Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.75 | 11.93 | 11.60 | 11.65 | 20,940 | -0.15(-1.27%) |
Apr 27, 2017 | 12.00 | 12.00 | 11.80 | 11.80 | 20,884 | -0.15(-1.26%) |
Apr 26, 2017 | 12.10 | 12.10 | 11.90 | 11.95 | 20,185 | -0.05(-0.42%) |
Apr 25, 2017 | 12.10 | 12.15 | 11.95 | 12.00 | 33,585 | -0.10(-0.83%) |
Apr 24, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 45,703 | -0.20(-1.63%) |
Apr 21, 2017 | 12.05 | 12.35 | 12.05 | 12.30 | 77,411 | +0.05(+0.41%) |
Apr 20, 2017 | 11.90 | 12.30 | 11.90 | 12.25 | 78,592 | +0.35(+2.94%) |
Apr 19, 2017 | 11.95 | 12.25 | 11.75 | 11.90 | 35,009 | -0.10(-0.83%) |
Apr 18, 2017 | 12.07 | 12.36 | 11.60 | 12.00 | 75,239 | +0.10(+0.84%) |
Apr 17, 2017 | 12.12 | 12.15 | 11.55 | 11.90 | 21,408 | +0.25(+2.15%) |
Apr 13, 2017 | 11.80 | 11.90 | 11.55 | 11.65 | 44,800 | -0.15(-1.27%) |
Apr 12, 2017 | 11.75 | 11.90 | 11.55 | 11.80 | 28,332 | +0.05(+0.43%) |
Apr 11, 2017 | 11.75 | 11.95 | 11.50 | 11.75 | 67,888 | -0.10(-0.84%) |
Apr 10, 2017 | 11.95 | 12.03 | 11.75 | 11.85 | 40,083 | +0.05(+0.42%) |
Apr 07, 2017 | 11.70 | 11.80 | 11.50 | 11.80 | 13,875 | +0.05(+0.43%) |
Apr 06, 2017 | 11.70 | 11.80 | 11.70 | 11.75 | 16,259 | +0.00(+0.00%) |
Apr 05, 2017 | 11.80 | 11.95 | 11.70 | 11.75 | 29,571 | -0.05(-0.42%) |
Apr 04, 2017 | 11.75 | 11.85 | 11.70 | 11.80 | 20,018 | +0.10(+0.85%) |
Apr 03, 2017 | 11.75 | 11.75 | 11.55 | 11.70 | 80,216 | -0.05(-0.43%) |
Mar 31, 2017 | 11.85 | 11.85 | 11.75 | 11.75 | 13,736 | -0.15(-1.26%) |
Mar 30, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 68,013 | +0.50(+4.39%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 16,385 | +0.10(+0.88%) |
Mar 28, 2017 | 11.25 | 11.35 | 11.10 | 11.30 | 31,216 | +0.05(+0.44%) |
Mar 27, 2017 | 10.95 | 11.25 | 10.95 | 11.25 | 42,312 | +0.15(+1.35%) |
Mar 24, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 81,124 | +0.05(+0.45%) |
Mar 23, 2017 | 11.00 | 11.05 | 10.95 | 11.05 | 7,945 | +0.10(+0.91%) |
Mar 22, 2017 | 11.00 | 11.05 | 10.90 | 10.95 | 45,303 | -0.05(-0.45%) |
Mar 21, 2017 | 11.05 | 11.05 | 10.95 | 11.00 | 86,400 | -0.05(-0.45%) |
Mar 20, 2017 | 11.05 | 11.10 | 10.95 | 11.05 | 12,123 | -0.05(-0.45%) |
Mar 17, 2017 | 11.05 | 11.45 | 10.95 | 11.10 | 36,296 | -0.05(-0.45%) |
Mar 16, 2017 | 11.45 | 11.50 | 11.10 | 11.15 | 35,707 | +0.10(+0.90%) |
Mar 15, 2017 | 10.95 | 11.10 | 10.95 | 11.05 | 24,673 | +0.10(+0.91%) |
Mar 14, 2017 | 10.95 | 11.05 | 10.85 | 10.95 | 42,050 | +0.00(+0.00%) |
Mar 13, 2017 | 11.00 | 11.30 | 10.90 | 10.95 | 59,550 | -0.05(-0.45%) |
Mar 10, 2017 | 11.10 | 11.10 | 11.00 | 11.00 | 17,947 | -0.10(-0.90%) |
Mar 09, 2017 | 11.05 | 11.15 | 11.00 | 11.10 | 19,005 | +0.00(+0.00%) |
Mar 08, 2017 | 11.25 | 11.25 | 11.10 | 11.10 | 47,780 | -0.15(-1.33%) |
Mar 07, 2017 | 11.40 | 11.40 | 11.20 | 11.25 | 50,860 | -0.15(-1.32%) |
Mar 06, 2017 | 11.40 | 11.45 | 11.35 | 11.40 | 65,887 | -0.10(-0.87%) |
Mar 03, 2017 | 11.85 | 11.85 | 11.45 | 11.50 | 58,063 | -0.05(-0.43%) |
Mar 02, 2017 | 11.70 | 11.95 | 11.55 | 11.55 | 37,821 | +0.05(+0.43%) |
Mar 01, 2017 | 11.70 | 11.75 | 11.45 | 11.50 | 67,523 | -0.10(-0.86%) |
Feb 28, 2017 | 11.45 | 11.85 | 11.40 | 11.60 | 77,211 | +0.05(+0.43%) |
Feb 27, 2017 | 11.51 | 11.65 | 11.45 | 11.55 | 9,137 | +0.00(+0.00%) |
Feb 24, 2017 | 11.55 | 11.60 | 11.40 | 11.55 | 8,619 | -0.10(-0.86%) |
Feb 23, 2017 | 11.65 | 11.65 | 11.50 | 11.65 | 16,012 | +0.05(+0.43%) |
Feb 22, 2017 | 11.20 | 11.70 | 11.20 | 11.60 | 43,153 | +0.35(+3.11%) |
Feb 21, 2017 | 11.30 | 11.35 | 11.20 | 11.25 | 33,554 | -0.10(-0.88%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 17,969 | -0.10(-0.87%) |
Feb 15, 2017 | 11.55 | 11.55 | 11.35 | 11.50 | 19,413 | -0.05(-0.43%) |
Feb 14, 2017 | 11.30 | 11.60 | 11.30 | 11.55 | 19,672 | +0.05(+0.43%) |
Feb 13, 2017 | 11.40 | 11.50 | 11.35 | 11.50 | 8,970 | +0.15(+1.32%) |
Feb 10, 2017 | 11.40 | 11.45 | 11.15 | 11.35 | 19,810 | +0.00(+0.00%) |
Feb 09, 2017 | 11.35 | 11.40 | 11.15 | 11.35 | 15,098 | +0.00(+0.00%) |
Feb 08, 2017 | 11.55 | 11.55 | 11.30 | 11.35 | 36,516 | -0.15(-1.30%) |
Feb 07, 2017 | 11.65 | 11.70 | 11.35 | 11.50 | 41,211 | -0.05(-0.43%) |
Feb 06, 2017 | 11.56 | 11.65 | 11.50 | 11.55 | 32,591 | +0.10(+0.87%) |
Feb 03, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 17,216 | +0.05(+0.44%) |
Feb 02, 2017 | 11.30 | 11.40 | 11.30 | 11.40 | 14,705 | +0.05(+0.44%) |
Feb 01, 2017 | 11.30 | 11.40 | 11.30 | 11.35 | 20,090 | +0.15(+1.34%) |
Jan 31, 2017 | 11.25 | 11.30 | 11.10 | 11.20 | 74,612 | -0.05(-0.44%) |
Jan 30, 2017 | 11.39 | 11.40 | 11.25 | 11.25 | 22,609 | -0.10(-0.88%) |
Jan 27, 2017 | 11.30 | 11.45 | 11.30 | 11.35 | 16,676 | -0.10(-0.87%) |
Jan 26, 2017 | 11.25 | 11.50 | 11.10 | 11.45 | 55,902 | +0.20(+1.78%) |
Jan 25, 2017 | 11.15 | 11.45 | 11.15 | 11.25 | 65,954 | +0.10(+0.90%) |
Jan 24, 2017 | 11.10 | 11.20 | 10.75 | 11.15 | 54,550 | +0.15(+1.36%) |
Jan 23, 2017 | 11.10 | 11.30 | 11.00 | 11.00 | 46,882 | -0.10(-0.90%) |
Jan 20, 2017 | 11.30 | 11.41 | 11.07 | 11.10 | 56,956 | -0.25(-2.20%) |
Jan 19, 2017 | 11.65 | 11.65 | 11.30 | 11.35 | 50,234 | -0.15(-1.30%) |
Jan 18, 2017 | 11.75 | 11.75 | 11.50 | 11.50 | 57,058 | -0.05(-0.43%) |
Jan 17, 2017 | 11.75 | 11.75 | 11.55 | 11.55 | 83,130 | -0.15(-1.28%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.10(+0.86%) | |
Jan 12, 2017 | 11.55 | 11.70 | 11.30 | 11.60 | 145,014 | +0.10(+0.87%) |
Jan 11, 2017 | 11.55 | 11.65 | 11.35 | 11.50 | 163,243 | +0.00(+0.00%) |
Jan 10, 2017 | 11.80 | 11.80 | 11.43 | 11.50 | 58,806 | -0.05(-0.43%) |
Jan 09, 2017 | 11.80 | 11.80 | 11.30 | 11.55 | 112,922 | -0.20(-1.70%) |
Jan 06, 2017 | 11.75 | 11.80 | 11.45 | 11.75 | 87,879 | +0.20(+1.73%) |
Jan 05, 2017 | 11.45 | 11.70 | 11.40 | 11.55 | 54,694 | +0.15(+1.32%) |
Jan 04, 2017 | 11.25 | 11.40 | 11.20 | 11.40 | 64,041 | +0.25(+2.24%) |
Jan 03, 2017 | 11.15 | 11.25 | 11.13 | 11.15 | 75,569 | -0.05(-0.45%) |
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
Dec 29, 2016 | 11.20 | 11.25 | 11.10 | 11.15 | 13,879 | -0.05(-0.45%) |
Dec 28, 2016 | 10.95 | 11.25 | 10.75 | 11.20 | 87,224 | +0.35(+3.23%) |
Dec 27, 2016 | 11.30 | 11.35 | 10.78 | 10.85 | 138,335 | -0.45(-3.98%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.25(+2.26%) | |
Dec 22, 2016 | 11.25 | 11.50 | 10.90 | 11.05 | 107,068 | -0.25(-2.21%) |
Dec 21, 2016 | 11.40 | 11.45 | 11.07 | 11.30 | 129,945 | +0.00(+0.00%) |
Dec 20, 2016 | 11.20 | 11.45 | 11.15 | 11.30 | 83,734 | +0.00(+0.00%) |
Dec 19, 2016 | 11.10 | 11.45 | 11.00 | 11.30 | 99,410 | +0.30(+2.73%) |
Dec 16, 2016 | 11.35 | 11.45 | 10.90 | 11.00 | 247,364 | -0.25(-2.22%) |
Dec 15, 2016 | 11.90 | 11.90 | 11.25 | 11.25 | 146,984 | -0.40(-3.43%) |
Dec 14, 2016 | 11.70 | 11.80 | 11.65 | 11.65 | 40,444 | +0.00(+0.00%) |
Dec 13, 2016 | 11.70 | 11.90 | 11.65 | 11.65 | 88,262 | -0.10(-0.85%) |
Dec 12, 2016 | 12.00 | 12.00 | 11.65 | 11.75 | 59,715 | -0.15(-1.26%) |
Dec 09, 2016 | 12.07 | 12.07 | 11.80 | 11.90 | 90,220 | -0.05(-0.42%) |
Dec 08, 2016 | 11.95 | 12.12 | 11.90 | 11.95 | 61,656 | +0.05(+0.42%) |
Dec 07, 2016 | 11.85 | 11.95 | 11.80 | 11.90 | 39,268 | +0.10(+0.85%) |
Dec 06, 2016 | 11.85 | 11.90 | 11.75 | 11.80 | 45,415 | -0.05(-0.42%) |
Dec 05, 2016 | 12.03 | 12.03 | 11.80 | 11.85 | 51,246 | +0.10(+0.85%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.78 | 11.75 | 36,085 | -0.10(-0.84%) |
Dec 01, 2016 | 11.85 | 11.90 | 11.80 | 11.85 | 21,566 | +0.00(+0.00%) |
Nov 30, 2016 | 11.90 | 11.90 | 11.75 | 11.85 | 26,818 | -0.05(-0.42%) |
Nov 29, 2016 | 11.85 | 11.90 | 11.80 | 11.90 | 46,194 | +0.05(+0.42%) |
Nov 28, 2016 | 11.85 | 11.90 | 11.75 | 11.85 | 36,353 | -0.10(-0.84%) |
Nov 25, 2016 | 11.90 | 12.00 | 11.75 | 11.95 | 15,535 | +0.00(+0.00%) |
Nov 23, 2016 | 11.95 | 11.95 | 11.95 | 0 | +0.15(+1.27%) | |
Nov 22, 2016 | 12.05 | 12.15 | 11.70 | 11.80 | 45,133 | +0.05(+0.43%) |
Nov 21, 2016 | 12.10 | 12.10 | 11.70 | 11.75 | 60,621 | -0.05(-0.42%) |
Nov 18, 2016 | 11.90 | 12.15 | 11.70 | 11.80 | 55,359 | -0.05(-0.42%) |
Nov 17, 2016 | 12.00 | 12.10 | 11.80 | 11.85 | 117,437 | -0.10(-0.84%) |
Nov 16, 2016 | 11.85 | 11.95 | 11.82 | 11.95 | 77,868 | +0.10(+0.84%) |
Nov 15, 2016 | 11.85 | 11.90 | 11.80 | 11.85 | 23,720 | +0.00(+0.00%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.80 | 11.85 | 42,260 | -0.05(-0.42%) |
Nov 11, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 55,572 | +0.00(+0.00%) |
Nov 10, 2016 | 11.90 | 11.90 | 11.85 | 11.90 | 21,025 | +0.05(+0.42%) |
Nov 09, 2016 | 11.80 | 12.00 | 11.65 | 11.85 | 30,246 | +0.00(+0.00%) |
Nov 08, 2016 | 11.90 | 12.00 | 11.75 | 11.85 | 13,591 | -0.05(-0.42%) |
Nov 07, 2016 | 11.85 | 12.10 | 11.75 | 11.90 | 18,680 | +0.00(+0.00%) |
Nov 04, 2016 | 11.50 | 12.20 | 11.30 | 11.90 | 25,763 | +0.50(+4.39%) |
Nov 03, 2016 | 11.45 | 11.65 | 11.40 | 11.40 | 6,870 | -0.05(-0.44%) |
Nov 02, 2016 | 11.60 | 11.60 | 11.45 | 11.45 | 21,876 | -0.10(-0.87%) |
Nov 01, 2016 | 11.75 | 11.80 | 11.50 | 11.55 | 25,151 | -0.15(-1.28%) |
Oct 31, 2016 | 12.00 | 12.00 | 11.65 | 11.70 | 42,296 | -0.15(-1.27%) |
Oct 28, 2016 | 12.05 | 12.05 | 11.80 | 11.85 | 60,668 | -0.15(-1.25%) |
Oct 27, 2016 | 12.20 | 12.20 | 12.00 | 12.00 | 12,771 | -0.15(-1.23%) |
Oct 26, 2016 | 12.20 | 12.25 | 12.10 | 12.15 | 26,628 | +0.00(+0.00%) |
Oct 25, 2016 | 12.20 | 12.25 | 12.15 | 12.15 | 42,326 | -0.20(-1.62%) |
Oct 24, 2016 | 12.30 | 12.40 | 12.20 | 12.35 | 30,019 | +0.15(+1.23%) |
Oct 21, 2016 | 11.95 | 12.30 | 11.95 | 12.20 | 56,841 | +0.20(+1.67%) |
Oct 20, 2016 | 12.00 | 12.05 | 11.95 | 12.00 | 26,619 | +0.05(+0.42%) |
Oct 19, 2016 | 11.88 | 12.00 | 11.85 | 11.95 | 61,424 | +0.05(+0.42%) |
Oct 18, 2016 | 12.10 | 12.15 | 11.85 | 11.90 | 67,557 | -0.20(-1.65%) |
Oct 17, 2016 | 11.95 | 12.10 | 11.90 | 12.10 | 14,351 | +0.02(+0.17%) |
Oct 14, 2016 | 12.08 | 12.15 | 11.97 | 12.08 | 24,181 | +0.04(+0.33%) |
Oct 13, 2016 | 11.95 | 12.10 | 11.90 | 12.04 | 16,522 | -0.05(-0.41%) |
Oct 12, 2016 | 11.96 | 12.12 | 11.90 | 12.09 | 10,306 | +0.13(+1.09%) |
Oct 11, 2016 | 12.25 | 12.25 | 11.87 | 11.96 | 52,100 | -0.19(-1.56%) |
Oct 10, 2016 | 12.14 | 12.39 | 12.14 | 12.15 | 16,879 | -0.24(-1.94%) |
Oct 07, 2016 | 12.40 | 12.54 | 12.35 | 12.39 | 22,538 | +0.00(+0.00%) |
Oct 06, 2016 | 12.41 | 12.50 | 12.30 | 12.39 | 63,643 | -0.03(-0.24%) |
Oct 05, 2016 | 12.40 | 12.50 | 12.32 | 12.42 | 101,449 | +0.03(+0.24%) |
Oct 04, 2016 | 12.46 | 12.51 | 12.35 | 12.39 | 30,515 | -0.13(-1.04%) |
Oct 03, 2016 | 12.66 | 12.66 | 12.44 | 12.52 | 32,349 | -0.23(-1.80%) |
Sep 30, 2016 | 12.45 | 12.80 | 12.30 | 12.75 | 49,751 | +0.33(+2.66%) |
Sep 29, 2016 | 12.47 | 12.55 | 12.26 | 12.42 | 57,809 | -0.10(-0.80%) |
Sep 28, 2016 | 12.33 | 12.56 | 12.30 | 12.52 | 52,660 | +0.25(+2.04%) |
Sep 27, 2016 | 12.42 | 12.47 | 12.24 | 12.27 | 70,307 | -0.17(-1.37%) |
Sep 26, 2016 | 12.53 | 12.57 | 12.34 | 12.44 | 42,726 | -0.10(-0.80%) |
Sep 23, 2016 | 12.50 | 12.60 | 12.40 | 12.54 | 46,212 | +0.09(+0.72%) |
Sep 22, 2016 | 12.43 | 12.50 | 12.32 | 12.45 | 62,959 | -0.06(-0.48%) |
Sep 21, 2016 | 12.61 | 12.70 | 12.45 | 12.51 | 48,063 | -0.16(-1.26%) |
Sep 20, 2016 | 12.70 | 12.70 | 12.59 | 12.67 | 10,207 | +0.07(+0.56%) |
Sep 19, 2016 | 12.67 | 12.81 | 12.50 | 12.60 | 27,336 | -0.09(-0.71%) |
Sep 16, 2016 | 12.57 | 12.78 | 12.40 | 12.69 | 133,124 | +0.15(+1.20%) |
Sep 15, 2016 | 12.50 | 12.61 | 12.45 | 12.54 | 38,867 | +0.05(+0.40%) |
Sep 14, 2016 | 12.50 | 12.58 | 12.44 | 12.49 | 10,470 | -0.06(-0.48%) |
Sep 13, 2016 | 12.42 | 12.63 | 12.40 | 12.55 | 53,095 | +0.06(+0.48%) |
Sep 12, 2016 | 12.58 | 12.61 | 12.43 | 12.49 | 40,364 | -0.09(-0.72%) |
Sep 09, 2016 | 12.72 | 12.76 | 12.58 | 12.58 | 21,563 | -0.13(-1.02%) |
Sep 08, 2016 | 12.90 | 12.95 | 12.66 | 12.71 | 39,121 | -0.14(-1.09%) |
Sep 07, 2016 | 12.93 | 13.00 | 12.83 | 12.85 | 20,364 | +0.01(+0.08%) |
Sep 06, 2016 | 12.92 | 12.99 | 12.75 | 12.84 | 29,614 | -0.04(-0.31%) |
Sep 02, 2016 | 12.99 | 12.88 | 12.88 | 12.88 | 16,900 | -0.12(-0.92%) |
Sep 01, 2016 | 13.30 | 13.30 | 12.89 | 13.00 | 61,849 | -0.33(-2.48%) |
Aug 31, 2016 | 13.26 | 13.40 | 13.09 | 13.33 | 125,605 | +0.09(+0.68%) |
Aug 30, 2016 | 13.14 | 13.30 | 12.90 | 13.24 | 27,288 | +0.13(+0.99%) |
Aug 29, 2016 | 13.00 | 13.15 | 12.97 | 13.11 | 67,844 | +0.02(+0.15%) |
Aug 26, 2016 | 13.08 | 13.15 | 12.89 | 13.09 | 39,974 | -0.01(-0.08%) |
Aug 25, 2016 | 12.90 | 13.15 | 12.73 | 13.10 | 67,008 | +0.20(+1.55%) |
Aug 24, 2016 | 13.06 | 13.06 | 12.90 | 12.90 | 17,482 | -0.08(-0.62%) |
Aug 23, 2016 | 12.96 | 13.07 | 12.96 | 12.98 | 6,852 | -0.01(-0.08%) |
Aug 22, 2016 | 13.00 | 13.04 | 12.95 | 12.99 | 8,831 | +0.04(+0.31%) |
Aug 19, 2016 | 13.11 | 13.11 | 12.95 | 12.95 | 12,411 | -0.13(-0.99%) |
Aug 18, 2016 | 13.06 | 13.20 | 13.00 | 13.08 | 10,232 | +0.03(+0.23%) |
Aug 17, 2016 | 13.15 | 13.22 | 12.92 | 13.05 | 22,234 | -0.03(-0.23%) |
Aug 16, 2016 | 13.00 | 13.16 | 13.00 | 13.08 | 62,690 | +0.00(+0.00%) |
Aug 15, 2016 | 12.95 | 13.11 | 12.95 | 13.08 | 30,770 | +0.17(+1.32%) |
Aug 12, 2016 | 12.95 | 12.96 | 12.85 | 12.91 | 16,941 | -0.01(-0.08%) |
Aug 11, 2016 | 12.80 | 12.94 | 12.70 | 12.92 | 36,850 | +0.08(+0.62%) |
Aug 10, 2016 | 12.69 | 12.92 | 12.60 | 12.84 | 36,243 | +0.14(+1.10%) |
Aug 09, 2016 | 12.69 | 12.74 | 12.52 | 12.70 | 30,768 | +0.06(+0.47%) |
Aug 08, 2016 | 12.52 | 12.67 | 12.44 | 12.64 | 19,842 | +0.12(+0.96%) |
Aug 05, 2016 | 13.03 | 13.03 | 12.52 | 12.52 | 71,853 | -0.10(-0.79%) |
Aug 04, 2016 | 12.55 | 12.63 | 12.54 | 12.62 | 15,869 | +0.02(+0.16%) |
Aug 03, 2016 | 12.50 | 12.62 | 12.50 | 12.60 | 22,545 | +0.15(+1.20%) |
Aug 02, 2016 | 12.55 | 12.63 | 12.35 | 12.45 | 19,883 | -0.15(-1.19%) |
Aug 01, 2016 | 12.90 | 12.90 | 12.38 | 12.60 | 147,471 | -0.09(-0.71%) |
Jul 29, 2016 | 12.44 | 12.76 | 12.34 | 12.69 | 54,225 | +0.30(+2.42%) |
Jul 28, 2016 | 12.18 | 12.47 | 12.16 | 12.39 | 254,438 | +0.20(+1.64%) |
Jul 27, 2016 | 12.15 | 12.34 | 12.14 | 12.19 | 40,722 | +0.07(+0.58%) |
Jul 26, 2016 | 12.12 | 12.17 | 12.02 | 12.12 | 46,825 | +0.07(+0.58%) |
Jul 25, 2016 | 12.03 | 12.08 | 12.02 | 12.05 | 8,019 | -0.06(-0.50%) |
Jul 22, 2016 | 11.90 | 12.18 | 11.87 | 12.11 | 12,954 | +0.16(+1.34%) |
Jul 21, 2016 | 11.90 | 12.01 | 11.90 | 11.95 | 49,693 | -0.02(-0.17%) |
Jul 20, 2016 | 12.08 | 12.08 | 11.88 | 11.97 | 14,818 | -0.03(-0.25%) |
Jul 19, 2016 | 12.05 | 12.18 | 11.98 | 12.00 | 31,326 | -0.01(-0.08%) |
Jul 18, 2016 | 11.95 | 12.04 | 11.91 | 12.01 | 48,921 | +0.02(+0.17%) |
Jul 15, 2016 | 11.87 | 12.00 | 11.81 | 11.99 | 22,639 | +0.19(+1.61%) |
Jul 14, 2016 | 11.84 | 11.90 | 11.78 | 11.80 | 9,861 | -0.03(-0.25%) |
Jul 13, 2016 | 11.86 | 11.99 | 11.81 | 11.83 | 27,227 | -0.03(-0.25%) |
Jul 12, 2016 | 11.92 | 11.95 | 11.84 | 11.86 | 24,206 | -0.03(-0.25%) |
Jul 11, 2016 | 12.05 | 12.06 | 11.87 | 11.89 | 31,083 | -0.13(-1.08%) |
Jul 08, 2016 | 11.95 | 12.04 | 11.93 | 12.02 | 47,774 | +0.24(+2.04%) |
Jul 07, 2016 | 11.78 | 11.79 | 11.69 | 11.78 | 63,243 | +0.10(+0.86%) |
Jul 05, 2016 | 11.12 | 11.74 | 11.12 | 11.68 | 30,666 | +0.09(+0.78%) |
Jul 01, 2016 | 12.01 | 11.59 | 11.59 | 11.59 | 18,200 | -0.21(-1.78%) |
Jun 30, 2016 | 11.78 | 11.89 | 11.32 | 11.80 | 84,072 | +0.47(+4.15%) |
Jun 29, 2016 | 11.23 | 11.34 | 11.15 | 11.33 | 60,588 | +0.19(+1.71%) |
Jun 28, 2016 | 11.16 | 11.17 | 11.07 | 11.14 | 43,493 | +0.03(+0.27%) |
Jun 27, 2016 | 11.08 | 11.16 | 10.91 | 11.11 | 48,273 | -0.09(-0.80%) |
Jun 24, 2016 | 10.79 | 11.21 | 10.71 | 11.20 | 424,292 | +0.19(+1.73%) |
Jun 23, 2016 | 11.11 | 11.11 | 10.97 | 11.01 | 38,865 | -0.04(-0.36%) |
Jun 22, 2016 | 11.15 | 11.26 | 10.95 | 11.05 | 38,541 | -0.14(-1.25%) |
Jun 21, 2016 | 11.16 | 11.30 | 11.10 | 11.19 | 48,288 | +0.07(+0.63%) |
Jun 20, 2016 | 11.24 | 11.25 | 11.08 | 11.12 | 33,252 | -0.06(-0.54%) |
Jun 17, 2016 | 11.23 | 11.27 | 11.16 | 11.18 | 120,054 | -0.01(-0.09%) |
Jun 16, 2016 | 11.10 | 11.33 | 11.07 | 11.19 | 86,066 | +0.03(+0.27%) |
Jun 15, 2016 | 11.48 | 11.58 | 11.05 | 11.16 | 116,466 | +0.25(+2.29%) |
Jun 14, 2016 | 11.04 | 11.06 | 10.91 | 10.91 | 62,738 | -0.15(-1.36%) |
Jun 13, 2016 | 11.16 | 11.25 | 10.94 | 11.06 | 140,813 | -0.20(-1.78%) |
Jun 10, 2016 | 11.48 | 11.60 | 11.14 | 11.26 | 45,425 | -0.12(-1.05%) |
Jun 09, 2016 | 10.87 | 11.50 | 10.87 | 11.38 | 275,539 | +0.64(+5.96%) |
Jun 08, 2016 | 10.83 | 10.89 | 10.70 | 10.74 | 34,842 | -0.02(-0.19%) |
Jun 07, 2016 | 10.85 | 10.90 | 10.67 | 10.76 | 64,224 | -0.01(-0.09%) |
Jun 06, 2016 | 10.87 | 10.87 | 10.75 | 10.77 | 27,619 | -0.02(-0.19%) |
Jun 03, 2016 | 10.87 | 10.87 | 10.76 | 10.79 | 43,318 | -0.05(-0.46%) |
Jun 02, 2016 | 10.95 | 10.96 | 10.74 | 10.84 | 19,712 | -0.01(-0.09%) |
Jun 01, 2016 | 10.82 | 10.93 | 10.73 | 10.85 | 52,863 | -0.06(-0.55%) |
May 31, 2016 | 10.63 | 10.96 | 10.58 | 10.91 | 86,726 | +0.29(+2.73%) |
May 27, 2016 | 10.50 | 10.62 | 10.62 | 10.62 | 80,600 | +0.11(+1.05%) |
May 26, 2016 | 10.55 | 10.56 | 10.40 | 10.51 | 63,467 | +0.04(+0.38%) |
May 25, 2016 | 10.63 | 10.67 | 10.35 | 10.47 | 54,453 | -0.17(-1.60%) |
May 24, 2016 | 10.75 | 10.79 | 10.55 | 10.64 | 93,035 | +0.01(+0.09%) |
May 23, 2016 | 11.15 | 11.15 | 10.61 | 10.63 | 74,585 | -0.32(-2.92%) |
May 20, 2016 | 11.03 | 11.08 | 10.95 | 10.95 | 59,806 | -0.04(-0.36%) |
May 19, 2016 | 10.96 | 11.04 | 10.88 | 10.99 | 99,381 | -0.16(-1.43%) |
May 18, 2016 | 11.20 | 11.20 | 10.98 | 11.15 | 96,772 | -0.13(-1.15%) |
May 17, 2016 | 11.44 | 11.44 | 10.90 | 11.28 | 75,884 | -0.13(-1.14%) |
May 16, 2016 | 11.58 | 11.58 | 10.63 | 11.41 | 63,831 | -0.08(-0.70%) |
May 13, 2016 | 11.58 | 11.58 | 11.43 | 11.49 | 29,470 | +0.01(+0.09%) |
May 12, 2016 | 12.10 | 12.10 | 11.32 | 11.48 | 31,271 | -0.17(-1.46%) |
May 11, 2016 | 11.68 | 11.69 | 11.55 | 11.65 | 18,634 | -0.03(-0.26%) |
May 10, 2016 | 11.73 | 11.84 | 11.58 | 11.68 | 26,934 | -0.04(-0.34%) |
May 09, 2016 | 11.83 | 11.85 | 11.45 | 11.72 | 33,642 | -0.16(-1.35%) |
May 06, 2016 | 11.51 | 11.88 | 11.32 | 11.88 | 33,833 | +0.34(+2.95%) |
May 05, 2016 | 11.83 | 11.83 | 11.51 | 11.54 | 24,500 | +0.01(+0.09%) |
May 04, 2016 | 11.74 | 11.81 | 11.29 | 11.53 | 77,847 | -0.24(-2.04%) |
May 03, 2016 | 11.83 | 11.86 | 11.50 | 11.77 | 44,627 | -0.13(-1.09%) |