Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.32 | 10.36 | 10.32 | 10.35 | 604,968 | +0.03(+0.29%) |
Apr 27, 2017 | 10.35 | 10.36 | 10.32 | 10.32 | 1,798,288 | -0.06(-0.58%) |
Apr 26, 2017 | 10.27 | 10.39 | 10.26 | 10.38 | 779,210 | +0.04(+0.39%) |
Apr 25, 2017 | 10.43 | 10.44 | 10.32 | 10.34 | 1,245,319 | -0.15(-1.43%) |
Apr 24, 2017 | 10.45 | 10.52 | 10.45 | 10.49 | 560,949 | -0.10(-0.94%) |
Apr 21, 2017 | 10.57 | 10.61 | 10.54 | 10.59 | 501,171 | +0.03(+0.28%) |
Apr 20, 2017 | 10.51 | 10.56 | 10.51 | 10.56 | 351,816 | +0.04(+0.38%) |
Apr 19, 2017 | 10.56 | 10.57 | 10.49 | 10.52 | 447,364 | -0.10(-0.94%) |
Apr 18, 2017 | 10.59 | 10.63 | 10.52 | 10.62 | 384,467 | +0.05(+0.47%) |
Apr 17, 2017 | 10.61 | 10.65 | 10.54 | 10.57 | 482,222 | -0.04(-0.38%) |
Apr 13, 2017 | 10.58 | 10.63 | 10.54 | 10.61 | 803,628 | +0.07(+0.66%) |
Apr 12, 2017 | 10.50 | 10.56 | 10.46 | 10.54 | 488,879 | +0.06(+0.57%) |
Apr 11, 2017 | 10.37 | 10.49 | 10.37 | 10.48 | 534,504 | +0.18(+1.75%) |
Apr 10, 2017 | 10.27 | 10.32 | 10.25 | 10.30 | 215,601 | +0.00(+0.00%) |
Apr 07, 2017 | 10.36 | 10.40 | 10.27 | 10.30 | 386,752 | +0.03(+0.29%) |
Apr 06, 2017 | 10.28 | 10.30 | 10.25 | 10.27 | 244,389 | -0.04(-0.39%) |
Apr 05, 2017 | 10.26 | 10.32 | 10.22 | 10.31 | 449,034 | -0.04(-0.39%) |
Apr 04, 2017 | 10.31 | 10.37 | 10.30 | 10.35 | 590,590 | +0.05(+0.49%) |
Apr 03, 2017 | 10.22 | 10.30 | 10.21 | 10.30 | 668,996 | +0.08(+0.78%) |
Mar 31, 2017 | 10.19 | 10.24 | 10.18 | 10.22 | 249,509 | +0.04(+0.39%) |
Mar 30, 2017 | 10.23 | 10.25 | 10.17 | 10.18 | 227,300 | -0.09(-0.88%) |
Mar 29, 2017 | 10.24 | 10.27 | 10.23 | 10.27 | 254,752 | +0.04(+0.39%) |
Mar 28, 2017 | 10.31 | 10.32 | 10.21 | 10.23 | 436,671 | -0.06(-0.58%) |
Mar 27, 2017 | 10.36 | 10.38 | 10.27 | 10.29 | 868,568 | +0.02(+0.19%) |
Mar 24, 2017 | 10.24 | 10.30 | 10.23 | 10.27 | 283,974 | +0.02(+0.20%) |
Mar 23, 2017 | 10.30 | 10.32 | 10.22 | 10.25 | 371,252 | -0.03(-0.29%) |
Mar 22, 2017 | 10.28 | 10.31 | 10.27 | 10.28 | 177,023 | +0.02(+0.19%) |
Mar 21, 2017 | 10.19 | 10.28 | 10.19 | 10.26 | 418,942 | +0.08(+0.78%) |
Mar 20, 2017 | 10.15 | 10.19 | 10.14 | 10.18 | 581,089 | +0.05(+0.49%) |
Mar 17, 2017 | 10.12 | 10.15 | 10.11 | 10.13 | 397,351 | +0.04(+0.40%) |
Mar 16, 2017 | 10.15 | 10.15 | 10.09 | 10.09 | 325,017 | +0.03(+0.30%) |
Mar 15, 2017 | 9.870 | 10.06 | 9.855 | 10.06 | 791,232 | +0.21(+2.13%) |
Mar 14, 2017 | 9.890 | 9.910 | 9.840 | 9.850 | 509,266 | -0.03(-0.30%) |
Mar 13, 2017 | 9.860 | 9.890 | 9.850 | 9.880 | 476,926 | +0.02(+0.20%) |
Mar 10, 2017 | 9.830 | 9.870 | 9.810 | 9.860 | 286,688 | +0.02(+0.25%) |
Mar 09, 2017 | 9.870 | 9.899 | 9.830 | 9.835 | 555,511 | -0.07(-0.76%) |
Mar 08, 2017 | 9.890 | 9.924 | 9.880 | 9.910 | 430,040 | -0.05(-0.50%) |
Mar 07, 2017 | 10.00 | 10.01 | 9.950 | 9.960 | 508,195 | -0.09(-0.90%) |
Mar 06, 2017 | 10.11 | 10.11 | 10.04 | 10.05 | 197,674 | -0.08(-0.79%) |
Mar 03, 2017 | 10.06 | 10.14 | 10.03 | 10.13 | 390,673 | +0.00(+0.00%) |
Mar 02, 2017 | 10.14 | 10.19 | 10.09 | 10.13 | 428,693 | -0.12(-1.17%) |
Mar 01, 2017 | 10.17 | 10.26 | 10.15 | 10.25 | 467,405 | -0.01(-0.10%) |
Feb 28, 2017 | 10.30 | 10.32 | 10.23 | 10.26 | 349,746 | +0.00(+0.00%) |
Feb 27, 2017 | 10.32 | 10.37 | 10.26 | 10.26 | 610,898 | -0.05(-0.48%) |
Feb 24, 2017 | 10.30 | 10.32 | 10.26 | 10.31 | 391,475 | +0.07(+0.68%) |
Feb 23, 2017 | 10.21 | 10.25 | 10.21 | 10.24 | 383,608 | +0.10(+0.99%) |
Feb 22, 2017 | 10.15 | 10.15 | 10.09 | 10.14 | 321,275 | +0.02(+0.20%) |
Feb 21, 2017 | 10.07 | 10.15 | 10.05 | 10.12 | 382,963 | +0.00(+0.00%) |
Feb 17, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.14 | 10.18 | 10.14 | 10.16 | 328,565 | +0.06(+0.59%) |
Feb 15, 2017 | 10.02 | 10.11 | 10.01 | 10.10 | 452,778 | +0.02(+0.20%) |
Feb 14, 2017 | 10.13 | 10.13 | 10.04 | 10.08 | 457,443 | +0.02(+0.20%) |
Feb 13, 2017 | 10.09 | 10.09 | 10.01 | 10.06 | 481,265 | -0.07(-0.69%) |
Feb 10, 2017 | 10.04 | 10.15 | 10.04 | 10.13 | 588,256 | +0.04(+0.40%) |
Feb 09, 2017 | 10.20 | 10.21 | 10.09 | 10.09 | 498,735 | -0.10(-0.98%) |
Feb 08, 2017 | 10.18 | 10.22 | 10.15 | 10.19 | 573,920 | +0.08(+0.79%) |
Feb 07, 2017 | 10.08 | 10.14 | 10.08 | 10.11 | 492,580 | +0.00(+0.00%) |
Feb 06, 2017 | 10.07 | 10.12 | 10.04 | 10.11 | 703,219 | +0.12(+1.15%) |
Feb 03, 2017 | 9.960 | 10.00 | 9.950 | 9.995 | 414,358 | +0.04(+0.40%) |
Feb 02, 2017 | 10.00 | 10.04 | 9.950 | 9.955 | 481,082 | +0.04(+0.35%) |
Feb 01, 2017 | 9.860 | 9.937 | 9.820 | 9.920 | 660,246 | -0.03(-0.30%) |
Jan 31, 2017 | 9.900 | 9.950 | 9.895 | 9.950 | 896,913 | +0.15(+1.53%) |
Jan 30, 2017 | 9.780 | 9.840 | 9.760 | 9.800 | 435,032 | +0.04(+0.46%) |
Jan 27, 2017 | 9.700 | 9.760 | 9.690 | 9.755 | 199,466 | +0.02(+0.21%) |
Jan 26, 2017 | 9.740 | 9.760 | 9.700 | 9.735 | 693,764 | -0.08(-0.76%) |
Jan 25, 2017 | 9.850 | 9.860 | 9.780 | 9.810 | 470,874 | -0.12(-1.21%) |
Jan 24, 2017 | 9.970 | 10.00 | 9.900 | 9.930 | 759,635 | -0.04(-0.40%) |
Jan 23, 2017 | 9.950 | 10.00 | 9.930 | 9.970 | 682,540 | +0.05(+0.50%) |
Jan 20, 2017 | 9.880 | 9.970 | 9.845 | 9.920 | 428,336 | +0.03(+0.30%) |
Jan 19, 2017 | 9.840 | 9.895 | 9.800 | 9.890 | 325,101 | +0.01(+0.10%) |
Jan 18, 2017 | 9.970 | 9.975 | 9.864 | 9.880 | 463,159 | -0.10(-1.00%) |
Jan 17, 2017 | 9.990 | 9.990 | 9.940 | 9.980 | 665,209 | +0.16(+1.63%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.840 | 9.880 | 9.800 | 9.810 | 727,797 | +0.05(+0.51%) |
Jan 11, 2017 | 9.700 | 9.815 | 9.630 | 9.760 | 727,124 | +0.04(+0.41%) |
Jan 10, 2017 | 9.690 | 9.730 | 9.670 | 9.720 | 785,114 | +0.06(+0.62%) |
Jan 09, 2017 | 9.620 | 9.700 | 9.620 | 9.660 | 459,540 | +0.07(+0.73%) |
Jan 06, 2017 | 9.590 | 9.639 | 9.550 | 9.590 | 348,998 | -0.07(-0.72%) |
Jan 05, 2017 | 9.610 | 9.670 | 9.610 | 9.660 | 588,357 | +0.14(+1.47%) |
Jan 04, 2017 | 9.540 | 9.550 | 9.490 | 9.520 | 431,866 | +0.07(+0.74%) |
Jan 03, 2017 | 9.390 | 9.500 | 9.369 | 9.450 | 1,070,051 | +0.06(+0.64%) |
Dec 30, 2016 | 9.390 | 9.390 | 9.390 | 0 | -0.05(-0.53%) | |
Dec 29, 2016 | 9.340 | 9.470 | 9.340 | 9.440 | 2,120,576 | +0.13(+1.40%) |
Dec 28, 2016 | 9.290 | 9.330 | 9.270 | 9.310 | 1,091,289 | +0.01(+0.11%) |
Dec 27, 2016 | 9.280 | 9.310 | 9.280 | 9.300 | 761,372 | +0.06(+0.65%) |
Dec 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.02(+0.22%) | |
Dec 22, 2016 | 9.220 | 9.250 | 9.200 | 9.220 | 2,570,695 | -0.01(-0.11%) |
Dec 21, 2016 | 9.270 | 9.280 | 9.220 | 9.230 | 4,957,026 | -0.01(-0.11%) |
Dec 20, 2016 | 9.220 | 9.260 | 9.195 | 9.240 | 1,911,571 | -0.06(-0.65%) |
Dec 19, 2016 | 9.320 | 9.350 | 9.290 | 9.300 | 742,293 | +0.04(+0.43%) |
Dec 16, 2016 | 9.230 | 9.330 | 9.210 | 9.260 | 2,009,083 | +0.06(+0.65%) |
Dec 15, 2016 | 9.250 | 9.270 | 9.185 | 9.200 | 2,698,719 | -0.15(-1.60%) |
Dec 14, 2016 | 9.510 | 9.520 | 9.320 | 9.350 | 939,823 | -0.12(-1.27%) |
Dec 13, 2016 | 9.500 | 9.519 | 9.450 | 9.470 | 479,958 | -0.05(-0.53%) |
Dec 12, 2016 | 9.480 | 9.560 | 9.450 | 9.520 | 752,483 | +0.04(+0.42%) |
Dec 09, 2016 | 9.520 | 9.530 | 9.440 | 9.480 | 1,222,788 | -0.09(-0.94%) |
Dec 08, 2016 | 9.600 | 9.610 | 9.540 | 9.570 | 610,919 | -0.01(-0.10%) |
Dec 07, 2016 | 9.640 | 9.650 | 9.580 | 9.580 | 579,069 | +0.03(+0.31%) |
Dec 06, 2016 | 9.570 | 9.600 | 9.530 | 9.550 | 491,401 | -0.01(-0.16%) |
Dec 05, 2016 | 9.580 | 9.610 | 9.460 | 9.565 | 2,364,003 | -0.09(-0.88%) |
Dec 02, 2016 | 9.610 | 9.650 | 9.600 | 9.650 | 2,131,519 | +0.08(+0.84%) |
Dec 01, 2016 | 9.530 | 9.610 | 9.500 | 9.570 | 1,247,879 | -0.03(-0.31%) |
Nov 30, 2016 | 9.680 | 9.680 | 9.550 | 9.600 | 1,292,556 | -0.12(-1.23%) |
Nov 29, 2016 | 9.680 | 9.730 | 9.660 | 9.720 | 652,968 | -0.04(-0.36%) |
Nov 28, 2016 | 9.700 | 9.760 | 9.700 | 9.755 | 1,259,162 | +0.10(+0.98%) |
Nov 25, 2016 | 9.710 | 9.736 | 9.630 | 9.660 | 700,375 | -0.04(-0.41%) |
Nov 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.21(-2.07%) | |
Nov 22, 2016 | 9.970 | 9.970 | 9.880 | 9.905 | 1,726,045 | -0.04(-0.35%) |
Nov 21, 2016 | 9.950 | 9.980 | 9.920 | 9.940 | 1,451,237 | +0.02(+0.20%) |
Nov 18, 2016 | 9.930 | 9.970 | 9.890 | 9.920 | 759,087 | -0.08(-0.80%) |
Nov 17, 2016 | 10.08 | 10.10 | 9.950 | 10.00 | 660,850 | -0.05(-0.50%) |
Nov 16, 2016 | 10.10 | 10.11 | 10.05 | 10.05 | 470,418 | -0.06(-0.59%) |
Nov 15, 2016 | 10.02 | 10.11 | 10.02 | 10.11 | 655,918 | +0.11(+1.10%) |
Nov 14, 2016 | 10.02 | 10.09 | 9.940 | 10.00 | 1,405,024 | -0.12(-1.19%) |
Nov 11, 2016 | 10.33 | 10.34 | 10.03 | 10.12 | 2,681,356 | -0.22(-2.13%) |
Nov 10, 2016 | 10.53 | 10.54 | 10.32 | 10.34 | 1,852,649 | -0.20(-1.90%) |
Nov 09, 2016 | 10.84 | 10.84 | 10.50 | 10.54 | 1,650,289 | -0.07(-0.66%) |
Nov 08, 2016 | 10.62 | 10.70 | 10.55 | 10.61 | 743,653 | -0.01(-0.09%) |
Nov 07, 2016 | 10.59 | 10.63 | 10.54 | 10.62 | 1,043,671 | -0.10(-0.93%) |
Nov 04, 2016 | 10.75 | 10.79 | 10.72 | 10.72 | 1,359,775 | -0.02(-0.19%) |
Nov 03, 2016 | 10.70 | 10.76 | 10.69 | 10.74 | 960,034 | +0.03(+0.28%) |
Nov 02, 2016 | 10.80 | 10.86 | 10.71 | 10.71 | 992,225 | -0.01(-0.08%) |
Nov 01, 2016 | 10.70 | 10.74 | 10.69 | 10.72 | 795,107 | +0.09(+0.84%) |
Oct 31, 2016 | 10.60 | 10.63 | 10.57 | 10.63 | 443,058 | +0.03(+0.28%) |
Oct 28, 2016 | 10.56 | 10.65 | 10.51 | 10.60 | 683,217 | +0.06(+0.57%) |
Oct 27, 2016 | 10.52 | 10.55 | 10.49 | 10.54 | 363,915 | +0.05(+0.48%) |
Oct 26, 2016 | 10.56 | 10.57 | 10.49 | 10.49 | 493,828 | -0.08(-0.76%) |
Oct 25, 2016 | 10.55 | 10.60 | 10.53 | 10.57 | 611,068 | +0.05(+0.48%) |
Oct 24, 2016 | 10.56 | 10.57 | 10.48 | 10.52 | 311,710 | -0.01(-0.09%) |
Oct 21, 2016 | 10.53 | 10.54 | 10.51 | 10.53 | 256,191 | +0.01(+0.10%) |
Oct 20, 2016 | 10.57 | 10.58 | 10.49 | 10.52 | 609,966 | -0.02(-0.19%) |
Oct 19, 2016 | 10.55 | 10.56 | 10.51 | 10.54 | 1,104,001 | +0.06(+0.57%) |
Oct 18, 2016 | 10.44 | 10.50 | 10.41 | 10.48 | 470,408 | +0.09(+0.87%) |
Oct 17, 2016 | 10.40 | 10.43 | 10.39 | 10.39 | 484,267 | +0.01(+0.10%) |
Oct 14, 2016 | 10.39 | 10.44 | 10.36 | 10.38 | 573,825 | -0.06(-0.57%) |
Oct 13, 2016 | 10.44 | 10.47 | 10.42 | 10.44 | 447,611 | +0.04(+0.34%) |
Oct 12, 2016 | 10.42 | 10.45 | 10.38 | 10.40 | 475,789 | -0.01(-0.05%) |
Oct 11, 2016 | 10.43 | 10.45 | 10.39 | 10.41 | 385,054 | -0.03(-0.29%) |
Oct 10, 2016 | 10.42 | 10.45 | 10.40 | 10.44 | 420,883 | +0.06(+0.58%) |
Oct 07, 2016 | 10.44 | 10.45 | 10.30 | 10.38 | 851,596 | +0.01(+0.10%) |
Oct 06, 2016 | 10.39 | 10.41 | 10.34 | 10.37 | 884,431 | -0.11(-1.05%) |
Oct 05, 2016 | 10.46 | 10.51 | 10.43 | 10.48 | 1,248,103 | +0.04(+0.38%) |
Oct 04, 2016 | 10.72 | 10.72 | 10.43 | 10.44 | 2,476,877 | -0.45(-4.13%) |
Oct 03, 2016 | 10.93 | 10.93 | 10.86 | 10.89 | 713,806 | -0.06(-0.55%) |
Sep 30, 2016 | 11.03 | 11.03 | 10.91 | 10.95 | 1,118,248 | -0.03(-0.27%) |
Sep 29, 2016 | 10.96 | 11.02 | 10.93 | 10.98 | 922,780 | -0.01(-0.09%) |
Sep 28, 2016 | 11.01 | 11.03 | 10.93 | 10.99 | 455,281 | -0.04(-0.36%) |
Sep 27, 2016 | 11.04 | 11.04 | 11.00 | 11.03 | 555,788 | -0.07(-0.63%) |
Sep 26, 2016 | 11.08 | 11.15 | 11.07 | 11.10 | 796,143 | +0.03(+0.27%) |
Sep 23, 2016 | 11.08 | 11.11 | 11.05 | 11.07 | 379,823 | +0.00(+0.00%) |
Sep 22, 2016 | 11.07 | 11.14 | 11.05 | 11.07 | 1,096,920 | +0.01(+0.09%) |
Sep 21, 2016 | 10.99 | 11.07 | 10.96 | 11.06 | 986,581 | +0.14(+1.28%) |
Sep 20, 2016 | 10.93 | 10.94 | 10.90 | 10.92 | 409,444 | +0.01(+0.09%) |
Sep 19, 2016 | 10.92 | 10.97 | 10.88 | 10.91 | 681,693 | +0.04(+0.37%) |
Sep 16, 2016 | 10.87 | 10.90 | 10.85 | 10.87 | 433,801 | -0.03(-0.28%) |
Sep 15, 2016 | 10.92 | 10.96 | 10.85 | 10.90 | 523,402 | -0.06(-0.55%) |
Sep 14, 2016 | 10.93 | 10.98 | 10.93 | 10.96 | 286,647 | +0.07(+0.60%) |
Sep 13, 2016 | 10.96 | 10.99 | 10.89 | 10.89 | 888,042 | -0.07(-0.59%) |
Sep 12, 2016 | 10.94 | 10.99 | 10.90 | 10.96 | 364,451 | +0.00(+0.00%) |
Sep 09, 2016 | 11.03 | 11.06 | 10.96 | 10.96 | 850,216 | -0.10(-0.90%) |
Sep 08, 2016 | 11.11 | 11.14 | 11.05 | 11.06 | 477,304 | -0.07(-0.63%) |
Sep 07, 2016 | 11.21 | 11.21 | 11.12 | 11.13 | 422,440 | -0.07(-0.62%) |
Sep 06, 2016 | 11.06 | 11.21 | 11.06 | 11.20 | 1,081,658 | +0.21(+1.91%) |
Sep 02, 2016 | 10.91 | 10.99 | 10.99 | 10.99 | 574,800 | +0.16(+1.48%) |
Sep 01, 2016 | 10.77 | 10.85 | 10.75 | 10.83 | 551,773 | +0.04(+0.37%) |
Aug 31, 2016 | 10.78 | 10.83 | 10.76 | 10.79 | 712,130 | -0.03(-0.23%) |
Aug 30, 2016 | 10.91 | 10.92 | 10.79 | 10.81 | 688,624 | -0.12(-1.05%) |
Aug 29, 2016 | 10.92 | 10.96 | 10.91 | 10.93 | 339,784 | +0.01(+0.09%) |
Aug 26, 2016 | 11.00 | 11.10 | 10.90 | 10.92 | 795,915 | -0.01(-0.09%) |
Aug 25, 2016 | 10.91 | 10.95 | 10.91 | 10.93 | 415,789 | -0.02(-0.18%) |
Aug 24, 2016 | 11.06 | 11.06 | 10.94 | 10.95 | 795,218 | -0.16(-1.44%) |
Aug 23, 2016 | 11.18 | 11.19 | 11.11 | 11.11 | 585,851 | -0.04(-0.36%) |
Aug 22, 2016 | 11.06 | 11.15 | 11.05 | 11.15 | 787,051 | +0.06(+0.54%) |
Aug 19, 2016 | 11.05 | 11.13 | 11.05 | 11.09 | 552,174 | -0.06(-0.54%) |
Aug 18, 2016 | 11.16 | 11.18 | 11.14 | 11.15 | 755,137 | +0.04(+0.36%) |
Aug 17, 2016 | 11.16 | 11.19 | 11.10 | 11.11 | 1,226,688 | -0.03(-0.27%) |
Aug 16, 2016 | 11.15 | 11.24 | 11.13 | 11.14 | 626,735 | +0.01(+0.09%) |
Aug 15, 2016 | 11.09 | 11.16 | 11.09 | 11.13 | 381,670 | +0.06(+0.54%) |
Aug 12, 2016 | 11.26 | 11.28 | 11.07 | 11.07 | 927,776 | -0.07(-0.63%) |
Aug 11, 2016 | 11.24 | 11.29 | 11.13 | 11.14 | 489,251 | -0.09(-0.80%) |
Aug 10, 2016 | 11.27 | 11.28 | 11.17 | 11.23 | 722,609 | +0.08(+0.72%) |
Aug 09, 2016 | 11.14 | 11.18 | 11.14 | 11.15 | 319,944 | +0.03(+0.27%) |
Aug 08, 2016 | 11.08 | 11.13 | 11.08 | 11.12 | 280,463 | +0.02(+0.18%) |
Aug 05, 2016 | 11.23 | 11.23 | 11.09 | 11.10 | 945,604 | -0.23(-2.03%) |
Aug 04, 2016 | 11.35 | 11.37 | 11.33 | 11.33 | 389,806 | +0.02(+0.18%) |
Aug 03, 2016 | 11.34 | 11.34 | 11.28 | 11.31 | 346,442 | -0.05(-0.44%) |
Aug 02, 2016 | 11.34 | 11.39 | 11.34 | 11.36 | 499,469 | +0.09(+0.80%) |
Aug 01, 2016 | 11.24 | 11.30 | 11.24 | 11.27 | 729,474 | +0.00(+0.00%) |
Jul 29, 2016 | 11.20 | 11.30 | 11.14 | 11.27 | 559,737 | +0.16(+1.44%) |
Jul 28, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 592,734 | -0.03(-0.27%) |
Jul 27, 2016 | 11.00 | 11.14 | 10.94 | 11.14 | 632,723 | +0.22(+2.01%) |
Jul 26, 2016 | 10.90 | 10.93 | 10.88 | 10.92 | 497,061 | +0.07(+0.65%) |
Jul 25, 2016 | 10.88 | 10.94 | 10.84 | 10.85 | 525,312 | -0.11(-1.00%) |
Jul 22, 2016 | 10.97 | 10.98 | 10.92 | 10.96 | 281,784 | -0.08(-0.72%) |
Jul 21, 2016 | 10.89 | 11.04 | 10.89 | 11.04 | 353,617 | +0.16(+1.47%) |
Jul 20, 2016 | 10.88 | 10.96 | 10.86 | 10.88 | 867,900 | -0.14(-1.27%) |
Jul 19, 2016 | 11.05 | 11.09 | 11.02 | 11.02 | 812,845 | -0.03(-0.27%) |
Jul 18, 2016 | 11.04 | 11.10 | 11.01 | 11.05 | 466,272 | +0.02(+0.14%) |
Jul 15, 2016 | 10.97 | 11.06 | 10.95 | 11.04 | 519,415 | -0.00(-0.05%) |
Jul 14, 2016 | 10.95 | 11.06 | 10.93 | 11.04 | 740,185 | -0.09(-0.76%) |
Jul 13, 2016 | 11.08 | 11.16 | 11.05 | 11.12 | 933,983 | +0.12(+1.14%) |
Jul 12, 2016 | 11.18 | 11.18 | 11.00 | 11.00 | 1,278,539 | -0.24(-2.14%) |
Jul 11, 2016 | 11.26 | 11.29 | 11.23 | 11.24 | 397,268 | -0.09(-0.79%) |
Jul 08, 2016 | 11.30 | 11.34 | 11.29 | 11.33 | 984,520 | +0.04(+0.35%) |
Jul 07, 2016 | 11.31 | 11.31 | 11.20 | 11.29 | 612,829 | -0.06(-0.53%) |
Jul 06, 2016 | 11.37 | 11.43 | 11.31 | 11.35 | 1,033,295 | +0.07(+0.62%) |
Jul 05, 2016 | 11.23 | 11.31 | 11.17 | 11.28 | 1,024,874 | +0.10(+0.89%) |
Jul 01, 2016 | 11.09 | 11.18 | 11.18 | 11.18 | 851,000 | +0.20(+1.82%) |
Jun 30, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 589,511 | +0.10(+0.92%) |
Jun 29, 2016 | 10.91 | 10.98 | 10.87 | 10.88 | 932,526 | +0.02(+0.18%) |
Jun 28, 2016 | 10.92 | 10.95 | 10.85 | 10.86 | 1,283,526 | -0.15(-1.36%) |
Jun 27, 2016 | 11.09 | 11.10 | 10.94 | 11.01 | 2,532,508 | +0.03(+0.27%) |
Jun 24, 2016 | 11.02 | 11.02 | 10.84 | 10.98 | 1,482,166 | +0.55(+5.27%) |
Jun 23, 2016 | 10.44 | 10.50 | 10.42 | 10.43 | 309,810 | -0.04(-0.38%) |
Jun 22, 2016 | 10.53 | 10.56 | 10.45 | 10.47 | 1,025,552 | -0.06(-0.57%) |
Jun 21, 2016 | 10.66 | 10.68 | 10.51 | 10.53 | 665,194 | -0.27(-2.45%) |
Jun 20, 2016 | 10.68 | 10.80 | 10.67 | 10.79 | 540,318 | -0.04(-0.42%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.76 | 10.84 | 1,076,974 | +0.07(+0.65%) |
Jun 16, 2016 | 10.99 | 11.04 | 10.76 | 10.77 | 2,815,855 | -0.08(-0.74%) |
Jun 15, 2016 | 10.75 | 10.87 | 10.74 | 10.85 | 694,715 | +0.08(+0.74%) |
Jun 14, 2016 | 10.82 | 10.82 | 10.73 | 10.77 | 665,965 | -0.01(-0.09%) |
Jun 13, 2016 | 10.78 | 10.79 | 10.71 | 10.78 | 1,161,800 | +0.11(+1.03%) |
Jun 10, 2016 | 10.68 | 10.71 | 10.64 | 10.67 | 661,572 | +0.04(+0.33%) |
Jun 09, 2016 | 10.60 | 10.68 | 10.59 | 10.63 | 876,149 | +0.04(+0.33%) |
Jun 08, 2016 | 10.48 | 10.60 | 10.47 | 10.60 | 877,385 | +0.25(+2.42%) |
Jun 07, 2016 | 10.39 | 10.41 | 10.33 | 10.35 | 664,776 | -0.08(-0.77%) |
Jun 06, 2016 | 10.43 | 10.45 | 10.39 | 10.43 | 666,819 | +0.00(+0.00%) |
Jun 03, 2016 | 10.34 | 10.43 | 10.33 | 10.43 | 527,786 | +0.31(+3.06%) |
Jun 02, 2016 | 10.08 | 10.12 | 10.08 | 10.12 | 526,391 | +0.05(+0.50%) |
Jun 01, 2016 | 10.07 | 10.08 | 10.01 | 10.07 | 573,609 | +0.01(+0.10%) |
May 31, 2016 | 10.03 | 10.10 | 10.02 | 10.06 | 515,247 | +0.03(+0.30%) |
May 27, 2016 | 10.10 | 10.03 | 10.03 | 10.03 | 491,000 | -0.09(-0.84%) |
May 26, 2016 | 10.19 | 10.19 | 10.09 | 10.12 | 350,364 | -0.00(-0.05%) |
May 25, 2016 | 10.07 | 10.13 | 10.04 | 10.12 | 633,108 | +0.01(+0.10%) |
May 24, 2016 | 10.28 | 10.29 | 10.11 | 10.11 | 1,036,381 | -0.26(-2.51%) |
May 23, 2016 | 10.37 | 10.42 | 10.36 | 10.37 | 388,806 | -0.06(-0.58%) |
May 20, 2016 | 10.49 | 10.51 | 10.38 | 10.43 | 587,844 | -0.04(-0.38%) |
May 19, 2016 | 10.43 | 10.50 | 10.41 | 10.47 | 1,211,263 | -0.04(-0.38%) |
May 18, 2016 | 10.66 | 10.70 | 10.49 | 10.51 | 1,161,454 | -0.20(-1.87%) |
May 17, 2016 | 10.66 | 10.75 | 10.65 | 10.71 | 712,214 | +0.03(+0.28%) |
May 16, 2016 | 10.78 | 10.79 | 10.66 | 10.68 | 601,301 | +0.00(+0.00%) |
May 13, 2016 | 10.61 | 10.71 | 10.57 | 10.68 | 1,027,514 | +0.10(+0.95%) |
May 12, 2016 | 10.68 | 10.70 | 10.56 | 10.58 | 943,812 | -0.13(-1.21%) |
May 11, 2016 | 10.62 | 10.71 | 10.61 | 10.71 | 1,007,058 | +0.17(+1.61%) |
May 10, 2016 | 10.59 | 10.60 | 10.46 | 10.54 | 549,732 | -0.03(-0.28%) |
May 09, 2016 | 10.57 | 10.59 | 10.52 | 10.57 | 775,591 | -0.16(-1.49%) |
May 06, 2016 | 10.67 | 10.79 | 10.65 | 10.73 | 868,514 | +0.13(+1.23%) |
May 05, 2016 | 10.65 | 10.66 | 10.54 | 10.60 | 559,149 | -0.01(-0.09%) |
May 04, 2016 | 10.69 | 10.72 | 10.55 | 10.61 | 806,131 | -0.09(-0.84%) |
May 03, 2016 | 10.76 | 10.77 | 10.67 | 10.70 | 797,184 | -0.01(-0.09%) |