Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.85 | 13.89 | 13.76 | 13.80 | 815,870 | -0.00(-0.03%) |
Mar 30, 2017 | 13.90 | 13.94 | 13.78 | 13.81 | 890,476 | -0.09(-0.64%) |
Mar 29, 2017 | 13.88 | 14.01 | 13.79 | 13.90 | 1,358,522 | +0.05(+0.39%) |
Mar 28, 2017 | 13.84 | 13.90 | 13.79 | 13.84 | 1,539,659 | +0.05(+0.36%) |
Mar 27, 2017 | 13.65 | 13.91 | 13.62 | 13.79 | 1,308,203 | +0.12(+0.91%) |
Mar 24, 2017 | 13.43 | 13.70 | 13.43 | 13.67 | 666,301 | +0.25(+1.89%) |
Mar 23, 2017 | 13.43 | 13.59 | 13.35 | 13.41 | 965,085 | -0.02(-0.16%) |
Mar 22, 2017 | 13.21 | 13.48 | 13.18 | 13.44 | 1,371,851 | +0.24(+1.78%) |
Mar 21, 2017 | 13.16 | 13.25 | 13.15 | 13.20 | 612,742 | +0.08(+0.63%) |
Mar 20, 2017 | 13.12 | 13.16 | 13.06 | 13.12 | 598,799 | +0.00(+0.00%) |
Mar 17, 2017 | 13.12 | 13.14 | 13.03 | 13.12 | 1,092,730 | +0.01(+0.08%) |
Mar 16, 2017 | 13.13 | 13.14 | 13.05 | 13.11 | 841,222 | +0.06(+0.44%) |
Mar 15, 2017 | 12.93 | 13.09 | 12.92 | 13.05 | 661,284 | +0.12(+0.91%) |
Mar 14, 2017 | 12.92 | 13.01 | 12.87 | 12.93 | 811,651 | +0.00(+0.03%) |
Mar 13, 2017 | 12.84 | 12.95 | 12.79 | 12.93 | 584,695 | +0.12(+0.92%) |
Mar 10, 2017 | 12.73 | 12.88 | 12.73 | 12.81 | 779,463 | +0.12(+0.93%) |
Mar 09, 2017 | 12.62 | 12.72 | 12.62 | 12.69 | 542,242 | +0.02(+0.17%) |
Mar 08, 2017 | 12.67 | 12.76 | 12.62 | 12.67 | 582,383 | -0.01(-0.11%) |
Mar 07, 2017 | 12.62 | 12.70 | 12.60 | 12.69 | 476,354 | +0.01(+0.06%) |
Mar 06, 2017 | 12.82 | 12.82 | 12.60 | 12.68 | 647,039 | -0.11(-0.84%) |
Mar 03, 2017 | 12.69 | 12.82 | 12.64 | 12.79 | 989,690 | +0.06(+0.51%) |
Mar 02, 2017 | 12.82 | 12.91 | 12.70 | 12.72 | 1,219,649 | -0.13(-1.00%) |
Mar 01, 2017 | 12.95 | 12.96 | 12.81 | 12.85 | 1,121,573 | -0.03(-0.22%) |
Feb 28, 2017 | 13.04 | 13.09 | 12.85 | 12.88 | 793,941 | -0.19(-1.47%) |
Feb 27, 2017 | 13.04 | 13.11 | 12.98 | 13.07 | 1,273,287 | +0.05(+0.38%) |
Feb 24, 2017 | 13.11 | 13.14 | 12.96 | 13.02 | 1,292,687 | +0.21(+1.62%) |
Feb 23, 2017 | 12.84 | 12.84 | 12.74 | 12.81 | 829,481 | +0.06(+0.44%) |
Feb 22, 2017 | 12.81 | 12.81 | 12.67 | 12.76 | 1,008,316 | -0.10(-0.81%) |
Feb 21, 2017 | 12.77 | 12.86 | 12.61 | 12.86 | 1,280,477 | +0.27(+2.15%) |
Feb 17, 2017 | 12.59 | 12.59 | 12.59 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.80 | 12.80 | 12.51 | 12.61 | 1,037,599 | -0.12(-0.93%) |
Feb 15, 2017 | 12.68 | 12.80 | 12.64 | 12.73 | 789,675 | +0.01(+0.05%) |
Feb 14, 2017 | 12.67 | 12.77 | 12.64 | 12.72 | 933,074 | +0.06(+0.47%) |
Feb 13, 2017 | 12.55 | 12.71 | 12.48 | 12.67 | 1,302,866 | +0.15(+1.16%) |
Feb 10, 2017 | 12.78 | 12.98 | 12.51 | 12.52 | 2,088,181 | -0.16(-1.23%) |
Feb 09, 2017 | 12.46 | 12.79 | 12.46 | 12.68 | 1,116,165 | +0.28(+2.30%) |
Feb 08, 2017 | 12.24 | 12.50 | 12.21 | 12.39 | 797,069 | +0.13(+1.08%) |
Feb 07, 2017 | 12.15 | 12.26 | 12.06 | 12.26 | 921,961 | +0.10(+0.80%) |
Feb 06, 2017 | 12.37 | 12.39 | 12.11 | 12.16 | 1,230,956 | -0.10(-0.79%) |
Feb 03, 2017 | 12.13 | 12.28 | 12.02 | 12.26 | 1,853,624 | +0.24(+2.02%) |
Feb 02, 2017 | 12.19 | 12.19 | 12.00 | 12.02 | 668,069 | -0.01(-0.06%) |
Feb 01, 2017 | 12.16 | 12.40 | 11.94 | 12.02 | 919,591 | -0.11(-0.92%) |
Jan 31, 2017 | 11.94 | 12.15 | 11.92 | 12.13 | 1,227,388 | +0.18(+1.48%) |
Jan 30, 2017 | 12.29 | 12.30 | 11.91 | 11.96 | 1,730,961 | -0.40(-3.20%) |
Jan 27, 2017 | 12.25 | 12.43 | 12.25 | 12.35 | 656,442 | +0.05(+0.39%) |
Jan 26, 2017 | 12.52 | 12.53 | 12.28 | 12.30 | 570,580 | -0.12(-1.01%) |
Jan 25, 2017 | 12.48 | 12.48 | 12.33 | 12.43 | 484,842 | +0.06(+0.48%) |
Jan 24, 2017 | 12.15 | 12.44 | 12.15 | 12.37 | 700,772 | +0.22(+1.80%) |
Jan 23, 2017 | 12.42 | 12.42 | 12.12 | 12.15 | 810,022 | -0.18(-1.44%) |
Jan 20, 2017 | 12.29 | 12.39 | 12.29 | 12.33 | 526,733 | +0.01(+0.11%) |
Jan 19, 2017 | 12.33 | 12.38 | 12.27 | 12.31 | 882,375 | +0.02(+0.14%) |
Jan 18, 2017 | 12.49 | 12.57 | 12.28 | 12.30 | 904,683 | -0.14(-1.09%) |
Jan 17, 2017 | 12.26 | 12.59 | 12.26 | 12.43 | 1,189,630 | +0.41(+3.44%) |
Jan 13, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.08(+0.70%) | |
Jan 12, 2017 | 11.97 | 12.01 | 11.89 | 11.94 | 515,912 | +0.02(+0.17%) |
Jan 11, 2017 | 11.79 | 11.99 | 11.79 | 11.92 | 605,308 | +0.08(+0.70%) |
Jan 10, 2017 | 11.84 | 11.97 | 11.79 | 11.83 | 578,339 | -0.06(-0.50%) |
Jan 09, 2017 | 12.05 | 12.05 | 11.83 | 11.89 | 624,637 | -0.12(-1.04%) |
Jan 06, 2017 | 11.95 | 12.03 | 11.88 | 12.02 | 813,870 | +0.11(+0.93%) |
Jan 05, 2017 | 11.85 | 11.97 | 11.80 | 11.90 | 818,902 | +0.10(+0.88%) |
Jan 04, 2017 | 11.72 | 11.84 | 11.72 | 11.80 | 1,041,315 | +0.19(+1.65%) |
Jan 03, 2017 | 11.70 | 11.72 | 11.53 | 11.61 | 931,705 | -0.01(-0.09%) |
Dec 30, 2016 | 11.62 | 11.62 | 11.62 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 11.49 | 11.62 | 11.49 | 11.58 | 349,615 | +0.07(+0.60%) |
Dec 28, 2016 | 11.52 | 11.67 | 11.50 | 11.51 | 465,904 | -0.08(-0.66%) |
Dec 27, 2016 | 11.73 | 11.76 | 11.55 | 11.59 | 424,134 | -0.07(-0.60%) |
Dec 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.03(+0.30%) | |
Dec 22, 2016 | 11.49 | 11.70 | 11.46 | 11.62 | 724,396 | +0.11(+0.93%) |
Dec 21, 2016 | 11.51 | 11.70 | 11.47 | 11.52 | 709,822 | -0.02(-0.15%) |
Dec 20, 2016 | 11.60 | 11.63 | 11.48 | 11.53 | 1,208,070 | -0.06(-0.54%) |
Dec 19, 2016 | 11.54 | 11.72 | 11.46 | 11.60 | 972,712 | +0.07(+0.63%) |
Dec 16, 2016 | 11.26 | 11.53 | 11.22 | 11.52 | 1,817,433 | +0.29(+2.60%) |
Dec 15, 2016 | 11.13 | 11.27 | 11.12 | 11.23 | 664,503 | +0.03(+0.25%) |
Dec 14, 2016 | 11.29 | 11.43 | 11.19 | 11.20 | 1,511,736 | -0.07(-0.62%) |
Dec 13, 2016 | 11.34 | 11.42 | 11.25 | 11.27 | 1,206,903 | -0.08(-0.67%) |
Dec 12, 2016 | 11.37 | 11.42 | 11.28 | 11.35 | 1,201,243 | -0.01(-0.12%) |
Dec 09, 2016 | 11.38 | 11.45 | 11.34 | 11.36 | 1,148,162 | +0.02(+0.15%) |
Dec 08, 2016 | 11.27 | 11.37 | 11.10 | 11.35 | 1,565,048 | +0.08(+0.68%) |
Dec 07, 2016 | 11.13 | 11.30 | 11.08 | 11.27 | 2,160,675 | +0.15(+1.31%) |
Dec 06, 2016 | 11.11 | 11.14 | 11.05 | 11.12 | 1,179,690 | +0.02(+0.16%) |
Dec 05, 2016 | 11.11 | 11.12 | 10.97 | 11.11 | 1,464,450 | -0.00(-0.03%) |
Dec 02, 2016 | 11.09 | 11.11 | 11.04 | 11.11 | 1,504,674 | +0.05(+0.44%) |
Dec 01, 2016 | 11.04 | 11.09 | 10.97 | 11.06 | 2,940,613 | +0.12(+1.14%) |
Nov 30, 2016 | 11.01 | 11.04 | 10.91 | 10.94 | 2,195,518 | -0.07(-0.60%) |
Nov 29, 2016 | 10.81 | 11.04 | 10.77 | 11.00 | 12,123,128 | -0.39(-3.41%) |
Nov 28, 2016 | 11.47 | 11.48 | 11.31 | 11.39 | 554,396 | +0.06(+0.49%) |
Nov 25, 2016 | 11.38 | 11.43 | 11.31 | 11.34 | 362,949 | -0.00(-0.03%) |
Nov 23, 2016 | 11.34 | 11.34 | 11.34 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.35 | 11.55 | 11.18 | 11.32 | 504,650 | -0.01(-0.09%) |
Nov 21, 2016 | 11.09 | 11.39 | 11.06 | 11.33 | 631,446 | +0.27(+2.48%) |
Nov 18, 2016 | 11.08 | 11.08 | 10.95 | 11.05 | 425,327 | +0.04(+0.34%) |
Nov 17, 2016 | 10.90 | 11.14 | 10.90 | 11.02 | 655,107 | +0.07(+0.60%) |
Nov 16, 2016 | 10.89 | 11.02 | 10.88 | 10.95 | 562,143 | +0.05(+0.50%) |
Nov 15, 2016 | 10.68 | 10.95 | 10.68 | 10.90 | 1,035,726 | +0.21(+1.93%) |
Nov 14, 2016 | 11.16 | 11.16 | 10.55 | 10.69 | 1,192,974 | -0.38(-3.44%) |
Nov 11, 2016 | 11.10 | 11.25 | 11.06 | 11.07 | 533,506 | -0.07(-0.65%) |
Nov 10, 2016 | 11.84 | 11.84 | 11.14 | 11.14 | 1,283,187 | -0.51(-4.41%) |
Nov 09, 2016 | 11.18 | 11.66 | 11.16 | 11.66 | 791,894 | +0.09(+0.80%) |
Nov 08, 2016 | 11.49 | 11.65 | 11.45 | 11.57 | 347,128 | +0.09(+0.81%) |
Nov 07, 2016 | 11.10 | 11.56 | 11.10 | 11.47 | 550,942 | +0.47(+4.24%) |
Nov 04, 2016 | 11.19 | 11.41 | 10.65 | 11.01 | 1,348,546 | -0.39(-3.40%) |
Nov 03, 2016 | 11.32 | 11.42 | 11.27 | 11.39 | 305,748 | +0.10(+0.85%) |
Nov 02, 2016 | 11.45 | 11.48 | 11.17 | 11.30 | 568,675 | -0.12(-1.08%) |
Nov 01, 2016 | 11.64 | 11.68 | 11.41 | 11.42 | 589,381 | -0.19(-1.60%) |
Oct 31, 2016 | 11.56 | 11.75 | 11.56 | 11.61 | 495,259 | -0.02(-0.15%) |
Oct 28, 2016 | 11.66 | 11.74 | 11.57 | 11.62 | 471,942 | -0.10(-0.82%) |
Oct 27, 2016 | 11.80 | 11.81 | 11.63 | 11.72 | 397,780 | -0.01(-0.06%) |
Oct 26, 2016 | 11.70 | 11.78 | 11.63 | 11.73 | 316,973 | +0.02(+0.21%) |
Oct 25, 2016 | 11.70 | 11.80 | 11.69 | 11.70 | 338,792 | -0.02(-0.15%) |
Oct 24, 2016 | 11.78 | 11.83 | 11.66 | 11.72 | 428,894 | -0.05(-0.41%) |
Oct 21, 2016 | 11.82 | 11.96 | 11.71 | 11.77 | 456,470 | -0.01(-0.12%) |
Oct 20, 2016 | 11.83 | 11.93 | 11.76 | 11.78 | 412,493 | +0.02(+0.15%) |
Oct 19, 2016 | 11.65 | 11.77 | 11.63 | 11.76 | 483,714 | +0.10(+0.88%) |
Oct 18, 2016 | 11.75 | 11.87 | 11.62 | 11.66 | 480,295 | -0.02(-0.15%) |
Oct 17, 2016 | 11.68 | 11.72 | 11.65 | 11.68 | 327,979 | +0.01(+0.06%) |
Oct 14, 2016 | 11.61 | 11.74 | 11.61 | 11.67 | 350,783 | +0.04(+0.35%) |
Oct 13, 2016 | 11.54 | 11.70 | 11.48 | 11.63 | 409,459 | +0.10(+0.86%) |
Oct 12, 2016 | 11.38 | 11.54 | 11.34 | 11.53 | 424,686 | +0.15(+1.36%) |
Oct 11, 2016 | 11.62 | 11.62 | 11.36 | 11.38 | 441,110 | -0.22(-1.89%) |
Oct 10, 2016 | 11.47 | 11.66 | 11.47 | 11.60 | 249,157 | +0.13(+1.14%) |
Oct 07, 2016 | 11.46 | 11.56 | 11.38 | 11.47 | 445,674 | -0.01(-0.06%) |
Oct 06, 2016 | 11.63 | 11.64 | 11.46 | 11.47 | 411,532 | -0.14(-1.21%) |
Oct 05, 2016 | 11.63 | 11.65 | 11.51 | 11.61 | 641,959 | +0.07(+0.56%) |
Oct 04, 2016 | 11.90 | 11.90 | 11.50 | 11.55 | 686,872 | -0.31(-2.63%) |
Oct 03, 2016 | 11.93 | 11.98 | 11.78 | 11.86 | 429,174 | -0.02(-0.20%) |
Sep 30, 2016 | 11.89 | 11.97 | 11.78 | 11.88 | 728,890 | +0.10(+0.87%) |
Sep 29, 2016 | 11.74 | 11.83 | 11.69 | 11.78 | 445,065 | +0.04(+0.35%) |
Sep 28, 2016 | 11.61 | 11.78 | 11.61 | 11.74 | 579,984 | +0.09(+0.74%) |
Sep 27, 2016 | 11.80 | 11.80 | 11.56 | 11.65 | 730,321 | -0.14(-1.19%) |
Sep 26, 2016 | 11.76 | 12.02 | 11.75 | 11.80 | 563,530 | -0.07(-0.58%) |
Sep 23, 2016 | 11.74 | 11.88 | 11.50 | 11.86 | 622,760 | +0.18(+1.50%) |
Sep 22, 2016 | 11.63 | 11.86 | 11.59 | 11.69 | 777,096 | +0.18(+1.55%) |
Sep 21, 2016 | 11.52 | 11.57 | 11.24 | 11.51 | 600,506 | +0.09(+0.78%) |
Sep 20, 2016 | 11.74 | 11.75 | 11.40 | 11.42 | 788,012 | -0.23(-2.00%) |
Sep 19, 2016 | 11.33 | 11.70 | 11.33 | 11.65 | 978,199 | +0.42(+3.76%) |
Sep 16, 2016 | 11.20 | 11.34 | 11.15 | 11.23 | 666,885 | -0.04(-0.34%) |
Sep 15, 2016 | 10.98 | 11.35 | 10.97 | 11.27 | 749,494 | +0.39(+3.56%) |
Sep 14, 2016 | 10.75 | 10.91 | 10.73 | 10.88 | 479,176 | +0.17(+1.62%) |
Sep 13, 2016 | 10.83 | 10.83 | 10.64 | 10.71 | 510,760 | -0.23(-2.11%) |
Sep 12, 2016 | 10.82 | 11.07 | 10.70 | 10.94 | 742,513 | +0.04(+0.34%) |
Sep 09, 2016 | 11.24 | 11.25 | 10.87 | 10.90 | 825,481 | -0.44(-3.87%) |
Sep 08, 2016 | 11.24 | 11.41 | 11.23 | 11.34 | 841,627 | +0.13(+1.16%) |
Sep 07, 2016 | 11.24 | 11.24 | 11.18 | 11.21 | 765,012 | -0.02(-0.16%) |
Sep 06, 2016 | 11.16 | 11.25 | 11.14 | 11.23 | 476,911 | +0.09(+0.82%) |
Sep 02, 2016 | 11.12 | 11.14 | 11.14 | 11.14 | 447,260 | +0.15(+1.35%) |
Sep 01, 2016 | 10.91 | 11.02 | 10.86 | 10.99 | 448,663 | +0.03(+0.23%) |
Aug 31, 2016 | 11.00 | 11.11 | 10.95 | 10.97 | 472,578 | -0.08(-0.77%) |
Aug 30, 2016 | 11.05 | 11.12 | 11.01 | 11.05 | 422,623 | -0.02(-0.17%) |
Aug 29, 2016 | 11.08 | 11.13 | 11.03 | 11.07 | 460,276 | +0.07(+0.64%) |
Aug 26, 2016 | 11.13 | 11.17 | 10.98 | 11.00 | 714,652 | -0.05(-0.47%) |
Aug 25, 2016 | 11.06 | 11.11 | 11.04 | 11.05 | 440,883 | -0.04(-0.35%) |
Aug 24, 2016 | 11.23 | 11.23 | 11.07 | 11.09 | 484,990 | -0.06(-0.57%) |
Aug 23, 2016 | 11.13 | 11.22 | 11.06 | 11.15 | 465,472 | +0.11(+0.98%) |
Aug 22, 2016 | 11.09 | 11.09 | 11.02 | 11.04 | 751,098 | -0.05(-0.47%) |
Aug 19, 2016 | 11.27 | 11.30 | 11.03 | 11.09 | 666,350 | -0.22(-1.92%) |
Aug 18, 2016 | 11.29 | 11.38 | 11.25 | 11.31 | 621,270 | +0.01(+0.12%) |
Aug 17, 2016 | 11.25 | 11.39 | 11.18 | 11.30 | 516,487 | +0.04(+0.38%) |
Aug 16, 2016 | 11.37 | 11.37 | 11.23 | 11.25 | 463,875 | -0.05(-0.46%) |
Aug 15, 2016 | 11.34 | 11.41 | 11.27 | 11.31 | 674,401 | +0.01(+0.08%) |
Aug 12, 2016 | 11.39 | 11.42 | 11.28 | 11.30 | 397,564 | -0.03(-0.26%) |
Aug 11, 2016 | 11.34 | 11.44 | 11.30 | 11.33 | 636,087 | +0.01(+0.12%) |
Aug 10, 2016 | 11.31 | 11.34 | 11.24 | 11.31 | 752,191 | +0.12(+1.03%) |
Aug 09, 2016 | 11.21 | 11.21 | 11.14 | 11.20 | 462,104 | +0.04(+0.38%) |
Aug 08, 2016 | 11.08 | 11.23 | 11.05 | 11.16 | 547,565 | +0.10(+0.90%) |
Aug 05, 2016 | 11.03 | 11.09 | 10.89 | 11.06 | 656,601 | +0.09(+0.85%) |
Aug 04, 2016 | 10.76 | 11.04 | 10.72 | 10.96 | 816,873 | +0.32(+3.01%) |
Aug 03, 2016 | 10.51 | 10.79 | 10.51 | 10.64 | 683,814 | +0.09(+0.90%) |
Aug 02, 2016 | 10.46 | 10.59 | 10.43 | 10.55 | 643,695 | +0.09(+0.86%) |
Aug 01, 2016 | 10.66 | 10.66 | 10.45 | 10.46 | 342,513 | -0.18(-1.66%) |
Jul 29, 2016 | 10.34 | 10.67 | 10.31 | 10.63 | 597,703 | +0.34(+3.29%) |
Jul 28, 2016 | 10.30 | 10.38 | 10.21 | 10.29 | 545,546 | -0.03(-0.26%) |
Jul 27, 2016 | 10.50 | 10.50 | 10.32 | 10.32 | 434,860 | -0.13(-1.23%) |
Jul 26, 2016 | 10.48 | 10.58 | 10.44 | 10.45 | 296,269 | -0.04(-0.41%) |
Jul 25, 2016 | 10.56 | 10.56 | 10.41 | 10.49 | 371,555 | -0.07(-0.64%) |
Jul 22, 2016 | 10.62 | 10.69 | 10.49 | 10.56 | 339,721 | -0.06(-0.53%) |
Jul 21, 2016 | 10.81 | 10.85 | 10.60 | 10.62 | 498,028 | -0.19(-1.74%) |
Jul 20, 2016 | 10.62 | 10.87 | 10.61 | 10.81 | 777,497 | +0.16(+1.53%) |
Jul 19, 2016 | 10.54 | 10.70 | 10.49 | 10.64 | 672,498 | +0.04(+0.38%) |
Jul 18, 2016 | 10.52 | 10.66 | 10.51 | 10.60 | 669,417 | +0.08(+0.77%) |
Jul 15, 2016 | 10.56 | 10.56 | 10.40 | 10.52 | 639,411 | +0.06(+0.58%) |
Jul 14, 2016 | 10.56 | 10.63 | 10.45 | 10.46 | 453,266 | -0.08(-0.79%) |
Jul 13, 2016 | 10.57 | 10.69 | 10.51 | 10.54 | 575,194 | -0.04(-0.34%) |
Jul 12, 2016 | 10.49 | 10.66 | 10.44 | 10.58 | 798,546 | +0.14(+1.34%) |
Jul 11, 2016 | 10.46 | 10.52 | 10.29 | 10.44 | 563,696 | -0.02(-0.24%) |
Jul 08, 2016 | 10.39 | 10.48 | 10.30 | 10.46 | 505,140 | +0.15(+1.47%) |
Jul 07, 2016 | 10.62 | 10.62 | 10.24 | 10.31 | 850,247 | -0.17(-1.60%) |
Jul 06, 2016 | 10.20 | 10.52 | 10.04 | 10.48 | 1,518,094 | +0.15(+1.49%) |
Jul 05, 2016 | 10.42 | 10.44 | 10.28 | 10.33 | 1,301,177 | -0.10(-0.93%) |
Jul 01, 2016 | 10.17 | 10.42 | 10.42 | 10.42 | 1,626,444 | +0.20(+1.92%) |
Jun 30, 2016 | 10.03 | 10.23 | 9.951 | 10.23 | 934,211 | +0.25(+2.49%) |
Jun 29, 2016 | 9.635 | 10.01 | 9.635 | 9.978 | 670,608 | +0.45(+4.74%) |
Jun 28, 2016 | 9.614 | 9.614 | 9.483 | 9.526 | 840,621 | +0.07(+0.69%) |
Jun 27, 2016 | 9.594 | 9.650 | 9.418 | 9.461 | 1,512,752 | -0.27(-2.79%) |
Jun 24, 2016 | 9.754 | 9.994 | 9.608 | 9.732 | 1,175,536 | -0.34(-3.41%) |
Jun 23, 2016 | 10.05 | 10.10 | 9.996 | 10.08 | 469,274 | +0.11(+1.09%) |
Jun 22, 2016 | 10.03 | 10.06 | 9.960 | 9.967 | 692,736 | -0.05(-0.54%) |
Jun 21, 2016 | 10.19 | 10.19 | 9.958 | 10.02 | 633,264 | -0.08(-0.83%) |
Jun 20, 2016 | 10.04 | 10.18 | 9.971 | 10.10 | 383,805 | +0.12(+1.15%) |
Jun 17, 2016 | 9.953 | 10.03 | 9.904 | 9.989 | 322,562 | +0.08(+0.80%) |
Jun 16, 2016 | 9.874 | 9.969 | 9.736 | 9.910 | 687,045 | -0.04(-0.41%) |
Jun 15, 2016 | 9.969 | 9.996 | 9.892 | 9.951 | 1,026,182 | +0.04(+0.43%) |
Jun 14, 2016 | 10.01 | 10.03 | 9.881 | 9.908 | 967,231 | -0.12(-1.22%) |
Jun 13, 2016 | 10.18 | 10.18 | 10.03 | 10.03 | 1,407,960 | -0.16(-1.57%) |
Jun 10, 2016 | 10.20 | 10.23 | 10.11 | 10.19 | 602,660 | -0.01(-0.11%) |
Jun 09, 2016 | 10.12 | 10.24 | 10.07 | 10.20 | 619,827 | +0.11(+1.07%) |
Jun 08, 2016 | 9.987 | 10.13 | 9.987 | 10.09 | 1,501,577 | +0.19(+1.94%) |
Jun 07, 2016 | 9.922 | 9.967 | 9.849 | 9.901 | 712,763 | +0.02(+0.25%) |
Jun 06, 2016 | 9.759 | 9.926 | 9.750 | 9.876 | 510,619 | +0.14(+1.46%) |
Jun 03, 2016 | 9.739 | 9.885 | 9.710 | 9.734 | 568,613 | +0.02(+0.21%) |
Jun 02, 2016 | 9.608 | 9.766 | 9.603 | 9.714 | 436,555 | +0.03(+0.33%) |
Jun 01, 2016 | 9.657 | 9.707 | 9.499 | 9.682 | 445,716 | +0.02(+0.21%) |
May 31, 2016 | 9.592 | 9.700 | 9.565 | 9.662 | 1,030,479 | +0.08(+0.80%) |
May 27, 2016 | 9.603 | 9.585 | 9.585 | 9.585 | 766,973 | +0.02(+0.26%) |
May 26, 2016 | 9.558 | 9.605 | 9.504 | 9.560 | 611,073 | +0.06(+0.62%) |
May 25, 2016 | 9.501 | 9.550 | 9.428 | 9.501 | 934,943 | +0.02(+0.16%) |
May 24, 2016 | 9.515 | 9.564 | 9.461 | 9.486 | 637,344 | +0.02(+0.19%) |
May 23, 2016 | 9.504 | 9.521 | 9.446 | 9.468 | 257,581 | -0.05(-0.54%) |
May 20, 2016 | 9.533 | 9.577 | 9.479 | 9.519 | 717,813 | -0.01(-0.14%) |
May 19, 2016 | 9.642 | 9.642 | 9.488 | 9.533 | 494,933 | -0.11(-1.13%) |
May 18, 2016 | 9.738 | 9.802 | 9.642 | 9.642 | 537,273 | -0.13(-1.32%) |
May 17, 2016 | 9.664 | 9.798 | 9.651 | 9.771 | 419,770 | +0.11(+1.11%) |
May 16, 2016 | 9.671 | 9.791 | 9.643 | 9.664 | 432,824 | +0.09(+0.91%) |
May 13, 2016 | 9.555 | 9.610 | 9.535 | 9.577 | 590,998 | -0.09(-0.92%) |
May 12, 2016 | 9.726 | 9.778 | 9.648 | 9.666 | 343,110 | -0.01(-0.12%) |
May 11, 2016 | 9.599 | 9.731 | 9.528 | 9.677 | 488,267 | +0.05(+0.49%) |
May 10, 2016 | 9.568 | 9.675 | 9.440 | 9.631 | 962,175 | +0.10(+1.05%) |
May 09, 2016 | 9.689 | 9.689 | 9.483 | 9.530 | 730,494 | -0.12(-1.20%) |
May 06, 2016 | 9.390 | 9.695 | 9.390 | 9.646 | 675,325 | +0.22(+2.37%) |
May 05, 2016 | 9.207 | 9.463 | 9.207 | 9.423 | 481,399 | +0.17(+1.81%) |
May 04, 2016 | 9.348 | 9.356 | 9.189 | 9.256 | 507,362 | -0.10(-1.10%) |
May 03, 2016 | 9.294 | 9.414 | 9.151 | 9.359 | 790,163 | -0.02(-0.19%) |
May 02, 2016 | 9.385 | 9.431 | 9.327 | 9.376 | 819,925 | -0.03(-0.28%) |
Apr 29, 2016 | 9.499 | 9.537 | 9.321 | 9.403 | 525,794 | -0.09(-0.94%) |
Apr 28, 2016 | 9.486 | 9.584 | 9.472 | 9.492 | 413,315 | +0.00(+0.00%) |
Apr 27, 2016 | 9.430 | 9.555 | 9.430 | 9.492 | 609,407 | +0.07(+0.71%) |
Apr 26, 2016 | 9.408 | 9.500 | 9.397 | 9.426 | 472,769 | +0.03(+0.36%) |
Apr 25, 2016 | 9.370 | 9.419 | 9.314 | 9.392 | 443,836 | +0.02(+0.21%) |
Apr 22, 2016 | 9.334 | 9.506 | 9.334 | 9.372 | 791,692 | +0.05(+0.50%) |
Apr 21, 2016 | 9.363 | 9.365 | 9.247 | 9.325 | 550,896 | -0.02(-0.21%) |
Apr 20, 2016 | 9.296 | 9.363 | 9.187 | 9.345 | 631,854 | +0.03(+0.34%) |
Apr 19, 2016 | 9.261 | 9.348 | 9.245 | 9.314 | 769,398 | +0.07(+0.72%) |
Apr 18, 2016 | 9.196 | 9.272 | 9.185 | 9.247 | 489,352 | +0.00(+0.00%) |
Apr 15, 2016 | 9.241 | 9.314 | 9.214 | 9.247 | 323,620 | +0.00(+0.02%) |
Apr 14, 2016 | 9.254 | 9.294 | 9.196 | 9.245 | 1,559,472 | -0.03(-0.29%) |
Apr 13, 2016 | 9.274 | 9.274 | 9.212 | 9.272 | 1,091,413 | -0.00(-0.02%) |
Apr 12, 2016 | 9.212 | 9.298 | 9.122 | 9.274 | 1,675,512 | +0.11(+1.24%) |
Apr 11, 2016 | 9.096 | 9.214 | 9.073 | 9.160 | 627,323 | +0.10(+1.11%) |
Apr 08, 2016 | 8.940 | 9.076 | 8.940 | 9.060 | 1,386,598 | +0.22(+2.50%) |
Apr 07, 2016 | 8.917 | 8.964 | 8.817 | 8.839 | 893,078 | -0.12(-1.32%) |
Apr 06, 2016 | 8.928 | 9.006 | 8.882 | 8.957 | 728,686 | +0.00(+0.02%) |
Apr 05, 2016 | 8.810 | 9.026 | 8.717 | 8.955 | 1,390,388 | -0.03(-0.37%) |
Apr 04, 2016 | 9.281 | 9.307 | 8.966 | 8.989 | 1,416,356 | -0.34(-3.66%) |