | 11.40 | 11.24 | 11.25 | 5,281,541 | -0.20(-1.73%) |
May 20, 2016 | 11.17 | 11.46 | 11.17 | 11.45 | 4,925,891 | +0.29(+2.62%) |
May 19, 2016 | 11.19 | 11.23 | 10.97 | 11.15 | 3,122,912 | -0.10(-0.92%) |
May 18, 2016 | 11.38 | 11.43 | 11.17 | 11.26 | 4,059,602 | -0.12(-1.06%) |
May 17, 2016 | 11.41 | 11.50 | 11.30 | 11.38 | 5,526,824 | -0.10(-0.90%) |
May 16, 2016 | 11.39 | 11.50 | 11.31 | 11.48 | 2,336,121 | +0.13(+1.14%) |
May 13, 2016 | 11.46 | 11.51 | 11.30 | 11.35 | 4,496,973 | -0.15(-1.34%) |
May 12, 2016 | 11.58 | 11.74 | 11.45 | 11.51 | 6,513,319 | +0.15(+1.36%) |
May 11, 2016 | 11.27 | 11.39 | 11.23 | 11.35 | 6,846,913 | +0.07(+0.61%) |
May 10, 2016 | 11.08 | 11.32 | 11.03 | 11.28 | 4,351,151 | +0.27(+2.42%) |
May 09, 2016 | 10.91 | 11.03 | 10.86 | 11.02 | 2,348,510 | +0.11(+1.02%) |
May 06, 2016 | 10.89 | 10.98 | 10.85 | 10.91 | 3,410,670 | -0.04(-0.39%) |
May 05, 2016 | 10.94 | 11.03 | 10.85 | 10.95 | 2,448,416 | +0.02(+0.16%) |
May 04, 2016 | 11.11 | 11.15 | 10.90 | 10.93 | 2,837,991 | -0.22(-2.00%) |
May 03, 2016 | 11.25 | 11.26 | 10.97 | 11.15 | 4,531,156 | -0.21(-1.82%) |
May 02, 2016 | 11.42 | 11.42 | 11.29 | 11.36 | 3,459,811 | -0.05(-0.45%) |
Apr 29, 2016 | 11.33 | 11.41 | 11.20 | 11.41 | 4,907,378 | +0.05(+0.45%) |
Apr 28, 2016 | 11.25 | 11.48 | 11.15 | 11.36 | 6,689,590 | +0.02(+0.15%) |
Apr 27, 2016 | 11.27 | 11.37 | 11.16 | 11.34 | 6,981,305 | +0.13(+1.15%) |
Apr 26, 2016 | 11.46 | 11.58 | 10.91 | 11.21 | 12,664,557 | -0.17(-1.51%) |
Apr 25, 2016 | 11.59 | 11.59 | 11.27 | 11.39 | 5,667,709 | -0.35(-3.00%) |
Apr 22, 2016 | 11.45 | 11.78 | 11.43 | 11.74 | 3,542,007 | +0.32(+2.78%) |
Apr 21, 2016 | 11.61 | 11.72 | 11.41 | 11.42 | 3,954,630 | -0.14(-1.19%) |
Apr 20, 2016 | 11.63 | 11.76 | 11.55 | 11.56 | 7,021,176 | -0.03(-0.22%) |
Apr 19, 2016 | 11.53 | 11.64 | 11.51 | 11.58 | 4,616,600 | +0.10(+0.90%) |
Apr 18, 2016 | 11.29 | 11.49 | 11.29 | 11.48 | 3,186,609 | +0.15(+1.29%) |
Apr 15, 2016 | 11.12 | 11.35 | 11.11 | 11.33 | 2,644,824 | +0.20(+1.77%) |
Apr 14, 2016 | 11.22 | 11.31 | 10.93 | 11.14 | 3,239,246 | -0.11(-0.99%) |
Apr 13, 2016 | 11.17 | 11.26 | 11.10 | 11.25 | 2,311,343 | +0.14(+1.24%) |
Apr 12, 2016 | 11.00 | 11.15 | 11.00 | 11.11 | 2,087,351 | +0.11(+1.02%) |
Apr 11, 2016 | 11.01 | 11.16 | 10.98 | 11.00 | 2,092,723 | +0.00(+0.00%) |
Apr 08, 2016 | 10.91 | 11.08 | 10.86 | 11.00 | 2,700,245 | +0.16(+1.51%) |
Apr 07, 2016 | 10.91 | 10.95 | 10.79 | 10.84 | 2,104,920 | -0.12(-1.10%) |
Apr 06, 2016 | 10.90 | 10.97 | 10.78 | 10.96 | 2,478,426 | +0.08(+0.71%) |
Apr 05, 2016 | 11.03 | 11.07 | 10.86 | 10.88 | 2,739,992 | -0.25(-2.24%) |
Apr 04, 2016 | 11.14 | 11.26 | 11.10 | 11.13 | 2,563,796 | +0.00(+0.00%) |
Apr 01, 2016 | 11.02 | 11.17 | 10.98 | 11.13 | 4,076,999 | +0.09(+0.78%) |
Mar 31, 2016 | 11.10 | 11.15 | 10.97 | 11.04 | 6,272,739 | -0.03(-0.23%) |
Mar 30, 2016 | 11.19 | 11.21 | 10.87 | 11.07 | 5,331,908 | -0.09(-0.85%) |
Mar 29, 2016 | 10.98 | 11.19 | 10.83 | 11.16 | 3,453,202 | +0.20(+1.80%) |
Mar 28, 2016 | 11.03 | 11.03 | 10.65 | 10.97 | 5,168,967 | -0.09(-0.78%) |
Mar 24, 2016 | 11.10 | 11.05 | 11.05 | 11.05 | 3,175,212 | -0.09(-0.77%) |
Mar 23, 2016 | 11.22 | 11.25 | 11.13 | 11.14 | 2,780,670 | -0.12(-1.07%) |
Mar 22, 2016 | 11.15 | 11.29 | 11.11 | 11.26 | 3,812,637 | +0.02(+0.15%) |
Mar 21, 2016 | 11.26 | 11.48 | 11.20 | 11.24 | 2,750,037 | -0.03(-0.23%) |
Mar 18, 2016 | 11.33 | 11.34 | 11.17 | 11.27 | 4,648,824 | -0.03(-0.30%) |
Mar 17, 2016 | 11.06 | 11.33 | 11.05 | 11.30 | 3,016,192 | +0.21(+1.86%) |
Mar 16, 2016 | 10.82 | 11.13 | 10.81 | 11.09 | 2,459,840 | +0.23(+2.14%) |
Mar 15, 2016 | 10.96 | 10.97 | 10.79 | 10.86 | 2,556,099 | -0.15(-1.40%) |
Mar 14, 2016 | 11.00 | 11.14 | 10.97 | 11.02 | 2,682,008 | -0.04(-0.39%) |
Mar 11, 2016 | 10.88 | 11.07 | 10.86 | 11.06 | 3,242,917 | +0.27(+2.47%) |
Mar 10, 2016 | 10.72 | 10.89 | 10.65 | 10.79 | 5,201,792 | +0.08(+0.72%) |
Mar 09, 2016 | 10.59 | 10.75 | 10.49 | 10.72 | 3,708,298 | +0.15(+1.46%) |
Mar 08, 2016 | 10.75 | 10.80 | 10.50 | 10.56 | 4,537,659 | -0.28(-2.60%) |
Mar 07, 2016 | 10.90 | 10.98 | 10.76 | 10.84 | 4,180,077 | -0.08(-0.71%) |
Mar 04, 2016 | 11.08 | 11.17 | 10.90 | 10.92 | 4,667,842 | -0.17(-1.54%) |
Mar 03, 2016 | 10.91 | 11.09 | 10.88 | 11.09 | 5,369,169 | +0.14(+1.25%) |
Mar 02, 2016 | 10.55 | 10.96 | 10.55 | 10.96 | 6,490,446 | +0.37(+3.48%) |
Mar 01, 2016 | 10.61 | 10.70 | 10.51 | 10.59 | 4,828,548 | +0.03(+0.32%) |
Feb 29, 2016 | 10.54 | 10.72 | 10.48 | 10.55 | 4,082,736 | +0.00(+0.00%) |
Feb 26, 2016 | 10.43 | 10.57 | 10.39 | 10.55 | 5,623,454 | +0.16(+1.56%) |
Feb 25, 2016 | 10.30 | 10.45 | 10.24 | 10.39 | 4,183,690 | +0.10(+1.00%) |
Feb 24, 2016 | 9.972 | 10.33 | 9.972 | 10.29 | 5,421,349 | +0.23(+2.30%) |
Feb 23, 2016 | 9.826 | 10.22 | 9.800 | 10.06 | 6,775,061 | +0.21(+2.09%) |
Feb 22, 2016 | 9.664 | 9.955 | 9.664 | 9.852 | 5,859,545 | +0.27(+2.86%) |
Feb 19, 2016 | 9.826 | 9.852 | 9.458 | 9.578 | 8,996,572 | -0.27(-2.70%) |
Feb 18, 2016 | 9.980 | 10.02 | 9.711 | 9.843 | 9,552,866 | -0.15(-1.46%) |
Feb 17, 2016 | 10.06 | 10.10 | 9.921 | 9.989 | 6,417,198 | -0.03(-0.26%) |
Feb 16, 2016 | 10.05 | 10.09 | 9.912 | 10.01 | 5,547,548 | +0.07(+0.69%) |
Feb 12, 2016 | 9.937 | 9.946 | 9.946 | 9.946 | 8,042,652 | +0.08(+0.78%) |
Feb 11, 2016 | 9.997 | 10.27 | 9.856 | 9.869 | 6,129,479 | -0.31(-3.03%) |
Feb 10, 2016 | 10.21 | 10.58 | 10.15 | 10.18 | 10,957,117 | -0.07(-0.67%) |
Feb 09, 2016 | 9.741 | 10.28 | 9.561 | 10.25 | 9,114,149 | +0.70(+7.35%) |
Feb 08, 2016 | 9.569 | 9.655 | 9.441 | 9.544 | 5,238,223 | -0.13(-1.33%) |
Feb 05, 2016 | 9.749 | 9.895 | 9.578 | 9.672 | 5,894,665 | -0.11(-1.14%) |
Feb 04, 2016 | 9.629 | 9.826 | 9.621 | 9.783 | 3,638,227 | +0.13(+1.33%) |
Feb 03, 2016 | 9.706 | 9.783 | 9.484 | 9.655 | 3,871,497 | +0.03(+0.36%) |
Feb 02, 2016 | 9.612 | 9.706 | 9.355 | 9.621 | 3,780,160 | -0.09(-0.97%) |
Feb 01, 2016 | 9.672 | 9.762 | 9.509 | 9.715 | 3,230,634 | -0.01(-0.09%) |
Jan 29, 2016 | 9.236 | 9.732 | 9.236 | 9.723 | 10,088,887 | +0.53(+5.77%) |
Jan 28, 2016 | 9.364 | 9.458 | 9.167 | 9.193 | 5,426,298 | -0.13(-1.38%) |
Jan 27, 2016 | 9.518 | 9.552 | 9.313 | 9.321 | 9,519,912 | -0.21(-2.16%) |
Jan 26, 2016 | 9.407 | 9.655 | 9.270 | 9.527 | 11,240,503 | +0.10(+1.09%) |
Jan 25, 2016 | 10.23 | 10.23 | 9.313 | 9.424 | 18,909,170 | -1.01(-9.68%) |
Jan 22, 2016 | 10.15 | 10.46 | 10.11 | 10.43 | 4,101,377 | +0.39(+3.83%) |
Jan 21, 2016 | 10.19 | 10.27 | 10.04 | 10.05 | 3,472,033 | -0.13(-1.26%) |
Jan 20, 2016 | 10.12 | 10.28 | 9.852 | 10.18 | 3,394,143 | -0.09(-0.83%) |
Jan 19, 2016 | 10.44 | 10.51 | 10.09 | 10.26 | 4,396,485 | -0.11(-1.07%) |
Jan 15, 2016 | 10.01 | 10.37 | 10.37 | 10.37 | 4,748,716 | +0.03(+0.25%) |
Jan 14, 2016 | 10.31 | 10.42 | 10.19 | 10.35 | 5,028,634 | +0.04(+0.42%) |
Jan 13, 2016 | 10.50 | 10.61 | 10.26 | 10.31 | 3,426,789 | -0.14(-1.31%) |
Jan 12, 2016 | 10.61 | 10.66 | 10.30 | 10.44 | 4,252,028 | -0.07(-0.65%) |
Jan 11, 2016 | 10.42 | 10.69 | 10.41 | 10.51 | 4,792,596 | +0.13(+1.24%) |
Jan 08, 2016 | 10.63 | 10.68 | 10.35 | 10.38 | 3,603,018 | -0.20(-1.86%) |
Jan 07, 2016 | 10.60 | 10.73 | 10.52 | 10.58 | 4,346,736 | -0.22(-2.06%) |
Jan 06, 2016 | 10.87 | 11.12 | 10.73 | 10.80 | 3,369,757 | -0.29(-2.62%) |
Jan 05, 2016 | 10.98 | 11.12 | 10.90 | 11.09 | 5,066,086 | +0.11(+1.01%) |