Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.01 | 13.06 | 12.95 | 13.04 | 278,032 | +0.05(+0.37%) |
Mar 30, 2017 | 12.91 | 13.04 | 12.89 | 12.99 | 404,578 | -0.18(-1.38%) |
Mar 29, 2017 | 12.99 | 13.23 | 12.99 | 13.17 | 803,469 | +0.56(+4.48%) |
Mar 28, 2017 | 12.53 | 12.62 | 12.53 | 12.61 | 326,872 | +0.02(+0.15%) |
Mar 27, 2017 | 12.54 | 12.61 | 12.51 | 12.59 | 291,610 | -0.09(-0.68%) |
Mar 24, 2017 | 12.54 | 12.70 | 12.53 | 12.68 | 470,224 | +0.15(+1.22%) |
Mar 23, 2017 | 12.47 | 12.54 | 12.43 | 12.52 | 260,554 | +0.01(+0.08%) |
Mar 22, 2017 | 12.44 | 12.59 | 12.40 | 12.51 | 945,716 | +0.43(+3.57%) |
Mar 21, 2017 | 12.26 | 12.32 | 12.08 | 12.08 | 589,671 | +0.07(+0.56%) |
Mar 20, 2017 | 11.96 | 12.06 | 11.94 | 12.02 | 577,745 | +0.18(+1.54%) |
Mar 17, 2017 | 11.89 | 11.89 | 11.77 | 11.83 | 427,206 | -0.07(-0.56%) |
Mar 16, 2017 | 11.92 | 11.97 | 11.86 | 11.90 | 169,729 | +0.02(+0.16%) |
Mar 15, 2017 | 11.63 | 11.89 | 11.61 | 11.88 | 282,826 | +0.20(+1.72%) |
Mar 14, 2017 | 11.74 | 11.75 | 11.67 | 11.68 | 293,249 | -0.02(-0.16%) |
Mar 13, 2017 | 11.73 | 11.77 | 11.69 | 11.70 | 159,306 | +0.04(+0.33%) |
Mar 10, 2017 | 11.69 | 11.72 | 11.61 | 11.66 | 297,956 | -0.05(-0.41%) |
Mar 09, 2017 | 11.76 | 11.82 | 11.66 | 11.71 | 260,762 | -0.15(-1.29%) |
Mar 08, 2017 | 11.82 | 11.89 | 11.80 | 11.86 | 405,152 | -0.08(-0.64%) |
Mar 07, 2017 | 11.82 | 12.02 | 11.77 | 11.94 | 1,229,451 | +0.43(+3.74%) |
Mar 06, 2017 | 11.55 | 11.60 | 11.40 | 11.51 | 805,245 | -0.16(-1.39%) |
Mar 03, 2017 | 11.59 | 11.71 | 11.57 | 11.67 | 422,060 | +0.07(+0.58%) |
Mar 02, 2017 | 11.65 | 11.67 | 11.56 | 11.60 | 357,896 | -0.10(-0.82%) |
Mar 01, 2017 | 11.66 | 11.80 | 11.65 | 11.70 | 375,869 | +0.09(+0.74%) |
Feb 28, 2017 | 11.65 | 11.72 | 11.60 | 11.61 | 331,280 | -0.06(-0.49%) |
Feb 27, 2017 | 11.62 | 11.75 | 11.59 | 11.67 | 708,282 | -0.16(-1.38%) |
Feb 24, 2017 | 11.69 | 11.84 | 11.66 | 11.83 | 377,929 | -0.21(-1.75%) |
Feb 23, 2017 | 12.12 | 12.15 | 12.04 | 12.04 | 311,926 | +0.02(+0.16%) |
Feb 22, 2017 | 11.87 | 12.05 | 11.86 | 12.03 | 417,651 | -0.01(-0.08%) |
Feb 21, 2017 | 11.97 | 12.07 | 11.94 | 12.04 | 458,705 | +0.17(+1.45%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.07(+0.57%) | |
Feb 16, 2017 | 11.74 | 11.84 | 11.74 | 11.80 | 413,470 | +0.09(+0.74%) |
Feb 15, 2017 | 11.61 | 11.75 | 11.58 | 11.71 | 672,405 | -0.18(-1.53%) |
Feb 14, 2017 | 11.88 | 11.93 | 11.75 | 11.89 | 405,462 | +0.20(+1.72%) |
Feb 13, 2017 | 11.65 | 11.74 | 11.65 | 11.69 | 631,945 | -0.54(-4.39%) |
Feb 10, 2017 | 12.12 | 12.25 | 12.12 | 12.23 | 300,995 | +0.06(+0.47%) |
Feb 09, 2017 | 12.27 | 12.31 | 12.16 | 12.17 | 680,699 | -0.04(-0.31%) |
Feb 08, 2017 | 12.19 | 12.24 | 12.11 | 12.21 | 1,029,149 | +0.30(+2.49%) |
Feb 07, 2017 | 12.09 | 12.09 | 11.89 | 11.91 | 1,379,798 | -0.06(-0.48%) |
Feb 06, 2017 | 12.33 | 12.34 | 11.92 | 11.97 | 1,456,433 | -0.65(-5.16%) |
Feb 03, 2017 | 12.59 | 12.67 | 12.48 | 12.62 | 629,931 | -0.17(-1.35%) |
Feb 02, 2017 | 12.77 | 12.88 | 12.72 | 12.79 | 562,026 | -0.20(-1.55%) |
Feb 01, 2017 | 12.95 | 13.02 | 12.87 | 12.99 | 251,435 | +0.09(+0.67%) |
Jan 31, 2017 | 12.74 | 12.92 | 12.73 | 12.91 | 378,588 | +0.37(+2.98%) |
Jan 30, 2017 | 12.54 | 12.54 | 12.47 | 12.53 | 450,860 | -0.09(-0.68%) |
Jan 27, 2017 | 12.54 | 12.72 | 12.48 | 12.62 | 389,003 | -0.09(-0.68%) |
Jan 26, 2017 | 12.51 | 12.75 | 12.50 | 12.71 | 708,031 | -0.07(-0.52%) |
Jan 25, 2017 | 12.58 | 12.81 | 12.36 | 12.77 | 1,246,169 | -0.29(-2.20%) |
Jan 24, 2017 | 13.21 | 13.31 | 13.00 | 13.06 | 943,770 | -0.35(-2.64%) |
Jan 23, 2017 | 13.27 | 13.46 | 13.19 | 13.41 | 1,062,107 | +0.55(+4.24%) |
Jan 20, 2017 | 13.01 | 13.06 | 12.83 | 12.87 | 692,802 | +0.14(+1.13%) |
Jan 19, 2017 | 12.74 | 12.82 | 12.64 | 12.72 | 247,324 | -0.29(-2.21%) |
Jan 18, 2017 | 12.95 | 13.03 | 12.88 | 13.01 | 305,480 | +0.11(+0.82%) |
Jan 17, 2017 | 12.82 | 12.96 | 12.82 | 12.91 | 307,795 | -0.15(-1.17%) |
Jan 13, 2017 | 13.06 | 13.06 | 13.06 | 0 | +0.07(+0.52%) | |
Jan 12, 2017 | 13.09 | 13.09 | 12.91 | 12.99 | 356,552 | -0.08(-0.59%) |
Jan 11, 2017 | 12.85 | 13.09 | 12.85 | 13.07 | 227,834 | +0.20(+1.56%) |
Jan 10, 2017 | 12.72 | 12.90 | 12.67 | 12.87 | 477,620 | +0.00(+0.00%) |
Jan 09, 2017 | 12.79 | 12.92 | 12.79 | 12.87 | 354,838 | +0.09(+0.67%) |
Jan 06, 2017 | 12.72 | 12.82 | 12.62 | 12.78 | 508,851 | +0.04(+0.30%) |
Jan 05, 2017 | 12.64 | 12.80 | 12.61 | 12.74 | 353,471 | +0.23(+1.84%) |
Jan 04, 2017 | 12.51 | 12.60 | 12.43 | 12.51 | 256,040 | -0.09(-0.68%) |
Jan 03, 2017 | 12.60 | 12.72 | 12.55 | 12.60 | 294,280 | +0.30(+2.41%) |
Dec 30, 2016 | 12.30 | 12.30 | 12.30 | 0 | -0.11(-0.93%) | |
Dec 29, 2016 | 12.45 | 12.51 | 12.37 | 12.42 | 200,955 | -0.04(-0.31%) |
Dec 28, 2016 | 12.66 | 12.66 | 12.42 | 12.46 | 198,154 | +0.08(+0.61%) |
Dec 27, 2016 | 12.31 | 12.41 | 12.26 | 12.38 | 167,480 | +0.01(+0.08%) |
Dec 23, 2016 | 12.37 | 12.37 | 12.37 | 0 | -0.08(-0.61%) | |
Dec 22, 2016 | 12.33 | 12.47 | 12.27 | 12.45 | 281,000 | -0.16(-1.27%) |
Dec 21, 2016 | 12.49 | 12.64 | 12.49 | 12.61 | 409,424 | +0.40(+3.24%) |
Dec 20, 2016 | 12.13 | 12.21 | 12.05 | 12.21 | 238,708 | +0.06(+0.46%) |
Dec 19, 2016 | 12.07 | 12.18 | 12.05 | 12.15 | 358,200 | -0.11(-0.92%) |
Dec 16, 2016 | 12.20 | 12.35 | 12.20 | 12.27 | 316,492 | -0.08(-0.69%) |
Dec 15, 2016 | 12.21 | 12.42 | 12.16 | 12.35 | 296,691 | +0.25(+2.10%) |
Dec 14, 2016 | 12.18 | 12.37 | 12.08 | 12.10 | 470,952 | -0.22(-1.76%) |
Dec 13, 2016 | 12.17 | 12.35 | 12.15 | 12.31 | 417,589 | +0.42(+3.56%) |
Dec 12, 2016 | 11.89 | 11.91 | 11.82 | 11.89 | 179,880 | -0.17(-1.41%) |
Dec 09, 2016 | 12.11 | 12.18 | 12.01 | 12.06 | 409,288 | -0.06(-0.47%) |
Dec 08, 2016 | 12.12 | 12.20 | 12.06 | 12.12 | 427,796 | +0.05(+0.39%) |
Dec 07, 2016 | 11.97 | 12.08 | 11.85 | 12.07 | 392,048 | +0.42(+3.64%) |
Dec 06, 2016 | 11.59 | 11.71 | 11.59 | 11.65 | 419,257 | +0.32(+2.83%) |
Dec 05, 2016 | 11.21 | 11.43 | 11.19 | 11.33 | 478,050 | +0.15(+1.35%) |
Dec 02, 2016 | 11.16 | 11.24 | 11.11 | 11.18 | 256,756 | -0.04(-0.34%) |
Dec 01, 2016 | 11.35 | 11.40 | 11.18 | 11.21 | 467,378 | +0.03(+0.25%) |
Nov 30, 2016 | 11.28 | 11.29 | 11.17 | 11.19 | 259,133 | -0.12(-1.08%) |
Nov 29, 2016 | 11.32 | 11.38 | 11.28 | 11.31 | 165,260 | -0.03(-0.25%) |
Nov 28, 2016 | 11.45 | 11.45 | 11.32 | 11.34 | 426,614 | -0.03(-0.25%) |
Nov 25, 2016 | 11.37 | 11.43 | 11.33 | 11.36 | 90,337 | -0.02(-0.17%) |
Nov 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.08(+0.75%) | |
Nov 22, 2016 | 11.35 | 11.35 | 11.25 | 11.30 | 415,236 | +0.28(+2.56%) |
Nov 21, 2016 | 11.27 | 11.38 | 10.96 | 11.02 | 1,276,330 | -0.42(-3.70%) |
Nov 18, 2016 | 11.49 | 11.51 | 11.38 | 11.44 | 433,129 | +0.01(+0.08%) |
Nov 17, 2016 | 11.31 | 11.54 | 11.30 | 11.43 | 1,146,254 | +0.15(+1.34%) |
Nov 16, 2016 | 11.17 | 11.31 | 11.08 | 11.28 | 635,263 | +0.15(+1.35%) |
Nov 15, 2016 | 10.63 | 11.63 | 10.63 | 11.13 | 2,683,544 | +0.33(+3.05%) |
Nov 14, 2016 | 10.76 | 10.82 | 10.72 | 10.80 | 263,234 | +0.07(+0.61%) |
Nov 11, 2016 | 10.72 | 10.85 | 10.60 | 10.73 | 692,707 | +0.08(+0.80%) |
Nov 10, 2016 | 10.99 | 11.01 | 10.63 | 10.65 | 467,012 | -0.06(-0.53%) |
Nov 09, 2016 | 10.87 | 10.87 | 10.66 | 10.70 | 984,154 | -0.64(-5.64%) |
Nov 08, 2016 | 11.39 | 11.43 | 11.28 | 11.35 | 830,917 | +0.22(+1.95%) |
Nov 07, 2016 | 11.05 | 11.17 | 11.00 | 11.13 | 454,456 | +0.16(+1.46%) |
Nov 04, 2016 | 11.01 | 11.06 | 10.90 | 10.97 | 746,043 | -0.25(-2.27%) |
Nov 03, 2016 | 11.35 | 11.35 | 11.20 | 11.22 | 195,739 | -0.11(-1.00%) |
Nov 02, 2016 | 11.38 | 11.39 | 11.28 | 11.34 | 250,898 | -0.04(-0.33%) |
Nov 01, 2016 | 11.50 | 11.51 | 11.30 | 11.37 | 399,165 | +0.07(+0.58%) |
Oct 31, 2016 | 11.26 | 11.31 | 11.19 | 11.31 | 432,251 | -0.26(-2.28%) |
Oct 28, 2016 | 11.71 | 11.76 | 11.55 | 11.57 | 468,161 | -0.63(-5.17%) |
Oct 27, 2016 | 12.22 | 12.30 | 12.16 | 12.20 | 290,076 | -0.02(-0.15%) |
Oct 26, 2016 | 12.30 | 12.43 | 12.18 | 12.22 | 508,162 | +0.02(+0.15%) |
Oct 25, 2016 | 12.30 | 12.33 | 12.19 | 12.20 | 285,778 | +0.05(+0.39%) |
Oct 24, 2016 | 12.19 | 12.21 | 12.07 | 12.15 | 150,426 | +0.30(+2.54%) |
Oct 21, 2016 | 11.85 | 11.88 | 11.79 | 11.85 | 334,207 | -0.29(-2.40%) |
Oct 20, 2016 | 12.14 | 12.19 | 12.07 | 12.15 | 172,236 | +0.02(+0.16%) |
Oct 19, 2016 | 12.08 | 12.17 | 12.01 | 12.13 | 117,039 | +0.08(+0.70%) |
Oct 18, 2016 | 12.05 | 12.08 | 12.02 | 12.04 | 342,033 | -0.19(-1.54%) |
Oct 17, 2016 | 12.30 | 12.32 | 12.21 | 12.23 | 134,302 | -0.07(-0.54%) |
Oct 14, 2016 | 12.46 | 12.52 | 12.30 | 12.30 | 206,739 | +0.08(+0.62%) |
Oct 13, 2016 | 12.17 | 12.28 | 12.09 | 12.22 | 229,427 | -0.06(-0.46%) |
Oct 12, 2016 | 12.30 | 12.31 | 12.22 | 12.28 | 152,649 | -0.13(-1.06%) |
Oct 11, 2016 | 12.44 | 12.44 | 12.30 | 12.41 | 392,817 | -0.30(-2.37%) |
Oct 10, 2016 | 12.79 | 12.86 | 12.70 | 12.71 | 308,558 | +0.06(+0.45%) |
Oct 07, 2016 | 12.54 | 12.69 | 12.44 | 12.65 | 786,455 | +0.56(+4.67%) |
Oct 06, 2016 | 12.01 | 12.13 | 11.96 | 12.09 | 464,047 | -0.29(-2.36%) |
Oct 05, 2016 | 12.24 | 12.45 | 12.21 | 12.38 | 648,498 | +0.52(+4.37%) |
Oct 04, 2016 | 11.89 | 11.95 | 11.80 | 11.86 | 555,346 | -0.22(-1.79%) |
Oct 03, 2016 | 11.97 | 12.09 | 11.96 | 12.08 | 262,479 | +0.10(+0.87%) |
Sep 30, 2016 | 12.02 | 12.08 | 11.98 | 11.98 | 640,980 | -0.14(-1.17%) |
Sep 29, 2016 | 12.22 | 12.25 | 12.05 | 12.12 | 256,305 | -0.25(-2.05%) |
Sep 28, 2016 | 12.15 | 12.39 | 12.13 | 12.37 | 426,932 | +0.12(+1.00%) |
Sep 27, 2016 | 12.27 | 12.29 | 12.18 | 12.25 | 321,063 | +0.24(+1.96%) |
Sep 26, 2016 | 12.05 | 12.09 | 12.00 | 12.01 | 162,053 | -0.19(-1.54%) |
Sep 23, 2016 | 12.34 | 12.34 | 12.18 | 12.20 | 234,277 | -0.18(-1.44%) |
Sep 22, 2016 | 12.50 | 12.52 | 12.33 | 12.38 | 328,508 | -0.01(-0.08%) |
Sep 21, 2016 | 12.35 | 12.39 | 12.18 | 12.39 | 605,738 | +0.35(+2.89%) |
Sep 20, 2016 | 11.96 | 12.07 | 11.90 | 12.04 | 707,483 | +0.03(+0.23%) |
Sep 19, 2016 | 11.92 | 12.10 | 11.91 | 12.01 | 599,812 | +0.30(+2.57%) |
Sep 16, 2016 | 11.73 | 11.83 | 11.66 | 11.71 | 273,770 | -0.13(-1.11%) |
Sep 15, 2016 | 11.68 | 11.91 | 11.67 | 11.84 | 165,403 | +0.08(+0.64%) |
Sep 14, 2016 | 11.60 | 11.83 | 11.57 | 11.77 | 263,776 | +0.07(+0.56%) |
Sep 13, 2016 | 11.69 | 11.75 | 11.65 | 11.70 | 491,001 | -0.41(-3.42%) |
Sep 12, 2016 | 11.87 | 12.15 | 11.71 | 12.12 | 379,075 | +0.07(+0.55%) |
Sep 09, 2016 | 12.32 | 12.34 | 12.05 | 12.05 | 656,779 | -0.27(-2.22%) |
Sep 08, 2016 | 12.71 | 12.74 | 12.28 | 12.32 | 1,042,061 | -0.82(-6.23%) |
Sep 07, 2016 | 13.08 | 13.20 | 13.08 | 13.14 | 516,695 | +0.16(+1.23%) |
Sep 06, 2016 | 13.07 | 13.13 | 12.85 | 12.98 | 1,142,163 | +0.30(+2.38%) |
Sep 02, 2016 | 12.70 | 12.68 | 12.68 | 12.68 | 283,166 | +0.11(+0.90%) |
Sep 01, 2016 | 12.47 | 12.60 | 12.46 | 12.57 | 146,140 | -0.01(-0.07%) |
Aug 31, 2016 | 12.64 | 12.72 | 12.56 | 12.58 | 432,680 | -0.40(-3.05%) |
Aug 30, 2016 | 13.08 | 13.13 | 12.97 | 12.97 | 213,756 | +0.10(+0.80%) |
Aug 29, 2016 | 12.91 | 12.95 | 12.83 | 12.87 | 372,897 | -0.02(-0.15%) |
Aug 26, 2016 | 13.01 | 13.10 | 12.87 | 12.89 | 360,864 | -0.17(-1.30%) |
Aug 25, 2016 | 12.94 | 13.08 | 12.89 | 13.06 | 533,426 | -0.06(-0.43%) |
Aug 24, 2016 | 13.20 | 13.20 | 13.10 | 13.12 | 274,206 | -0.16(-1.21%) |
Aug 23, 2016 | 13.36 | 13.39 | 13.21 | 13.28 | 378,107 | -0.21(-1.54%) |
Aug 22, 2016 | 13.43 | 13.52 | 13.42 | 13.48 | 298,296 | +0.02(+0.14%) |
Aug 19, 2016 | 13.46 | 13.52 | 13.38 | 13.46 | 312,979 | +0.19(+1.42%) |
Aug 18, 2016 | 13.15 | 13.29 | 13.14 | 13.28 | 242,804 | +0.24(+1.81%) |
Aug 17, 2016 | 13.02 | 13.06 | 12.92 | 13.04 | 291,773 | -0.18(-1.35%) |
Aug 16, 2016 | 13.16 | 13.23 | 13.12 | 13.22 | 558,735 | -0.07(-0.50%) |
Aug 15, 2016 | 13.22 | 13.35 | 13.22 | 13.28 | 347,559 | +0.08(+0.57%) |
Aug 12, 2016 | 13.10 | 13.21 | 13.06 | 13.21 | 414,229 | -0.06(-0.43%) |
Aug 11, 2016 | 13.16 | 13.28 | 13.13 | 13.27 | 373,828 | +0.27(+2.10%) |
Aug 10, 2016 | 12.98 | 13.01 | 12.92 | 12.99 | 282,342 | -0.25(-1.92%) |
Aug 09, 2016 | 13.30 | 13.40 | 13.21 | 13.25 | 763,049 | +0.28(+2.18%) |
Aug 08, 2016 | 12.84 | 12.96 | 12.81 | 12.96 | 815,288 | -0.21(-1.57%) |
Aug 05, 2016 | 13.15 | 13.17 | 13.10 | 13.17 | 223,470 | +0.08(+0.65%) |
Aug 04, 2016 | 13.00 | 13.09 | 12.93 | 13.09 | 296,033 | +0.18(+1.39%) |
Aug 03, 2016 | 12.90 | 12.95 | 12.83 | 12.91 | 227,895 | +0.08(+0.66%) |
Aug 02, 2016 | 13.02 | 13.02 | 12.74 | 12.82 | 540,771 | -0.34(-2.57%) |
Aug 01, 2016 | 13.16 | 13.36 | 13.12 | 13.16 | 868,147 | +0.02(+0.14%) |
Jul 29, 2016 | 13.12 | 13.24 | 13.11 | 13.14 | 511,654 | +0.20(+1.53%) |
Jul 28, 2016 | 12.91 | 12.96 | 12.84 | 12.95 | 662,783 | -0.22(-1.64%) |
Jul 27, 2016 | 12.63 | 13.18 | 12.63 | 13.16 | 1,216,392 | +0.95(+7.79%) |
Jul 26, 2016 | 12.08 | 12.21 | 12.06 | 12.21 | 348,890 | +0.12(+1.01%) |
Jul 25, 2016 | 12.31 | 12.34 | 12.04 | 12.09 | 612,124 | -0.30(-2.43%) |
Jul 22, 2016 | 12.40 | 12.47 | 12.31 | 12.39 | 496,121 | +0.08(+0.69%) |
Jul 21, 2016 | 12.35 | 12.41 | 12.30 | 12.31 | 478,102 | -0.05(-0.38%) |
Jul 20, 2016 | 12.38 | 12.38 | 12.29 | 12.35 | 349,102 | +0.03(+0.23%) |
Jul 19, 2016 | 12.23 | 12.41 | 12.19 | 12.32 | 610,307 | +0.35(+2.91%) |
Jul 18, 2016 | 11.87 | 12.00 | 11.87 | 11.98 | 256,651 | +0.05(+0.39%) |
Jul 15, 2016 | 11.98 | 12.00 | 11.89 | 11.93 | 233,254 | +0.03(+0.24%) |
Jul 14, 2016 | 11.97 | 12.00 | 11.89 | 11.90 | 365,374 | +0.17(+1.44%) |
Jul 13, 2016 | 11.68 | 11.76 | 11.59 | 11.73 | 692,213 | -0.05(-0.40%) |
Jul 12, 2016 | 11.79 | 11.81 | 11.74 | 11.78 | 410,386 | -0.05(-0.40%) |
Jul 11, 2016 | 11.83 | 11.87 | 11.77 | 11.83 | 511,608 | -0.08(-0.71%) |
Jul 08, 2016 | 11.75 | 11.92 | 11.23 | 11.91 | 781,929 | +0.68(+6.04%) |
Jul 07, 2016 | 11.26 | 11.30 | 11.19 | 11.23 | 378,282 | +0.34(+3.11%) |
Jul 06, 2016 | 10.78 | 10.89 | 10.70 | 10.89 | 285,142 | +0.10(+0.96%) |
Jul 05, 2016 | 10.89 | 10.89 | 10.78 | 10.79 | 295,029 | -0.16(-1.46%) |
Jul 01, 2016 | 10.98 | 10.95 | 10.95 | 10.95 | 205,524 | +0.04(+0.35%) |
Jun 30, 2016 | 10.82 | 10.91 | 10.74 | 10.91 | 425,519 | +0.34(+3.21%) |
Jun 29, 2016 | 10.50 | 10.65 | 10.48 | 10.57 | 792,267 | +0.40(+3.89%) |
Jun 28, 2016 | 10.16 | 10.19 | 10.04 | 10.18 | 405,328 | +0.39(+3.94%) |
Jun 27, 2016 | 9.792 | 9.801 | 9.655 | 9.792 | 627,721 | -0.10(-1.05%) |
Jun 24, 2016 | 9.923 | 10.10 | 9.895 | 9.895 | 326,289 | -0.60(-5.74%) |
Jun 23, 2016 | 10.40 | 10.50 | 10.35 | 10.50 | 237,550 | +0.17(+1.64%) |
Jun 22, 2016 | 10.38 | 10.22 | 10.31 | 10.33 | 298,995 | +0.10(+1.01%) |
Jun 21, 2016 | 10.15 | 10.22 | 10.12 | 10.22 | 431,170 | +0.25(+2.55%) |
Jun 20, 2016 | 10.04 | 10.06 | 9.961 | 9.970 | 845,337 | +0.27(+2.82%) |
Jun 17, 2016 | 9.716 | 9.744 | 9.650 | 9.697 | 265,067 | -0.03(-0.29%) |
Jun 16, 2016 | 9.556 | 9.735 | 9.528 | 9.726 | 237,947 | -0.07(-0.67%) |
Jun 15, 2016 | 9.763 | 9.867 | 9.754 | 9.792 | 445,965 | +0.45(+4.84%) |
Jun 14, 2016 | 9.358 | 9.406 | 9.264 | 9.340 | 455,992 | -0.19(-1.98%) |
Jun 13, 2016 | 9.547 | 9.594 | 9.500 | 9.528 | 651,645 | +0.01(+0.10%) |
Jun 10, 2016 | 9.660 | 9.660 | 9.495 | 9.519 | 310,438 | -0.17(-1.75%) |
Jun 09, 2016 | 9.754 | 9.792 | 9.679 | 9.688 | 312,347 | -0.29(-2.92%) |
Jun 08, 2016 | 10.11 | 10.11 | 9.970 | 9.980 | 318,187 | -0.16(-1.58%) |
Jun 07, 2016 | 10.03 | 10.18 | 9.980 | 10.14 | 612,476 | +0.20(+1.99%) |
Jun 06, 2016 | 9.857 | 9.952 | 9.839 | 9.942 | 397,431 | +0.10(+1.05%) |
Jun 03, 2016 | 9.754 | 9.839 | 9.688 | 9.839 | 671,575 | -0.30(-2.97%) |
Jun 02, 2016 | 10.05 | 10.14 | 10.03 | 10.14 | 305,610 | -0.01(-0.09%) |
Jun 01, 2016 | 10.16 | 10.18 | 10.09 | 10.15 | 386,366 | -0.11(-1.10%) |
May 31, 2016 | 10.25 | 10.30 | 10.22 | 10.26 | 532,363 | -0.06(-0.55%) |
May 27, 2016 | 10.35 | 10.32 | 10.32 | 10.32 | 230,059 | -0.01(-0.09%) |
May 26, 2016 | 10.31 | 10.33 | 10.22 | 10.33 | 400,276 | -0.08(-0.81%) |
May 25, 2016 | 10.40 | 10.43 | 10.38 | 10.41 | 196,316 | +0.12(+1.19%) |
May 24, 2016 | 10.25 | 10.33 | 10.19 | 10.29 | 543,730 | +0.08(+0.83%) |
May 23, 2016 | 10.23 | 10.30 | 10.11 | 10.21 | 927,457 | -0.03(-0.28%) |
May 20, 2016 | 10.08 | 10.77 | 10.02 | 10.23 | 1,054,124 | +0.59(+6.15%) |
May 19, 2016 | 9.650 | 9.679 | 9.566 | 9.641 | 339,749 | -0.14(-1.44%) |
May 18, 2016 | 9.773 | 9.890 | 9.744 | 9.782 | 190,699 | +0.08(+0.78%) |
May 17, 2016 | 9.707 | 9.792 | 9.688 | 9.707 | 255,296 | -0.08(-0.77%) |
May 16, 2016 | 9.688 | 9.792 | 9.688 | 9.782 | 205,275 | +0.10(+1.07%) |
May 13, 2016 | 9.810 | 9.839 | 9.669 | 9.679 | 247,917 | -0.29(-2.93%) |
May 12, 2016 | 10.16 | 10.22 | 9.914 | 9.970 | 738,732 | +0.13(+1.34%) |
May 11, 2016 | 9.801 | 9.905 | 9.801 | 9.839 | 277,351 | +0.00(+0.00%) |
May 10, 2016 | 9.726 | 9.848 | 9.726 | 9.839 | 440,704 | +0.29(+3.06%) |
May 09, 2016 | 9.528 | 9.584 | 9.500 | 9.547 | 741,966 | -0.06(-0.59%) |
May 06, 2016 | 9.556 | 9.660 | 9.537 | 9.603 | 270,783 | +0.04(+0.39%) |
May 05, 2016 | 9.679 | 9.726 | 9.528 | 9.566 | 296,548 | -0.06(-0.59%) |
May 04, 2016 | 9.697 | 9.768 | 9.603 | 9.622 | 347,207 | -0.15(-1.54%) |
May 03, 2016 | 9.914 | 9.923 | 9.773 | 9.773 | 338,488 | -0.07(-0.67%) |
May 02, 2016 | 9.810 | 9.857 | 9.763 | 9.839 | 381,213 | +0.19(+1.95%) |
Apr 29, 2016 | 9.735 | 9.773 | 9.570 | 9.650 | 542,566 | +0.03(+0.29%) |
Apr 28, 2016 | 9.810 | 9.862 | 9.603 | 9.622 | 1,590,121 | -0.55(-5.37%) |
Apr 27, 2016 | 10.15 | 10.23 | 10.06 | 10.17 | 534,890 | -0.36(-3.40%) |
Apr 26, 2016 | 10.57 | 10.63 | 10.52 | 10.53 | 282,856 | +0.08(+0.81%) |
Apr 25, 2016 | 10.50 | 10.51 | 10.43 | 10.44 | 330,254 | -0.13(-1.25%) |
Apr 22, 2016 | 10.65 | 10.71 | 10.54 | 10.57 | 476,431 | -0.17(-1.58%) |
Apr 21, 2016 | 10.80 | 10.86 | 10.71 | 10.74 | 687,319 | +0.22(+2.06%) |
Apr 20, 2016 | 10.51 | 10.56 | 10.49 | 10.53 | 286,177 | +0.06(+0.54%) |
Apr 19, 2016 | 10.43 | 10.49 | 10.35 | 10.47 | 493,969 | +0.16(+1.55%) |
Apr 18, 2016 | 10.23 | 10.34 | 10.21 | 10.31 | 607,139 | +0.27(+2.72%) |
Apr 15, 2016 | 10.32 | 10.35 | 10.01 | 10.04 | 911,275 | -0.63(-5.91%) |
Apr 14, 2016 | 10.66 | 10.81 | 10.24 | 10.67 | 2,041,930 | -0.72(-6.29%) |
Apr 13, 2016 | 11.34 | 11.40 | 11.27 | 11.38 | 399,056 | +0.21(+1.85%) |
Apr 12, 2016 | 11.16 | 11.19 | 11.10 | 11.18 | 317,320 | +0.04(+0.34%) |
Apr 11, 2016 | 11.19 | 11.26 | 11.13 | 11.14 | 412,843 | -0.06(-0.50%) |
Apr 08, 2016 | 11.13 | 11.20 | 11.09 | 11.19 | 923,126 | +0.50(+4.67%) |
Apr 07, 2016 | 10.85 | 10.93 | 10.66 | 10.70 | 1,032,829 | +0.19(+1.79%) |
Apr 06, 2016 | 10.47 | 10.52 | 10.40 | 10.51 | 293,242 | -0.09(-0.89%) |
Apr 05, 2016 | 10.64 | 10.64 | 10.51 | 10.60 | 475,657 | -0.13(-1.23%) |
Apr 04, 2016 | 10.73 | 10.79 | 10.69 | 10.73 | 281,778 | +0.00(+0.00%) |