Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.40 | 12.45 | 12.25 | 12.40 | 63,022 | +0.05(+0.40%) |
Apr 27, 2017 | 12.25 | 12.41 | 12.25 | 12.35 | 46,151 | +0.10(+0.82%) |
Apr 26, 2017 | 12.35 | 12.45 | 12.20 | 12.25 | 104,411 | -0.15(-1.21%) |
Apr 25, 2017 | 12.20 | 12.50 | 12.20 | 12.40 | 61,561 | +0.40(+3.33%) |
Apr 24, 2017 | 12.25 | 12.25 | 11.95 | 12.00 | 84,636 | +0.00(+0.00%) |
Apr 21, 2017 | 12.30 | 12.35 | 11.95 | 12.00 | 58,931 | -0.35(-2.83%) |
Apr 20, 2017 | 12.20 | 12.40 | 12.10 | 12.35 | 75,199 | +0.15(+1.23%) |
Apr 19, 2017 | 12.15 | 12.30 | 12.03 | 12.20 | 58,967 | +0.15(+1.24%) |
Apr 18, 2017 | 12.10 | 12.25 | 11.93 | 12.05 | 41,417 | -0.05(-0.41%) |
Apr 17, 2017 | 11.90 | 12.10 | 11.80 | 12.10 | 38,726 | +0.30(+2.54%) |
Apr 13, 2017 | 11.85 | 11.90 | 11.70 | 11.80 | 47,507 | -0.10(-0.84%) |
Apr 12, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 41,277 | -0.15(-1.24%) |
Apr 11, 2017 | 11.70 | 12.15 | 11.70 | 12.05 | 48,922 | +0.30(+2.55%) |
Apr 10, 2017 | 11.60 | 12.03 | 11.60 | 11.75 | 61,310 | +0.10(+0.86%) |
Apr 07, 2017 | 11.65 | 11.81 | 11.60 | 11.65 | 101,290 | -0.05(-0.43%) |
Apr 06, 2017 | 11.65 | 11.95 | 11.55 | 11.70 | 76,401 | +0.00(+0.00%) |
Apr 05, 2017 | 11.55 | 11.75 | 11.55 | 11.70 | 95,814 | +0.15(+1.30%) |
Apr 04, 2017 | 11.65 | 11.85 | 11.45 | 11.55 | 98,558 | -0.10(-0.86%) |
Apr 03, 2017 | 12.00 | 12.00 | 11.65 | 11.65 | 100,841 | -0.25(-2.10%) |
Mar 31, 2017 | 11.80 | 12.10 | 11.75 | 11.90 | 152,775 | +0.10(+0.85%) |
Mar 30, 2017 | 11.70 | 11.90 | 11.60 | 11.80 | 106,177 | +0.05(+0.43%) |
Mar 29, 2017 | 11.80 | 11.85 | 11.65 | 11.75 | 52,324 | -0.10(-0.84%) |
Mar 28, 2017 | 12.00 | 12.15 | 11.85 | 11.85 | 76,457 | -0.20(-1.66%) |
Mar 27, 2017 | 11.75 | 12.10 | 11.68 | 12.05 | 87,927 | +0.30(+2.55%) |
Mar 24, 2017 | 11.85 | 11.97 | 11.70 | 11.75 | 101,106 | -0.10(-0.84%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.80 | 11.85 | 85,289 | -0.10(-0.84%) |
Mar 22, 2017 | 12.00 | 12.15 | 11.80 | 11.95 | 117,906 | -0.10(-0.83%) |
Mar 21, 2017 | 12.55 | 12.70 | 12.00 | 12.05 | 124,093 | -0.50(-3.98%) |
Mar 20, 2017 | 12.75 | 12.80 | 12.50 | 12.55 | 42,126 | -0.25(-1.95%) |
Mar 17, 2017 | 12.60 | 12.90 | 12.60 | 12.80 | 218,795 | +0.05(+0.39%) |
Mar 16, 2017 | 12.50 | 12.85 | 12.50 | 12.75 | 54,231 | +0.30(+2.41%) |
Mar 15, 2017 | 12.55 | 12.55 | 12.35 | 12.45 | 80,704 | -0.15(-1.19%) |
Mar 14, 2017 | 12.80 | 12.85 | 12.49 | 12.60 | 39,384 | -0.25(-1.95%) |
Mar 13, 2017 | 12.50 | 12.95 | 12.48 | 12.85 | 87,799 | +0.40(+3.21%) |
Mar 10, 2017 | 12.50 | 12.75 | 12.40 | 12.45 | 73,060 | +0.00(+0.00%) |
Mar 09, 2017 | 12.40 | 12.60 | 12.40 | 12.45 | 39,417 | +0.10(+0.81%) |
Mar 08, 2017 | 12.60 | 12.70 | 12.35 | 12.35 | 60,095 | -0.20(-1.59%) |
Mar 07, 2017 | 12.45 | 12.80 | 12.20 | 12.55 | 94,068 | +0.15(+1.21%) |
Mar 06, 2017 | 12.55 | 12.60 | 12.30 | 12.40 | 77,282 | -0.25(-1.98%) |
Mar 03, 2017 | 12.75 | 12.75 | 12.35 | 12.65 | 38,484 | +0.00(+0.00%) |
Mar 02, 2017 | 12.60 | 12.80 | 12.53 | 12.65 | 43,527 | +0.05(+0.40%) |
Mar 01, 2017 | 12.20 | 12.70 | 12.20 | 12.60 | 60,221 | +0.30(+2.44%) |
Feb 28, 2017 | 12.75 | 12.75 | 12.15 | 12.30 | 76,337 | -0.45(-3.53%) |
Feb 27, 2017 | 12.80 | 12.90 | 12.70 | 12.75 | 56,421 | -0.15(-1.16%) |
Feb 24, 2017 | 12.75 | 12.95 | 12.70 | 12.90 | 33,651 | +0.05(+0.39%) |
Feb 23, 2017 | 12.75 | 12.90 | 12.50 | 12.85 | 56,368 | +0.15(+1.18%) |
Feb 22, 2017 | 12.85 | 13.00 | 12.53 | 12.70 | 40,547 | -0.25(-1.93%) |
Feb 21, 2017 | 13.15 | 13.35 | 12.85 | 12.95 | 65,239 | -0.10(-0.77%) |
Feb 17, 2017 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Feb 16, 2017 | 12.90 | 13.10 | 12.75 | 13.00 | 68,698 | +0.00(+0.00%) |
Feb 15, 2017 | 12.65 | 13.10 | 12.65 | 13.00 | 60,643 | +0.30(+2.36%) |
Feb 14, 2017 | 12.80 | 12.95 | 12.55 | 12.70 | 48,461 | -0.10(-0.78%) |
Feb 13, 2017 | 12.85 | 12.95 | 12.60 | 12.80 | 51,125 | +0.10(+0.79%) |
Feb 10, 2017 | 12.45 | 12.75 | 12.35 | 12.70 | 86,681 | +0.35(+2.83%) |
Feb 09, 2017 | 12.15 | 12.45 | 12.10 | 12.35 | 70,220 | +0.20(+1.65%) |
Feb 08, 2017 | 12.45 | 12.45 | 12.12 | 12.15 | 93,873 | -0.35(-2.80%) |
Feb 07, 2017 | 12.45 | 12.55 | 12.32 | 12.50 | 79,061 | +0.00(+0.00%) |
Feb 06, 2017 | 12.40 | 12.58 | 12.40 | 12.50 | 78,785 | -0.05(-0.40%) |
Feb 03, 2017 | 12.55 | 12.70 | 12.38 | 12.55 | 69,805 | +0.00(+0.00%) |
Feb 02, 2017 | 12.90 | 12.95 | 12.45 | 12.55 | 93,922 | -0.45(-3.46%) |
Feb 01, 2017 | 13.05 | 13.05 | 12.80 | 13.00 | 123,671 | -0.05(-0.38%) |
Jan 31, 2017 | 13.00 | 13.40 | 12.95 | 13.05 | 106,426 | +0.20(+1.56%) |
Jan 30, 2017 | 13.45 | 13.50 | 12.85 | 12.85 | 222,651 | -0.60(-4.46%) |
Jan 27, 2017 | 13.70 | 14.00 | 13.45 | 13.45 | 165,293 | -0.15(-1.10%) |
Jan 26, 2017 | 13.55 | 13.60 | 13.50 | 13.60 | 70,810 | +0.00(+0.00%) |
Jan 25, 2017 | 13.70 | 13.70 | 13.50 | 13.60 | 108,804 | -0.05(-0.37%) |
Jan 24, 2017 | 13.55 | 13.72 | 13.55 | 13.65 | 100,341 | +0.15(+1.11%) |
Jan 23, 2017 | 13.60 | 13.60 | 13.43 | 13.50 | 106,519 | +0.00(+0.00%) |
Jan 20, 2017 | 13.35 | 13.50 | 13.30 | 13.50 | 97,593 | +0.10(+0.75%) |
Jan 19, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 94,681 | -0.10(-0.74%) |
Jan 18, 2017 | 13.45 | 13.50 | 13.27 | 13.50 | 102,840 | +0.15(+1.12%) |
Jan 17, 2017 | 13.55 | 13.65 | 13.35 | 13.35 | 84,317 | -0.25(-1.84%) |
Jan 13, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.70 | 13.75 | 13.60 | 13.60 | 77,080 | -0.15(-1.09%) |
Jan 11, 2017 | 13.68 | 13.80 | 13.60 | 13.75 | 100,259 | +0.05(+0.36%) |
Jan 10, 2017 | 13.75 | 13.75 | 13.65 | 13.70 | 115,002 | +0.00(+0.00%) |
Jan 09, 2017 | 13.75 | 13.75 | 13.55 | 13.70 | 56,147 | -0.10(-0.72%) |
Jan 06, 2017 | 13.95 | 13.95 | 13.75 | 13.80 | 70,627 | -0.10(-0.72%) |
Jan 05, 2017 | 13.80 | 13.95 | 13.80 | 13.90 | 86,837 | -0.05(-0.36%) |
Jan 04, 2017 | 13.85 | 13.95 | 13.82 | 13.95 | 162,457 | +0.10(+0.72%) |
Jan 03, 2017 | 13.95 | 13.95 | 13.75 | 13.85 | 102,933 | +0.10(+0.73%) |
Dec 30, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.20(-1.43%) | |
Dec 29, 2016 | 13.85 | 13.95 | 13.85 | 13.95 | 48,389 | +0.10(+0.72%) |
Dec 28, 2016 | 13.90 | 13.95 | 13.75 | 13.85 | 84,870 | -0.05(-0.36%) |
Dec 27, 2016 | 13.85 | 14.05 | 13.85 | 13.90 | 63,482 | -0.05(-0.36%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) | |
Dec 22, 2016 | 14.00 | 14.00 | 13.76 | 13.85 | 82,913 | -0.10(-0.72%) |
Dec 21, 2016 | 13.90 | 14.00 | 13.85 | 13.95 | 54,432 | +0.00(+0.00%) |
Dec 20, 2016 | 14.00 | 14.10 | 13.80 | 13.95 | 100,706 | -0.15(-1.06%) |
Dec 19, 2016 | 13.80 | 14.10 | 13.55 | 14.10 | 130,229 | +0.40(+2.92%) |
Dec 16, 2016 | 13.70 | 13.80 | 13.55 | 13.70 | 873,274 | +0.00(+0.00%) |
Dec 15, 2016 | 13.65 | 13.85 | 13.60 | 13.70 | 120,153 | +0.10(+0.74%) |
Dec 14, 2016 | 13.60 | 13.75 | 13.50 | 13.60 | 111,626 | +0.00(+0.00%) |
Dec 13, 2016 | 13.65 | 13.70 | 13.50 | 13.60 | 69,987 | -0.05(-0.37%) |
Dec 12, 2016 | 13.60 | 13.75 | 13.60 | 13.65 | 98,273 | +0.00(+0.00%) |
Dec 09, 2016 | 13.65 | 13.75 | 13.45 | 13.65 | 75,133 | +0.10(+0.74%) |
Dec 08, 2016 | 13.45 | 13.65 | 13.45 | 13.55 | 100,139 | +0.10(+0.74%) |
Dec 07, 2016 | 13.55 | 13.78 | 13.40 | 13.45 | 132,620 | -0.20(-1.47%) |
Dec 06, 2016 | 13.75 | 13.80 | 13.35 | 13.65 | 248,339 | +0.00(+0.00%) |
Dec 05, 2016 | 13.75 | 13.75 | 13.55 | 13.65 | 92,804 | +0.10(+0.74%) |
Dec 02, 2016 | 13.40 | 13.60 | 13.40 | 13.55 | 107,785 | +0.15(+1.12%) |
Dec 01, 2016 | 13.35 | 13.65 | 13.35 | 13.40 | 134,306 | +0.00(+0.00%) |
Nov 30, 2016 | 13.95 | 13.95 | 13.40 | 13.40 | 153,808 | -0.40(-2.90%) |
Nov 29, 2016 | 14.00 | 14.15 | 13.80 | 13.80 | 149,782 | -0.20(-1.43%) |
Nov 28, 2016 | 13.50 | 14.00 | 13.50 | 14.00 | 209,877 | +0.45(+3.32%) |
Nov 25, 2016 | 13.40 | 13.55 | 13.40 | 13.55 | 118,639 | +0.05(+0.37%) |
Nov 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.45 | 13.50 | 13.45 | 13.50 | 160,307 | +0.00(+0.00%) |
Nov 21, 2016 | 13.50 | 13.50 | 13.40 | 13.50 | 135,665 | +0.00(+0.00%) |
Nov 18, 2016 | 13.55 | 13.55 | 13.45 | 13.50 | 178,515 | +0.00(+0.00%) |
Nov 17, 2016 | 13.45 | 13.55 | 13.45 | 13.50 | 444,107 | +0.05(+0.37%) |
Nov 16, 2016 | 13.45 | 13.55 | 13.40 | 13.45 | 452,837 | -0.05(-0.37%) |
Nov 15, 2016 | 13.40 | 13.74 | 13.35 | 13.50 | 304,866 | +0.10(+0.75%) |
Nov 14, 2016 | 13.85 | 13.85 | 12.65 | 13.40 | 955,728 | +1.75(+15.02%) |
Nov 11, 2016 | 11.05 | 11.70 | 10.80 | 11.65 | 222,192 | +0.60(+5.43%) |
Nov 10, 2016 | 10.80 | 11.05 | 10.40 | 11.05 | 200,621 | +0.30(+2.79%) |
Nov 09, 2016 | 10.15 | 10.80 | 9.360 | 10.75 | 101,872 | +0.55(+5.39%) |
Nov 08, 2016 | 10.05 | 10.25 | 9.850 | 10.20 | 67,793 | +0.25(+2.51%) |
Nov 07, 2016 | 9.800 | 10.05 | 9.750 | 9.950 | 110,052 | +0.45(+4.74%) |
Nov 04, 2016 | 9.600 | 9.700 | 9.350 | 9.500 | 96,560 | -0.15(-1.55%) |
Nov 03, 2016 | 9.350 | 9.700 | 9.200 | 9.650 | 75,575 | +0.45(+4.89%) |
Nov 02, 2016 | 9.750 | 9.750 | 9.150 | 9.200 | 149,096 | -0.55(-5.64%) |
Nov 01, 2016 | 9.100 | 9.800 | 9.050 | 9.750 | 197,502 | +0.60(+6.56%) |
Oct 31, 2016 | 9.200 | 9.630 | 9.000 | 9.150 | 198,382 | -0.55(-5.67%) |
Oct 28, 2016 | 10.00 | 10.05 | 9.404 | 9.700 | 302,092 | -0.75(-7.18%) |
Oct 27, 2016 | 11.00 | 11.00 | 10.41 | 10.45 | 86,322 | -0.40(-3.69%) |
Oct 26, 2016 | 10.90 | 11.06 | 10.84 | 10.85 | 45,020 | -0.10(-0.91%) |
Oct 25, 2016 | 11.07 | 11.07 | 10.83 | 10.95 | 40,186 | -0.05(-0.45%) |
Oct 24, 2016 | 10.90 | 11.28 | 10.90 | 11.00 | 75,663 | +0.15(+1.38%) |
Oct 21, 2016 | 10.80 | 10.90 | 10.78 | 10.85 | 51,017 | -0.03(-0.28%) |
Oct 20, 2016 | 11.00 | 11.05 | 10.85 | 10.88 | 58,724 | -0.09(-0.82%) |
Oct 19, 2016 | 10.83 | 11.05 | 10.78 | 10.97 | 111,619 | +0.20(+1.86%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.75 | 10.77 | 53,512 | -0.06(-0.55%) |
Oct 17, 2016 | 10.86 | 10.95 | 10.77 | 10.83 | 74,645 | +0.09(+0.84%) |
Oct 14, 2016 | 10.74 | 11.00 | 10.70 | 10.74 | 128,699 | +0.08(+0.75%) |
Oct 13, 2016 | 10.86 | 11.00 | 10.64 | 10.66 | 86,597 | -0.36(-3.27%) |
Oct 12, 2016 | 11.14 | 11.14 | 10.94 | 11.02 | 85,544 | -0.06(-0.54%) |
Oct 11, 2016 | 11.38 | 11.48 | 11.07 | 11.08 | 78,872 | -0.32(-2.81%) |
Oct 10, 2016 | 11.53 | 11.63 | 11.39 | 11.40 | 75,598 | -0.13(-1.13%) |
Oct 07, 2016 | 11.69 | 11.69 | 11.45 | 11.53 | 50,433 | -0.12(-1.03%) |
Oct 06, 2016 | 11.65 | 11.71 | 11.48 | 11.65 | 48,241 | -0.01(-0.09%) |
Oct 05, 2016 | 11.64 | 11.71 | 11.57 | 11.66 | 58,059 | +0.05(+0.43%) |
Oct 04, 2016 | 11.68 | 11.73 | 11.55 | 11.61 | 59,127 | -0.08(-0.68%) |
Oct 03, 2016 | 11.30 | 11.69 | 11.30 | 11.69 | 97,721 | +0.29(+2.54%) |
Sep 30, 2016 | 11.66 | 11.68 | 11.33 | 11.40 | 121,226 | -0.17(-1.47%) |
Sep 29, 2016 | 11.63 | 11.74 | 11.55 | 11.57 | 80,430 | -0.10(-0.86%) |
Sep 28, 2016 | 11.49 | 11.71 | 11.33 | 11.67 | 97,341 | +0.18(+1.57%) |
Sep 27, 2016 | 11.47 | 11.62 | 11.38 | 11.49 | 66,439 | +0.01(+0.09%) |
Sep 26, 2016 | 11.61 | 11.72 | 11.47 | 11.48 | 45,492 | -0.16(-1.37%) |
Sep 23, 2016 | 11.87 | 12.02 | 11.55 | 11.64 | 72,556 | -0.30(-2.51%) |
Sep 22, 2016 | 11.55 | 11.99 | 11.46 | 11.94 | 78,479 | +0.55(+4.83%) |
Sep 21, 2016 | 11.16 | 11.47 | 11.09 | 11.39 | 120,093 | +0.35(+3.17%) |
Sep 20, 2016 | 11.57 | 11.60 | 10.97 | 11.04 | 74,640 | -0.43(-3.75%) |
Sep 19, 2016 | 11.72 | 11.80 | 11.46 | 11.47 | 55,048 | -0.23(-1.97%) |
Sep 16, 2016 | 11.45 | 11.72 | 11.31 | 11.70 | 253,494 | +0.24(+2.09%) |
Sep 15, 2016 | 11.18 | 11.50 | 11.17 | 11.46 | 61,034 | +0.34(+3.06%) |
Sep 14, 2016 | 11.18 | 11.23 | 11.03 | 11.12 | 25,168 | -0.01(-0.09%) |
Sep 13, 2016 | 11.42 | 11.49 | 11.13 | 11.13 | 40,571 | -0.35(-3.05%) |
Sep 12, 2016 | 11.16 | 11.49 | 11.16 | 11.48 | 49,408 | +0.19(+1.68%) |
Sep 09, 2016 | 11.82 | 11.88 | 11.28 | 11.29 | 51,443 | -0.67(-5.60%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.82 | 11.96 | 38,902 | -0.03(-0.25%) |
Sep 07, 2016 | 12.07 | 12.10 | 11.91 | 11.99 | 38,038 | -0.06(-0.50%) |
Sep 06, 2016 | 12.08 | 12.16 | 11.94 | 12.05 | 58,138 | +0.10(+0.84%) |
Sep 02, 2016 | 11.47 | 11.95 | 11.95 | 11.95 | 95,900 | +0.48(+4.18%) |
Sep 01, 2016 | 11.40 | 11.49 | 11.34 | 11.47 | 113,702 | +0.00(+0.00%) |
Aug 31, 2016 | 11.73 | 11.73 | 11.47 | 11.47 | 108,275 | -0.25(-2.13%) |
Aug 30, 2016 | 11.68 | 11.81 | 11.68 | 11.72 | 36,035 | +0.06(+0.51%) |
Aug 29, 2016 | 11.66 | 11.81 | 11.54 | 11.66 | 39,264 | -0.06(-0.51%) |
Aug 26, 2016 | 11.72 | 11.85 | 11.59 | 11.72 | 49,284 | +0.02(+0.17%) |
Aug 25, 2016 | 11.99 | 12.04 | 11.65 | 11.70 | 83,255 | -0.39(-3.23%) |
Aug 24, 2016 | 12.40 | 12.41 | 12.01 | 12.09 | 106,980 | -0.29(-2.34%) |
Aug 23, 2016 | 12.26 | 12.49 | 12.24 | 12.38 | 40,661 | +0.18(+1.48%) |
Aug 22, 2016 | 12.37 | 12.45 | 12.01 | 12.20 | 111,289 | -0.13(-1.05%) |
Aug 19, 2016 | 11.77 | 12.45 | 11.77 | 12.33 | 139,506 | +0.56(+4.76%) |
Aug 18, 2016 | 11.58 | 11.86 | 11.26 | 11.77 | 41,316 | +0.14(+1.20%) |
Aug 17, 2016 | 11.81 | 11.84 | 11.57 | 11.63 | 68,679 | -0.20(-1.69%) |
Aug 16, 2016 | 11.73 | 11.85 | 11.70 | 11.83 | 33,772 | +0.11(+0.94%) |
Aug 15, 2016 | 11.64 | 11.83 | 11.64 | 11.72 | 45,187 | +0.08(+0.69%) |
Aug 12, 2016 | 11.79 | 11.81 | 11.34 | 11.64 | 40,577 | -0.17(-1.44%) |
Aug 11, 2016 | 11.73 | 11.89 | 11.72 | 11.81 | 62,532 | +0.05(+0.43%) |
Aug 10, 2016 | 11.74 | 11.81 | 11.63 | 11.76 | 57,399 | +0.00(+0.00%) |
Aug 09, 2016 | 11.77 | 11.83 | 11.70 | 11.76 | 51,892 | +0.04(+0.34%) |
Aug 08, 2016 | 11.60 | 11.77 | 11.57 | 11.72 | 43,779 | +0.12(+1.03%) |
Aug 05, 2016 | 11.46 | 11.69 | 11.13 | 11.60 | 59,010 | +0.27(+2.38%) |
Aug 04, 2016 | 11.07 | 11.42 | 11.04 | 11.33 | 55,639 | +0.17(+1.52%) |
Aug 03, 2016 | 10.91 | 11.26 | 10.80 | 11.16 | 55,391 | +0.20(+1.82%) |
Aug 02, 2016 | 11.00 | 11.03 | 10.72 | 10.96 | 70,347 | -0.04(-0.36%) |
Aug 01, 2016 | 11.12 | 11.31 | 10.97 | 11.00 | 62,686 | -0.11(-0.99%) |
Jul 29, 2016 | 11.95 | 11.95 | 10.81 | 11.11 | 143,473 | -0.21(-1.86%) |
Jul 28, 2016 | 11.29 | 11.48 | 11.11 | 11.32 | 53,531 | +0.02(+0.18%) |
Jul 27, 2016 | 11.07 | 11.33 | 10.83 | 11.30 | 50,623 | +0.25(+2.26%) |
Jul 26, 2016 | 10.95 | 11.08 | 10.73 | 11.05 | 27,922 | +0.13(+1.19%) |
Jul 25, 2016 | 10.92 | 11.00 | 10.88 | 10.92 | 21,878 | +0.00(+0.00%) |
Jul 22, 2016 | 10.95 | 11.03 | 10.84 | 10.92 | 27,093 | +0.02(+0.18%) |
Jul 21, 2016 | 10.92 | 10.95 | 10.83 | 10.90 | 33,096 | -0.02(-0.18%) |
Jul 20, 2016 | 10.92 | 11.03 | 10.77 | 10.92 | 44,444 | +0.06(+0.55%) |
Jul 19, 2016 | 10.90 | 11.05 | 10.85 | 10.86 | 36,141 | -0.03(-0.28%) |
Jul 18, 2016 | 11.07 | 11.07 | 10.28 | 10.89 | 68,089 | -0.14(-1.27%) |
Jul 15, 2016 | 11.05 | 11.08 | 10.90 | 11.03 | 44,449 | +0.10(+0.91%) |
Jul 14, 2016 | 11.04 | 11.09 | 10.88 | 10.93 | 42,296 | -0.04(-0.36%) |
Jul 13, 2016 | 10.83 | 10.99 | 10.76 | 10.97 | 75,101 | +0.16(+1.48%) |
Jul 12, 2016 | 10.57 | 10.88 | 10.02 | 10.81 | 96,801 | +0.29(+2.76%) |
Jul 11, 2016 | 10.40 | 10.67 | 10.35 | 10.52 | 53,142 | +0.22(+2.14%) |
Jul 08, 2016 | 10.39 | 10.23 | 10.23 | 10.30 | 81,144 | +0.07(+0.68%) |
Jul 07, 2016 | 10.22 | 11.00 | 10.02 | 10.23 | 47,393 | +0.01(+0.10%) |
Jul 05, 2016 | 10.36 | 10.58 | 10.10 | 10.22 | 63,692 | -0.15(-1.45%) |
Jul 01, 2016 | 10.67 | 10.37 | 10.37 | 10.37 | 59,000 | -0.36(-3.36%) |
Jun 30, 2016 | 10.30 | 10.74 | 10.08 | 10.73 | 83,980 | +0.39(+3.77%) |
Jun 29, 2016 | 10.13 | 10.34 | 9.458 | 10.34 | 71,413 | +0.29(+2.89%) |
Jun 28, 2016 | 9.800 | 10.20 | 9.750 | 10.05 | 99,648 | +0.34(+3.50%) |
Jun 27, 2016 | 10.29 | 10.32 | 9.690 | 9.710 | 161,331 | -0.69(-6.63%) |
Jun 24, 2016 | 10.60 | 10.76 | 10.32 | 10.40 | 296,421 | -0.72(-6.47%) |
Jun 23, 2016 | 11.11 | 11.26 | 10.96 | 11.12 | 55,910 | +0.15(+1.37%) |
Jun 22, 2016 | 11.09 | 11.22 | 10.85 | 10.97 | 53,026 | -0.10(-0.90%) |
Jun 21, 2016 | 11.19 | 11.28 | 10.94 | 11.07 | 52,698 | -0.08(-0.72%) |
Jun 20, 2016 | 10.95 | 11.30 | 10.95 | 11.15 | 79,208 | +0.34(+3.15%) |
Jun 17, 2016 | 11.10 | 11.14 | 10.78 | 10.81 | 140,771 | -0.29(-2.61%) |
Jun 16, 2016 | 11.12 | 11.14 | 10.75 | 11.10 | 35,614 | +0.15(+1.37%) |
Jun 15, 2016 | 11.19 | 11.19 | 10.93 | 10.95 | 32,549 | -0.17(-1.53%) |
Jun 14, 2016 | 11.02 | 11.22 | 10.35 | 11.12 | 37,650 | +0.10(+0.91%) |
Jun 13, 2016 | 11.03 | 11.31 | 11.03 | 11.02 | 46,616 | -0.02(-0.18%) |
Jun 10, 2016 | 11.02 | 11.22 | 10.86 | 11.04 | 52,424 | -0.04(-0.36%) |
Jun 09, 2016 | 11.26 | 11.26 | 10.51 | 11.08 | 39,948 | -0.19(-1.69%) |
Jun 08, 2016 | 11.28 | 11.36 | 10.59 | 11.27 | 26,510 | +0.02(+0.18%) |
Jun 07, 2016 | 11.39 | 11.59 | 11.19 | 11.25 | 36,688 | -0.17(-1.49%) |
Jun 06, 2016 | 11.24 | 11.49 | 10.95 | 11.42 | 55,319 | +0.12(+1.06%) |
Jun 03, 2016 | 11.41 | 11.46 | 11.14 | 11.30 | 59,032 | -0.28(-2.42%) |
Jun 02, 2016 | 11.27 | 11.69 | 11.12 | 11.58 | 80,490 | +0.39(+3.49%) |
Jun 01, 2016 | 10.95 | 11.27 | 10.93 | 11.19 | 60,754 | +0.15(+1.36%) |
May 31, 2016 | 11.09 | 11.15 | 10.85 | 11.04 | 111,306 | -0.05(-0.45%) |
May 27, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 67,300 | -0.06(-0.54%) |
May 26, 2016 | 11.30 | 11.45 | 11.08 | 11.15 | 29,880 | -0.06(-0.54%) |
May 25, 2016 | 11.21 | 11.62 | 11.09 | 11.21 | 77,020 | +0.04(+0.36%) |
May 24, 2016 | 10.84 | 11.25 | 10.84 | 11.17 | 61,593 | +0.37(+3.43%) |
May 23, 2016 | 10.99 | 11.12 | 10.76 | 10.80 | 45,175 | -0.21(-1.91%) |
May 20, 2016 | 10.61 | 11.04 | 10.31 | 11.01 | 88,591 | +0.42(+3.97%) |
May 19, 2016 | 10.79 | 10.81 | 10.50 | 10.59 | 32,850 | -0.24(-2.22%) |
May 18, 2016 | 10.58 | 10.97 | 10.54 | 10.83 | 57,230 | +0.23(+2.17%) |
May 17, 2016 | 11.10 | 11.10 | 10.54 | 10.60 | 74,776 | -0.52(-4.68%) |
May 16, 2016 | 11.08 | 11.16 | 10.53 | 11.12 | 47,124 | +0.03(+0.27%) |
May 13, 2016 | 11.17 | 11.27 | 11.01 | 11.09 | 82,234 | -0.10(-0.89%) |
May 12, 2016 | 11.22 | 11.40 | 11.15 | 11.19 | 61,283 | -0.01(-0.09%) |
May 11, 2016 | 11.28 | 11.28 | 11.19 | 11.20 | 55,111 | -0.09(-0.80%) |
May 10, 2016 | 11.00 | 11.40 | 10.99 | 11.29 | 125,773 | +0.28(+2.54%) |
May 09, 2016 | 10.88 | 11.04 | 10.60 | 11.01 | 83,896 | +0.20(+1.85%) |
May 06, 2016 | 10.28 | 11.00 | 10.21 | 10.81 | 169,858 | +0.53(+5.16%) |
May 05, 2016 | 10.62 | 10.71 | 10.24 | 10.28 | 103,552 | -0.27(-2.56%) |
May 04, 2016 | 10.50 | 10.73 | 10.42 | 10.55 | 89,153 | +0.03(+0.29%) |
May 03, 2016 | 10.65 | 10.71 | 10.22 | 10.52 | 80,731 | -0.26(-2.41%) |