Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.24 | 10.25 | 10.22 | 10.24 | 41,142 | +0.01(+0.07%) |
Apr 27, 2017 | 10.24 | 10.26 | 10.21 | 10.24 | 93,133 | -0.01(-0.07%) |
Apr 26, 2017 | 10.28 | 10.28 | 10.22 | 10.24 | 97,376 | -0.01(-0.07%) |
Apr 25, 2017 | 10.34 | 10.34 | 10.24 | 10.25 | 63,203 | -0.09(-0.88%) |
Apr 24, 2017 | 10.37 | 10.38 | 10.34 | 10.34 | 18,252 | -0.06(-0.54%) |
Apr 21, 2017 | 10.41 | 10.43 | 10.38 | 10.40 | 27,305 | +0.01(+0.13%) |
Apr 20, 2017 | 10.40 | 10.42 | 10.38 | 10.38 | 41,119 | -0.03(-0.27%) |
Apr 19, 2017 | 10.46 | 10.47 | 10.41 | 10.41 | 63,926 | -0.05(-0.47%) |
Apr 18, 2017 | 10.46 | 10.46 | 10.43 | 10.46 | 22,167 | +0.00(+0.00%) |
Apr 17, 2017 | 10.45 | 10.51 | 10.39 | 10.46 | 46,131 | +0.01(+0.13%) |
Apr 13, 2017 | 10.43 | 10.59 | 10.43 | 10.45 | 31,506 | +0.04(+0.34%) |
Apr 12, 2017 | 10.41 | 10.43 | 10.38 | 10.41 | 34,517 | +0.04(+0.34%) |
Apr 11, 2017 | 10.36 | 10.39 | 10.34 | 10.38 | 26,806 | +0.02(+0.15%) |
Apr 10, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 21,002 | +0.08(+0.82%) |
Apr 07, 2017 | 10.23 | 10.28 | 10.20 | 10.28 | 27,469 | +0.06(+0.55%) |
Apr 06, 2017 | 10.18 | 10.22 | 10.18 | 10.22 | 10,923 | +0.05(+0.48%) |
Apr 05, 2017 | 10.12 | 10.19 | 10.12 | 10.17 | 69,911 | +0.01(+0.14%) |
Apr 04, 2017 | 10.17 | 10.18 | 10.15 | 10.16 | 54,802 | +0.00(+0.00%) |
Apr 03, 2017 | 10.14 | 10.16 | 10.14 | 10.16 | 17,409 | +0.03(+0.35%) |
Mar 31, 2017 | 10.12 | 10.15 | 10.12 | 10.12 | 50,707 | -0.01(-0.07%) |
Mar 30, 2017 | 10.10 | 10.17 | 10.09 | 10.13 | 76,707 | +0.01(+0.14%) |
Mar 29, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 20,849 | +0.04(+0.42%) |
Mar 28, 2017 | 10.05 | 10.07 | 10.05 | 10.07 | 51,017 | +0.03(+0.28%) |
Mar 27, 2017 | 10.03 | 10.07 | 10.03 | 10.05 | 41,752 | +0.04(+0.35%) |
Mar 24, 2017 | 9.977 | 10.03 | 9.977 | 10.01 | 48,383 | +0.03(+0.35%) |
Mar 23, 2017 | 9.991 | 10.01 | 9.963 | 9.977 | 24,351 | +0.00(+0.00%) |
Mar 22, 2017 | 9.998 | 10.05 | 9.956 | 9.977 | 107,242 | +0.01(+0.07%) |
Mar 21, 2017 | 9.928 | 10.01 | 9.914 | 9.970 | 91,479 | +0.04(+0.42%) |
Mar 20, 2017 | 9.865 | 9.928 | 9.858 | 9.928 | 51,412 | +0.07(+0.71%) |
Mar 17, 2017 | 9.809 | 9.859 | 9.802 | 9.858 | 52,469 | +0.07(+0.71%) |
Mar 16, 2017 | 9.837 | 9.865 | 9.730 | 9.788 | 147,827 | -0.08(-0.86%) |
Mar 15, 2017 | 9.816 | 9.891 | 9.795 | 9.873 | 96,992 | +0.07(+0.72%) |
Mar 14, 2017 | 9.851 | 9.865 | 9.788 | 9.802 | 99,846 | -0.06(-0.64%) |
Mar 13, 2017 | 9.893 | 9.901 | 9.851 | 9.865 | 65,069 | -0.01(-0.06%) |
Mar 10, 2017 | 9.913 | 9.933 | 9.856 | 9.871 | 58,625 | -0.02(-0.21%) |
Mar 09, 2017 | 9.954 | 9.961 | 9.874 | 9.892 | 99,284 | -0.09(-0.91%) |
Mar 08, 2017 | 9.989 | 9.996 | 9.968 | 9.982 | 53,234 | -0.03(-0.28%) |
Mar 07, 2017 | 9.996 | 10.04 | 9.996 | 10.01 | 41,502 | -0.03(-0.35%) |
Mar 06, 2017 | 10.03 | 10.07 | 10.01 | 10.04 | 58,940 | -0.03(-0.28%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.04 | 10.07 | 70,272 | +0.01(+0.07%) |
Mar 02, 2017 | 10.15 | 10.15 | 10.04 | 10.07 | 185,604 | -0.14(-1.36%) |
Mar 01, 2017 | 10.20 | 10.22 | 10.16 | 10.20 | 78,607 | -0.04(-0.41%) |
Feb 28, 2017 | 10.23 | 10.25 | 10.20 | 10.25 | 60,609 | +0.03(+0.27%) |
Feb 27, 2017 | 10.24 | 10.27 | 10.19 | 10.22 | 157,626 | -0.05(-0.47%) |
Feb 24, 2017 | 10.20 | 10.27 | 10.20 | 10.27 | 48,838 | +0.09(+0.89%) |
Feb 23, 2017 | 10.16 | 10.20 | 10.15 | 10.18 | 54,662 | +0.02(+0.21%) |
Feb 22, 2017 | 10.16 | 10.16 | 10.13 | 10.16 | 23,365 | +0.04(+0.41%) |
Feb 21, 2017 | 10.11 | 10.15 | 10.10 | 10.11 | 63,052 | -0.01(-0.14%) |
Feb 17, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.06(+0.62%) | |
Feb 16, 2017 | 10.11 | 10.12 | 10.04 | 10.07 | 173,968 | -0.01(-0.07%) |
Feb 15, 2017 | 10.13 | 10.16 | 10.04 | 10.07 | 110,814 | -0.10(-1.03%) |
Feb 14, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 100,149 | -0.06(-0.61%) |
Feb 13, 2017 | 10.27 | 10.30 | 10.23 | 10.24 | 30,478 | -0.02(-0.19%) |
Feb 10, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 62,385 | -0.02(-0.20%) |
Feb 09, 2017 | 10.30 | 10.30 | 10.27 | 10.28 | 28,822 | -0.02(-0.20%) |
Feb 08, 2017 | 10.34 | 10.36 | 10.28 | 10.30 | 66,446 | +0.00(+0.00%) |
Feb 07, 2017 | 10.29 | 10.34 | 10.27 | 10.30 | 35,790 | -0.01(-0.13%) |
Feb 06, 2017 | 10.27 | 10.31 | 10.25 | 10.31 | 76,728 | +0.05(+0.47%) |
Feb 03, 2017 | 10.28 | 10.29 | 10.25 | 10.27 | 40,356 | -0.01(-0.13%) |
Feb 02, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 43,863 | +0.01(+0.13%) |
Feb 01, 2017 | 10.29 | 10.31 | 10.23 | 10.27 | 92,000 | -0.01(-0.13%) |
Jan 31, 2017 | 10.23 | 10.29 | 10.23 | 10.28 | 24,382 | +0.03(+0.34%) |
Jan 30, 2017 | 10.25 | 10.27 | 10.21 | 10.25 | 60,454 | +0.02(+0.20%) |
Jan 27, 2017 | 10.22 | 10.25 | 10.22 | 10.22 | 56,765 | -0.01(-0.13%) |
Jan 26, 2017 | 10.22 | 10.28 | 10.20 | 10.24 | 99,141 | -0.00(-0.00%) |
Jan 25, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 37,973 | -0.02(-0.20%) |
Jan 24, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 23,401 | -0.05(-0.47%) |
Jan 23, 2017 | 10.27 | 10.31 | 10.25 | 10.31 | 87,473 | +0.08(+0.74%) |
Jan 20, 2017 | 10.25 | 10.25 | 10.21 | 10.23 | 63,905 | -0.03(-0.27%) |
Jan 19, 2017 | 10.32 | 10.33 | 10.25 | 10.26 | 78,582 | -0.07(-0.67%) |
Jan 18, 2017 | 10.32 | 10.35 | 10.32 | 10.33 | 57,494 | -0.02(-0.20%) |
Jan 17, 2017 | 10.38 | 10.43 | 10.33 | 10.35 | 44,189 | +0.01(+0.07%) |
Jan 13, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.33%) | |
Jan 12, 2017 | 10.41 | 10.48 | 10.34 | 10.38 | 84,502 | +0.06(+0.54%) |
Jan 11, 2017 | 10.31 | 10.36 | 10.31 | 10.32 | 27,791 | +0.01(+0.08%) |
Jan 10, 2017 | 10.29 | 10.36 | 10.29 | 10.31 | 66,516 | +0.01(+0.14%) |
Jan 09, 2017 | 10.27 | 10.33 | 10.25 | 10.30 | 83,969 | +0.08(+0.78%) |
Jan 06, 2017 | 10.29 | 10.29 | 10.18 | 10.22 | 63,707 | -0.02(-0.19%) |
Jan 05, 2017 | 10.25 | 10.29 | 10.22 | 10.24 | 57,453 | -0.01(-0.12%) |
Jan 04, 2017 | 10.33 | 10.38 | 10.20 | 10.25 | 141,329 | +0.05(+0.47%) |
Jan 03, 2017 | 10.13 | 10.22 | 10.09 | 10.20 | 99,817 | +0.08(+0.75%) |
Dec 30, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.07(+0.69%) | |
Dec 29, 2016 | 10.02 | 10.07 | 10.02 | 10.06 | 206,994 | +0.02(+0.21%) |
Dec 28, 2016 | 10.00 | 10.04 | 9.989 | 10.04 | 47,230 | +0.03(+0.34%) |
Dec 27, 2016 | 9.996 | 10.04 | 9.989 | 10.00 | 97,156 | +0.00(+0.00%) |
Dec 23, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.03(-0.29%) | |
Dec 22, 2016 | 10.09 | 10.09 | 9.996 | 10.03 | 178,362 | -0.05(-0.53%) |
Dec 21, 2016 | 10.07 | 10.09 | 10.04 | 10.09 | 41,957 | +0.06(+0.55%) |
Dec 20, 2016 | 10.09 | 10.09 | 10.02 | 10.03 | 97,394 | -0.01(-0.14%) |
Dec 19, 2016 | 10.03 | 10.09 | 10.03 | 10.04 | 144,710 | +0.01(+0.14%) |
Dec 16, 2016 | 9.996 | 10.04 | 9.982 | 10.03 | 142,975 | +0.05(+0.48%) |
Dec 15, 2016 | 9.955 | 10.01 | 9.927 | 9.982 | 161,584 | -0.03(-0.34%) |
Dec 14, 2016 | 9.996 | 10.04 | 9.996 | 10.02 | 61,429 | +0.04(+0.41%) |
Dec 13, 2016 | 10.05 | 10.05 | 9.941 | 9.975 | 82,984 | -0.01(-0.14%) |
Dec 12, 2016 | 9.962 | 10.04 | 9.927 | 9.989 | 134,752 | -0.03(-0.34%) |
Dec 09, 2016 | 9.865 | 10.02 | 9.865 | 10.02 | 172,350 | +0.10(+1.04%) |
Dec 08, 2016 | 9.982 | 9.982 | 9.893 | 9.920 | 146,313 | -0.04(-0.40%) |
Dec 07, 2016 | 9.805 | 10.02 | 9.805 | 9.960 | 136,117 | +0.18(+1.79%) |
Dec 06, 2016 | 9.704 | 9.785 | 9.691 | 9.785 | 59,464 | +0.11(+1.11%) |
Dec 05, 2016 | 9.637 | 9.718 | 9.637 | 9.677 | 72,816 | -0.02(-0.21%) |
Dec 02, 2016 | 9.697 | 9.724 | 9.610 | 9.697 | 138,895 | -0.03(-0.28%) |
Dec 01, 2016 | 9.718 | 9.778 | 9.610 | 9.724 | 156,396 | -0.09(-0.96%) |
Nov 30, 2016 | 9.812 | 9.839 | 9.664 | 9.819 | 141,506 | -0.01(-0.07%) |
Nov 29, 2016 | 9.805 | 9.866 | 9.734 | 9.826 | 120,132 | +0.05(+0.55%) |
Nov 28, 2016 | 9.731 | 9.819 | 9.724 | 9.772 | 110,308 | +0.06(+0.62%) |
Nov 25, 2016 | 9.839 | 9.846 | 9.650 | 9.711 | 73,072 | -0.09(-0.96%) |
Nov 23, 2016 | 9.805 | 9.805 | 9.805 | 0 | -0.07(-0.68%) | |
Nov 22, 2016 | 9.879 | 9.879 | 9.778 | 9.873 | 106,669 | +0.05(+0.55%) |
Nov 21, 2016 | 9.751 | 9.839 | 9.745 | 9.819 | 93,620 | +0.06(+0.62%) |
Nov 18, 2016 | 9.873 | 9.893 | 9.758 | 9.758 | 150,401 | -0.11(-1.16%) |
Nov 17, 2016 | 9.987 | 9.994 | 9.873 | 9.873 | 74,334 | -0.10(-1.01%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.933 | 9.974 | 127,902 | +0.05(+0.48%) |
Nov 15, 2016 | 9.859 | 10.04 | 9.859 | 9.927 | 305,057 | +0.03(+0.27%) |
Nov 14, 2016 | 10.14 | 10.14 | 9.819 | 9.900 | 308,707 | -0.29(-2.84%) |
Nov 11, 2016 | 10.27 | 10.27 | 10.09 | 10.19 | 170,169 | -0.07(-0.66%) |
Nov 10, 2016 | 10.50 | 10.50 | 10.18 | 10.26 | 135,844 | -0.25(-2.42%) |
Nov 09, 2016 | 10.40 | 10.52 | 10.40 | 10.51 | 129,450 | -0.07(-0.70%) |
Nov 08, 2016 | 10.58 | 10.60 | 10.56 | 10.59 | 29,688 | +0.03(+0.32%) |
Nov 07, 2016 | 10.50 | 10.57 | 10.44 | 10.55 | 176,482 | -0.05(-0.44%) |
Nov 04, 2016 | 10.61 | 10.63 | 10.57 | 10.60 | 55,057 | -0.01(-0.06%) |
Nov 03, 2016 | 10.54 | 10.61 | 10.53 | 10.61 | 35,703 | +0.03(+0.25%) |
Nov 02, 2016 | 10.52 | 10.59 | 10.45 | 10.58 | 52,007 | +0.08(+0.77%) |
Nov 01, 2016 | 10.47 | 10.52 | 10.46 | 10.50 | 55,709 | -0.02(-0.19%) |
Oct 31, 2016 | 10.53 | 10.57 | 10.48 | 10.52 | 73,803 | +0.05(+0.45%) |
Oct 28, 2016 | 10.61 | 10.62 | 10.47 | 10.47 | 50,522 | -0.16(-1.51%) |
Oct 27, 2016 | 10.75 | 10.75 | 10.63 | 10.63 | 42,507 | -0.13(-1.25%) |
Oct 26, 2016 | 10.79 | 10.83 | 10.75 | 10.77 | 74,738 | -0.07(-0.68%) |
Oct 25, 2016 | 10.82 | 10.85 | 10.80 | 10.84 | 29,993 | +0.03(+0.25%) |
Oct 24, 2016 | 10.87 | 10.87 | 10.81 | 10.81 | 39,711 | -0.04(-0.37%) |
Oct 21, 2016 | 10.79 | 10.87 | 10.79 | 10.85 | 21,909 | +0.05(+0.50%) |
Oct 20, 2016 | 10.85 | 10.89 | 10.77 | 10.80 | 36,508 | -0.01(-0.12%) |
Oct 19, 2016 | 10.66 | 10.81 | 10.66 | 10.81 | 72,180 | +0.16(+1.51%) |
Oct 18, 2016 | 10.46 | 10.67 | 10.42 | 10.65 | 102,457 | +0.17(+1.64%) |
Oct 17, 2016 | 10.59 | 10.69 | 10.44 | 10.48 | 165,245 | -0.18(-1.67%) |
Oct 14, 2016 | 10.83 | 10.89 | 10.64 | 10.66 | 158,160 | -0.19(-1.79%) |
Oct 13, 2016 | 11.03 | 11.07 | 10.74 | 10.85 | 172,852 | -0.21(-1.94%) |
Oct 12, 2016 | 11.16 | 11.20 | 11.06 | 11.07 | 41,533 | -0.11(-1.01%) |
Oct 11, 2016 | 11.18 | 11.21 | 11.17 | 11.18 | 14,304 | -0.03(-0.24%) |
Oct 10, 2016 | 11.25 | 11.42 | 11.18 | 11.21 | 31,746 | +0.02(+0.18%) |
Oct 07, 2016 | 11.26 | 11.32 | 11.19 | 11.19 | 41,389 | -0.08(-0.71%) |
Oct 06, 2016 | 11.28 | 11.31 | 11.25 | 11.27 | 20,780 | -0.05(-0.41%) |
Oct 05, 2016 | 11.39 | 11.39 | 11.29 | 11.31 | 33,580 | -0.07(-0.65%) |
Oct 04, 2016 | 11.45 | 11.45 | 11.33 | 11.39 | 45,967 | -0.03(-0.29%) |
Oct 03, 2016 | 11.41 | 11.45 | 11.40 | 11.42 | 18,966 | +0.01(+0.06%) |
Sep 30, 2016 | 11.42 | 11.47 | 11.40 | 11.41 | 29,591 | -0.01(-0.06%) |
Sep 29, 2016 | 11.52 | 11.52 | 11.39 | 11.42 | 29,861 | -0.12(-1.04%) |
Sep 28, 2016 | 11.43 | 11.54 | 11.43 | 11.54 | 34,646 | +0.10(+0.88%) |
Sep 27, 2016 | 11.43 | 11.46 | 11.43 | 11.44 | 27,681 | +0.01(+0.12%) |
Sep 26, 2016 | 11.41 | 11.43 | 11.38 | 11.43 | 23,857 | +0.05(+0.47%) |
Sep 23, 2016 | 11.37 | 11.51 | 11.37 | 11.37 | 39,227 | -0.02(-0.18%) |
Sep 22, 2016 | 11.29 | 11.40 | 11.29 | 11.39 | 34,319 | +0.15(+1.31%) |
Sep 21, 2016 | 11.19 | 11.26 | 11.17 | 11.25 | 22,053 | +0.04(+0.36%) |
Sep 20, 2016 | 11.17 | 11.24 | 11.17 | 11.21 | 28,626 | +0.02(+0.18%) |
Sep 19, 2016 | 11.15 | 11.22 | 11.15 | 11.19 | 51,080 | +0.03(+0.30%) |
Sep 16, 2016 | 11.29 | 11.29 | 11.12 | 11.15 | 87,889 | -0.19(-1.65%) |
Sep 15, 2016 | 11.33 | 11.39 | 11.33 | 11.34 | 37,296 | -0.03(-0.23%) |
Sep 14, 2016 | 11.35 | 11.44 | 11.35 | 11.37 | 27,950 | -0.03(-0.23%) |
Sep 13, 2016 | 11.43 | 11.46 | 11.35 | 11.39 | 37,670 | -0.05(-0.46%) |
Sep 12, 2016 | 11.41 | 11.49 | 11.38 | 11.45 | 76,108 | +0.01(+0.12%) |
Sep 09, 2016 | 11.69 | 11.69 | 11.43 | 11.43 | 71,811 | -0.28(-2.38%) |
Sep 08, 2016 | 11.69 | 11.72 | 11.69 | 11.71 | 24,635 | +0.01(+0.06%) |
Sep 07, 2016 | 11.69 | 11.72 | 11.66 | 11.71 | 31,971 | -0.02(-0.17%) |
Sep 06, 2016 | 11.61 | 11.73 | 11.61 | 11.73 | 38,436 | +0.10(+0.86%) |
Sep 02, 2016 | 11.62 | 11.63 | 11.63 | 11.63 | 21,800 | +0.01(+0.11%) |
Sep 01, 2016 | 11.67 | 11.67 | 11.61 | 11.61 | 40,674 | -0.03(-0.29%) |
Aug 31, 2016 | 11.67 | 11.67 | 11.63 | 11.65 | 29,529 | +0.01(+0.06%) |
Aug 30, 2016 | 11.57 | 11.64 | 11.57 | 11.64 | 45,514 | +0.05(+0.46%) |
Aug 29, 2016 | 11.59 | 11.61 | 11.58 | 11.59 | 21,889 | +0.01(+0.06%) |
Aug 26, 2016 | 11.57 | 11.59 | 11.57 | 11.58 | 13,740 | -0.01(-0.06%) |
Aug 25, 2016 | 11.61 | 11.63 | 11.57 | 11.59 | 37,407 | -0.03(-0.23%) |
Aug 24, 2016 | 11.64 | 11.64 | 11.59 | 11.61 | 20,794 | -0.03(-0.29%) |
Aug 23, 2016 | 11.65 | 11.65 | 11.60 | 11.65 | 34,865 | +0.01(+0.05%) |
Aug 22, 2016 | 11.61 | 11.65 | 11.59 | 11.64 | 28,253 | +0.04(+0.35%) |
Aug 19, 2016 | 11.56 | 11.61 | 11.56 | 11.60 | 21,328 | +0.02(+0.17%) |
Aug 18, 2016 | 11.47 | 11.62 | 11.47 | 11.58 | 78,688 | +0.06(+0.52%) |
Aug 17, 2016 | 11.49 | 11.52 | 11.49 | 11.52 | 17,359 | +0.03(+0.29%) |
Aug 16, 2016 | 11.54 | 11.55 | 11.47 | 11.49 | 21,931 | -0.05(-0.45%) |
Aug 15, 2016 | 11.53 | 11.55 | 11.52 | 11.54 | 35,970 | +0.02(+0.16%) |
Aug 12, 2016 | 11.53 | 11.57 | 11.48 | 11.52 | 42,830 | +0.00(+0.01%) |
Aug 11, 2016 | 11.59 | 11.59 | 11.52 | 11.52 | 29,553 | -0.03(-0.28%) |
Aug 10, 2016 | 11.56 | 11.57 | 11.53 | 11.55 | 22,497 | -0.01(-0.11%) |
Aug 09, 2016 | 11.57 | 11.57 | 11.53 | 11.56 | 23,281 | +0.05(+0.45%) |
Aug 08, 2016 | 11.54 | 11.58 | 11.51 | 11.51 | 48,290 | -0.03(-0.23%) |
Aug 05, 2016 | 11.58 | 11.58 | 11.54 | 11.54 | 45,078 | -0.04(-0.34%) |
Aug 04, 2016 | 11.61 | 11.63 | 11.58 | 11.58 | 26,401 | -0.01(-0.11%) |
Aug 03, 2016 | 11.52 | 11.60 | 11.50 | 11.59 | 27,019 | +0.11(+0.92%) |
Aug 02, 2016 | 11.58 | 11.58 | 11.47 | 11.49 | 47,998 | -0.11(-0.97%) |
Aug 01, 2016 | 11.61 | 11.63 | 11.57 | 11.60 | 32,206 | -0.01(-0.11%) |
Jul 29, 2016 | 11.60 | 11.63 | 11.58 | 11.61 | 30,885 | +0.01(+0.11%) |
Jul 28, 2016 | 11.64 | 11.64 | 11.57 | 11.60 | 39,268 | +0.01(+0.06%) |
Jul 27, 2016 | 11.60 | 11.64 | 11.58 | 11.59 | 39,474 | +0.01(+0.11%) |
Jul 26, 2016 | 11.56 | 11.59 | 11.56 | 11.58 | 39,048 | +0.02(+0.20%) |
Jul 25, 2016 | 11.55 | 11.58 | 11.54 | 11.56 | 49,183 | -0.03(-0.25%) |
Jul 22, 2016 | 11.59 | 11.62 | 11.59 | 11.59 | 36,939 | -0.01(-0.11%) |
Jul 21, 2016 | 11.59 | 11.60 | 11.56 | 11.60 | 42,508 | +0.03(+0.29%) |
Jul 20, 2016 | 11.54 | 11.58 | 11.53 | 11.57 | 48,843 | +0.01(+0.12%) |
Jul 19, 2016 | 11.56 | 11.59 | 11.42 | 11.55 | 76,978 | +0.05(+0.40%) |
Jul 18, 2016 | 11.43 | 11.53 | 11.43 | 11.51 | 74,570 | +0.13(+1.17%) |
Jul 15, 2016 | 11.27 | 11.39 | 11.11 | 11.37 | 256,190 | +0.08(+0.70%) |
Jul 14, 2016 | 11.68 | 11.68 | 11.28 | 11.29 | 336,395 | -0.37(-3.18%) |
Jul 13, 2016 | 11.92 | 11.94 | 11.65 | 11.66 | 133,405 | -0.25(-2.10%) |
Jul 12, 2016 | 12.03 | 12.03 | 11.90 | 11.91 | 65,603 | -0.07(-0.55%) |
Jul 11, 2016 | 12.07 | 12.07 | 11.96 | 11.98 | 25,459 | +0.00(+0.02%) |
Jul 08, 2016 | 11.92 | 11.99 | 11.92 | 11.98 | 27,956 | +0.06(+0.48%) |
Jul 07, 2016 | 11.88 | 11.93 | 11.86 | 11.92 | 70,235 | +0.05(+0.39%) |
Jul 06, 2016 | 11.85 | 11.88 | 11.85 | 11.88 | 31,877 | +0.05(+0.40%) |
Jul 05, 2016 | 11.87 | 11.87 | 11.79 | 11.83 | 49,376 | -0.04(-0.34%) |
Jul 01, 2016 | 11.84 | 11.87 | 11.87 | 11.87 | 38,803 | +0.07(+0.56%) |
Jun 30, 2016 | 11.78 | 11.80 | 11.72 | 11.80 | 47,347 | +0.07(+0.56%) |
Jun 29, 2016 | 11.75 | 11.75 | 11.70 | 11.74 | 50,976 | +0.02(+0.17%) |
Jun 28, 2016 | 11.68 | 11.74 | 11.68 | 11.72 | 51,629 | +0.03(+0.28%) |
Jun 27, 2016 | 11.70 | 11.75 | 11.68 | 11.68 | 59,033 | +0.01(+0.06%) |
Jun 24, 2016 | 11.65 | 11.72 | 11.63 | 11.68 | 49,845 | +0.07(+0.57%) |
Jun 23, 2016 | 11.69 | 11.73 | 11.60 | 11.61 | 45,398 | -0.08(-0.68%) |
Jun 22, 2016 | 11.83 | 11.83 | 11.69 | 11.69 | 95,437 | -0.11(-0.90%) |
Jun 21, 2016 | 11.87 | 11.87 | 11.78 | 11.80 | 90,658 | -0.03(-0.22%) |
Jun 20, 2016 | 11.80 | 11.86 | 11.77 | 11.82 | 48,488 | -0.01(-0.11%) |
Jun 17, 2016 | 11.70 | 11.87 | 11.70 | 11.84 | 58,657 | +0.13(+1.07%) |
Jun 16, 2016 | 11.68 | 11.71 | 11.66 | 11.71 | 72,304 | +0.05(+0.40%) |
Jun 15, 2016 | 11.64 | 11.68 | 11.60 | 11.66 | 104,548 | +0.08(+0.68%) |
Jun 14, 2016 | 11.64 | 11.68 | 11.59 | 11.59 | 52,211 | -0.06(-0.51%) |
Jun 13, 2016 | 11.59 | 11.68 | 11.59 | 11.64 | 49,745 | +0.08(+0.70%) |
Jun 10, 2016 | 11.61 | 11.62 | 11.53 | 11.56 | 38,983 | +0.03(+0.23%) |
Jun 09, 2016 | 11.49 | 11.57 | 11.49 | 11.54 | 82,297 | +0.08(+0.69%) |
Jun 08, 2016 | 11.53 | 11.53 | 11.45 | 11.46 | 68,125 | -0.01(-0.11%) |
Jun 07, 2016 | 11.49 | 11.54 | 11.47 | 11.47 | 58,927 | -0.01(-0.11%) |
Jun 06, 2016 | 11.54 | 11.57 | 11.47 | 11.49 | 52,133 | -0.03(-0.23%) |
Jun 03, 2016 | 11.40 | 11.51 | 11.40 | 11.51 | 86,641 | +0.11(+0.98%) |
Jun 02, 2016 | 11.39 | 11.41 | 11.36 | 11.40 | 26,978 | +0.00(+0.00%) |
Jun 01, 2016 | 11.32 | 11.40 | 11.31 | 11.40 | 77,089 | +0.14(+1.23%) |
May 31, 2016 | 11.24 | 11.35 | 11.22 | 11.26 | 55,256 | +0.00(+0.00%) |
May 27, 2016 | 11.32 | 11.26 | 11.26 | 11.26 | 73,206 | -0.01(-0.12%) |
May 26, 2016 | 11.16 | 11.27 | 11.15 | 11.27 | 98,788 | +0.18(+1.62%) |
May 25, 2016 | 11.13 | 11.18 | 11.09 | 11.09 | 65,073 | -0.04(-0.32%) |
May 24, 2016 | 11.19 | 11.19 | 11.10 | 11.13 | 75,328 | -0.01(-0.12%) |
May 23, 2016 | 11.11 | 11.16 | 11.10 | 11.14 | 40,790 | +0.06(+0.53%) |
May 20, 2016 | 11.13 | 11.13 | 11.02 | 11.08 | 85,752 | -0.02(-0.18%) |
May 19, 2016 | 11.16 | 11.20 | 11.03 | 11.10 | 146,430 | -0.10(-0.88%) |
May 18, 2016 | 11.33 | 11.36 | 11.20 | 11.20 | 92,007 | -0.11(-0.99%) |
May 17, 2016 | 11.29 | 11.33 | 11.28 | 11.31 | 68,811 | +0.05(+0.47%) |
May 16, 2016 | 11.22 | 11.31 | 11.22 | 11.26 | 117,847 | -0.01(-0.12%) |
May 13, 2016 | 11.25 | 11.30 | 11.23 | 11.27 | 64,778 | +0.07(+0.59%) |
May 12, 2016 | 11.20 | 11.26 | 11.14 | 11.21 | 94,328 | -0.00(-0.04%) |
May 11, 2016 | 11.15 | 11.21 | 11.12 | 11.21 | 86,463 | +0.06(+0.53%) |
May 10, 2016 | 11.17 | 11.19 | 11.08 | 11.15 | 99,425 | +0.01(+0.06%) |
May 09, 2016 | 11.06 | 11.17 | 11.06 | 11.15 | 113,421 | +0.06(+0.53%) |
May 06, 2016 | 11.08 | 11.12 | 11.04 | 11.09 | 126,091 | +0.02(+0.18%) |
May 05, 2016 | 11.10 | 11.10 | 11.02 | 11.07 | 49,427 | -0.01(-0.06%) |
May 04, 2016 | 11.04 | 11.08 | 11.00 | 11.08 | 118,841 | -0.01(-0.06%) |
May 03, 2016 | 11.06 | 11.10 | 11.01 | 11.08 | 69,030 | +0.01(+0.06%) |