Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.76 | 13.86 | 13.37 | 13.37 | 404,709 | -0.34(-2.50%) |
Apr 27, 2017 | 13.84 | 14.25 | 13.37 | 13.71 | 753,004 | -0.86(-5.88%) |
Apr 26, 2017 | 14.40 | 14.74 | 14.31 | 14.57 | 617,958 | +0.17(+1.19%) |
Apr 25, 2017 | 14.36 | 14.53 | 14.23 | 14.40 | 397,976 | +0.13(+0.90%) |
Apr 24, 2017 | 14.44 | 14.57 | 14.23 | 14.27 | 622,394 | +0.26(+1.84%) |
Apr 21, 2017 | 14.06 | 14.21 | 13.89 | 14.01 | 609,038 | -0.04(-0.31%) |
Apr 20, 2017 | 13.84 | 14.10 | 13.71 | 14.06 | 473,401 | +0.34(+2.50%) |
Apr 19, 2017 | 13.63 | 13.84 | 13.50 | 13.71 | 346,491 | +0.17(+1.27%) |
Apr 18, 2017 | 13.50 | 13.61 | 13.29 | 13.54 | 275,526 | -0.04(-0.32%) |
Apr 17, 2017 | 13.37 | 13.61 | 13.22 | 13.59 | 361,087 | +0.26(+1.93%) |
Apr 13, 2017 | 13.54 | 13.65 | 13.26 | 13.33 | 575,747 | -0.34(-2.51%) |
Apr 12, 2017 | 13.84 | 14.06 | 13.63 | 13.67 | 507,543 | -0.26(-1.85%) |
Apr 11, 2017 | 13.59 | 13.93 | 13.50 | 13.93 | 452,143 | +0.26(+1.88%) |
Apr 10, 2017 | 13.80 | 13.93 | 13.52 | 13.67 | 394,884 | -0.09(-0.62%) |
Apr 07, 2017 | 13.67 | 13.82 | 13.54 | 13.76 | 513,900 | +0.00(+0.00%) |
Apr 06, 2017 | 13.63 | 13.84 | 13.46 | 13.76 | 276,373 | +0.13(+0.94%) |
Apr 05, 2017 | 14.10 | 14.14 | 13.54 | 13.63 | 500,268 | -0.34(-2.45%) |
Apr 04, 2017 | 13.80 | 14.06 | 13.80 | 13.97 | 460,506 | +0.13(+0.93%) |
Apr 03, 2017 | 14.10 | 14.19 | 13.67 | 13.84 | 395,798 | -0.21(-1.52%) |
Mar 31, 2017 | 14.19 | 14.23 | 13.93 | 14.06 | 503,415 | -0.17(-1.20%) |
Mar 30, 2017 | 13.63 | 14.25 | 13.50 | 14.23 | 486,923 | +0.60(+4.40%) |
Mar 29, 2017 | 13.67 | 13.74 | 13.50 | 13.63 | 308,800 | -0.09(-0.62%) |
Mar 28, 2017 | 13.50 | 13.78 | 13.37 | 13.71 | 405,273 | +0.17(+1.27%) |
Mar 27, 2017 | 13.29 | 13.59 | 13.07 | 13.54 | 333,294 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.67 | 13.41 | 13.54 | 584,962 | +0.04(+0.32%) |
Mar 23, 2017 | 13.24 | 13.61 | 13.20 | 13.50 | 629,570 | +0.21(+1.61%) |
Mar 22, 2017 | 13.29 | 13.46 | 13.03 | 13.29 | 508,474 | -0.13(-0.96%) |
Mar 21, 2017 | 14.40 | 14.54 | 13.41 | 13.41 | 582,553 | -0.90(-6.29%) |
Mar 20, 2017 | 14.49 | 14.53 | 14.25 | 14.31 | 367,337 | -0.26(-1.77%) |
Mar 17, 2017 | 14.53 | 14.70 | 14.31 | 14.57 | 1,077,945 | -0.09(-0.58%) |
Mar 16, 2017 | 14.44 | 14.66 | 14.40 | 14.66 | 263,764 | +0.30(+2.09%) |
Mar 15, 2017 | 14.49 | 14.66 | 14.31 | 14.36 | 338,439 | -0.09(-0.59%) |
Mar 14, 2017 | 14.31 | 14.53 | 14.19 | 14.44 | 226,585 | +0.00(+0.00%) |
Mar 13, 2017 | 14.36 | 14.66 | 14.31 | 14.44 | 323,559 | +0.04(+0.30%) |
Mar 10, 2017 | 14.74 | 14.91 | 14.23 | 14.40 | 414,981 | -0.26(-1.75%) |
Mar 09, 2017 | 14.53 | 14.79 | 14.44 | 14.66 | 587,913 | +0.17(+1.18%) |
Mar 08, 2017 | 14.83 | 14.96 | 14.44 | 14.49 | 410,343 | -0.21(-1.46%) |
Mar 07, 2017 | 14.61 | 14.83 | 14.53 | 14.70 | 450,782 | +0.04(+0.29%) |
Mar 06, 2017 | 14.66 | 14.74 | 14.49 | 14.66 | 246,151 | -0.13(-0.87%) |
Mar 03, 2017 | 14.70 | 14.91 | 14.61 | 14.79 | 335,031 | +0.13(+0.88%) |
Mar 02, 2017 | 15.21 | 15.26 | 14.61 | 14.66 | 754,017 | -0.64(-4.20%) |
Mar 01, 2017 | 15.04 | 15.32 | 14.74 | 15.30 | 813,537 | +0.56(+3.78%) |
Feb 28, 2017 | 14.70 | 14.79 | 14.53 | 14.74 | 770,395 | +0.00(+0.00%) |
Feb 27, 2017 | 14.61 | 14.81 | 14.53 | 14.74 | 424,672 | +0.13(+0.88%) |
Feb 24, 2017 | 14.57 | 14.66 | 14.48 | 14.61 | 267,864 | -0.17(-1.16%) |
Feb 23, 2017 | 14.83 | 14.87 | 14.59 | 14.79 | 410,820 | -0.04(-0.29%) |
Feb 22, 2017 | 14.70 | 14.91 | 14.61 | 14.83 | 365,293 | +0.09(+0.58%) |
Feb 21, 2017 | 14.66 | 14.79 | 14.57 | 14.74 | 275,496 | +0.17(+1.18%) |
Feb 17, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.17(-1.16%) | |
Feb 16, 2017 | 14.70 | 14.74 | 14.40 | 14.74 | 590,362 | +0.09(+0.58%) |
Feb 15, 2017 | 14.70 | 14.74 | 14.49 | 14.66 | 613,291 | +0.00(+0.00%) |
Feb 14, 2017 | 14.40 | 14.66 | 14.23 | 14.66 | 487,215 | +0.26(+1.79%) |
Feb 13, 2017 | 14.31 | 14.55 | 14.31 | 14.40 | 282,478 | +0.17(+1.20%) |
Feb 10, 2017 | 14.23 | 14.31 | 14.06 | 14.23 | 407,725 | +0.09(+0.61%) |
Feb 09, 2017 | 13.97 | 14.31 | 13.97 | 14.14 | 312,016 | +0.17(+1.23%) |
Feb 08, 2017 | 14.01 | 14.06 | 13.80 | 13.97 | 318,391 | -0.09(-0.61%) |
Feb 07, 2017 | 14.14 | 14.25 | 14.01 | 14.06 | 402,511 | +0.00(+0.00%) |
Feb 06, 2017 | 14.23 | 14.29 | 14.01 | 14.06 | 367,068 | -0.21(-1.50%) |
Feb 03, 2017 | 13.93 | 14.31 | 13.89 | 14.27 | 399,878 | +0.56(+4.06%) |
Feb 02, 2017 | 13.97 | 14.01 | 13.67 | 13.71 | 393,659 | -0.39(-2.74%) |
Feb 01, 2017 | 14.23 | 14.36 | 13.89 | 14.10 | 877,180 | +0.05(+0.37%) |
Jan 31, 2017 | 13.84 | 14.09 | 13.66 | 14.05 | 460,578 | +0.04(+0.30%) |
Jan 30, 2017 | 14.13 | 14.13 | 13.88 | 14.01 | 388,262 | -0.26(-1.79%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.09 | 14.26 | 343,137 | -0.21(-1.47%) |
Jan 26, 2017 | 14.56 | 14.60 | 14.37 | 14.47 | 384,200 | -0.09(-0.59%) |
Jan 25, 2017 | 14.47 | 14.62 | 14.32 | 14.56 | 980,983 | +0.21(+1.48%) |
Jan 24, 2017 | 14.13 | 14.41 | 14.05 | 14.35 | 479,087 | +0.21(+1.51%) |
Jan 23, 2017 | 14.35 | 14.39 | 13.92 | 14.13 | 715,755 | -0.04(-0.30%) |
Jan 20, 2017 | 14.01 | 14.18 | 13.88 | 14.18 | 791,363 | +0.21(+1.52%) |
Jan 19, 2017 | 14.09 | 14.22 | 13.66 | 13.96 | 1,082,165 | +0.26(+1.86%) |
Jan 18, 2017 | 13.54 | 13.75 | 13.41 | 13.71 | 447,252 | +0.21(+1.58%) |
Jan 17, 2017 | 13.88 | 13.88 | 13.47 | 13.49 | 418,746 | -0.51(-3.65%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.21(+1.54%) | |
Jan 12, 2017 | 14.05 | 14.05 | 13.58 | 13.79 | 294,494 | -0.34(-2.41%) |
Jan 11, 2017 | 14.09 | 14.18 | 13.88 | 14.13 | 450,594 | +0.09(+0.61%) |
Jan 10, 2017 | 13.88 | 14.13 | 13.79 | 14.05 | 664,813 | +0.30(+2.17%) |
Jan 09, 2017 | 13.92 | 13.96 | 13.63 | 13.75 | 417,530 | -0.26(-1.82%) |
Jan 06, 2017 | 14.01 | 14.05 | 13.84 | 14.01 | 496,742 | +0.04(+0.31%) |
Jan 05, 2017 | 14.22 | 14.26 | 13.84 | 13.96 | 448,237 | -0.34(-2.38%) |
Jan 04, 2017 | 14.13 | 14.39 | 14.09 | 14.30 | 674,221 | +0.17(+1.20%) |
Jan 03, 2017 | 14.30 | 14.39 | 13.94 | 14.13 | 671,012 | +0.04(+0.30%) |
Dec 30, 2016 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.05 | 14.13 | 13.96 | 14.09 | 261,759 | +0.04(+0.30%) |
Dec 28, 2016 | 14.26 | 14.30 | 13.96 | 14.05 | 231,558 | -0.21(-1.49%) |
Dec 27, 2016 | 14.35 | 14.39 | 14.18 | 14.26 | 375,658 | -0.09(-0.59%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.51(+3.69%) | |
Dec 22, 2016 | 13.96 | 14.03 | 13.75 | 13.84 | 409,515 | -0.04(-0.31%) |
Dec 21, 2016 | 13.75 | 13.98 | 13.71 | 13.88 | 473,777 | +0.00(+0.00%) |
Dec 20, 2016 | 13.75 | 13.88 | 13.54 | 13.88 | 541,417 | +0.26(+1.87%) |
Dec 19, 2016 | 13.54 | 13.84 | 13.49 | 13.62 | 986,641 | +0.17(+1.27%) |
Dec 16, 2016 | 13.71 | 13.92 | 13.32 | 13.45 | 2,731,522 | -0.30(-2.17%) |
Dec 15, 2016 | 13.62 | 13.84 | 13.49 | 13.75 | 632,162 | +0.21(+1.57%) |
Dec 14, 2016 | 13.49 | 13.66 | 13.24 | 13.54 | 950,736 | -0.04(-0.31%) |
Dec 13, 2016 | 13.45 | 13.62 | 13.24 | 13.58 | 601,214 | +0.17(+1.27%) |
Dec 12, 2016 | 13.71 | 13.75 | 13.20 | 13.41 | 568,689 | -0.38(-2.78%) |
Dec 09, 2016 | 13.66 | 13.84 | 13.45 | 13.79 | 649,550 | +0.17(+1.25%) |
Dec 08, 2016 | 13.41 | 13.64 | 13.20 | 13.62 | 885,984 | +0.21(+1.59%) |
Dec 07, 2016 | 13.20 | 13.41 | 13.11 | 13.41 | 409,759 | +0.21(+1.61%) |
Dec 06, 2016 | 13.11 | 13.24 | 12.94 | 13.20 | 476,191 | +0.13(+0.98%) |
Dec 05, 2016 | 12.73 | 13.13 | 12.73 | 13.07 | 787,327 | +0.47(+3.72%) |
Dec 02, 2016 | 12.77 | 12.77 | 12.56 | 12.60 | 875,316 | -0.21(-1.66%) |
Dec 01, 2016 | 12.86 | 12.98 | 12.73 | 12.81 | 589,371 | +0.04(+0.33%) |
Nov 30, 2016 | 12.69 | 12.90 | 12.45 | 12.77 | 701,028 | +0.26(+2.04%) |
Nov 29, 2016 | 12.56 | 12.73 | 12.52 | 12.52 | 797,972 | -0.04(-0.34%) |
Nov 28, 2016 | 12.86 | 13.03 | 12.52 | 12.56 | 825,481 | -0.68(-5.14%) |
Nov 25, 2016 | 13.07 | 13.30 | 13.07 | 13.24 | 153,409 | +0.09(+0.65%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.32%) | |
Nov 22, 2016 | 13.15 | 13.26 | 12.98 | 13.11 | 514,137 | -0.04(-0.32%) |
Nov 21, 2016 | 13.03 | 13.22 | 12.94 | 13.15 | 348,431 | +0.21(+1.65%) |
Nov 18, 2016 | 13.03 | 13.18 | 12.90 | 12.94 | 1,204,420 | -0.09(-0.65%) |
Nov 17, 2016 | 13.03 | 13.15 | 12.98 | 13.03 | 632,458 | +0.04(+0.33%) |
Nov 16, 2016 | 13.11 | 13.11 | 12.86 | 12.98 | 578,314 | -0.13(-0.97%) |
Nov 15, 2016 | 13.11 | 13.22 | 12.90 | 13.11 | 1,046,016 | +0.04(+0.33%) |
Nov 14, 2016 | 13.20 | 13.54 | 12.98 | 13.07 | 1,146,966 | +0.04(+0.33%) |
Nov 11, 2016 | 12.26 | 13.07 | 12.26 | 13.03 | 1,179,937 | +0.81(+6.62%) |
Nov 10, 2016 | 11.66 | 12.30 | 11.58 | 12.22 | 1,303,622 | +0.68(+5.90%) |
Nov 09, 2016 | 11.15 | 11.54 | 11.03 | 11.54 | 967,238 | +0.55(+5.04%) |
Nov 08, 2016 | 10.98 | 11.07 | 10.94 | 10.98 | 351,011 | -0.09(-0.77%) |
Nov 07, 2016 | 10.94 | 11.07 | 10.73 | 11.07 | 531,985 | +0.38(+3.59%) |
Nov 04, 2016 | 10.64 | 10.77 | 10.60 | 10.69 | 465,969 | +0.00(+0.00%) |
Nov 03, 2016 | 10.77 | 10.81 | 10.62 | 10.69 | 397,198 | -0.09(-0.79%) |
Nov 02, 2016 | 10.94 | 10.98 | 10.62 | 10.77 | 362,294 | -0.17(-1.56%) |
Nov 01, 2016 | 11.15 | 11.19 | 10.86 | 10.94 | 536,866 | -0.17(-1.52%) |
Oct 31, 2016 | 11.07 | 11.15 | 10.94 | 11.11 | 597,108 | +0.14(+1.31%) |
Oct 28, 2016 | 11.06 | 11.08 | 10.90 | 10.97 | 343,039 | -0.10(-0.92%) |
Oct 27, 2016 | 11.03 | 11.11 | 10.92 | 11.07 | 567,331 | +0.12(+1.08%) |
Oct 26, 2016 | 10.93 | 11.06 | 10.92 | 10.95 | 501,013 | -0.01(-0.08%) |
Oct 25, 2016 | 10.96 | 11.06 | 10.93 | 10.96 | 598,158 | -0.03(-0.23%) |
Oct 24, 2016 | 10.97 | 11.10 | 10.93 | 10.98 | 774,654 | +0.07(+0.62%) |
Oct 21, 2016 | 10.86 | 11.00 | 10.73 | 10.92 | 744,908 | +0.06(+0.55%) |
Oct 20, 2016 | 10.90 | 11.02 | 10.86 | 10.86 | 387,069 | -0.08(-0.70%) |
Oct 19, 2016 | 10.86 | 10.99 | 10.83 | 10.93 | 705,091 | +0.12(+1.09%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.81 | 10.81 | 408,064 | +0.04(+0.39%) |
Oct 17, 2016 | 10.88 | 10.94 | 10.75 | 10.77 | 388,471 | -0.09(-0.86%) |
Oct 14, 2016 | 11.01 | 11.06 | 10.85 | 10.86 | 386,928 | +0.01(+0.08%) |
Oct 13, 2016 | 11.01 | 11.05 | 10.77 | 10.86 | 491,852 | -0.25(-2.28%) |
Oct 12, 2016 | 11.19 | 11.25 | 11.10 | 11.11 | 448,089 | -0.06(-0.53%) |
Oct 11, 2016 | 11.31 | 11.33 | 11.08 | 11.17 | 494,189 | -0.14(-1.27%) |
Oct 10, 2016 | 11.25 | 11.35 | 11.24 | 11.31 | 591,820 | +0.12(+1.06%) |
Oct 07, 2016 | 11.15 | 11.22 | 11.04 | 11.19 | 532,088 | +0.06(+0.53%) |
Oct 06, 2016 | 11.20 | 11.20 | 11.04 | 11.13 | 250,033 | -0.02(-0.15%) |
Oct 05, 2016 | 10.92 | 11.27 | 10.88 | 11.15 | 843,163 | +0.27(+2.48%) |
Oct 04, 2016 | 10.86 | 10.91 | 10.75 | 10.88 | 452,041 | +0.05(+0.47%) |
Oct 03, 2016 | 10.74 | 10.86 | 10.73 | 10.83 | 618,350 | -0.01(-0.08%) |
Sep 30, 2016 | 10.69 | 10.88 | 10.65 | 10.84 | 497,200 | +0.19(+1.83%) |
Sep 29, 2016 | 10.81 | 10.83 | 10.62 | 10.64 | 419,882 | -0.14(-1.25%) |
Sep 28, 2016 | 10.70 | 10.81 | 10.64 | 10.78 | 457,969 | +0.13(+1.19%) |
Sep 27, 2016 | 10.51 | 10.67 | 10.49 | 10.65 | 315,662 | +0.08(+0.80%) |
Sep 26, 2016 | 10.73 | 10.77 | 10.55 | 10.57 | 459,605 | -0.25(-2.27%) |
Sep 23, 2016 | 10.77 | 10.86 | 10.73 | 10.81 | 416,845 | -0.01(-0.08%) |
Sep 22, 2016 | 10.72 | 10.82 | 10.68 | 10.82 | 617,225 | +0.13(+1.18%) |
Sep 21, 2016 | 10.60 | 10.71 | 10.59 | 10.70 | 446,882 | +0.15(+1.40%) |
Sep 20, 2016 | 10.64 | 10.64 | 10.54 | 10.55 | 316,720 | -0.05(-0.44%) |
Sep 19, 2016 | 10.64 | 10.67 | 10.54 | 10.59 | 342,715 | -0.01(-0.08%) |
Sep 16, 2016 | 10.63 | 10.63 | 10.53 | 10.60 | 1,002,936 | -0.04(-0.40%) |
Sep 15, 2016 | 10.50 | 10.65 | 10.48 | 10.64 | 322,312 | +0.15(+1.45%) |
Sep 14, 2016 | 10.62 | 10.65 | 10.49 | 10.49 | 283,390 | -0.12(-1.11%) |
Sep 13, 2016 | 10.69 | 10.73 | 10.51 | 10.61 | 291,425 | -0.19(-1.80%) |
Sep 12, 2016 | 10.56 | 10.82 | 10.48 | 10.81 | 529,916 | +0.14(+1.35%) |
Sep 09, 2016 | 10.79 | 10.89 | 10.66 | 10.66 | 508,601 | -0.20(-1.87%) |
Sep 08, 2016 | 10.85 | 10.88 | 10.75 | 10.86 | 371,951 | +0.03(+0.23%) |
Sep 07, 2016 | 10.72 | 10.88 | 10.59 | 10.84 | 498,105 | +0.08(+0.71%) |
Sep 06, 2016 | 11.00 | 11.00 | 10.67 | 10.76 | 415,972 | -0.21(-1.92%) |
Sep 02, 2016 | 10.82 | 10.97 | 10.97 | 10.97 | 533,955 | +0.20(+1.88%) |
Sep 01, 2016 | 10.93 | 10.95 | 10.64 | 10.77 | 447,570 | -0.11(-1.01%) |
Aug 31, 2016 | 10.83 | 10.91 | 10.75 | 10.88 | 674,808 | +0.06(+0.55%) |
Aug 30, 2016 | 10.84 | 10.96 | 10.81 | 10.82 | 898,415 | -0.02(-0.16%) |
Aug 29, 2016 | 10.73 | 10.85 | 10.71 | 10.84 | 687,918 | +0.14(+1.26%) |
Aug 26, 2016 | 10.48 | 10.73 | 10.47 | 10.70 | 751,239 | +0.29(+2.76%) |
Aug 25, 2016 | 10.48 | 10.57 | 10.39 | 10.42 | 726,432 | -0.11(-1.04%) |
Aug 24, 2016 | 10.58 | 10.64 | 10.49 | 10.53 | 291,705 | -0.05(-0.48%) |
Aug 23, 2016 | 10.59 | 10.64 | 10.57 | 10.58 | 205,734 | +0.05(+0.48%) |
Aug 22, 2016 | 10.47 | 10.60 | 10.39 | 10.53 | 288,392 | +0.03(+0.32%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.41 | 10.49 | 1,321,230 | -0.04(-0.40%) |
Aug 18, 2016 | 10.42 | 10.54 | 10.38 | 10.54 | 299,997 | +0.09(+0.89%) |
Aug 17, 2016 | 10.43 | 10.48 | 9.944 | 10.44 | 455,772 | +0.02(+0.16%) |
Aug 16, 2016 | 10.51 | 10.51 | 10.31 | 10.43 | 418,785 | -0.12(-1.12%) |
Aug 15, 2016 | 10.48 | 10.56 | 10.24 | 10.54 | 431,759 | +0.12(+1.13%) |
Aug 12, 2016 | 10.35 | 10.44 | 10.30 | 10.43 | 183,533 | -0.03(-0.24%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.43 | 10.45 | 249,874 | -0.01(-0.08%) |
Aug 10, 2016 | 10.47 | 10.55 | 10.36 | 10.46 | 438,814 | -0.03(-0.24%) |
Aug 09, 2016 | 10.48 | 10.53 | 10.40 | 10.48 | 323,701 | -0.01(-0.08%) |
Aug 08, 2016 | 10.57 | 10.58 | 10.46 | 10.49 | 223,631 | +0.01(+0.08%) |
Aug 05, 2016 | 10.32 | 10.48 | 10.26 | 10.48 | 457,060 | +0.27(+2.65%) |
Aug 04, 2016 | 10.15 | 10.27 | 10.13 | 10.21 | 270,630 | +0.06(+0.58%) |
Aug 03, 2016 | 10.04 | 10.16 | 10.02 | 10.15 | 202,766 | +0.14(+1.35%) |
Aug 02, 2016 | 10.15 | 10.22 | 10.02 | 10.02 | 440,646 | -0.12(-1.16%) |
Aug 01, 2016 | 10.15 | 10.25 | 10.11 | 10.14 | 377,446 | -0.02(-0.17%) |
Jul 29, 2016 | 10.21 | 10.27 | 10.10 | 10.15 | 434,360 | -0.05(-0.49%) |
Jul 28, 2016 | 10.25 | 10.29 | 10.18 | 10.20 | 228,945 | -0.09(-0.89%) |
Jul 27, 2016 | 10.27 | 10.35 | 10.23 | 10.30 | 373,849 | +0.04(+0.41%) |
Jul 26, 2016 | 10.06 | 10.27 | 10.03 | 10.25 | 428,473 | +0.13(+1.24%) |
Jul 25, 2016 | 10.24 | 10.27 | 10.10 | 10.13 | 254,860 | -0.11(-1.06%) |
Jul 22, 2016 | 10.09 | 10.29 | 9.944 | 10.24 | 472,504 | +0.15(+1.50%) |
Jul 21, 2016 | 10.24 | 10.29 | 10.05 | 10.09 | 465,180 | -0.18(-1.79%) |
Jul 20, 2016 | 10.27 | 10.33 | 10.20 | 10.27 | 203,243 | +0.01(+0.08%) |
Jul 19, 2016 | 10.22 | 10.37 | 10.22 | 10.26 | 214,351 | -0.02(-0.16%) |
Jul 18, 2016 | 10.37 | 10.46 | 10.26 | 10.28 | 397,595 | -0.13(-1.21%) |
Jul 15, 2016 | 10.44 | 10.44 | 10.26 | 10.40 | 277,959 | +0.07(+0.65%) |
Jul 14, 2016 | 10.45 | 10.46 | 10.28 | 10.34 | 314,716 | +0.09(+0.90%) |
Jul 13, 2016 | 10.20 | 10.27 | 10.13 | 10.25 | 348,413 | +0.07(+0.66%) |
Jul 12, 2016 | 10.22 | 10.28 | 10.08 | 10.18 | 688,379 | +0.05(+0.50%) |
Jul 11, 2016 | 10.04 | 10.16 | 9.995 | 10.13 | 775,817 | +0.20(+2.03%) |
Jul 08, 2016 | 9.886 | 9.961 | 9.726 | 9.927 | 499,922 | +0.20(+2.07%) |
Jul 07, 2016 | 9.668 | 9.886 | 9.643 | 9.726 | 441,494 | +0.18(+1.93%) |
Jul 05, 2016 | 9.651 | 9.659 | 9.509 | 9.542 | 646,237 | -0.22(-2.23%) |
Jul 01, 2016 | 9.785 | 9.760 | 9.760 | 9.760 | 563,643 | -0.11(-1.10%) |
Jun 30, 2016 | 9.668 | 9.869 | 9.483 | 9.869 | 662,627 | +0.25(+2.61%) |
Jun 29, 2016 | 9.467 | 9.626 | 9.375 | 9.618 | 500,504 | +0.28(+3.05%) |
Jun 28, 2016 | 9.215 | 9.379 | 9.073 | 9.333 | 670,399 | +0.29(+3.24%) |
Jun 27, 2016 | 9.433 | 9.433 | 9.019 | 9.039 | 782,176 | -0.56(-5.85%) |
Jun 24, 2016 | 9.869 | 9.995 | 9.559 | 9.601 | 781,492 | -0.83(-7.95%) |
Jun 23, 2016 | 10.26 | 10.46 | 10.26 | 10.43 | 746,078 | +0.26(+2.55%) |
Jun 22, 2016 | 10.15 | 10.28 | 10.15 | 10.17 | 343,871 | +0.02(+0.16%) |
Jun 21, 2016 | 10.06 | 10.20 | 10.03 | 10.15 | 599,683 | +0.10(+1.00%) |
Jun 20, 2016 | 9.995 | 10.19 | 9.969 | 10.05 | 480,564 | +0.24(+2.48%) |
Jun 17, 2016 | 9.844 | 9.940 | 9.726 | 9.810 | 1,042,425 | +0.00(+0.00%) |
Jun 16, 2016 | 9.827 | 9.902 | 9.718 | 9.810 | 335,475 | -0.12(-1.18%) |
Jun 15, 2016 | 9.927 | 10.10 | 9.886 | 9.927 | 300,027 | +0.01(+0.08%) |
Jun 14, 2016 | 10.01 | 10.08 | 9.877 | 9.919 | 326,715 | -0.13(-1.33%) |
Jun 13, 2016 | 10.07 | 10.15 | 10.01 | 10.05 | 507,921 | -0.09(-0.91%) |
Jun 10, 2016 | 10.19 | 10.27 | 10.13 | 10.15 | 517,624 | -0.14(-1.38%) |
Jun 09, 2016 | 10.39 | 10.39 | 10.21 | 10.29 | 585,195 | -0.17(-1.60%) |
Jun 08, 2016 | 10.42 | 10.51 | 10.17 | 10.46 | 461,138 | -0.01(-0.08%) |
Jun 07, 2016 | 10.52 | 10.54 | 10.44 | 10.46 | 487,941 | -0.08(-0.79%) |
Jun 06, 2016 | 10.38 | 10.60 | 10.38 | 10.55 | 505,472 | +0.18(+1.70%) |
Jun 03, 2016 | 10.50 | 10.50 | 10.21 | 10.37 | 671,706 | -0.25(-2.37%) |
Jun 02, 2016 | 10.56 | 10.62 | 10.49 | 10.62 | 652,701 | +0.04(+0.40%) |
Jun 01, 2016 | 10.49 | 10.61 | 10.32 | 10.58 | 416,900 | +0.03(+0.32%) |
May 31, 2016 | 10.60 | 10.61 | 10.47 | 10.55 | 439,232 | +0.02(+0.16%) |
May 27, 2016 | 10.51 | 10.53 | 10.53 | 10.53 | 444,397 | +0.05(+0.48%) |
May 26, 2016 | 10.66 | 10.73 | 10.46 | 10.48 | 323,350 | -0.18(-1.65%) |
May 25, 2016 | 10.44 | 10.73 | 10.44 | 10.66 | 536,307 | +0.23(+2.25%) |
May 24, 2016 | 10.21 | 10.45 | 10.21 | 10.42 | 436,006 | +0.25(+2.47%) |
May 23, 2016 | 10.21 | 10.27 | 10.09 | 10.17 | 290,201 | -0.04(-0.41%) |
May 20, 2016 | 10.17 | 10.47 | 10.10 | 10.21 | 1,002,068 | +0.11(+1.08%) |
May 19, 2016 | 10.11 | 10.29 | 9.961 | 10.10 | 410,530 | -0.08(-0.74%) |
May 18, 2016 | 9.718 | 10.20 | 9.718 | 10.18 | 593,858 | +0.44(+4.56%) |
May 17, 2016 | 9.894 | 9.986 | 9.710 | 9.735 | 421,235 | -0.19(-1.94%) |
May 16, 2016 | 9.819 | 9.990 | 9.777 | 9.927 | 389,625 | +0.15(+1.54%) |
May 13, 2016 | 9.953 | 10.09 | 9.726 | 9.777 | 397,448 | -0.19(-1.93%) |
May 12, 2016 | 10.03 | 10.10 | 9.907 | 9.969 | 452,719 | +0.00(+0.00%) |
May 11, 2016 | 10.10 | 10.16 | 9.969 | 9.969 | 482,827 | -0.17(-1.65%) |
May 10, 2016 | 10.05 | 10.23 | 10.03 | 10.14 | 215,885 | +0.13(+1.25%) |
May 09, 2016 | 9.978 | 10.10 | 9.940 | 10.01 | 368,474 | +0.03(+0.34%) |
May 06, 2016 | 9.894 | 9.995 | 9.869 | 9.978 | 628,908 | +0.04(+0.42%) |
May 05, 2016 | 10.05 | 10.14 | 9.927 | 9.936 | 510,953 | -0.07(-0.67%) |
May 04, 2016 | 10.06 | 10.20 | 9.969 | 10.00 | 1,218,941 | -0.12(-1.16%) |
May 03, 2016 | 10.16 | 10.24 | 10.05 | 10.12 | 654,314 | -0.20(-1.93%) |