Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.16 | 19.41 | 18.84 | 19.23 | 102,435 | +0.07(+0.37%) |
May 30, 2017 | 18.56 | 19.20 | 17.65 | 19.16 | 113,156 | +0.51(+2.73%) |
May 26, 2017 | 18.74 | 18.74 | 18.50 | 18.65 | 76,443 | -0.04(-0.21%) |
May 25, 2017 | 18.82 | 18.82 | 18.53 | 18.69 | 82,420 | -0.04(-0.21%) |
May 24, 2017 | 18.89 | 18.96 | 18.64 | 18.73 | 99,103 | -0.18(-0.95%) |
May 23, 2017 | 19.10 | 19.12 | 18.89 | 18.91 | 98,902 | -0.09(-0.47%) |
May 22, 2017 | 19.26 | 19.31 | 18.77 | 19.00 | 189,771 | -0.21(-1.09%) |
May 19, 2017 | 19.14 | 19.43 | 19.10 | 19.21 | 121,606 | +0.10(+0.52%) |
May 18, 2017 | 18.74 | 19.18 | 18.74 | 19.11 | 121,516 | +0.30(+1.59%) |
May 17, 2017 | 18.60 | 18.96 | 18.57 | 18.81 | 236,594 | -0.14(-0.74%) |
May 16, 2017 | 18.78 | 19.06 | 18.50 | 18.95 | 114,485 | +0.17(+0.91%) |
May 15, 2017 | 19.32 | 19.36 | 18.72 | 18.78 | 121,565 | -0.47(-2.44%) |
May 12, 2017 | 17.69 | 19.40 | 17.18 | 19.25 | 660,567 | +1.32(+7.36%) |
May 11, 2017 | 17.88 | 17.99 | 16.71 | 17.93 | 230,382 | -0.04(-0.22%) |
May 10, 2017 | 17.65 | 18.00 | 17.49 | 17.97 | 173,189 | +0.29(+1.64%) |
May 09, 2017 | 17.11 | 17.91 | 16.99 | 17.68 | 199,552 | +0.55(+3.21%) |
May 08, 2017 | 16.98 | 17.42 | 16.66 | 17.13 | 99,988 | +0.18(+1.06%) |
May 05, 2017 | 16.81 | 16.98 | 16.56 | 16.95 | 106,327 | +0.14(+0.83%) |
May 04, 2017 | 16.75 | 16.90 | 16.44 | 16.81 | 64,392 | +0.07(+0.42%) |
May 03, 2017 | 16.74 | 17.18 | 16.48 | 16.74 | 105,848 | -0.08(-0.48%) |
May 02, 2017 | 16.90 | 17.02 | 16.75 | 16.82 | 79,361 | -0.08(-0.47%) |
May 01, 2017 | 16.90 | 17.00 | 16.70 | 16.90 | 101,540 | +0.15(+0.90%) |
Apr 28, 2017 | 17.05 | 17.17 | 16.72 | 16.75 | 82,354 | -0.30(-1.76%) |
Apr 27, 2017 | 17.22 | 17.22 | 16.97 | 17.05 | 82,071 | -0.06(-0.35%) |
Apr 26, 2017 | 16.88 | 17.22 | 16.81 | 17.11 | 156,006 | +0.27(+1.60%) |
Apr 25, 2017 | 16.44 | 16.97 | 16.37 | 16.84 | 132,187 | +0.56(+3.44%) |
Apr 24, 2017 | 16.47 | 16.62 | 16.23 | 16.28 | 70,793 | +0.03(+0.18%) |
Apr 21, 2017 | 16.32 | 16.38 | 16.22 | 16.25 | 73,765 | -0.03(-0.18%) |
Apr 20, 2017 | 16.03 | 16.35 | 15.97 | 16.28 | 62,403 | +0.32(+2.01%) |
Apr 19, 2017 | 15.97 | 16.07 | 15.84 | 15.96 | 145,078 | +0.10(+0.63%) |
Apr 18, 2017 | 15.69 | 15.87 | 15.65 | 15.86 | 50,895 | +0.15(+0.95%) |
Apr 17, 2017 | 15.72 | 15.85 | 15.58 | 15.71 | 64,594 | -0.03(-0.19%) |
Apr 13, 2017 | 16.18 | 16.18 | 15.66 | 15.74 | 65,829 | -0.44(-2.72%) |
Apr 12, 2017 | 16.11 | 16.30 | 16.09 | 16.18 | 158,234 | +0.01(+0.06%) |
Apr 11, 2017 | 16.07 | 16.38 | 15.99 | 16.17 | 132,245 | +0.00(+0.00%) |
Apr 10, 2017 | 16.16 | 16.45 | 16.07 | 16.17 | 79,486 | +0.00(+0.00%) |
Apr 07, 2017 | 16.46 | 16.50 | 16.13 | 16.17 | 98,991 | -0.27(-1.64%) |
Apr 06, 2017 | 15.97 | 16.45 | 15.80 | 16.44 | 168,748 | +0.48(+3.01%) |
Apr 05, 2017 | 16.02 | 16.14 | 15.89 | 15.96 | 152,764 | +0.07(+0.44%) |
Apr 04, 2017 | 15.94 | 15.99 | 15.72 | 15.89 | 151,269 | -0.06(-0.38%) |
Apr 03, 2017 | 16.17 | 16.30 | 15.91 | 15.95 | 124,228 | -0.22(-1.36%) |
Mar 31, 2017 | 16.25 | 16.25 | 16.00 | 16.17 | 123,923 | -0.08(-0.49%) |
Mar 30, 2017 | 16.09 | 17.51 | 16.09 | 16.25 | 190,819 | +0.29(+1.82%) |
Mar 29, 2017 | 15.75 | 15.99 | 15.67 | 15.96 | 266,620 | +0.17(+1.08%) |
Mar 28, 2017 | 15.60 | 15.83 | 15.43 | 15.79 | 70,011 | +0.19(+1.22%) |
Mar 27, 2017 | 15.42 | 15.65 | 15.30 | 15.60 | 66,890 | -0.06(-0.38%) |
Mar 24, 2017 | 15.56 | 15.78 | 15.55 | 15.66 | 82,430 | +0.21(+1.36%) |
Mar 23, 2017 | 15.29 | 15.56 | 15.29 | 15.45 | 49,905 | +0.19(+1.25%) |
Mar 22, 2017 | 15.53 | 15.65 | 15.16 | 15.26 | 118,571 | -0.23(-1.48%) |
Mar 21, 2017 | 15.90 | 15.99 | 15.48 | 15.49 | 130,684 | -0.38(-2.39%) |
Mar 20, 2017 | 15.90 | 16.23 | 15.51 | 15.87 | 145,132 | -0.09(-0.56%) |
Mar 17, 2017 | 16.07 | 16.22 | 15.86 | 15.96 | 203,852 | -0.16(-0.99%) |
Mar 16, 2017 | 16.20 | 16.22 | 16.06 | 16.12 | 86,279 | +0.01(+0.06%) |
Mar 15, 2017 | 15.68 | 16.23 | 15.47 | 16.11 | 104,693 | +0.46(+2.94%) |
Mar 14, 2017 | 15.54 | 15.82 | 15.44 | 15.65 | 129,424 | -0.25(-1.57%) |
Mar 13, 2017 | 15.84 | 16.18 | 15.84 | 15.90 | 202,641 | +0.13(+0.82%) |
Mar 10, 2017 | 15.69 | 15.97 | 15.69 | 15.77 | 91,888 | +0.10(+0.64%) |
Mar 09, 2017 | 15.78 | 16.09 | 15.62 | 15.67 | 170,549 | -0.12(-0.76%) |
Mar 08, 2017 | 15.08 | 15.87 | 14.98 | 15.79 | 1,267,853 | +0.79(+5.27%) |
Mar 07, 2017 | 15.14 | 15.14 | 14.96 | 15.00 | 122,351 | -0.12(-0.79%) |
Mar 06, 2017 | 15.29 | 15.31 | 15.06 | 15.12 | 83,400 | -0.25(-1.63%) |
Mar 03, 2017 | 15.19 | 15.42 | 14.92 | 15.37 | 521,290 | +0.22(+1.45%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.86 | 15.15 | 388,304 | +0.10(+0.66%) |
Mar 01, 2017 | 14.89 | 15.14 | 14.89 | 15.05 | 91,468 | +0.37(+2.52%) |
Feb 28, 2017 | 14.86 | 14.95 | 14.63 | 14.68 | 108,108 | -0.28(-1.87%) |
Feb 27, 2017 | 14.89 | 15.09 | 14.88 | 14.96 | 75,493 | +0.02(+0.13%) |
Feb 24, 2017 | 14.79 | 15.04 | 14.77 | 14.94 | 86,738 | +0.08(+0.54%) |
Feb 23, 2017 | 14.99 | 15.15 | 14.83 | 14.86 | 58,418 | -0.12(-0.80%) |
Feb 22, 2017 | 14.81 | 15.09 | 14.78 | 14.98 | 95,517 | +0.17(+1.15%) |
Feb 21, 2017 | 14.89 | 15.00 | 14.72 | 14.81 | 94,742 | -0.08(-0.54%) |
Feb 17, 2017 | 14.89 | 14.89 | 14.89 | 0 | -0.03(-0.20%) | |
Feb 16, 2017 | 15.07 | 15.09 | 14.59 | 14.92 | 183,447 | -0.10(-0.67%) |
Feb 15, 2017 | 15.00 | 15.11 | 14.76 | 15.02 | 198,643 | +0.02(+0.13%) |
Feb 14, 2017 | 14.65 | 15.11 | 14.58 | 15.00 | 202,966 | +0.36(+2.46%) |
Feb 13, 2017 | 14.65 | 14.73 | 14.48 | 14.64 | 202,629 | +0.14(+0.97%) |
Feb 10, 2017 | 14.10 | 15.11 | 13.94 | 14.50 | 449,465 | -0.23(-1.56%) |
Feb 09, 2017 | 14.47 | 14.81 | 14.42 | 14.73 | 132,754 | +0.27(+1.87%) |
Feb 08, 2017 | 14.40 | 14.52 | 14.27 | 14.46 | 75,117 | +0.00(+0.00%) |
Feb 07, 2017 | 14.39 | 14.56 | 14.27 | 14.46 | 168,066 | +0.12(+0.84%) |
Feb 06, 2017 | 14.35 | 14.58 | 14.13 | 14.34 | 108,696 | +0.00(+0.00%) |
Feb 03, 2017 | 14.40 | 14.44 | 14.30 | 14.34 | 107,912 | +0.00(+0.00%) |
Feb 02, 2017 | 14.35 | 14.52 | 14.23 | 14.34 | 153,414 | -0.09(-0.62%) |
Feb 01, 2017 | 14.00 | 14.47 | 14.00 | 14.43 | 182,279 | +0.48(+3.44%) |
Jan 31, 2017 | 13.84 | 14.02 | 13.67 | 13.95 | 224,032 | +0.00(+0.00%) |
Jan 30, 2017 | 14.20 | 14.20 | 13.89 | 13.95 | 107,480 | -0.34(-2.38%) |
Jan 27, 2017 | 14.21 | 14.51 | 14.19 | 14.29 | 85,790 | +0.07(+0.49%) |
Jan 26, 2017 | 14.13 | 14.37 | 14.11 | 14.22 | 132,073 | +0.06(+0.42%) |
Jan 25, 2017 | 14.46 | 14.74 | 14.02 | 14.16 | 104,440 | -0.32(-2.21%) |
Jan 24, 2017 | 14.07 | 14.82 | 13.96 | 14.48 | 250,292 | +0.42(+2.99%) |
Jan 23, 2017 | 13.95 | 14.15 | 13.93 | 14.06 | 125,461 | +0.12(+0.86%) |
Jan 20, 2017 | 13.87 | 14.01 | 13.85 | 13.94 | 140,966 | +0.04(+0.29%) |
Jan 19, 2017 | 14.08 | 14.10 | 13.80 | 13.90 | 113,686 | -0.20(-1.42%) |
Jan 18, 2017 | 13.75 | 14.14 | 13.69 | 14.10 | 154,127 | +0.29(+2.10%) |
Jan 17, 2017 | 13.90 | 14.14 | 13.73 | 13.81 | 88,511 | -0.20(-1.43%) |
Jan 13, 2017 | 14.01 | 14.01 | 14.01 | 0 | +0.11(+0.79%) | |
Jan 12, 2017 | 14.29 | 14.40 | 13.85 | 13.90 | 129,641 | -0.35(-2.46%) |
Jan 11, 2017 | 14.46 | 14.56 | 14.07 | 14.25 | 141,907 | -0.18(-1.25%) |
Jan 10, 2017 | 14.35 | 14.67 | 14.35 | 14.43 | 109,672 | +0.04(+0.28%) |
Jan 09, 2017 | 14.58 | 14.75 | 14.33 | 14.39 | 164,651 | -0.24(-1.64%) |
Jan 06, 2017 | 14.77 | 14.84 | 14.54 | 14.63 | 114,540 | -0.19(-1.28%) |
Jan 05, 2017 | 14.72 | 14.88 | 14.51 | 14.82 | 106,964 | +0.08(+0.54%) |
Jan 04, 2017 | 14.61 | 14.88 | 14.58 | 14.74 | 118,063 | +0.10(+0.68%) |
Jan 03, 2017 | 14.75 | 14.93 | 14.58 | 14.64 | 168,676 | +0.06(+0.41%) |
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.56(+3.99%) | |
Dec 29, 2016 | 14.23 | 14.41 | 14.00 | 14.02 | 104,064 | -0.18(-1.27%) |
Dec 28, 2016 | 14.14 | 14.25 | 13.96 | 14.20 | 270,969 | +0.13(+0.92%) |
Dec 27, 2016 | 14.23 | 14.61 | 14.04 | 14.07 | 191,969 | -0.08(-0.57%) |
Dec 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) | |
Dec 22, 2016 | 14.07 | 14.10 | 13.75 | 13.95 | 205,798 | -0.19(-1.34%) |
Dec 21, 2016 | 14.03 | 14.50 | 14.03 | 14.14 | 200,374 | +0.01(+0.07%) |
Dec 20, 2016 | 14.11 | 14.27 | 14.05 | 14.13 | 351,449 | +0.15(+1.07%) |
Dec 19, 2016 | 14.41 | 14.41 | 13.96 | 13.98 | 397,730 | -0.22(-1.55%) |
Dec 16, 2016 | 14.33 | 14.44 | 14.14 | 14.20 | 362,978 | -0.03(-0.21%) |
Dec 15, 2016 | 14.25 | 14.49 | 14.14 | 14.23 | 164,317 | -0.07(-0.49%) |
Dec 14, 2016 | 14.29 | 14.53 | 14.11 | 14.30 | 206,100 | -0.10(-0.69%) |
Dec 13, 2016 | 14.49 | 14.71 | 14.20 | 14.40 | 252,644 | +0.00(+0.00%) |
Dec 12, 2016 | 14.37 | 14.48 | 14.18 | 14.40 | 342,179 | -0.11(-0.76%) |
Dec 09, 2016 | 14.07 | 14.54 | 13.96 | 14.51 | 289,452 | +0.49(+3.50%) |
Dec 08, 2016 | 14.15 | 14.28 | 13.82 | 14.02 | 345,880 | -0.16(-1.13%) |
Dec 07, 2016 | 13.90 | 14.31 | 13.82 | 14.18 | 196,204 | +0.23(+1.65%) |
Dec 06, 2016 | 13.73 | 14.08 | 13.63 | 13.95 | 89,863 | +0.22(+1.60%) |
Dec 05, 2016 | 13.54 | 13.73 | 13.47 | 13.73 | 64,735 | +0.25(+1.85%) |
Dec 02, 2016 | 13.46 | 13.61 | 13.40 | 13.48 | 70,314 | +0.01(+0.07%) |
Dec 01, 2016 | 13.55 | 13.62 | 13.32 | 13.47 | 93,061 | +0.03(+0.22%) |
Nov 30, 2016 | 13.13 | 13.52 | 12.96 | 13.44 | 110,227 | +0.42(+3.23%) |
Nov 29, 2016 | 13.25 | 13.26 | 12.96 | 13.02 | 192,750 | -0.22(-1.66%) |
Nov 28, 2016 | 13.41 | 13.53 | 13.21 | 13.24 | 163,881 | -0.26(-1.93%) |
Nov 25, 2016 | 13.49 | 13.58 | 13.41 | 13.50 | 42,347 | -0.03(-0.22%) |
Nov 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 13.66 | 13.69 | 13.47 | 13.56 | 158,389 | -0.07(-0.51%) |
Nov 21, 2016 | 13.28 | 13.67 | 13.24 | 13.63 | 107,124 | +0.44(+3.34%) |
Nov 18, 2016 | 12.80 | 13.28 | 12.76 | 13.19 | 203,808 | +0.45(+3.53%) |
Nov 17, 2016 | 13.08 | 13.17 | 12.73 | 12.74 | 143,121 | -0.38(-2.90%) |
Nov 16, 2016 | 12.99 | 13.36 | 12.89 | 13.12 | 149,188 | -0.03(-0.23%) |
Nov 15, 2016 | 13.26 | 13.45 | 13.13 | 13.15 | 104,975 | -0.13(-0.98%) |
Nov 14, 2016 | 13.60 | 13.86 | 13.20 | 13.28 | 230,556 | -0.09(-0.67%) |
Nov 11, 2016 | 12.92 | 13.40 | 12.77 | 13.37 | 355,915 | +1.00(+8.08%) |
Nov 10, 2016 | 12.30 | 12.45 | 12.17 | 12.37 | 156,576 | +0.16(+1.31%) |
Nov 09, 2016 | 11.79 | 12.24 | 11.79 | 12.21 | 113,350 | +0.20(+1.67%) |
Nov 08, 2016 | 11.85 | 12.02 | 11.32 | 12.01 | 108,536 | +0.10(+0.84%) |
Nov 07, 2016 | 11.76 | 11.95 | 11.60 | 11.91 | 92,935 | +0.41(+3.57%) |
Nov 04, 2016 | 11.30 | 11.60 | 11.30 | 11.50 | 71,463 | +0.24(+2.13%) |
Nov 03, 2016 | 11.21 | 11.36 | 11.04 | 11.26 | 69,163 | +0.03(+0.27%) |
Nov 02, 2016 | 11.17 | 11.37 | 11.13 | 11.23 | 60,648 | +0.01(+0.09%) |
Nov 01, 2016 | 11.08 | 11.25 | 10.84 | 11.22 | 99,203 | +0.08(+0.72%) |
Oct 31, 2016 | 11.22 | 11.23 | 11.11 | 11.14 | 32,666 | -0.06(-0.54%) |
Oct 28, 2016 | 11.22 | 11.36 | 10.89 | 11.20 | 51,154 | -0.02(-0.18%) |
Oct 27, 2016 | 11.41 | 11.41 | 10.98 | 11.22 | 118,434 | -0.14(-1.23%) |
Oct 26, 2016 | 11.52 | 11.63 | 11.30 | 11.36 | 77,167 | -0.23(-1.98%) |
Oct 25, 2016 | 11.63 | 11.72 | 11.46 | 11.59 | 67,133 | -0.08(-0.69%) |
Oct 24, 2016 | 11.74 | 11.78 | 11.58 | 11.67 | 110,074 | +0.02(+0.17%) |
Oct 21, 2016 | 11.61 | 11.78 | 11.42 | 11.65 | 104,515 | -0.04(-0.34%) |
Oct 20, 2016 | 11.60 | 11.76 | 11.60 | 11.69 | 125,457 | +0.04(+0.34%) |
Oct 19, 2016 | 11.40 | 11.67 | 11.40 | 11.65 | 80,984 | +0.27(+2.37%) |
Oct 18, 2016 | 11.52 | 11.67 | 11.31 | 11.38 | 53,006 | -0.02(-0.18%) |
Oct 17, 2016 | 11.18 | 11.45 | 11.17 | 11.40 | 57,266 | +0.20(+1.79%) |
Oct 14, 2016 | 11.25 | 11.30 | 11.11 | 11.20 | 90,968 | +0.08(+0.72%) |
Oct 13, 2016 | 11.40 | 11.49 | 11.04 | 11.12 | 113,092 | -0.41(-3.56%) |
Oct 12, 2016 | 11.55 | 11.68 | 11.42 | 11.53 | 72,707 | -0.02(-0.17%) |
Oct 11, 2016 | 11.54 | 11.61 | 11.42 | 11.55 | 53,510 | -0.03(-0.26%) |
Oct 10, 2016 | 11.66 | 11.74 | 11.49 | 11.58 | 86,802 | +0.02(+0.17%) |
Oct 07, 2016 | 11.48 | 11.58 | 11.35 | 11.56 | 95,469 | +0.07(+0.61%) |
Oct 06, 2016 | 11.55 | 11.55 | 11.25 | 11.49 | 130,752 | -0.10(-0.86%) |
Oct 05, 2016 | 11.55 | 11.75 | 11.49 | 11.59 | 151,281 | +0.09(+0.78%) |
Oct 04, 2016 | 11.55 | 11.65 | 11.31 | 11.50 | 265,557 | +0.01(+0.09%) |
Oct 03, 2016 | 11.35 | 11.60 | 11.35 | 11.49 | 178,536 | +0.09(+0.79%) |
Sep 30, 2016 | 11.01 | 11.59 | 11.01 | 11.40 | 220,452 | +0.41(+3.68%) |
Sep 29, 2016 | 11.47 | 11.47 | 10.99 | 10.99 | 131,881 | -0.49(-4.22%) |
Sep 28, 2016 | 11.63 | 11.71 | 11.44 | 11.48 | 141,991 | -0.11(-0.95%) |
Sep 27, 2016 | 11.59 | 11.67 | 11.45 | 11.59 | 95,274 | -0.02(-0.17%) |
Sep 26, 2016 | 11.44 | 11.69 | 11.41 | 11.61 | 248,672 | +0.17(+1.49%) |
Sep 23, 2016 | 11.74 | 11.79 | 11.44 | 11.44 | 305,055 | -0.34(-2.89%) |
Sep 22, 2016 | 11.58 | 11.78 | 11.58 | 11.78 | 161,955 | +0.22(+1.90%) |
Sep 21, 2016 | 11.45 | 11.58 | 11.44 | 11.56 | 196,586 | +0.17(+1.49%) |
Sep 20, 2016 | 11.45 | 11.53 | 11.33 | 11.39 | 329,670 | +0.01(+0.09%) |
Sep 19, 2016 | 11.08 | 11.46 | 11.08 | 11.38 | 271,711 | +0.40(+3.64%) |
Sep 16, 2016 | 10.96 | 11.26 | 10.87 | 10.98 | 416,556 | +0.00(+0.00%) |
Sep 15, 2016 | 10.65 | 11.06 | 10.44 | 10.98 | 1,818,743 | +0.25(+2.33%) |
Sep 14, 2016 | 10.91 | 11.15 | 10.63 | 10.73 | 394,180 | -0.24(-2.19%) |
Sep 13, 2016 | 11.10 | 11.39 | 10.91 | 10.97 | 200,479 | -0.80(-6.80%) |
Sep 12, 2016 | 11.51 | 11.77 | 11.45 | 11.77 | 83,985 | +0.10(+0.86%) |
Sep 09, 2016 | 12.31 | 12.31 | 11.64 | 11.67 | 119,343 | -0.94(-7.45%) |
Sep 08, 2016 | 12.52 | 12.88 | 12.50 | 12.61 | 50,127 | -0.15(-1.18%) |
Sep 07, 2016 | 12.17 | 12.86 | 12.17 | 12.76 | 105,723 | +0.68(+5.63%) |
Sep 06, 2016 | 12.17 | 12.33 | 12.08 | 12.08 | 61,204 | -0.07(-0.58%) |
Sep 02, 2016 | 11.99 | 12.15 | 12.15 | 12.15 | 34,700 | +0.20(+1.67%) |
Sep 01, 2016 | 11.97 | 12.00 | 11.60 | 11.95 | 37,088 | +0.01(+0.08%) |
Aug 31, 2016 | 11.94 | 12.00 | 11.89 | 11.94 | 32,430 | +0.00(+0.00%) |
Aug 30, 2016 | 11.98 | 12.02 | 11.92 | 11.94 | 41,700 | +0.01(+0.08%) |
Aug 29, 2016 | 11.99 | 12.03 | 11.89 | 11.93 | 30,786 | -0.06(-0.50%) |
Aug 26, 2016 | 11.94 | 12.09 | 11.88 | 11.99 | 48,650 | +0.14(+1.18%) |
Aug 25, 2016 | 11.93 | 12.00 | 11.71 | 11.85 | 49,223 | -0.11(-0.92%) |
Aug 24, 2016 | 11.75 | 12.01 | 11.68 | 11.96 | 52,082 | +0.19(+1.61%) |
Aug 23, 2016 | 11.66 | 11.85 | 11.62 | 11.77 | 54,131 | +0.11(+0.94%) |
Aug 22, 2016 | 11.40 | 11.68 | 11.40 | 11.66 | 26,591 | +0.15(+1.30%) |
Aug 19, 2016 | 11.25 | 11.55 | 11.25 | 11.51 | 73,884 | +0.17(+1.50%) |
Aug 18, 2016 | 11.31 | 11.54 | 11.24 | 11.34 | 75,989 | +0.08(+0.71%) |
Aug 17, 2016 | 11.49 | 11.50 | 11.20 | 11.26 | 76,567 | -0.17(-1.49%) |
Aug 16, 2016 | 11.82 | 11.95 | 11.39 | 11.43 | 46,094 | -0.50(-4.19%) |
Aug 15, 2016 | 11.99 | 12.20 | 11.87 | 11.93 | 52,108 | +0.00(+0.00%) |
Aug 12, 2016 | 11.81 | 11.94 | 11.47 | 11.93 | 40,231 | +0.16(+1.36%) |
Aug 11, 2016 | 11.50 | 11.99 | 11.34 | 11.77 | 90,122 | +0.24(+2.08%) |
Aug 10, 2016 | 11.33 | 11.77 | 11.32 | 11.53 | 153,871 | +0.23(+2.04%) |
Aug 09, 2016 | 11.78 | 11.78 | 11.29 | 11.30 | 131,648 | -0.47(-3.99%) |
Aug 08, 2016 | 11.50 | 11.99 | 11.45 | 11.77 | 128,809 | +0.23(+1.99%) |
Aug 05, 2016 | 11.30 | 11.59 | 11.23 | 11.54 | 103,905 | +0.32(+2.85%) |
Aug 04, 2016 | 11.28 | 11.46 | 11.14 | 11.22 | 25,367 | +0.01(+0.09%) |
Aug 03, 2016 | 11.12 | 11.45 | 11.06 | 11.21 | 41,019 | +0.12(+1.08%) |
Aug 02, 2016 | 11.37 | 11.37 | 10.97 | 11.09 | 68,948 | -0.40(-3.48%) |
Aug 01, 2016 | 11.51 | 11.76 | 11.39 | 11.49 | 56,697 | +0.01(+0.09%) |
Jul 29, 2016 | 11.20 | 11.50 | 11.04 | 11.48 | 41,129 | +0.33(+2.96%) |
Jul 28, 2016 | 11.33 | 11.34 | 11.03 | 11.15 | 96,466 | -0.14(-1.24%) |
Jul 27, 2016 | 11.34 | 11.37 | 11.21 | 11.29 | 35,342 | +0.00(+0.00%) |
Jul 26, 2016 | 11.19 | 11.49 | 11.18 | 11.29 | 28,344 | +0.10(+0.89%) |
Jul 25, 2016 | 11.45 | 11.50 | 11.12 | 11.19 | 28,029 | -0.21(-1.84%) |
Jul 22, 2016 | 11.24 | 11.56 | 11.20 | 11.40 | 30,699 | +0.20(+1.79%) |
Jul 21, 2016 | 11.25 | 11.33 | 11.13 | 11.20 | 45,985 | -0.08(-0.71%) |
Jul 20, 2016 | 11.35 | 11.35 | 10.97 | 11.28 | 50,248 | +0.03(+0.27%) |
Jul 19, 2016 | 11.24 | 11.32 | 11.03 | 11.25 | 56,827 | -0.03(-0.27%) |
Jul 18, 2016 | 11.23 | 11.32 | 10.94 | 11.28 | 36,097 | -0.03(-0.27%) |
Jul 15, 2016 | 11.41 | 11.47 | 11.28 | 11.31 | 36,669 | +0.00(+0.00%) |
Jul 14, 2016 | 11.54 | 11.64 | 11.30 | 11.31 | 40,004 | -0.22(-1.91%) |
Jul 13, 2016 | 11.63 | 11.68 | 11.46 | 11.53 | 73,591 | -0.04(-0.35%) |
Jul 12, 2016 | 11.53 | 11.67 | 11.33 | 11.57 | 73,697 | +0.15(+1.31%) |
Jul 11, 2016 | 11.27 | 11.59 | 11.09 | 11.42 | 72,388 | +0.16(+1.42%) |
Jul 08, 2016 | 11.02 | 11.33 | 10.97 | 11.26 | 103,123 | +0.29(+2.64%) |
Jul 07, 2016 | 11.00 | 11.09 | 10.85 | 10.97 | 56,659 | +0.02(+0.18%) |
Jul 05, 2016 | 11.23 | 11.45 | 10.80 | 10.95 | 63,478 | -0.23(-2.06%) |
Jul 01, 2016 | 11.00 | 11.18 | 11.18 | 11.18 | 225,300 | +0.13(+1.18%) |
Jun 30, 2016 | 11.05 | 11.23 | 10.95 | 11.05 | 158,214 | -0.05(-0.45%) |
Jun 29, 2016 | 10.92 | 11.13 | 10.74 | 11.10 | 120,083 | +0.16(+1.46%) |
Jun 28, 2016 | 10.60 | 11.01 | 10.52 | 10.94 | 178,188 | +0.47(+4.49%) |
Jun 27, 2016 | 10.99 | 10.99 | 10.35 | 10.47 | 134,620 | -0.54(-4.90%) |
Jun 24, 2016 | 10.87 | 11.04 | 10.25 | 11.01 | 245,323 | -0.40(-3.51%) |
Jun 23, 2016 | 11.18 | 11.57 | 11.18 | 11.41 | 222,427 | +0.27(+2.42%) |
Jun 22, 2016 | 11.16 | 11.40 | 11.04 | 11.14 | 75,499 | -0.07(-0.62%) |
Jun 21, 2016 | 11.62 | 11.70 | 11.00 | 11.21 | 103,796 | -0.47(-4.02%) |
Jun 20, 2016 | 11.77 | 11.95 | 11.62 | 11.68 | 242,119 | +0.01(+0.09%) |
Jun 17, 2016 | 11.79 | 12.06 | 11.56 | 11.67 | 101,134 | -0.20(-1.68%) |
Jun 16, 2016 | 11.99 | 12.12 | 11.35 | 11.87 | 59,516 | -0.14(-1.17%) |
Jun 15, 2016 | 11.65 | 12.25 | 11.19 | 12.01 | 146,472 | +0.45(+3.89%) |
Jun 14, 2016 | 11.18 | 11.80 | 11.18 | 11.56 | 199,177 | +0.40(+3.58%) |
Jun 13, 2016 | 11.50 | 12.17 | 11.12 | 11.16 | 192,105 | -0.22(-1.93%) |
Jun 10, 2016 | 11.25 | 11.42 | 11.10 | 11.38 | 252,974 | +0.02(+0.19%) |
Jun 09, 2016 | 11.34 | 11.43 | 11.08 | 11.36 | 137,002 | +0.04(+0.38%) |
Jun 08, 2016 | 11.35 | 11.59 | 11.26 | 11.31 | 140,021 | +0.00(+0.00%) |
Jun 07, 2016 | 11.29 | 11.42 | 11.00 | 11.31 | 142,565 | -0.05(-0.45%) |
Jun 06, 2016 | 11.33 | 11.50 | 11.14 | 11.37 | 235,437 | +0.12(+1.10%) |
Jun 03, 2016 | 11.53 | 11.54 | 11.15 | 11.24 | 235,992 | -0.10(-0.90%) |
Jun 02, 2016 | 11.53 | 11.55 | 11.25 | 11.34 | 181,715 | -0.09(-0.83%) |