Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.96 | 12.00 | 11.80 | 11.89 | 3,368,107 | -0.07(-0.59%) |
Apr 27, 2017 | 11.86 | 12.14 | 11.80 | 11.96 | 6,012,541 | +0.07(+0.59%) |
Apr 26, 2017 | 11.98 | 12.00 | 11.77 | 11.89 | 5,383,827 | -0.09(-0.73%) |
Apr 25, 2017 | 12.19 | 12.42 | 11.81 | 11.98 | 11,655,670 | +0.09(+0.74%) |
Apr 24, 2017 | 12.00 | 12.02 | 11.74 | 11.89 | 8,065,810 | +0.04(+0.30%) |
Apr 21, 2017 | 11.79 | 11.88 | 11.67 | 11.86 | 5,127,356 | +0.07(+0.59%) |
Apr 20, 2017 | 11.72 | 11.86 | 11.71 | 11.79 | 4,926,004 | +0.15(+1.28%) |
Apr 19, 2017 | 11.52 | 11.73 | 11.52 | 11.64 | 6,038,573 | +0.11(+0.99%) |
Apr 18, 2017 | 11.37 | 11.65 | 11.35 | 11.53 | 6,092,831 | +0.12(+1.08%) |
Apr 17, 2017 | 11.25 | 11.42 | 11.25 | 11.40 | 4,089,213 | +0.22(+1.96%) |
Apr 13, 2017 | 11.15 | 11.24 | 11.14 | 11.18 | 6,761,078 | +0.02(+0.16%) |
Apr 12, 2017 | 11.25 | 11.26 | 11.11 | 11.17 | 1,996,418 | -0.08(-0.70%) |
Apr 11, 2017 | 11.23 | 11.28 | 11.16 | 11.25 | 2,385,237 | -0.04(-0.31%) |
Apr 10, 2017 | 11.28 | 11.33 | 11.23 | 11.28 | 1,808,234 | +0.03(+0.23%) |
Apr 07, 2017 | 11.35 | 11.40 | 11.25 | 11.25 | 1,849,720 | -0.11(-1.00%) |
Apr 06, 2017 | 11.38 | 11.39 | 11.30 | 11.37 | 5,337,031 | -0.02(-0.15%) |
Apr 05, 2017 | 11.32 | 11.44 | 11.25 | 11.39 | 7,301,906 | +0.05(+0.46%) |
Apr 04, 2017 | 11.51 | 11.52 | 11.32 | 11.33 | 5,837,362 | -0.14(-1.22%) |
Apr 03, 2017 | 11.29 | 11.48 | 11.29 | 11.47 | 7,694,001 | +0.20(+1.79%) |
Mar 31, 2017 | 11.24 | 11.35 | 11.22 | 11.27 | 2,126,883 | +0.04(+0.39%) |
Mar 30, 2017 | 11.18 | 11.25 | 11.15 | 11.23 | 2,932,952 | +0.03(+0.23%) |
Mar 29, 2017 | 11.22 | 11.27 | 11.16 | 11.20 | 1,842,422 | -0.03(-0.23%) |
Mar 28, 2017 | 11.17 | 11.31 | 11.10 | 11.23 | 2,446,587 | +0.06(+0.55%) |
Mar 27, 2017 | 11.04 | 11.21 | 10.98 | 11.17 | 3,280,922 | +0.05(+0.43%) |
Mar 24, 2017 | 11.40 | 11.44 | 11.08 | 11.12 | 7,971,477 | -0.30(-2.59%) |
Mar 23, 2017 | 11.33 | 11.49 | 11.31 | 11.41 | 2,129,025 | +0.10(+0.85%) |
Mar 22, 2017 | 11.28 | 11.33 | 11.18 | 11.32 | 3,216,367 | +0.03(+0.23%) |
Mar 21, 2017 | 11.58 | 11.59 | 11.24 | 11.29 | 5,132,793 | -0.23(-1.96%) |
Mar 20, 2017 | 11.28 | 11.53 | 11.28 | 11.52 | 4,049,999 | +0.24(+2.08%) |
Mar 17, 2017 | 11.43 | 11.43 | 11.28 | 11.28 | 3,246,723 | -0.09(-0.77%) |
Mar 16, 2017 | 11.58 | 11.67 | 11.34 | 11.37 | 4,018,084 | -0.13(-1.14%) |
Mar 15, 2017 | 11.44 | 11.56 | 11.39 | 11.50 | 3,089,469 | +0.11(+0.99%) |
Mar 14, 2017 | 11.34 | 11.47 | 11.24 | 11.39 | 2,381,306 | +0.01(+0.08%) |
Mar 13, 2017 | 11.30 | 11.50 | 11.29 | 11.38 | 3,417,928 | +0.10(+0.85%) |
Mar 10, 2017 | 11.23 | 11.34 | 11.22 | 11.28 | 3,365,301 | +0.10(+0.86%) |
Mar 09, 2017 | 11.21 | 11.25 | 11.07 | 11.19 | 3,924,210 | -0.07(-0.62%) |
Mar 08, 2017 | 11.33 | 11.43 | 11.18 | 11.26 | 9,990,097 | +0.22(+1.97%) |
Mar 07, 2017 | 11.39 | 11.39 | 10.85 | 11.04 | 12,945,530 | -0.41(-3.57%) |
Mar 06, 2017 | 11.58 | 11.65 | 11.43 | 11.45 | 4,200,850 | -0.14(-1.20%) |
Mar 03, 2017 | 11.62 | 11.69 | 11.56 | 11.59 | 2,790,916 | -0.03(-0.22%) |
Mar 02, 2017 | 11.71 | 11.74 | 11.61 | 11.61 | 2,653,268 | -0.14(-1.19%) |
Mar 01, 2017 | 11.80 | 11.88 | 11.74 | 11.75 | 3,944,190 | +0.13(+1.12%) |
Feb 28, 2017 | 11.79 | 11.88 | 11.59 | 11.62 | 5,121,647 | -0.17(-1.40%) |
Feb 27, 2017 | 11.76 | 11.90 | 11.73 | 11.79 | 3,721,361 | +0.02(+0.15%) |
Feb 24, 2017 | 11.72 | 11.86 | 11.68 | 11.77 | 2,818,648 | +0.00(+0.00%) |
Feb 23, 2017 | 11.89 | 11.97 | 11.77 | 11.77 | 3,664,638 | -0.10(-0.81%) |
Feb 22, 2017 | 11.93 | 11.97 | 11.81 | 11.87 | 2,410,411 | -0.07(-0.58%) |
Feb 21, 2017 | 11.84 | 12.00 | 11.83 | 11.94 | 7,038,628 | +0.10(+0.88%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | -0.18(-1.52%) | |
Feb 16, 2017 | 12.00 | 12.06 | 11.82 | 12.02 | 6,472,158 | +0.06(+0.51%) |
Feb 15, 2017 | 11.79 | 12.00 | 11.73 | 11.95 | 6,217,740 | +0.15(+1.25%) |
Feb 14, 2017 | 11.63 | 11.91 | 11.60 | 11.81 | 9,952,120 | +0.52(+4.63%) |
Feb 13, 2017 | 11.38 | 11.42 | 11.20 | 11.28 | 8,602,543 | -0.08(-0.69%) |
Feb 10, 2017 | 11.56 | 11.56 | 11.35 | 11.36 | 6,793,123 | -0.21(-1.81%) |
Feb 09, 2017 | 11.46 | 11.60 | 11.41 | 11.57 | 10,246,756 | +0.11(+0.99%) |
Feb 08, 2017 | 11.06 | 11.47 | 11.03 | 11.46 | 20,931,432 | +0.40(+3.62%) |
Feb 07, 2017 | 11.07 | 11.57 | 11.02 | 11.06 | 14,046,912 | +0.02(+0.16%) |
Feb 06, 2017 | 10.96 | 11.09 | 10.87 | 11.04 | 6,363,086 | +0.03(+0.24%) |
Feb 03, 2017 | 11.01 | 11.08 | 10.96 | 11.01 | 4,396,762 | +0.01(+0.08%) |
Feb 02, 2017 | 11.09 | 11.13 | 10.94 | 11.01 | 4,816,689 | -0.12(-1.09%) |
Feb 01, 2017 | 10.96 | 11.13 | 10.91 | 11.13 | 8,329,944 | +0.24(+2.16%) |
Jan 31, 2017 | 10.85 | 10.94 | 10.76 | 10.89 | 9,495,846 | +0.07(+0.64%) |
Jan 30, 2017 | 10.86 | 10.93 | 10.73 | 10.82 | 19,743,122 | -0.06(-0.56%) |
Jan 27, 2017 | 11.03 | 11.14 | 10.87 | 10.88 | 7,541,368 | -0.25(-2.27%) |
Jan 26, 2017 | 11.21 | 11.21 | 11.02 | 11.14 | 2,733,366 | -0.03(-0.23%) |
Jan 25, 2017 | 11.08 | 11.21 | 11.01 | 11.16 | 2,914,064 | +0.17(+1.51%) |
Jan 24, 2017 | 10.82 | 11.05 | 10.82 | 11.00 | 6,639,361 | +0.21(+1.94%) |
Jan 23, 2017 | 10.73 | 10.93 | 10.71 | 10.79 | 6,611,979 | +0.11(+1.06%) |
Jan 20, 2017 | 10.79 | 10.81 | 10.45 | 10.67 | 10,985,281 | -0.25(-2.31%) |
Jan 19, 2017 | 11.10 | 11.21 | 10.93 | 10.93 | 3,907,628 | -0.17(-1.57%) |
Jan 18, 2017 | 11.16 | 11.28 | 11.06 | 11.10 | 6,986,539 | -0.03(-0.23%) |
Jan 17, 2017 | 11.17 | 11.30 | 11.09 | 11.13 | 4,081,309 | -0.03(-0.31%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.11(-1.00%) | |
Jan 12, 2017 | 11.31 | 11.34 | 11.13 | 11.28 | 2,616,494 | -0.09(-0.77%) |
Jan 11, 2017 | 11.58 | 11.61 | 11.31 | 11.36 | 5,323,832 | +0.01(+0.08%) |
Jan 10, 2017 | 11.19 | 11.41 | 11.19 | 11.35 | 3,344,533 | +0.15(+1.32%) |
Jan 09, 2017 | 11.13 | 11.34 | 11.10 | 11.21 | 4,823,763 | +0.03(+0.31%) |
Jan 06, 2017 | 11.27 | 11.32 | 11.14 | 11.17 | 6,693,822 | -0.11(-1.00%) |
Jan 05, 2017 | 11.27 | 11.36 | 11.27 | 11.28 | 2,860,189 | -0.03(-0.23%) |
Jan 04, 2017 | 11.21 | 11.33 | 11.21 | 11.31 | 5,374,015 | +0.13(+1.17%) |
Jan 03, 2017 | 11.01 | 11.21 | 10.93 | 11.18 | 5,712,589 | +0.31(+2.89%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.04(-0.40%) | |
Dec 29, 2016 | 10.80 | 10.94 | 10.80 | 10.91 | 2,736,182 | +0.10(+0.97%) |
Dec 28, 2016 | 11.04 | 11.05 | 10.79 | 10.80 | 1,890,101 | -0.16(-1.43%) |
Dec 27, 2016 | 10.95 | 11.04 | 10.92 | 10.96 | 1,471,774 | +0.05(+0.48%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.07(+0.64%) | |
Dec 22, 2016 | 10.80 | 10.89 | 10.78 | 10.84 | 2,731,344 | -0.02(-0.16%) |
Dec 21, 2016 | 10.95 | 10.96 | 10.85 | 10.86 | 4,904,423 | -0.06(-0.56%) |
Dec 20, 2016 | 11.05 | 11.12 | 10.90 | 10.92 | 3,371,681 | -0.13(-1.18%) |
Dec 19, 2016 | 10.99 | 11.14 | 10.97 | 11.05 | 2,264,794 | +0.06(+0.56%) |
Dec 16, 2016 | 10.97 | 11.12 | 10.95 | 10.99 | 4,549,685 | +0.02(+0.16%) |
Dec 15, 2016 | 11.19 | 11.27 | 10.95 | 10.97 | 4,318,683 | -0.24(-2.10%) |
Dec 14, 2016 | 11.23 | 11.33 | 11.16 | 11.21 | 2,939,265 | -0.03(-0.23%) |
Dec 13, 2016 | 11.26 | 11.41 | 11.14 | 11.23 | 4,526,077 | -0.01(-0.12%) |
Dec 12, 2016 | 11.48 | 11.56 | 11.24 | 11.24 | 4,198,328 | -0.20(-1.74%) |
Dec 09, 2016 | 11.29 | 11.47 | 11.29 | 11.44 | 2,835,651 | +0.16(+1.38%) |
Dec 08, 2016 | 11.31 | 11.36 | 11.21 | 11.29 | 3,486,766 | -0.02(-0.15%) |
Dec 07, 2016 | 11.44 | 11.48 | 11.25 | 11.31 | 6,972,160 | +0.39(+3.57%) |
Dec 06, 2016 | 10.91 | 10.96 | 10.80 | 10.92 | 3,977,936 | +0.02(+0.16%) |
Dec 05, 2016 | 10.98 | 11.03 | 10.78 | 10.90 | 6,546,230 | +0.01(+0.08%) |
Dec 02, 2016 | 10.88 | 10.99 | 10.88 | 10.89 | 2,572,178 | -0.01(-0.08%) |
Dec 01, 2016 | 10.92 | 10.97 | 10.69 | 10.90 | 5,306,912 | +0.02(+0.16%) |
Nov 30, 2016 | 11.24 | 11.29 | 10.88 | 10.88 | 4,210,304 | -0.29(-2.56%) |
Nov 29, 2016 | 11.10 | 11.29 | 11.09 | 11.17 | 5,288,443 | +0.05(+0.47%) |
Nov 28, 2016 | 11.17 | 11.22 | 11.10 | 11.11 | 4,008,682 | -0.08(-0.70%) |
Nov 25, 2016 | 11.25 | 11.26 | 11.15 | 11.19 | 1,861,547 | -0.02(-0.16%) |
Nov 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.09%) | |
Nov 22, 2016 | 11.26 | 11.28 | 11.06 | 11.09 | 6,890,031 | -0.14(-1.23%) |
Nov 21, 2016 | 11.19 | 11.30 | 11.18 | 11.23 | 2,513,030 | +0.00(+0.00%) |
Nov 18, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 1,513,445 | +0.03(+0.31%) |
Nov 17, 2016 | 11.12 | 11.28 | 11.03 | 11.19 | 4,318,628 | +0.06(+0.54%) |
Nov 16, 2016 | 11.24 | 11.29 | 11.08 | 11.13 | 3,469,377 | -0.10(-0.92%) |
Nov 15, 2016 | 11.20 | 11.25 | 11.12 | 11.24 | 1,957,644 | +0.03(+0.23%) |
Nov 14, 2016 | 11.05 | 11.28 | 11.03 | 11.21 | 2,567,126 | +0.23(+2.13%) |
Nov 11, 2016 | 10.98 | 11.02 | 10.90 | 10.98 | 2,205,018 | -0.01(-0.08%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.98 | 10.98 | 2,072,058 | +0.05(+0.47%) |
Nov 09, 2016 | 10.76 | 11.06 | 10.68 | 10.93 | 2,549,344 | +0.07(+0.64%) |
Nov 08, 2016 | 10.80 | 10.91 | 10.75 | 10.86 | 2,771,224 | +0.03(+0.24%) |
Nov 07, 2016 | 10.90 | 10.92 | 10.78 | 10.84 | 2,084,533 | +0.13(+1.21%) |
Nov 04, 2016 | 10.71 | 10.88 | 10.67 | 10.71 | 2,727,095 | +0.03(+0.32%) |
Nov 03, 2016 | 10.80 | 10.88 | 10.66 | 10.67 | 4,943,454 | -0.16(-1.44%) |
Nov 02, 2016 | 10.92 | 10.94 | 10.79 | 10.83 | 4,421,227 | -0.11(-1.03%) |
Nov 01, 2016 | 10.89 | 10.98 | 10.82 | 10.94 | 9,039,210 | +0.12(+1.12%) |
Oct 31, 2016 | 10.79 | 10.91 | 10.78 | 10.82 | 4,776,027 | +0.02(+0.16%) |
Oct 28, 2016 | 10.89 | 10.96 | 10.73 | 10.80 | 7,240,571 | -0.10(-0.87%) |
Oct 27, 2016 | 10.78 | 11.02 | 10.71 | 10.90 | 8,806,232 | +0.13(+1.21%) |
Oct 26, 2016 | 10.62 | 10.95 | 10.60 | 10.77 | 10,398,738 | -0.04(-0.40%) |
Oct 25, 2016 | 11.18 | 11.38 | 10.76 | 10.81 | 23,486,012 | -1.09(-9.16%) |
Oct 24, 2016 | 11.80 | 11.91 | 11.74 | 11.90 | 6,281,385 | +0.20(+1.70%) |
Oct 21, 2016 | 11.56 | 11.78 | 11.43 | 11.70 | 5,028,644 | +0.13(+1.12%) |
Oct 20, 2016 | 11.80 | 11.81 | 11.52 | 11.57 | 6,419,405 | -0.28(-2.34%) |
Oct 19, 2016 | 11.90 | 11.91 | 11.78 | 11.85 | 2,138,063 | +0.01(+0.07%) |
Oct 18, 2016 | 11.89 | 11.91 | 11.76 | 11.84 | 3,917,923 | +0.07(+0.59%) |
Oct 17, 2016 | 11.81 | 11.92 | 11.74 | 11.77 | 1,983,269 | +0.02(+0.15%) |
Oct 14, 2016 | 11.71 | 11.89 | 11.67 | 11.76 | 2,255,588 | +0.10(+0.89%) |
Oct 13, 2016 | 11.65 | 11.71 | 11.50 | 11.65 | 1,445,893 | -0.15(-1.25%) |
Oct 12, 2016 | 11.75 | 11.88 | 11.75 | 11.80 | 1,162,434 | +0.03(+0.22%) |
Oct 11, 2016 | 11.86 | 11.88 | 11.68 | 11.77 | 1,947,877 | -0.10(-0.87%) |
Oct 10, 2016 | 11.92 | 12.02 | 11.86 | 11.88 | 1,371,709 | -0.01(-0.07%) |
Oct 07, 2016 | 11.93 | 11.99 | 11.76 | 11.89 | 4,049,053 | -0.05(-0.43%) |
Oct 06, 2016 | 11.69 | 11.98 | 11.61 | 11.94 | 6,140,735 | +0.22(+1.85%) |
Oct 05, 2016 | 11.89 | 11.89 | 11.70 | 11.72 | 3,655,784 | -0.10(-0.81%) |
Oct 04, 2016 | 11.91 | 12.20 | 11.81 | 11.82 | 5,842,367 | -0.12(-1.02%) |
Oct 03, 2016 | 11.97 | 11.99 | 11.75 | 11.94 | 5,031,320 | -0.17(-1.43%) |
Sep 30, 2016 | 11.95 | 12.11 | 11.89 | 12.11 | 8,007,477 | +0.33(+2.79%) |
Sep 29, 2016 | 11.97 | 12.00 | 11.74 | 11.78 | 3,918,689 | -0.24(-2.02%) |
Sep 28, 2016 | 12.08 | 12.11 | 11.90 | 12.02 | 2,643,373 | +0.03(+0.22%) |
Sep 27, 2016 | 12.21 | 12.21 | 11.99 | 12.00 | 2,893,594 | -0.20(-1.63%) |
Sep 26, 2016 | 12.19 | 12.28 | 12.16 | 12.20 | 2,613,581 | -0.04(-0.35%) |
Sep 23, 2016 | 12.19 | 12.27 | 12.19 | 12.24 | 2,437,430 | +0.03(+0.28%) |
Sep 22, 2016 | 12.20 | 12.26 | 12.17 | 12.21 | 2,898,539 | +0.07(+0.57%) |
Sep 21, 2016 | 11.99 | 12.16 | 11.90 | 12.14 | 2,920,467 | +0.20(+1.67%) |
Sep 20, 2016 | 11.99 | 12.03 | 11.89 | 11.94 | 3,408,922 | +0.02(+0.15%) |
Sep 19, 2016 | 12.07 | 12.11 | 11.85 | 11.92 | 5,090,757 | -0.11(-0.93%) |
Sep 16, 2016 | 12.21 | 12.27 | 12.02 | 12.03 | 5,696,910 | -0.17(-1.42%) |
Sep 15, 2016 | 11.95 | 12.24 | 11.94 | 12.21 | 4,072,682 | +0.29(+2.40%) |
Sep 14, 2016 | 12.08 | 12.14 | 11.89 | 11.92 | 3,585,335 | -0.14(-1.15%) |
Sep 13, 2016 | 12.02 | 12.21 | 12.00 | 12.06 | 2,133,381 | -0.10(-0.78%) |
Sep 12, 2016 | 12.01 | 12.21 | 11.96 | 12.15 | 1,899,109 | +0.07(+0.57%) |
Sep 09, 2016 | 12.33 | 12.36 | 11.99 | 12.08 | 2,756,174 | -0.32(-2.57%) |
Sep 08, 2016 | 12.53 | 12.68 | 12.40 | 12.40 | 3,587,935 | -0.19(-1.51%) |
Sep 07, 2016 | 12.52 | 12.62 | 12.49 | 12.59 | 1,883,223 | +0.02(+0.14%) |
Sep 06, 2016 | 12.59 | 12.65 | 12.50 | 12.58 | 1,478,555 | -0.01(-0.07%) |
Sep 02, 2016 | 12.59 | 12.58 | 12.58 | 12.58 | 2,148,946 | +0.03(+0.21%) |
Sep 01, 2016 | 12.40 | 12.58 | 12.36 | 12.56 | 3,048,532 | +0.19(+1.53%) |
Aug 31, 2016 | 12.47 | 12.51 | 12.31 | 12.37 | 3,824,869 | -0.11(-0.90%) |
Aug 30, 2016 | 12.46 | 12.51 | 12.39 | 12.48 | 2,016,527 | +0.01(+0.07%) |
Aug 29, 2016 | 12.51 | 12.60 | 12.38 | 12.47 | 3,158,385 | -0.02(-0.14%) |
Aug 26, 2016 | 12.49 | 12.62 | 12.42 | 12.49 | 3,501,139 | +0.00(+0.00%) |
Aug 25, 2016 | 12.35 | 12.62 | 12.35 | 12.49 | 5,146,579 | +0.09(+0.70%) |
Aug 24, 2016 | 12.47 | 12.47 | 12.34 | 12.40 | 4,130,786 | -0.08(-0.62%) |
Aug 23, 2016 | 12.29 | 12.55 | 12.29 | 12.48 | 5,278,874 | +0.19(+1.54%) |
Aug 22, 2016 | 12.11 | 12.31 | 12.02 | 12.29 | 4,268,615 | +0.10(+0.85%) |
Aug 19, 2016 | 12.02 | 12.22 | 11.99 | 12.19 | 3,263,179 | +0.10(+0.86%) |
Aug 18, 2016 | 12.02 | 12.10 | 11.89 | 12.08 | 4,481,322 | +0.09(+0.79%) |
Aug 17, 2016 | 12.02 | 12.07 | 11.95 | 11.99 | 2,589,794 | -0.06(-0.50%) |
Aug 16, 2016 | 12.08 | 12.18 | 12.02 | 12.05 | 2,867,780 | +0.00(+0.00%) |
Aug 15, 2016 | 11.90 | 12.18 | 11.90 | 12.05 | 2,659,708 | +0.15(+1.23%) |
Aug 12, 2016 | 11.97 | 11.99 | 11.83 | 11.90 | 1,379,697 | -0.09(-0.79%) |
Aug 11, 2016 | 12.08 | 12.14 | 11.96 | 12.00 | 2,439,790 | -0.08(-0.64%) |
Aug 10, 2016 | 11.82 | 12.08 | 11.79 | 12.08 | 4,056,052 | +0.23(+1.97%) |
Aug 09, 2016 | 11.92 | 11.99 | 11.84 | 11.84 | 2,092,129 | -0.04(-0.36%) |
Aug 08, 2016 | 11.86 | 11.89 | 11.79 | 11.89 | 1,566,910 | +0.01(+0.07%) |
Aug 05, 2016 | 11.76 | 11.90 | 11.72 | 11.88 | 2,510,095 | +0.20(+1.70%) |
Aug 04, 2016 | 11.80 | 11.96 | 11.66 | 11.68 | 2,962,118 | -0.08(-0.66%) |
Aug 03, 2016 | 11.67 | 11.78 | 11.63 | 11.76 | 2,321,986 | +0.05(+0.44%) |
Aug 02, 2016 | 11.77 | 11.77 | 11.63 | 11.71 | 2,639,480 | -0.03(-0.22%) |
Aug 01, 2016 | 11.82 | 11.87 | 11.67 | 11.73 | 4,025,479 | -0.03(-0.29%) |
Jul 29, 2016 | 11.76 | 11.79 | 11.65 | 11.77 | 2,751,165 | -0.02(-0.15%) |
Jul 28, 2016 | 11.87 | 11.89 | 11.77 | 11.78 | 3,980,458 | -0.12(-1.01%) |
Jul 27, 2016 | 11.80 | 11.94 | 11.70 | 11.90 | 4,135,815 | +0.10(+0.88%) |
Jul 26, 2016 | 11.36 | 11.98 | 11.34 | 11.80 | 8,239,537 | +0.49(+4.35%) |
Jul 25, 2016 | 11.20 | 11.34 | 11.18 | 11.31 | 4,674,866 | +0.08(+0.69%) |
Jul 22, 2016 | 11.29 | 11.33 | 11.22 | 11.23 | 2,622,640 | -0.06(-0.53%) |
Jul 21, 2016 | 11.36 | 11.44 | 11.29 | 11.29 | 4,388,838 | -0.05(-0.46%) |
Jul 20, 2016 | 11.21 | 11.49 | 11.20 | 11.34 | 4,022,455 | +0.13(+1.15%) |
Jul 19, 2016 | 11.32 | 11.33 | 11.18 | 11.21 | 2,232,639 | -0.09(-0.84%) |
Jul 18, 2016 | 11.39 | 11.45 | 11.28 | 11.31 | 2,395,493 | -0.11(-0.98%) |
Jul 15, 2016 | 11.49 | 11.61 | 11.40 | 11.42 | 3,038,425 | +0.02(+0.15%) |
Jul 14, 2016 | 11.35 | 11.44 | 11.27 | 11.40 | 3,872,671 | +0.11(+0.99%) |
Jul 13, 2016 | 11.39 | 11.39 | 11.21 | 11.29 | 4,963,019 | -0.02(-0.15%) |
Jul 12, 2016 | 11.26 | 11.43 | 11.24 | 11.31 | 6,455,080 | +0.16(+1.47%) |
Jul 11, 2016 | 10.97 | 11.17 | 10.88 | 11.14 | 4,892,337 | +0.19(+1.73%) |
Jul 08, 2016 | 10.83 | 11.01 | 10.74 | 10.95 | 2,858,503 | +0.22(+2.01%) |
Jul 07, 2016 | 10.82 | 11.03 | 10.68 | 10.74 | 3,199,212 | -0.07(-0.64%) |
Jul 06, 2016 | 10.61 | 10.81 | 10.55 | 10.81 | 3,318,435 | +0.20(+1.87%) |
Jul 05, 2016 | 10.83 | 10.85 | 10.51 | 10.61 | 2,001,299 | -0.23(-2.15%) |
Jul 01, 2016 | 10.76 | 10.84 | 10.84 | 10.84 | 2,663,576 | +0.03(+0.24%) |
Jun 30, 2016 | 10.71 | 10.84 | 10.63 | 10.82 | 2,665,948 | +0.16(+1.54%) |
Jun 29, 2016 | 10.57 | 10.69 | 10.50 | 10.65 | 4,026,894 | +0.21(+1.98%) |
Jun 28, 2016 | 10.51 | 10.59 | 10.31 | 10.45 | 3,721,321 | +0.04(+0.41%) |
Jun 27, 2016 | 10.76 | 10.89 | 10.35 | 10.40 | 4,326,168 | -0.49(-4.51%) |
Jun 24, 2016 | 10.83 | 11.05 | 10.83 | 10.89 | 6,360,433 | -0.38(-3.37%) |
Jun 23, 2016 | 11.33 | 11.42 | 11.25 | 11.27 | 5,464,632 | +0.05(+0.46%) |
Jun 22, 2016 | 11.20 | 11.33 | 11.20 | 11.22 | 2,957,476 | +0.02(+0.15%) |
Jun 21, 2016 | 11.20 | 11.26 | 11.16 | 11.20 | 3,250,847 | +0.03(+0.23%) |
Jun 20, 2016 | 11.08 | 11.27 | 11.04 | 11.18 | 4,148,552 | +0.27(+2.45%) |
Jun 17, 2016 | 10.92 | 11.04 | 10.83 | 10.91 | 3,421,957 | -0.04(-0.39%) |
Jun 16, 2016 | 10.95 | 10.97 | 10.82 | 10.95 | 2,303,963 | -0.04(-0.39%) |
Jun 15, 2016 | 11.03 | 11.20 | 10.98 | 11.00 | 3,559,952 | +0.02(+0.16%) |
Jun 14, 2016 | 10.96 | 11.08 | 10.89 | 10.98 | 6,812,214 | +0.00(+0.00%) |
Jun 13, 2016 | 11.28 | 11.29 | 10.96 | 10.98 | 6,389,188 | -0.41(-3.56%) |
Jun 10, 2016 | 11.43 | 11.47 | 11.33 | 11.39 | 2,907,145 | -0.10(-0.90%) |
Jun 09, 2016 | 11.49 | 11.57 | 11.38 | 11.49 | 4,110,255 | -0.09(-0.74%) |
Jun 08, 2016 | 11.59 | 11.61 | 11.50 | 11.57 | 2,777,941 | +0.02(+0.15%) |
Jun 07, 2016 | 11.55 | 11.63 | 11.45 | 11.56 | 3,055,665 | +0.04(+0.37%) |
Jun 06, 2016 | 11.63 | 11.64 | 11.46 | 11.51 | 2,229,357 | -0.07(-0.59%) |
Jun 03, 2016 | 11.54 | 11.61 | 11.51 | 11.58 | 2,450,325 | +0.04(+0.37%) |
Jun 02, 2016 | 11.54 | 11.54 | 11.38 | 11.54 | 2,306,511 | -0.01(-0.07%) |
Jun 01, 2016 | 11.45 | 11.55 | 11.38 | 11.55 | 2,482,257 | +0.03(+0.30%) |
May 31, 2016 | 11.69 | 11.72 | 11.44 | 11.51 | 3,119,405 | -0.16(-1.40%) |
May 27, 2016 | 11.40 | 11.68 | 11.68 | 11.68 | 5,967,016 | +0.27(+2.33%) |
May 26, 2016 | 11.49 | 11.49 | 11.30 | 11.41 | 4,286,062 | -0.07(-0.60%) |
May 25, 2016 | 11.47 | 11.53 | 11.39 | 11.48 | 4,123,870 | +0.05(+0.45%) |
May 24, 2016 | 11.29 | 11.50 | 11.07 | 11.43 | 4,719,612 | +0.18(+1.60%) |
May 23, 2016 | 11.40 | 11.40 | 11.24 | 11.25 | 5,281,767 | -0.20(-1.73%) |
May 20, 2016 | 11.17 | 11.46 | 11.17 | 11.45 | 4,926,102 | +0.29(+2.62%) |
May 19, 2016 | 11.19 | 11.23 | 10.97 | 11.15 | 3,123,046 | -0.10(-0.92%) |
May 18, 2016 | 11.38 | 11.43 | 11.17 | 11.26 | 4,059,776 | -0.12(-1.06%) |
May 17, 2016 | 11.41 | 11.50 | 11.30 | 11.38 | 5,527,060 | -0.10(-0.90%) |
May 16, 2016 | 11.39 | 11.50 | 11.31 | 11.48 | 2,336,221 | +0.13(+1.14%) |
May 13, 2016 | 11.45 | 11.51 | 11.30 | 11.35 | 4,497,165 | -0.15(-1.34%) |
May 12, 2016 | 11.58 | 11.74 | 11.45 | 11.51 | 6,513,598 | +0.15(+1.36%) |
May 11, 2016 | 11.27 | 11.39 | 11.23 | 11.35 | 6,847,206 | +0.07(+0.61%) |
May 10, 2016 | 11.08 | 11.32 | 11.02 | 11.28 | 4,351,338 | +0.27(+2.42%) |
May 09, 2016 | 10.90 | 11.03 | 10.86 | 11.02 | 2,348,610 | +0.11(+1.02%) |
May 06, 2016 | 10.89 | 10.98 | 10.85 | 10.90 | 3,410,816 | -0.04(-0.39%) |
May 05, 2016 | 10.94 | 11.03 | 10.85 | 10.95 | 2,448,521 | +0.02(+0.16%) |
May 04, 2016 | 11.11 | 11.15 | 10.90 | 10.93 | 2,838,113 | -0.22(-2.00%) |
May 03, 2016 | 11.25 | 11.26 | 10.96 | 11.15 | 4,531,350 | -0.21(-1.82%) |