Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.91 | 11.93 | 11.70 | 11.79 | 5,695,599 | -0.08(-0.66%) |
Apr 27, 2017 | 11.88 | 11.93 | 11.85 | 11.87 | 4,120,368 | +0.02(+0.18%) |
Apr 26, 2017 | 11.82 | 11.88 | 11.77 | 11.85 | 3,385,918 | +0.07(+0.57%) |
Apr 25, 2017 | 11.74 | 11.81 | 11.74 | 11.78 | 2,739,598 | +0.03(+0.22%) |
Apr 24, 2017 | 11.82 | 11.82 | 11.70 | 11.76 | 3,850,171 | -0.01(-0.04%) |
Apr 21, 2017 | 11.83 | 11.83 | 11.74 | 11.76 | 3,122,091 | -0.03(-0.26%) |
Apr 20, 2017 | 11.81 | 11.82 | 11.72 | 11.79 | 2,913,845 | -0.02(-0.13%) |
Apr 19, 2017 | 11.87 | 11.91 | 11.76 | 11.81 | 3,039,216 | -0.06(-0.52%) |
Apr 18, 2017 | 11.94 | 11.95 | 11.85 | 11.87 | 3,355,039 | -0.07(-0.57%) |
Apr 17, 2017 | 11.89 | 11.95 | 11.86 | 11.94 | 3,144,963 | +0.09(+0.79%) |
Apr 13, 2017 | 11.84 | 11.91 | 11.81 | 11.84 | 3,688,141 | +0.01(+0.09%) |
Apr 12, 2017 | 11.83 | 11.87 | 11.80 | 11.83 | 3,112,108 | +0.00(+0.00%) |
Apr 11, 2017 | 11.81 | 11.85 | 11.76 | 11.83 | 3,830,609 | +0.05(+0.44%) |
Apr 10, 2017 | 11.77 | 11.80 | 11.74 | 11.78 | 2,720,629 | +0.02(+0.13%) |
Apr 07, 2017 | 11.73 | 11.81 | 11.71 | 11.77 | 2,513,420 | +0.02(+0.13%) |
Apr 06, 2017 | 11.78 | 11.80 | 11.70 | 11.75 | 3,619,798 | -0.03(-0.22%) |
Apr 05, 2017 | 11.83 | 11.84 | 11.76 | 11.78 | 2,967,492 | -0.01(-0.04%) |
Apr 04, 2017 | 11.74 | 11.83 | 11.73 | 11.78 | 4,112,465 | -0.01(-0.04%) |
Apr 03, 2017 | 11.76 | 11.80 | 11.70 | 11.79 | 3,490,022 | +0.05(+0.44%) |
Mar 31, 2017 | 11.74 | 11.80 | 11.71 | 11.73 | 3,794,071 | -0.02(-0.13%) |
Mar 30, 2017 | 11.74 | 11.76 | 11.68 | 11.75 | 2,315,628 | +0.01(+0.04%) |
Mar 29, 2017 | 11.63 | 11.77 | 11.63 | 11.74 | 5,056,999 | +0.12(+1.07%) |
Mar 28, 2017 | 11.62 | 11.65 | 11.57 | 11.62 | 4,762,776 | -0.02(-0.13%) |
Mar 27, 2017 | 11.54 | 11.64 | 11.47 | 11.64 | 4,929,883 | +0.09(+0.75%) |
Mar 24, 2017 | 11.50 | 11.61 | 11.47 | 11.55 | 8,084,301 | +0.09(+0.75%) |
Mar 23, 2017 | 11.47 | 11.55 | 11.45 | 11.46 | 3,601,337 | +0.01(+0.04%) |
Mar 22, 2017 | 11.41 | 11.49 | 11.39 | 11.46 | 4,829,675 | +0.04(+0.31%) |
Mar 21, 2017 | 11.43 | 11.49 | 11.39 | 11.42 | 3,659,230 | -0.05(-0.40%) |
Mar 20, 2017 | 11.46 | 11.49 | 11.43 | 11.47 | 3,651,134 | +0.04(+0.36%) |
Mar 17, 2017 | 11.41 | 11.46 | 11.39 | 11.43 | 6,161,224 | +0.04(+0.31%) |
Mar 16, 2017 | 11.43 | 11.45 | 11.34 | 11.39 | 2,910,977 | +0.01(+0.04%) |
Mar 15, 2017 | 11.33 | 11.45 | 11.33 | 11.39 | 5,637,383 | +0.07(+0.63%) |
Mar 14, 2017 | 11.35 | 11.36 | 11.25 | 11.31 | 4,300,511 | -0.05(-0.45%) |
Mar 13, 2017 | 11.41 | 11.49 | 11.34 | 11.37 | 4,787,354 | -0.03(-0.22%) |
Mar 10, 2017 | 11.42 | 11.49 | 11.35 | 11.39 | 4,643,374 | +0.01(+0.09%) |
Mar 09, 2017 | 11.41 | 11.55 | 11.34 | 11.38 | 4,367,725 | -0.06(-0.49%) |
Mar 08, 2017 | 11.58 | 11.58 | 11.44 | 11.44 | 4,002,529 | -0.14(-1.19%) |
Mar 07, 2017 | 11.56 | 11.62 | 11.54 | 11.57 | 2,298,224 | -0.02(-0.13%) |
Mar 06, 2017 | 11.60 | 11.62 | 11.55 | 11.59 | 3,267,349 | -0.03(-0.22%) |
Mar 03, 2017 | 11.60 | 11.62 | 11.54 | 11.61 | 3,277,100 | +0.02(+0.18%) |
Mar 02, 2017 | 11.55 | 11.60 | 11.53 | 11.59 | 3,248,871 | +0.05(+0.40%) |
Mar 01, 2017 | 11.65 | 11.65 | 11.51 | 11.55 | 4,265,703 | -0.08(-0.70%) |
Feb 28, 2017 | 11.57 | 11.64 | 11.53 | 11.63 | 5,230,454 | +0.06(+0.53%) |
Feb 27, 2017 | 11.67 | 11.67 | 11.56 | 11.57 | 3,695,815 | -0.09(-0.74%) |
Feb 24, 2017 | 11.65 | 11.70 | 11.60 | 11.66 | 3,105,190 | -0.03(-0.22%) |
Feb 23, 2017 | 11.68 | 11.70 | 11.47 | 11.68 | 4,313,217 | +0.05(+0.39%) |
Feb 22, 2017 | 11.66 | 11.69 | 11.58 | 11.64 | 3,772,045 | -0.04(-0.35%) |
Feb 21, 2017 | 11.66 | 11.70 | 11.61 | 11.68 | 3,010,556 | +0.04(+0.31%) |
Feb 17, 2017 | 11.64 | 11.64 | 11.64 | 0 | -0.03(-0.22%) | |
Feb 16, 2017 | 11.52 | 11.68 | 11.52 | 11.67 | 5,108,947 | +0.15(+1.28%) |
Feb 15, 2017 | 11.59 | 11.60 | 11.48 | 11.52 | 3,261,759 | -0.09(-0.75%) |
Feb 14, 2017 | 11.63 | 11.65 | 11.53 | 11.60 | 2,881,867 | -0.02(-0.18%) |
Feb 13, 2017 | 11.62 | 11.67 | 11.61 | 11.62 | 5,918,713 | +0.04(+0.31%) |
Feb 10, 2017 | 11.56 | 11.63 | 11.54 | 11.59 | 2,068,108 | +0.03(+0.22%) |
Feb 09, 2017 | 11.57 | 11.60 | 11.53 | 11.56 | 1,608,625 | -0.01(-0.09%) |
Feb 08, 2017 | 11.53 | 11.61 | 11.50 | 11.57 | 2,918,698 | -0.02(-0.13%) |
Feb 07, 2017 | 11.53 | 11.61 | 11.51 | 11.59 | 3,286,698 | +0.06(+0.49%) |
Feb 06, 2017 | 11.43 | 11.56 | 11.43 | 11.53 | 3,305,183 | +0.10(+0.85%) |
Feb 03, 2017 | 11.42 | 11.49 | 11.42 | 11.44 | 2,526,457 | +0.02(+0.13%) |
Feb 02, 2017 | 11.34 | 11.46 | 11.30 | 11.42 | 3,117,272 | +0.08(+0.72%) |
Feb 01, 2017 | 11.34 | 11.39 | 11.27 | 11.34 | 2,931,504 | +0.02(+0.14%) |
Jan 31, 2017 | 11.31 | 11.34 | 11.20 | 11.32 | 4,005,674 | -0.02(-0.13%) |
Jan 30, 2017 | 11.36 | 11.38 | 11.30 | 11.34 | 4,278,929 | -0.03(-0.22%) |
Jan 27, 2017 | 11.38 | 11.43 | 11.35 | 11.37 | 2,655,597 | -0.01(-0.09%) |
Jan 26, 2017 | 11.40 | 11.45 | 11.37 | 11.38 | 5,719,107 | -0.03(-0.27%) |
Jan 25, 2017 | 11.52 | 11.52 | 11.40 | 11.41 | 6,852,101 | -0.09(-0.80%) |
Jan 24, 2017 | 11.50 | 11.52 | 11.45 | 11.50 | 2,673,983 | -0.02(-0.13%) |
Jan 23, 2017 | 11.48 | 11.56 | 11.46 | 11.51 | 3,480,321 | +0.05(+0.40%) |
Jan 20, 2017 | 11.40 | 11.48 | 11.38 | 11.47 | 2,471,729 | +0.08(+0.71%) |
Jan 19, 2017 | 11.49 | 11.50 | 11.31 | 11.39 | 3,077,465 | -0.06(-0.53%) |
Jan 18, 2017 | 11.41 | 11.50 | 11.41 | 11.45 | 2,797,680 | +0.03(+0.27%) |
Jan 17, 2017 | 11.38 | 11.50 | 11.38 | 11.42 | 3,778,349 | +0.02(+0.18%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.03(+0.27%) | |
Jan 12, 2017 | 11.35 | 11.41 | 11.30 | 11.37 | 3,183,762 | +0.03(+0.22%) |
Jan 11, 2017 | 11.38 | 11.38 | 11.31 | 11.34 | 2,960,872 | -0.01(-0.04%) |
Jan 10, 2017 | 11.37 | 11.37 | 11.30 | 11.35 | 3,535,484 | +0.03(+0.23%) |
Jan 09, 2017 | 11.42 | 11.46 | 11.32 | 11.32 | 2,622,817 | -0.10(-0.89%) |
Jan 06, 2017 | 11.35 | 11.48 | 11.32 | 11.42 | 5,492,715 | +0.04(+0.36%) |
Jan 05, 2017 | 11.36 | 11.42 | 11.31 | 11.38 | 4,796,144 | +0.02(+0.13%) |
Jan 04, 2017 | 11.32 | 11.40 | 11.25 | 11.37 | 5,004,741 | +0.08(+0.68%) |
Jan 03, 2017 | 11.14 | 11.29 | 11.11 | 11.29 | 4,114,926 | +0.12(+1.09%) |
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | -0.05(-0.41%) | |
Dec 29, 2016 | 11.08 | 11.24 | 11.04 | 11.21 | 3,911,278 | +0.14(+1.24%) |
Dec 28, 2016 | 11.13 | 11.18 | 10.99 | 11.08 | 4,269,541 | -0.03(-0.23%) |
Dec 27, 2016 | 11.20 | 11.22 | 11.08 | 11.10 | 4,452,611 | -0.06(-0.53%) |
Dec 23, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.09(+0.81%) | |
Dec 22, 2016 | 11.09 | 11.11 | 10.98 | 11.07 | 3,676,775 | +0.01(+0.09%) |
Dec 21, 2016 | 11.04 | 11.13 | 11.01 | 11.06 | 4,346,957 | +0.00(+0.00%) |
Dec 20, 2016 | 11.06 | 11.11 | 10.99 | 11.06 | 4,541,995 | -0.03(-0.27%) |
Dec 19, 2016 | 10.95 | 11.10 | 10.93 | 11.09 | 3,870,979 | +0.19(+1.74%) |
Dec 16, 2016 | 10.85 | 11.00 | 10.84 | 10.90 | 8,015,034 | +0.06(+0.60%) |
Dec 15, 2016 | 10.98 | 11.05 | 10.83 | 10.84 | 11,160,554 | -0.25(-2.29%) |
Dec 14, 2016 | 11.13 | 11.18 | 11.02 | 11.09 | 7,014,992 | -0.01(-0.13%) |
Dec 13, 2016 | 11.15 | 11.20 | 11.01 | 11.11 | 5,863,165 | -0.04(-0.36%) |
Dec 12, 2016 | 11.23 | 11.23 | 11.07 | 11.15 | 6,467,093 | -0.08(-0.75%) |
Dec 09, 2016 | 11.14 | 11.26 | 11.13 | 11.23 | 5,766,148 | +0.08(+0.71%) |
Dec 08, 2016 | 11.07 | 11.19 | 11.04 | 11.15 | 8,205,279 | +0.11(+0.99%) |
Dec 07, 2016 | 11.04 | 11.11 | 11.02 | 11.04 | 9,501,132 | +0.04(+0.36%) |
Dec 06, 2016 | 10.93 | 11.08 | 10.91 | 11.00 | 38,536,588 | -0.40(-3.49%) |
Dec 05, 2016 | 11.25 | 11.41 | 11.20 | 11.40 | 4,020,891 | +0.19(+1.69%) |
Dec 02, 2016 | 11.14 | 11.26 | 11.13 | 11.21 | 3,378,463 | +0.07(+0.67%) |
Dec 01, 2016 | 11.24 | 11.26 | 11.04 | 11.14 | 4,310,404 | -0.05(-0.45%) |
Nov 30, 2016 | 11.29 | 11.29 | 11.05 | 11.19 | 5,598,475 | -0.10(-0.93%) |
Nov 29, 2016 | 11.18 | 11.35 | 11.15 | 11.29 | 5,439,915 | +0.13(+1.16%) |
Nov 28, 2016 | 11.05 | 11.20 | 11.05 | 11.16 | 3,955,738 | +0.12(+1.08%) |
Nov 25, 2016 | 10.95 | 11.04 | 10.95 | 11.04 | 1,201,598 | +0.09(+0.86%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.13(-1.17%) | |
Nov 22, 2016 | 11.04 | 11.13 | 11.01 | 11.08 | 3,650,106 | +0.11(+1.00%) |
Nov 21, 2016 | 10.91 | 11.03 | 10.91 | 10.97 | 3,623,377 | +0.11(+1.01%) |
Nov 18, 2016 | 10.90 | 10.94 | 10.78 | 10.86 | 3,488,967 | -0.06(-0.59%) |
Nov 17, 2016 | 10.75 | 10.92 | 10.74 | 10.92 | 3,797,008 | +0.19(+1.76%) |
Nov 16, 2016 | 10.73 | 10.80 | 10.71 | 10.73 | 2,887,703 | +0.00(+0.00%) |
Nov 15, 2016 | 10.60 | 10.74 | 10.55 | 10.73 | 3,451,591 | +0.13(+1.22%) |
Nov 14, 2016 | 10.70 | 10.70 | 10.51 | 10.60 | 7,132,421 | -0.10(-0.93%) |
Nov 11, 2016 | 10.91 | 10.91 | 10.68 | 10.70 | 5,377,865 | -0.15(-1.38%) |
Nov 10, 2016 | 11.10 | 11.10 | 10.81 | 10.85 | 7,438,493 | -0.21(-1.93%) |
Nov 09, 2016 | 10.94 | 11.15 | 10.89 | 11.07 | 4,529,170 | +0.00(+0.00%) |
Nov 08, 2016 | 11.06 | 11.12 | 11.01 | 11.07 | 2,496,330 | +0.01(+0.13%) |
Nov 07, 2016 | 11.05 | 11.11 | 11.01 | 11.05 | 2,545,008 | +0.08(+0.73%) |
Nov 04, 2016 | 10.94 | 11.02 | 10.92 | 10.97 | 3,142,341 | +0.04(+0.36%) |
Nov 03, 2016 | 10.90 | 10.99 | 10.88 | 10.93 | 2,864,714 | +0.05(+0.50%) |
Nov 02, 2016 | 11.01 | 11.01 | 10.81 | 10.88 | 3,374,132 | -0.02(-0.18%) |
Nov 01, 2016 | 11.06 | 11.06 | 10.85 | 10.90 | 3,604,710 | -0.17(-1.57%) |
Oct 31, 2016 | 11.03 | 11.09 | 10.98 | 11.07 | 2,503,496 | +0.10(+0.91%) |
Oct 28, 2016 | 11.03 | 10.88 | 10.97 | 2,249,376 | +0.04(+0.36%) | |
Oct 27, 2016 | 11.13 | 11.14 | 10.92 | 10.93 | 4,939,989 | -0.21(-1.88%) |
Oct 26, 2016 | 11.13 | 11.15 | 11.03 | 11.14 | 3,599,411 | -0.01(-0.13%) |
Oct 25, 2016 | 11.10 | 11.19 | 11.10 | 11.16 | 4,201,164 | +0.02(+0.18%) |
Oct 24, 2016 | 11.08 | 11.15 | 11.05 | 11.14 | 2,699,293 | +0.09(+0.81%) |
Oct 21, 2016 | 10.94 | 11.10 | 10.93 | 11.05 | 3,259,201 | +0.08(+0.73%) |
Oct 20, 2016 | 10.95 | 10.99 | 10.92 | 10.97 | 2,397,578 | +0.03(+0.27%) |
Oct 19, 2016 | 10.91 | 10.96 | 10.86 | 10.94 | 1,426,537 | +0.06(+0.60%) |
Oct 18, 2016 | 10.86 | 10.96 | 10.83 | 10.87 | 2,150,429 | +0.08(+0.79%) |
Oct 17, 2016 | 10.84 | 10.87 | 10.79 | 10.79 | 2,106,857 | -0.05(-0.51%) |
Oct 14, 2016 | 10.96 | 10.96 | 10.84 | 10.84 | 1,832,298 | -0.06(-0.55%) |
Oct 13, 2016 | 10.76 | 10.97 | 10.74 | 10.90 | 3,913,189 | +0.14(+1.34%) |
Oct 12, 2016 | 10.73 | 10.85 | 10.68 | 10.76 | 4,230,917 | +0.07(+0.65%) |
Oct 11, 2016 | 10.76 | 10.78 | 10.66 | 10.69 | 3,976,445 | -0.09(-0.83%) |
Oct 10, 2016 | 10.77 | 10.86 | 10.76 | 10.78 | 3,567,370 | +0.04(+0.37%) |
Oct 07, 2016 | 10.75 | 10.84 | 10.67 | 10.74 | 3,989,372 | -0.01(-0.09%) |
Oct 06, 2016 | 10.86 | 10.88 | 10.72 | 10.75 | 5,261,511 | -0.11(-1.01%) |
Oct 05, 2016 | 11.02 | 11.02 | 10.84 | 10.86 | 2,866,223 | -0.04(-0.41%) |
Oct 04, 2016 | 11.05 | 11.05 | 10.83 | 10.90 | 6,786,045 | -0.15(-1.35%) |
Oct 03, 2016 | 11.20 | 11.21 | 11.04 | 11.05 | 3,661,518 | -0.16(-1.42%) |
Sep 30, 2016 | 11.25 | 11.30 | 11.21 | 11.21 | 2,708,385 | -0.02(-0.22%) |
Sep 29, 2016 | 11.28 | 11.32 | 11.18 | 11.24 | 5,361,722 | -0.04(-0.40%) |
Sep 28, 2016 | 11.30 | 11.39 | 11.17 | 11.28 | 5,256,204 | +0.02(+0.13%) |
Sep 27, 2016 | 11.30 | 11.36 | 11.25 | 11.27 | 6,155,362 | -0.04(-0.39%) |
Sep 26, 2016 | 11.24 | 11.37 | 11.22 | 11.31 | 5,019,575 | +0.10(+0.87%) |
Sep 23, 2016 | 11.27 | 11.29 | 11.20 | 11.21 | 2,601,157 | -0.09(-0.78%) |
Sep 22, 2016 | 11.26 | 11.33 | 11.25 | 11.30 | 5,569,327 | +0.07(+0.61%) |
Sep 21, 2016 | 11.21 | 11.24 | 11.13 | 11.23 | 7,729,878 | +0.08(+0.70%) |
Sep 20, 2016 | 11.16 | 11.21 | 11.14 | 11.15 | 6,598,714 | +0.02(+0.18%) |
Sep 19, 2016 | 10.96 | 11.14 | 10.95 | 11.13 | 4,285,657 | +0.22(+2.01%) |
Sep 16, 2016 | 10.91 | 10.96 | 10.85 | 10.91 | 7,134,112 | -0.05(-0.44%) |
Sep 15, 2016 | 10.94 | 11.07 | 10.89 | 10.96 | 4,359,466 | +0.02(+0.18%) |
Sep 14, 2016 | 10.91 | 11.05 | 10.88 | 10.94 | 4,909,298 | +0.07(+0.63%) |
Sep 13, 2016 | 10.95 | 10.99 | 10.86 | 10.88 | 5,684,987 | -0.14(-1.24%) |
Sep 12, 2016 | 10.83 | 11.05 | 10.78 | 11.01 | 4,936,358 | +0.13(+1.16%) |
Sep 09, 2016 | 11.22 | 11.22 | 10.87 | 10.88 | 9,365,756 | -0.34(-3.04%) |
Sep 08, 2016 | 11.34 | 11.36 | 11.23 | 11.23 | 7,842,289 | -0.13(-1.16%) |
Sep 07, 2016 | 11.33 | 11.44 | 11.30 | 11.36 | 6,888,130 | +0.02(+0.22%) |
Sep 06, 2016 | 11.31 | 11.34 | 11.18 | 11.33 | 4,632,066 | +0.05(+0.43%) |
Sep 02, 2016 | 11.20 | 11.28 | 11.28 | 11.28 | 3,631,669 | +0.12(+1.09%) |
Sep 01, 2016 | 11.14 | 11.21 | 11.07 | 11.16 | 4,415,002 | +0.00(+0.00%) |
Aug 31, 2016 | 11.07 | 11.16 | 11.07 | 11.16 | 4,305,166 | +0.06(+0.53%) |
Aug 30, 2016 | 11.07 | 11.11 | 11.02 | 11.10 | 3,663,704 | +0.06(+0.57%) |
Aug 29, 2016 | 10.90 | 11.08 | 10.89 | 11.04 | 4,626,457 | +0.16(+1.48%) |
Aug 26, 2016 | 10.96 | 11.03 | 10.78 | 10.88 | 6,504,432 | -0.05(-0.49%) |
Aug 25, 2016 | 10.86 | 10.96 | 10.85 | 10.93 | 2,091,655 | +0.07(+0.67%) |
Aug 24, 2016 | 10.99 | 10.99 | 10.85 | 10.86 | 3,021,594 | -0.09(-0.85%) |
Aug 23, 2016 | 10.89 | 10.97 | 10.87 | 10.95 | 4,498,791 | +0.11(+1.03%) |
Aug 22, 2016 | 10.82 | 10.87 | 10.77 | 10.84 | 2,103,042 | +0.01(+0.09%) |
Aug 19, 2016 | 10.77 | 10.83 | 10.72 | 10.83 | 2,195,909 | +0.05(+0.50%) |
Aug 18, 2016 | 10.72 | 10.84 | 10.72 | 10.78 | 2,823,076 | +0.06(+0.55%) |
Aug 17, 2016 | 10.78 | 10.79 | 10.66 | 10.72 | 7,762,972 | -0.03(-0.27%) |
Aug 16, 2016 | 10.85 | 10.85 | 10.73 | 10.75 | 3,828,166 | -0.10(-0.90%) |
Aug 15, 2016 | 10.92 | 10.97 | 10.84 | 10.85 | 5,205,310 | -0.14(-1.29%) |
Aug 12, 2016 | 10.94 | 11.02 | 10.93 | 10.99 | 3,315,572 | +0.06(+0.54%) |
Aug 11, 2016 | 10.96 | 10.98 | 10.89 | 10.93 | 4,016,286 | -0.01(-0.13%) |
Aug 10, 2016 | 10.90 | 11.00 | 10.86 | 10.94 | 3,615,317 | +0.01(+0.13%) |
Aug 09, 2016 | 10.87 | 10.93 | 10.80 | 10.93 | 3,052,984 | +0.05(+0.49%) |
Aug 08, 2016 | 10.91 | 10.96 | 10.85 | 10.88 | 3,081,523 | -0.04(-0.36%) |
Aug 05, 2016 | 10.83 | 10.94 | 10.80 | 10.91 | 4,553,462 | +0.09(+0.86%) |
Aug 04, 2016 | 10.64 | 10.82 | 10.62 | 10.82 | 6,461,546 | +0.22(+2.07%) |
Aug 03, 2016 | 10.52 | 10.60 | 10.47 | 10.60 | 4,572,007 | +0.07(+0.65%) |
Aug 02, 2016 | 10.70 | 10.72 | 10.51 | 10.53 | 6,182,550 | -0.19(-1.73%) |
Aug 01, 2016 | 10.62 | 10.72 | 10.61 | 10.72 | 4,693,765 | +0.09(+0.87%) |
Jul 29, 2016 | 10.56 | 10.63 | 10.55 | 10.63 | 2,601,330 | +0.07(+0.69%) |
Jul 28, 2016 | 10.47 | 10.57 | 10.45 | 10.55 | 4,207,240 | +0.07(+0.65%) |
Jul 27, 2016 | 10.49 | 10.54 | 10.39 | 10.49 | 2,392,710 | -0.02(-0.19%) |
Jul 26, 2016 | 10.44 | 10.52 | 10.41 | 10.50 | 4,006,749 | +0.09(+0.89%) |
Jul 25, 2016 | 10.48 | 10.53 | 10.41 | 10.41 | 3,905,465 | -0.09(-0.84%) |
Jul 22, 2016 | 10.46 | 10.54 | 10.45 | 10.50 | 1,532,202 | +0.05(+0.51%) |
Jul 21, 2016 | 10.43 | 10.47 | 10.41 | 10.45 | 2,154,489 | -0.01(-0.09%) |
Jul 20, 2016 | 10.47 | 10.49 | 10.40 | 10.46 | 2,715,170 | -0.01(-0.09%) |
Jul 19, 2016 | 10.36 | 10.47 | 10.36 | 10.47 | 3,020,862 | +0.08(+0.75%) |
Jul 18, 2016 | 10.31 | 10.39 | 10.30 | 10.39 | 3,798,314 | +0.10(+0.95%) |
Jul 15, 2016 | 10.22 | 10.29 | 10.19 | 10.29 | 2,406,391 | +0.07(+0.72%) |
Jul 14, 2016 | 10.28 | 10.30 | 10.20 | 10.22 | 2,966,300 | -0.03(-0.33%) |
Jul 13, 2016 | 10.25 | 10.28 | 10.17 | 10.25 | 4,553,588 | +0.00(+0.00%) |
Jul 12, 2016 | 10.23 | 10.29 | 10.17 | 10.25 | 5,264,419 | +0.06(+0.57%) |
Jul 11, 2016 | 10.11 | 10.20 | 10.11 | 10.19 | 3,105,888 | +0.08(+0.77%) |
Jul 08, 2016 | 9.988 | 10.12 | 9.939 | 10.11 | 3,092,907 | +0.18(+1.77%) |
Jul 07, 2016 | 10.05 | 10.07 | 9.900 | 9.939 | 2,758,897 | -0.13(-1.26%) |
Jul 06, 2016 | 10.00 | 10.08 | 9.871 | 10.07 | 5,952,354 | +0.04(+0.44%) |
Jul 05, 2016 | 10.05 | 10.09 | 9.978 | 10.02 | 5,959,624 | -0.05(-0.48%) |
Jul 01, 2016 | 10.11 | 10.07 | 10.07 | 10.07 | 2,989,567 | -0.03(-0.29%) |
Jun 30, 2016 | 10.03 | 10.10 | 9.944 | 10.10 | 4,449,670 | +0.07(+0.73%) |
Jun 29, 2016 | 10.00 | 10.08 | 9.993 | 10.03 | 4,822,400 | +0.09(+0.93%) |
Jun 28, 2016 | 9.739 | 9.939 | 9.693 | 9.934 | 6,293,695 | +0.38(+3.98%) |
Jun 27, 2016 | 9.745 | 9.768 | 9.535 | 9.554 | 5,422,239 | -0.19(-1.95%) |
Jun 24, 2016 | 9.730 | 9.859 | 9.621 | 9.745 | 6,426,238 | -0.12(-1.25%) |
Jun 23, 2016 | 9.854 | 9.887 | 9.821 | 9.868 | 2,393,207 | +0.10(+1.02%) |
Jun 22, 2016 | 9.825 | 9.864 | 9.764 | 9.768 | 3,824,073 | -0.08(-0.82%) |
Jun 21, 2016 | 9.849 | 9.883 | 9.792 | 9.849 | 3,827,450 | +0.00(+0.05%) |
Jun 20, 2016 | 9.835 | 9.987 | 9.830 | 9.844 | 4,902,629 | +0.10(+0.98%) |
Jun 17, 2016 | 9.940 | 9.966 | 9.716 | 9.749 | 13,045,308 | -0.20(-2.06%) |
Jun 16, 2016 | 9.873 | 9.954 | 9.802 | 9.954 | 4,394,251 | +0.09(+0.87%) |
Jun 15, 2016 | 9.868 | 9.935 | 9.835 | 9.868 | 4,488,942 | -0.01(-0.10%) |
Jun 14, 2016 | 9.916 | 9.944 | 9.849 | 9.878 | 4,262,539 | -0.04(-0.38%) |
Jun 13, 2016 | 9.959 | 10.02 | 9.897 | 9.916 | 3,757,794 | -0.07(-0.67%) |
Jun 10, 2016 | 9.959 | 10.01 | 9.940 | 9.982 | 2,916,173 | -0.08(-0.76%) |
Jun 09, 2016 | 9.963 | 10.08 | 9.925 | 10.06 | 2,567,720 | +0.10(+1.05%) |
Jun 08, 2016 | 9.897 | 9.973 | 9.892 | 9.954 | 4,081,079 | +0.09(+0.87%) |
Jun 07, 2016 | 9.925 | 9.930 | 9.854 | 9.868 | 3,519,100 | -0.01(-0.14%) |
Jun 06, 2016 | 9.911 | 9.938 | 9.849 | 9.883 | 2,949,359 | -0.04(-0.38%) |
Jun 03, 2016 | 9.978 | 10.03 | 9.849 | 9.921 | 4,030,208 | -0.01(-0.14%) |
Jun 02, 2016 | 9.802 | 9.949 | 9.802 | 9.935 | 3,915,176 | +0.08(+0.77%) |
Jun 01, 2016 | 9.754 | 9.864 | 9.749 | 9.859 | 2,905,457 | +0.05(+0.49%) |
May 31, 2016 | 9.749 | 9.825 | 9.711 | 9.811 | 3,246,162 | +0.06(+0.63%) |
May 27, 2016 | 9.726 | 9.749 | 9.749 | 9.749 | 2,846,729 | +0.00(+0.00%) |
May 26, 2016 | 9.687 | 9.768 | 9.647 | 9.749 | 3,683,733 | +0.06(+0.59%) |
May 25, 2016 | 9.635 | 9.697 | 9.597 | 9.692 | 3,371,381 | +0.08(+0.79%) |
May 24, 2016 | 9.559 | 9.645 | 9.535 | 9.616 | 3,389,464 | +0.09(+0.95%) |
May 23, 2016 | 9.526 | 9.564 | 9.492 | 9.526 | 2,858,902 | +0.00(+0.00%) |
May 20, 2016 | 9.459 | 9.530 | 9.426 | 9.526 | 2,739,674 | +0.06(+0.65%) |
May 19, 2016 | 9.426 | 9.492 | 9.369 | 9.464 | 2,908,456 | -0.04(-0.40%) |
May 18, 2016 | 9.611 | 9.640 | 9.400 | 9.502 | 4,341,142 | -0.11(-1.14%) |
May 17, 2016 | 9.716 | 9.721 | 9.545 | 9.611 | 2,909,790 | -0.12(-1.27%) |
May 16, 2016 | 9.607 | 9.745 | 9.607 | 9.735 | 4,360,454 | +0.12(+1.29%) |
May 13, 2016 | 9.649 | 9.707 | 9.561 | 9.611 | 6,318,119 | -0.05(-0.49%) |
May 12, 2016 | 9.626 | 9.668 | 9.535 | 9.659 | 4,289,827 | +0.06(+0.64%) |
May 11, 2016 | 9.588 | 9.707 | 9.545 | 9.597 | 5,955,436 | -0.01(-0.15%) |
May 10, 2016 | 9.602 | 9.707 | 9.483 | 9.611 | 4,517,050 | -0.05(-0.54%) |
May 09, 2016 | 9.359 | 9.683 | 9.359 | 9.664 | 6,383,353 | +0.30(+3.25%) |
May 06, 2016 | 9.278 | 9.369 | 9.274 | 9.359 | 4,294,793 | +0.06(+0.67%) |
May 05, 2016 | 9.269 | 9.305 | 9.197 | 9.297 | 3,079,352 | +0.05(+0.51%) |
May 04, 2016 | 9.112 | 9.269 | 9.102 | 9.250 | 2,712,558 | +0.09(+0.93%) |
May 03, 2016 | 9.193 | 9.207 | 9.045 | 9.164 | 4,366,971 | -0.06(-0.67%) |