Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.23 | 12.28 | 12.01 | 12.27 | 2,756,271 | +0.08(+0.68%) |
May 30, 2017 | 12.22 | 12.32 | 12.09 | 12.19 | 1,603,503 | -0.12(-0.97%) |
May 26, 2017 | 12.13 | 12.32 | 12.08 | 12.31 | 2,040,668 | +0.19(+1.59%) |
May 25, 2017 | 12.19 | 12.21 | 12.08 | 12.12 | 1,043,670 | -0.01(-0.08%) |
May 24, 2017 | 12.10 | 12.13 | 12.03 | 12.12 | 1,117,969 | +0.06(+0.53%) |
May 23, 2017 | 12.08 | 12.16 | 11.98 | 12.06 | 1,586,949 | +0.03(+0.23%) |
May 22, 2017 | 11.79 | 12.06 | 11.66 | 12.03 | 2,029,420 | +0.28(+2.34%) |
May 19, 2017 | 11.67 | 11.77 | 11.47 | 11.76 | 1,834,076 | +0.11(+0.95%) |
May 18, 2017 | 11.64 | 11.72 | 11.54 | 11.65 | 2,592,940 | +0.04(+0.32%) |
May 17, 2017 | 11.78 | 11.79 | 11.60 | 11.61 | 2,719,213 | -0.25(-2.09%) |
May 16, 2017 | 11.89 | 11.89 | 11.75 | 11.86 | 1,959,470 | +0.04(+0.31%) |
May 15, 2017 | 11.72 | 11.87 | 11.70 | 11.82 | 2,187,024 | +0.17(+1.42%) |
May 12, 2017 | 11.62 | 11.67 | 11.55 | 11.66 | 1,803,273 | +0.03(+0.24%) |
May 11, 2017 | 11.62 | 11.71 | 11.52 | 11.63 | 2,781,599 | -0.03(-0.24%) |
May 10, 2017 | 11.28 | 12.20 | 11.24 | 11.66 | 4,570,499 | -0.37(-3.05%) |
May 09, 2017 | 11.75 | 12.03 | 11.70 | 12.02 | 3,628,490 | +0.29(+2.50%) |
May 08, 2017 | 11.65 | 11.85 | 11.61 | 11.73 | 2,448,337 | +0.09(+0.79%) |
May 05, 2017 | 11.55 | 11.64 | 11.55 | 11.64 | 1,037,003 | +0.11(+0.95%) |
May 04, 2017 | 11.59 | 11.59 | 11.40 | 11.53 | 2,715,631 | +0.00(+0.00%) |
May 03, 2017 | 11.55 | 11.57 | 11.45 | 11.53 | 1,777,162 | -0.05(-0.40%) |
May 02, 2017 | 11.66 | 11.69 | 11.54 | 11.57 | 1,645,287 | -0.11(-0.94%) |
May 01, 2017 | 11.69 | 11.79 | 11.60 | 11.68 | 1,245,007 | +0.02(+0.16%) |
Apr 28, 2017 | 11.86 | 11.90 | 11.55 | 11.67 | 2,041,477 | -0.22(-1.85%) |
Apr 27, 2017 | 11.89 | 11.95 | 11.81 | 11.89 | 1,303,116 | +0.02(+0.16%) |
Apr 26, 2017 | 11.99 | 12.05 | 11.87 | 11.87 | 2,385,538 | -0.12(-0.99%) |
Apr 25, 2017 | 12.00 | 12.04 | 11.92 | 11.99 | 1,347,986 | +0.03(+0.23%) |
Apr 24, 2017 | 11.97 | 12.00 | 11.89 | 11.96 | 1,634,153 | +0.14(+1.16%) |
Apr 21, 2017 | 11.84 | 11.91 | 11.66 | 11.82 | 2,335,932 | -0.05(-0.39%) |
Apr 20, 2017 | 11.42 | 11.93 | 11.40 | 11.87 | 2,964,332 | +0.47(+4.10%) |
Apr 19, 2017 | 11.35 | 11.45 | 11.32 | 11.40 | 1,849,793 | +0.09(+0.81%) |
Apr 18, 2017 | 11.34 | 11.42 | 11.18 | 11.31 | 1,818,926 | -0.07(-0.64%) |
Apr 17, 2017 | 11.36 | 11.41 | 11.28 | 11.38 | 1,763,931 | +0.07(+0.65%) |
Apr 13, 2017 | 11.45 | 11.48 | 11.30 | 11.31 | 2,025,276 | -0.15(-1.28%) |
Apr 12, 2017 | 11.45 | 11.52 | 11.38 | 11.45 | 1,850,551 | -0.01(-0.08%) |
Apr 11, 2017 | 11.46 | 11.52 | 11.40 | 11.46 | 1,770,471 | -0.03(-0.24%) |
Apr 10, 2017 | 11.47 | 11.58 | 11.46 | 11.49 | 2,085,972 | +0.02(+0.16%) |
Apr 07, 2017 | 11.51 | 11.53 | 11.46 | 11.47 | 3,873,659 | -0.05(-0.48%) |
Apr 06, 2017 | 11.55 | 11.62 | 11.47 | 11.53 | 1,880,808 | -0.05(-0.47%) |
Apr 05, 2017 | 11.76 | 11.84 | 11.51 | 11.58 | 2,274,649 | -0.13(-1.10%) |
Apr 04, 2017 | 11.78 | 11.82 | 11.68 | 11.71 | 1,576,021 | -0.02(-0.16%) |
Apr 03, 2017 | 11.89 | 12.10 | 11.71 | 11.73 | 2,686,624 | -0.19(-1.62%) |
Mar 31, 2017 | 12.01 | 12.01 | 11.82 | 11.92 | 3,951,513 | -0.22(-1.81%) |
Mar 30, 2017 | 11.91 | 12.21 | 11.88 | 12.14 | 2,768,914 | +0.22(+1.85%) |
Mar 29, 2017 | 11.75 | 11.95 | 11.69 | 11.92 | 1,239,229 | +0.15(+1.25%) |
Mar 28, 2017 | 11.55 | 11.80 | 11.51 | 11.78 | 1,321,134 | +0.24(+2.07%) |
Mar 27, 2017 | 11.46 | 11.56 | 11.46 | 11.54 | 1,531,826 | +0.03(+0.24%) |
Mar 24, 2017 | 11.54 | 11.61 | 11.46 | 11.51 | 1,286,895 | +0.00(+0.00%) |
Mar 23, 2017 | 11.48 | 11.57 | 11.45 | 11.51 | 1,550,246 | +0.03(+0.24%) |
Mar 22, 2017 | 11.49 | 11.55 | 11.40 | 11.48 | 1,559,370 | +0.00(+0.00%) |
Mar 21, 2017 | 11.65 | 11.70 | 11.46 | 11.48 | 3,670,867 | -0.10(-0.87%) |
Mar 20, 2017 | 11.62 | 11.62 | 11.49 | 11.58 | 1,222,352 | -0.02(-0.16%) |
Mar 17, 2017 | 11.56 | 11.66 | 11.53 | 11.60 | 2,763,441 | +0.01(+0.08%) |
Mar 16, 2017 | 11.55 | 11.60 | 11.49 | 11.59 | 1,680,275 | +0.04(+0.32%) |
Mar 15, 2017 | 11.38 | 11.38 | 11.33 | 11.56 | 2,025,302 | +0.18(+1.61%) |
Mar 14, 2017 | 11.23 | 11.37 | 11.19 | 11.37 | 1,851,884 | +0.11(+0.98%) |
Mar 13, 2017 | 11.23 | 11.34 | 11.23 | 11.26 | 1,858,639 | +0.00(+0.00%) |
Mar 10, 2017 | 11.33 | 11.38 | 11.12 | 11.26 | 1,857,398 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.43 | 11.22 | 11.29 | 1,485,723 | -0.07(-0.64%) |
Mar 08, 2017 | 11.54 | 11.56 | 11.34 | 11.36 | 2,382,531 | -0.15(-1.34%) |
Mar 07, 2017 | 11.89 | 12.13 | 11.48 | 11.52 | 2,807,316 | -0.26(-2.24%) |
Mar 06, 2017 | 11.63 | 11.80 | 11.63 | 11.78 | 2,438,258 | +0.05(+0.39%) |
Mar 03, 2017 | 11.64 | 11.76 | 11.60 | 11.74 | 2,694,462 | +0.05(+0.47%) |
Mar 02, 2017 | 11.93 | 11.93 | 11.65 | 11.68 | 1,569,398 | -0.23(-1.91%) |
Mar 01, 2017 | 11.75 | 11.92 | 11.69 | 11.91 | 2,193,132 | +0.25(+2.11%) |
Feb 28, 2017 | 11.88 | 11.88 | 11.64 | 11.66 | 2,813,794 | -0.22(-1.84%) |
Feb 27, 2017 | 11.94 | 11.98 | 11.83 | 11.88 | 1,911,452 | -0.04(-0.31%) |
Feb 24, 2017 | 12.04 | 12.05 | 11.79 | 11.92 | 2,385,858 | -0.13(-1.06%) |
Feb 23, 2017 | 12.07 | 12.17 | 11.91 | 12.04 | 3,804,106 | -0.05(-0.38%) |
Feb 22, 2017 | 12.12 | 12.15 | 11.92 | 12.09 | 2,850,400 | -0.04(-0.30%) |
Feb 21, 2017 | 11.90 | 12.25 | 11.87 | 12.13 | 3,117,940 | +0.23(+1.91%) |
Feb 17, 2017 | 11.90 | 11.90 | 11.90 | 0 | +0.03(+0.23%) | |
Feb 16, 2017 | 11.91 | 12.08 | 11.81 | 11.87 | 2,783,000 | -0.05(-0.38%) |
Feb 15, 2017 | 11.86 | 12.03 | 11.81 | 11.92 | 2,935,652 | +0.02(+0.15%) |
Feb 14, 2017 | 11.93 | 11.98 | 11.78 | 11.90 | 3,544,502 | +0.00(+0.00%) |
Feb 13, 2017 | 12.16 | 12.26 | 11.88 | 11.90 | 2,902,953 | -0.19(-1.58%) |
Feb 10, 2017 | 11.37 | 12.20 | 11.09 | 12.09 | 5,274,110 | +0.82(+7.26%) |
Feb 09, 2017 | 11.11 | 11.28 | 11.08 | 11.27 | 2,659,428 | +0.21(+1.89%) |
Feb 08, 2017 | 11.10 | 11.18 | 10.92 | 11.06 | 2,263,772 | -0.04(-0.33%) |
Feb 07, 2017 | 11.13 | 11.13 | 10.98 | 11.10 | 1,802,363 | -0.02(-0.16%) |
Feb 06, 2017 | 11.15 | 11.23 | 11.10 | 11.12 | 1,402,263 | -0.05(-0.41%) |
Feb 03, 2017 | 11.15 | 11.19 | 11.07 | 11.16 | 2,682,570 | +0.05(+0.41%) |
Feb 02, 2017 | 11.26 | 11.26 | 11.08 | 11.12 | 2,390,565 | -0.13(-1.13%) |
Feb 01, 2017 | 11.18 | 11.29 | 11.06 | 11.24 | 2,203,017 | +0.06(+0.57%) |
Jan 31, 2017 | 11.17 | 11.21 | 10.99 | 11.18 | 1,579,525 | -0.04(-0.32%) |
Jan 30, 2017 | 11.22 | 11.23 | 11.02 | 11.22 | 1,546,335 | -0.03(-0.24%) |
Jan 27, 2017 | 11.09 | 11.25 | 11.02 | 11.24 | 2,024,595 | +0.13(+1.15%) |
Jan 26, 2017 | 11.21 | 11.25 | 10.93 | 11.12 | 1,534,439 | -0.08(-0.73%) |
Jan 25, 2017 | 11.03 | 11.24 | 11.03 | 11.20 | 2,045,801 | +0.18(+1.65%) |
Jan 24, 2017 | 10.88 | 11.07 | 10.83 | 11.02 | 2,155,968 | +0.14(+1.25%) |
Jan 23, 2017 | 10.89 | 10.93 | 10.81 | 10.88 | 1,253,320 | -0.01(-0.08%) |
Jan 20, 2017 | 10.96 | 11.03 | 10.85 | 10.89 | 1,646,133 | -0.06(-0.58%) |
Jan 19, 2017 | 11.04 | 11.04 | 10.89 | 10.95 | 2,535,354 | -0.09(-0.82%) |
Jan 18, 2017 | 11.10 | 11.11 | 10.92 | 11.04 | 2,540,118 | -0.08(-0.74%) |
Jan 17, 2017 | 10.89 | 11.15 | 10.81 | 11.13 | 2,869,135 | +0.16(+1.49%) |
Jan 13, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 10.93 | 11.08 | 10.79 | 10.93 | 3,100,378 | -0.02(-0.17%) |
Jan 11, 2017 | 10.92 | 11.07 | 10.86 | 10.95 | 2,803,524 | +0.04(+0.33%) |
Jan 10, 2017 | 10.96 | 10.98 | 10.83 | 10.92 | 3,056,892 | +0.00(+0.00%) |
Jan 09, 2017 | 10.83 | 10.96 | 10.79 | 10.92 | 2,607,909 | +0.06(+0.59%) |
Jan 06, 2017 | 10.81 | 10.92 | 10.70 | 10.85 | 1,865,695 | +0.04(+0.34%) |
Jan 05, 2017 | 10.80 | 10.89 | 10.72 | 10.82 | 2,651,448 | +0.02(+0.17%) |
Jan 04, 2017 | 10.64 | 10.83 | 10.64 | 10.80 | 1,380,661 | +0.16(+1.54%) |
Jan 03, 2017 | 10.51 | 10.77 | 10.47 | 10.63 | 2,211,420 | +0.21(+2.01%) |
Dec 30, 2016 | 10.43 | 10.43 | 10.43 | 0 | -0.18(-1.71%) | |
Dec 29, 2016 | 10.63 | 10.67 | 10.50 | 10.61 | 1,661,727 | -0.03(-0.26%) |
Dec 28, 2016 | 10.83 | 10.84 | 10.62 | 10.63 | 2,231,340 | -0.20(-1.85%) |
Dec 27, 2016 | 10.68 | 10.83 | 10.65 | 10.83 | 1,653,570 | +0.16(+1.54%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 10.64 | 10.73 | 10.57 | 10.68 | 1,588,609 | +0.02(+0.17%) |
Dec 21, 2016 | 10.61 | 10.71 | 10.53 | 10.66 | 1,907,437 | +0.06(+0.60%) |
Dec 20, 2016 | 10.70 | 10.74 | 10.57 | 10.60 | 1,986,886 | -0.07(-0.68%) |
Dec 19, 2016 | 10.60 | 10.72 | 10.52 | 10.67 | 1,822,078 | +0.11(+1.03%) |
Dec 16, 2016 | 10.70 | 10.76 | 10.48 | 10.56 | 4,468,953 | -0.07(-0.68%) |
Dec 15, 2016 | 10.84 | 10.92 | 10.58 | 10.63 | 2,435,966 | -0.17(-1.60%) |
Dec 14, 2016 | 10.80 | 10.95 | 10.75 | 10.81 | 3,194,486 | +0.00(+0.00%) |
Dec 13, 2016 | 10.96 | 11.05 | 10.72 | 10.81 | 3,199,001 | -0.12(-1.08%) |
Dec 12, 2016 | 10.95 | 11.01 | 10.88 | 10.93 | 3,799,294 | -0.04(-0.33%) |
Dec 09, 2016 | 10.85 | 11.03 | 10.83 | 10.96 | 4,190,512 | +0.12(+1.09%) |
Dec 08, 2016 | 10.80 | 10.91 | 10.74 | 10.84 | 2,152,136 | +0.08(+0.76%) |
Dec 07, 2016 | 10.73 | 10.86 | 10.53 | 10.76 | 3,632,742 | +0.04(+0.34%) |
Dec 06, 2016 | 10.73 | 10.75 | 10.56 | 10.73 | 4,072,627 | -0.02(-0.17%) |
Dec 05, 2016 | 10.66 | 10.76 | 10.59 | 10.74 | 3,028,619 | +0.14(+1.29%) |
Dec 02, 2016 | 10.71 | 10.75 | 10.59 | 10.61 | 3,012,245 | -0.09(-0.85%) |
Dec 01, 2016 | 10.54 | 10.73 | 10.50 | 10.70 | 3,463,422 | +0.18(+1.73%) |
Nov 30, 2016 | 10.51 | 10.63 | 10.40 | 10.52 | 3,785,526 | +0.02(+0.17%) |
Nov 29, 2016 | 10.76 | 10.80 | 10.42 | 10.50 | 3,380,861 | -0.27(-2.53%) |
Nov 28, 2016 | 10.70 | 10.93 | 10.70 | 10.77 | 2,949,587 | +0.04(+0.34%) |
Nov 25, 2016 | 10.76 | 10.89 | 10.72 | 10.73 | 835,955 | +0.00(+0.00%) |
Nov 23, 2016 | 10.73 | 10.73 | 10.73 | 0 | +0.11(+1.03%) | |
Nov 22, 2016 | 10.71 | 10.78 | 10.59 | 10.63 | 2,926,118 | -0.05(-0.43%) |
Nov 21, 2016 | 10.93 | 10.93 | 10.67 | 10.67 | 2,428,088 | -0.13(-1.18%) |
Nov 18, 2016 | 10.93 | 10.96 | 10.80 | 10.80 | 2,586,107 | -0.12(-1.08%) |
Nov 17, 2016 | 10.97 | 11.09 | 10.84 | 10.92 | 3,890,353 | -0.02(-0.17%) |
Nov 16, 2016 | 10.90 | 11.00 | 10.73 | 10.93 | 4,241,082 | +0.01(+0.08%) |
Nov 15, 2016 | 11.10 | 11.14 | 10.92 | 10.93 | 3,594,538 | -0.15(-1.32%) |
Nov 14, 2016 | 11.07 | 11.21 | 10.90 | 11.07 | 5,802,433 | +0.05(+0.41%) |
Nov 11, 2016 | 10.80 | 11.08 | 10.74 | 11.03 | 3,277,526 | +0.15(+1.42%) |
Nov 10, 2016 | 10.87 | 11.07 | 10.83 | 10.87 | 4,742,320 | -0.03(-0.25%) |
Nov 09, 2016 | 10.43 | 11.05 | 10.30 | 10.90 | 4,539,957 | +0.30(+2.83%) |
Nov 08, 2016 | 10.14 | 10.85 | 9.998 | 10.60 | 8,133,698 | -0.52(-4.67%) |
Nov 07, 2016 | 10.98 | 11.21 | 10.88 | 11.12 | 6,083,854 | +0.30(+2.78%) |
Nov 04, 2016 | 10.81 | 10.97 | 10.76 | 10.82 | 2,568,985 | +0.05(+0.51%) |
Nov 03, 2016 | 10.84 | 10.89 | 10.72 | 10.76 | 2,195,480 | -0.01(-0.08%) |
Nov 02, 2016 | 11.01 | 11.04 | 10.74 | 10.77 | 2,133,772 | -0.19(-1.74%) |
Nov 01, 2016 | 11.12 | 11.17 | 10.78 | 10.96 | 3,343,991 | -0.06(-0.58%) |
Oct 31, 2016 | 11.15 | 11.23 | 11.03 | 11.03 | 2,785,839 | -0.05(-0.41%) |
Oct 28, 2016 | 11.06 | 11.29 | 11.03 | 11.07 | 2,544,206 | -0.05(-0.41%) |
Oct 27, 2016 | 11.55 | 11.60 | 11.03 | 11.12 | 3,820,022 | -0.63(-5.34%) |
Oct 26, 2016 | 11.49 | 11.79 | 11.48 | 11.74 | 2,332,721 | +0.24(+2.06%) |
Oct 25, 2016 | 11.79 | 11.82 | 11.48 | 11.51 | 5,955,697 | -0.29(-2.47%) |
Oct 24, 2016 | 12.31 | 12.31 | 11.79 | 11.80 | 3,618,700 | -0.40(-3.28%) |
Oct 21, 2016 | 12.16 | 12.32 | 12.06 | 12.20 | 1,587,279 | -0.09(-0.74%) |
Oct 20, 2016 | 12.36 | 12.45 | 12.20 | 12.29 | 2,794,663 | -0.13(-1.03%) |
Oct 19, 2016 | 12.30 | 12.49 | 12.24 | 12.42 | 1,512,745 | +0.13(+1.04%) |
Oct 18, 2016 | 12.32 | 12.40 | 12.15 | 12.29 | 2,257,147 | +0.12(+0.97%) |
Oct 17, 2016 | 12.17 | 12.23 | 12.11 | 12.17 | 1,471,961 | +0.01(+0.07%) |
Oct 14, 2016 | 12.39 | 12.42 | 12.14 | 12.16 | 2,143,503 | -0.15(-1.26%) |
Oct 13, 2016 | 12.19 | 12.36 | 12.08 | 12.32 | 2,709,500 | +0.06(+0.52%) |
Oct 12, 2016 | 12.44 | 12.46 | 12.24 | 12.25 | 3,195,564 | -0.18(-1.46%) |
Oct 11, 2016 | 12.41 | 12.66 | 12.33 | 12.44 | 2,374,041 | -0.23(-1.80%) |
Oct 10, 2016 | 12.89 | 13.05 | 12.64 | 12.66 | 2,643,968 | -0.17(-1.35%) |
Oct 07, 2016 | 13.19 | 13.24 | 12.76 | 12.84 | 3,796,512 | -0.37(-2.82%) |
Oct 06, 2016 | 13.25 | 13.29 | 12.96 | 13.21 | 3,408,894 | -0.09(-0.68%) |
Oct 05, 2016 | 13.00 | 13.35 | 12.94 | 13.30 | 5,435,278 | +0.31(+2.38%) |
Oct 04, 2016 | 13.14 | 13.20 | 12.90 | 12.99 | 4,537,058 | -0.14(-1.04%) |
Oct 03, 2016 | 12.64 | 13.20 | 12.64 | 13.13 | 4,470,849 | +0.41(+3.22%) |
Sep 30, 2016 | 12.65 | 12.84 | 12.64 | 12.72 | 3,492,609 | +0.08(+0.65%) |
Sep 29, 2016 | 12.76 | 12.80 | 12.53 | 12.64 | 2,962,802 | -0.12(-0.93%) |
Sep 28, 2016 | 12.70 | 12.77 | 12.60 | 12.75 | 2,798,206 | +0.05(+0.43%) |
Sep 27, 2016 | 12.58 | 12.70 | 12.52 | 12.70 | 2,095,309 | +0.13(+1.01%) |
Sep 26, 2016 | 12.73 | 12.73 | 12.54 | 12.57 | 2,242,515 | -0.21(-1.64%) |
Sep 23, 2016 | 12.74 | 12.95 | 12.74 | 12.78 | 1,493,234 | -0.08(-0.64%) |
Sep 22, 2016 | 12.75 | 12.89 | 12.70 | 12.86 | 2,031,039 | +0.19(+1.51%) |
Sep 21, 2016 | 12.49 | 12.70 | 12.44 | 12.67 | 2,333,726 | +0.20(+1.61%) |
Sep 20, 2016 | 12.49 | 12.54 | 12.41 | 12.47 | 2,940,828 | +0.08(+0.66%) |
Sep 19, 2016 | 12.44 | 12.49 | 12.32 | 12.39 | 2,546,102 | -0.02(-0.15%) |
Sep 16, 2016 | 12.30 | 12.45 | 12.25 | 12.41 | 5,765,198 | +0.00(+0.00%) |
Sep 15, 2016 | 12.48 | 12.53 | 12.35 | 12.41 | 3,076,128 | -0.06(-0.51%) |
Sep 14, 2016 | 12.42 | 12.52 | 12.34 | 12.47 | 3,896,328 | +0.06(+0.51%) |
Sep 13, 2016 | 12.51 | 12.53 | 12.35 | 12.41 | 4,489,965 | -0.24(-1.87%) |
Sep 12, 2016 | 12.03 | 12.66 | 11.99 | 12.64 | 4,572,466 | +0.58(+4.83%) |
Sep 09, 2016 | 12.36 | 12.43 | 12.06 | 12.06 | 3,784,779 | -0.41(-3.26%) |
Sep 08, 2016 | 12.41 | 12.68 | 12.38 | 12.47 | 3,679,773 | +0.03(+0.22%) |
Sep 07, 2016 | 12.41 | 12.48 | 12.38 | 12.44 | 3,233,312 | +0.02(+0.15%) |
Sep 06, 2016 | 12.95 | 12.95 | 12.34 | 12.42 | 4,444,883 | -0.16(-1.29%) |
Sep 02, 2016 | 12.69 | 12.59 | 12.59 | 12.59 | 3,766,996 | -0.03(-0.21%) |
Sep 01, 2016 | 12.72 | 12.77 | 12.48 | 12.61 | 2,984,436 | -0.08(-0.64%) |
Aug 31, 2016 | 12.67 | 12.70 | 12.50 | 12.69 | 3,645,945 | +0.05(+0.36%) |
Aug 30, 2016 | 12.59 | 12.76 | 12.53 | 12.65 | 2,712,071 | -0.03(-0.21%) |
Aug 29, 2016 | 12.69 | 12.75 | 12.60 | 12.68 | 2,565,091 | +0.05(+0.43%) |
Aug 26, 2016 | 12.61 | 12.74 | 12.49 | 12.62 | 2,967,245 | +0.08(+0.65%) |
Aug 25, 2016 | 12.51 | 12.59 | 12.40 | 12.54 | 3,111,469 | +0.05(+0.36%) |
Aug 24, 2016 | 12.55 | 12.60 | 12.48 | 12.50 | 3,468,529 | -0.01(-0.07%) |
Aug 23, 2016 | 12.59 | 12.59 | 12.47 | 12.51 | 2,950,152 | +0.03(+0.22%) |
Aug 22, 2016 | 12.33 | 12.49 | 12.26 | 12.48 | 3,339,562 | +0.07(+0.58%) |
Aug 19, 2016 | 12.41 | 12.45 | 12.30 | 12.41 | 2,148,091 | -0.01(-0.07%) |
Aug 18, 2016 | 12.40 | 12.53 | 12.37 | 12.41 | 3,786,131 | -0.01(-0.07%) |
Aug 17, 2016 | 12.36 | 12.43 | 12.32 | 12.42 | 3,305,210 | +0.07(+0.58%) |
Aug 16, 2016 | 12.23 | 12.40 | 12.12 | 12.35 | 4,837,787 | +0.03(+0.22%) |
Aug 15, 2016 | 12.23 | 12.39 | 12.14 | 12.32 | 3,386,116 | +0.13(+1.04%) |
Aug 12, 2016 | 12.11 | 12.23 | 12.11 | 12.20 | 2,986,535 | +0.11(+0.90%) |
Aug 11, 2016 | 11.93 | 12.15 | 11.91 | 12.09 | 3,454,278 | +0.22(+1.83%) |
Aug 10, 2016 | 12.07 | 12.08 | 11.76 | 11.87 | 5,106,510 | -0.15(-1.28%) |
Aug 09, 2016 | 11.56 | 12.10 | 11.47 | 12.03 | 6,839,845 | +0.43(+3.74%) |
Aug 08, 2016 | 11.62 | 11.75 | 11.51 | 11.59 | 2,234,537 | +0.01(+0.08%) |
Aug 05, 2016 | 11.55 | 11.75 | 11.52 | 11.58 | 2,538,419 | +0.08(+0.71%) |
Aug 04, 2016 | 11.43 | 11.52 | 11.42 | 11.50 | 1,904,548 | +0.07(+0.63%) |
Aug 03, 2016 | 11.45 | 11.57 | 11.39 | 11.43 | 4,062,305 | -0.02(-0.16%) |
Aug 02, 2016 | 11.58 | 11.59 | 11.36 | 11.45 | 3,100,899 | -0.16(-1.40%) |
Aug 01, 2016 | 11.69 | 11.81 | 11.55 | 11.61 | 3,076,306 | -0.10(-0.85%) |
Jul 29, 2016 | 11.32 | 11.76 | 11.32 | 11.71 | 2,673,504 | +0.17(+1.49%) |
Jul 28, 2016 | 11.22 | 11.54 | 11.22 | 11.54 | 1,774,376 | +0.04(+0.31%) |
Jul 27, 2016 | 11.53 | 11.66 | 11.39 | 11.50 | 3,361,310 | -0.05(-0.47%) |
Jul 26, 2016 | 11.40 | 11.58 | 11.39 | 11.56 | 1,969,146 | +0.17(+1.51%) |
Jul 25, 2016 | 11.40 | 11.44 | 11.33 | 11.39 | 3,644,309 | -0.01(-0.08%) |
Jul 22, 2016 | 11.24 | 11.39 | 11.20 | 11.39 | 2,363,642 | +0.20(+1.77%) |
Jul 21, 2016 | 11.04 | 11.32 | 11.04 | 11.20 | 2,859,468 | -0.07(-0.64%) |
Jul 20, 2016 | 11.34 | 11.36 | 11.10 | 11.27 | 1,764,995 | -0.02(-0.16%) |
Jul 19, 2016 | 11.20 | 11.31 | 11.09 | 11.29 | 2,396,116 | +0.05(+0.48%) |
Jul 18, 2016 | 11.11 | 11.34 | 10.90 | 11.23 | 2,285,664 | +0.13(+1.14%) |
Jul 15, 2016 | 11.20 | 11.20 | 10.96 | 11.11 | 1,863,387 | -0.03(-0.24%) |
Jul 14, 2016 | 11.15 | 11.25 | 11.02 | 11.13 | 3,041,701 | +0.06(+0.57%) |
Jul 13, 2016 | 11.00 | 11.14 | 10.95 | 11.07 | 3,520,402 | +0.12(+1.07%) |
Jul 12, 2016 | 10.82 | 10.99 | 10.77 | 10.95 | 2,621,193 | +0.25(+2.36%) |
Jul 11, 2016 | 10.58 | 10.72 | 10.56 | 10.70 | 2,163,875 | +0.16(+1.54%) |
Jul 08, 2016 | 10.36 | 10.58 | 10.26 | 10.54 | 5,792,288 | +0.28(+2.73%) |
Jul 07, 2016 | 10.14 | 10.34 | 10.14 | 10.26 | 2,543,122 | +0.11(+1.07%) |
Jul 05, 2016 | 10.34 | 10.34 | 10.02 | 10.15 | 3,535,571 | -0.22(-2.09%) |
Jul 01, 2016 | 10.26 | 10.37 | 10.37 | 10.37 | 2,757,908 | +0.12(+1.14%) |
Jun 30, 2016 | 10.20 | 10.32 | 10.11 | 10.25 | 3,639,747 | +0.11(+1.07%) |
Jun 29, 2016 | 9.796 | 10.16 | 9.571 | 10.14 | 6,219,362 | +0.45(+4.66%) |
Jun 28, 2016 | 9.688 | 9.778 | 9.544 | 9.688 | 3,072,096 | +0.10(+1.04%) |
Jun 27, 2016 | 9.986 | 10.08 | 9.517 | 9.589 | 4,276,254 | -0.46(-4.58%) |
Jun 24, 2016 | 10.20 | 10.23 | 9.995 | 10.05 | 5,913,973 | -0.66(-6.16%) |
Jun 23, 2016 | 10.65 | 10.87 | 10.62 | 10.71 | 2,624,952 | +0.18(+1.72%) |
Jun 22, 2016 | 10.45 | 10.68 | 10.42 | 10.53 | 2,433,534 | +0.10(+0.95%) |
Jun 21, 2016 | 10.30 | 10.44 | 10.17 | 10.43 | 3,249,449 | +0.13(+1.23%) |
Jun 20, 2016 | 10.30 | 10.43 | 10.21 | 10.30 | 2,595,822 | +0.12(+1.15%) |
Jun 17, 2016 | 10.27 | 10.29 | 10.11 | 10.18 | 3,421,211 | -0.11(-1.05%) |
Jun 16, 2016 | 10.46 | 10.53 | 10.20 | 10.29 | 3,265,113 | -0.24(-2.31%) |
Jun 15, 2016 | 10.28 | 10.72 | 10.28 | 10.54 | 4,874,946 | +0.20(+1.92%) |
Jun 14, 2016 | 10.41 | 10.49 | 10.16 | 10.34 | 7,477,062 | -0.09(-0.87%) |
Jun 13, 2016 | 10.37 | 10.59 | 10.32 | 10.43 | 4,253,907 | +0.04(+0.35%) |
Jun 10, 2016 | 10.47 | 10.49 | 10.21 | 10.39 | 7,453,639 | -0.16(-1.54%) |
Jun 09, 2016 | 10.60 | 10.67 | 10.47 | 10.55 | 7,049,834 | -0.10(-0.93%) |
Jun 08, 2016 | 10.72 | 10.78 | 10.62 | 10.65 | 3,666,094 | -0.06(-0.59%) |
Jun 07, 2016 | 10.95 | 11.01 | 10.66 | 10.72 | 5,146,722 | -0.26(-2.38%) |
Jun 06, 2016 | 10.83 | 11.02 | 10.79 | 10.98 | 1,528,646 | +0.17(+1.59%) |
Jun 03, 2016 | 10.91 | 10.91 | 10.66 | 10.81 | 1,923,417 | -0.15(-1.40%) |
Jun 02, 2016 | 10.83 | 10.96 | 10.77 | 10.96 | 3,039,575 | +0.11(+1.00%) |