Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.73 | 13.73 | 13.49 | 13.58 | 322,904 | -0.11(-0.80%) |
Jun 29, 2017 | 13.92 | 14.00 | 13.55 | 13.69 | 422,142 | -0.29(-2.07%) |
Jun 28, 2017 | 13.80 | 14.06 | 13.78 | 13.98 | 245,401 | +0.26(+1.90%) |
Jun 27, 2017 | 13.76 | 13.90 | 13.67 | 13.72 | 373,487 | +0.01(+0.07%) |
Jun 26, 2017 | 13.72 | 13.85 | 13.65 | 13.71 | 419,053 | +0.02(+0.15%) |
Jun 23, 2017 | 13.52 | 13.79 | 13.47 | 13.69 | 289,139 | +0.15(+1.11%) |
Jun 22, 2017 | 13.48 | 13.62 | 13.32 | 13.54 | 333,936 | -0.25(-1.81%) |
Jun 21, 2017 | 13.79 | 13.82 | 13.71 | 13.79 | 172,464 | +0.05(+0.36%) |
Jun 20, 2017 | 13.76 | 13.82 | 13.70 | 13.74 | 176,796 | -0.07(-0.51%) |
Jun 19, 2017 | 13.59 | 13.90 | 13.59 | 13.81 | 287,753 | +0.22(+1.62%) |
Jun 16, 2017 | 13.69 | 13.79 | 13.56 | 13.59 | 286,374 | -0.10(-0.73%) |
Jun 15, 2017 | 13.77 | 13.79 | 13.52 | 13.69 | 356,721 | -0.16(-1.16%) |
Jun 14, 2017 | 14.08 | 14.14 | 13.79 | 13.85 | 265,603 | -0.22(-1.56%) |
Jun 13, 2017 | 14.11 | 14.20 | 14.03 | 14.07 | 257,163 | +0.07(+0.50%) |
Jun 12, 2017 | 13.98 | 14.11 | 13.91 | 14.00 | 455,856 | -0.04(-0.28%) |
Jun 09, 2017 | 13.99 | 14.19 | 13.87 | 14.04 | 350,739 | +0.07(+0.50%) |
Jun 08, 2017 | 13.79 | 13.97 | 13.75 | 13.97 | 303,458 | +0.14(+1.01%) |
Jun 07, 2017 | 13.83 | 14.01 | 13.77 | 13.83 | 272,708 | +0.00(+0.00%) |
Jun 06, 2017 | 13.86 | 13.90 | 13.73 | 13.83 | 291,073 | -0.06(-0.43%) |
Jun 05, 2017 | 13.95 | 14.01 | 13.86 | 13.89 | 214,380 | -0.12(-0.86%) |
Jun 02, 2017 | 14.03 | 14.13 | 13.98 | 14.01 | 168,835 | -0.02(-0.14%) |
Jun 01, 2017 | 13.80 | 14.03 | 13.78 | 14.03 | 259,553 | +0.29(+2.11%) |
May 31, 2017 | 13.86 | 13.86 | 13.58 | 13.74 | 204,516 | -0.07(-0.51%) |
May 30, 2017 | 13.76 | 13.85 | 13.69 | 13.81 | 163,852 | +0.03(+0.22%) |
May 26, 2017 | 13.83 | 13.89 | 13.77 | 13.78 | 192,185 | -0.05(-0.36%) |
May 25, 2017 | 13.87 | 13.93 | 13.71 | 13.83 | 315,074 | -0.02(-0.14%) |
May 24, 2017 | 13.65 | 13.89 | 13.65 | 13.85 | 242,867 | +0.14(+1.02%) |
May 23, 2017 | 13.83 | 13.86 | 13.63 | 13.71 | 262,425 | -0.08(-0.58%) |
May 22, 2017 | 13.72 | 13.84 | 13.65 | 13.79 | 182,026 | +0.06(+0.44%) |
May 19, 2017 | 13.64 | 13.80 | 13.64 | 13.73 | 269,587 | +0.15(+1.10%) |
May 18, 2017 | 13.64 | 13.77 | 13.32 | 13.58 | 445,548 | -0.15(-1.09%) |
May 17, 2017 | 14.06 | 14.15 | 13.71 | 13.73 | 358,712 | -0.50(-3.51%) |
May 16, 2017 | 14.19 | 14.25 | 14.10 | 14.23 | 453,075 | +0.13(+0.92%) |
May 15, 2017 | 14.05 | 14.19 | 14.01 | 14.10 | 391,284 | +0.12(+0.86%) |
May 12, 2017 | 14.11 | 14.28 | 13.93 | 13.98 | 361,488 | -0.17(-1.20%) |
May 11, 2017 | 14.08 | 14.18 | 14.01 | 14.15 | 387,828 | -0.04(-0.28%) |
May 10, 2017 | 14.00 | 14.28 | 14.00 | 14.19 | 490,573 | +0.21(+1.50%) |
May 09, 2017 | 13.91 | 14.09 | 13.86 | 13.98 | 324,858 | +0.10(+0.72%) |
May 08, 2017 | 13.74 | 13.94 | 13.74 | 13.88 | 451,749 | +0.09(+0.65%) |
May 05, 2017 | 13.78 | 13.83 | 13.72 | 13.79 | 491,257 | +0.01(+0.07%) |
May 04, 2017 | 13.82 | 13.92 | 13.67 | 13.78 | 301,791 | -0.07(-0.51%) |
May 03, 2017 | 14.05 | 14.08 | 13.81 | 13.85 | 400,660 | -0.25(-1.77%) |
May 02, 2017 | 14.17 | 14.32 | 14.06 | 14.10 | 545,848 | -0.09(-0.63%) |
May 01, 2017 | 14.34 | 14.38 | 14.15 | 14.19 | 551,321 | -0.06(-0.42%) |
Apr 28, 2017 | 14.40 | 14.40 | 14.16 | 14.25 | 417,439 | -0.18(-1.25%) |
Apr 27, 2017 | 14.55 | 14.58 | 14.34 | 14.43 | 394,389 | -0.11(-0.76%) |
Apr 26, 2017 | 14.51 | 14.69 | 14.51 | 14.54 | 642,862 | -0.04(-0.27%) |
Apr 25, 2017 | 14.51 | 14.63 | 14.43 | 14.58 | 396,450 | +0.13(+0.90%) |
Apr 24, 2017 | 14.53 | 14.53 | 14.32 | 14.45 | 338,989 | +0.19(+1.33%) |
Apr 21, 2017 | 14.25 | 14.53 | 14.19 | 14.26 | 699,674 | +0.06(+0.42%) |
Apr 20, 2017 | 14.15 | 14.32 | 13.59 | 14.20 | 1,462,975 | -0.12(-0.84%) |
Apr 19, 2017 | 14.30 | 14.44 | 14.19 | 14.32 | 472,729 | +0.06(+0.42%) |
Apr 18, 2017 | 14.46 | 14.53 | 14.22 | 14.26 | 438,379 | -0.27(-1.86%) |
Apr 17, 2017 | 14.29 | 14.54 | 14.14 | 14.53 | 281,284 | +0.30(+2.11%) |
Apr 13, 2017 | 14.26 | 14.47 | 14.20 | 14.23 | 280,214 | -0.05(-0.35%) |
Apr 12, 2017 | 14.52 | 14.55 | 14.22 | 14.28 | 262,132 | -0.16(-1.11%) |
Apr 11, 2017 | 14.52 | 14.57 | 14.29 | 14.44 | 321,998 | -0.15(-1.03%) |
Apr 10, 2017 | 14.51 | 14.69 | 14.51 | 14.59 | 359,297 | +0.13(+0.90%) |
Apr 07, 2017 | 14.48 | 14.60 | 14.41 | 14.46 | 413,252 | +0.03(+0.21%) |
Apr 06, 2017 | 14.67 | 14.74 | 14.34 | 14.43 | 342,381 | -0.01(-0.07%) |
Apr 05, 2017 | 14.60 | 14.64 | 14.42 | 14.44 | 358,257 | -0.13(-0.89%) |
Apr 04, 2017 | 14.28 | 14.69 | 14.28 | 14.57 | 502,668 | +0.25(+1.75%) |
Apr 03, 2017 | 14.53 | 14.57 | 14.19 | 14.32 | 410,819 | -0.21(-1.45%) |
Mar 31, 2017 | 14.24 | 14.57 | 14.21 | 14.53 | 401,280 | +0.36(+2.54%) |
Mar 30, 2017 | 14.18 | 14.25 | 14.10 | 14.17 | 244,413 | +0.01(+0.07%) |
Mar 29, 2017 | 14.70 | 14.70 | 14.13 | 14.16 | 491,787 | -0.42(-2.88%) |
Mar 28, 2017 | 14.21 | 14.60 | 14.21 | 14.58 | 350,862 | +0.40(+2.82%) |
Mar 27, 2017 | 14.16 | 14.29 | 13.90 | 14.18 | 287,122 | -0.14(-0.98%) |
Mar 24, 2017 | 14.30 | 14.44 | 14.27 | 14.32 | 333,196 | +0.10(+0.70%) |
Mar 23, 2017 | 14.18 | 14.32 | 14.11 | 14.22 | 322,433 | +0.09(+0.64%) |
Mar 22, 2017 | 13.82 | 14.15 | 13.69 | 14.13 | 514,424 | +0.36(+2.61%) |
Mar 21, 2017 | 13.91 | 14.04 | 13.73 | 13.77 | 374,208 | -0.04(-0.29%) |
Mar 20, 2017 | 13.78 | 13.89 | 13.71 | 13.81 | 173,682 | -0.02(-0.14%) |
Mar 17, 2017 | 13.99 | 14.00 | 13.83 | 13.83 | 243,332 | -0.08(-0.58%) |
Mar 16, 2017 | 13.80 | 14.01 | 13.80 | 13.91 | 188,843 | +0.10(+0.72%) |
Mar 15, 2017 | 13.59 | 13.85 | 13.59 | 13.81 | 218,457 | +0.21(+1.54%) |
Mar 14, 2017 | 13.47 | 13.67 | 13.47 | 13.60 | 229,619 | +0.01(+0.07%) |
Mar 13, 2017 | 13.50 | 13.63 | 13.45 | 13.59 | 205,210 | +0.05(+0.37%) |
Mar 10, 2017 | 13.58 | 13.65 | 13.44 | 13.54 | 398,228 | +0.07(+0.52%) |
Mar 09, 2017 | 13.35 | 13.62 | 13.34 | 13.47 | 248,338 | +0.08(+0.60%) |
Mar 08, 2017 | 13.42 | 13.46 | 13.28 | 13.39 | 270,990 | -0.02(-0.15%) |
Mar 07, 2017 | 13.34 | 13.52 | 13.23 | 13.41 | 338,840 | +0.09(+0.68%) |
Mar 06, 2017 | 13.49 | 13.50 | 13.22 | 13.32 | 324,048 | -0.24(-1.77%) |
Mar 03, 2017 | 13.58 | 13.71 | 13.51 | 13.56 | 319,558 | -0.03(-0.22%) |
Mar 02, 2017 | 13.70 | 13.80 | 13.56 | 13.59 | 301,760 | -0.11(-0.80%) |
Mar 01, 2017 | 13.40 | 13.75 | 13.38 | 13.70 | 482,935 | +0.47(+3.55%) |
Feb 28, 2017 | 13.56 | 13.60 | 13.17 | 13.23 | 343,269 | -0.37(-2.72%) |
Feb 27, 2017 | 13.65 | 13.73 | 13.51 | 13.60 | 263,932 | -0.14(-1.02%) |
Feb 24, 2017 | 13.97 | 14.02 | 13.62 | 13.74 | 453,562 | -0.22(-1.58%) |
Feb 23, 2017 | 13.86 | 13.98 | 13.74 | 13.96 | 323,818 | +0.09(+0.65%) |
Feb 22, 2017 | 13.99 | 14.05 | 13.81 | 13.87 | 263,313 | -0.18(-1.28%) |
Feb 21, 2017 | 13.89 | 14.39 | 13.89 | 14.05 | 736,001 | +0.16(+1.15%) |
Feb 17, 2017 | 13.89 | 13.89 | 13.89 | 0 | +0.15(+1.09%) | |
Feb 16, 2017 | 13.80 | 13.84 | 13.62 | 13.74 | 288,697 | -0.06(-0.43%) |
Feb 15, 2017 | 13.62 | 13.86 | 13.60 | 13.80 | 324,828 | +0.20(+1.47%) |
Feb 14, 2017 | 13.83 | 13.83 | 13.57 | 13.60 | 283,340 | -0.20(-1.45%) |
Feb 13, 2017 | 13.46 | 13.95 | 13.45 | 13.80 | 605,020 | +0.30(+2.22%) |
Feb 10, 2017 | 13.67 | 13.70 | 13.42 | 13.50 | 451,848 | -0.11(-0.81%) |
Feb 09, 2017 | 13.52 | 13.77 | 13.46 | 13.61 | 574,999 | +0.17(+1.26%) |
Feb 08, 2017 | 13.40 | 13.54 | 13.36 | 13.44 | 315,834 | -0.03(-0.22%) |
Feb 07, 2017 | 13.51 | 13.67 | 13.42 | 13.47 | 554,788 | -0.04(-0.30%) |
Feb 06, 2017 | 13.68 | 13.75 | 13.51 | 13.51 | 475,517 | -0.16(-1.17%) |
Feb 03, 2017 | 13.77 | 13.86 | 13.66 | 13.67 | 712,232 | +0.02(+0.15%) |
Feb 02, 2017 | 13.63 | 13.70 | 13.48 | 13.65 | 536,247 | +0.02(+0.15%) |
Feb 01, 2017 | 13.99 | 14.05 | 13.59 | 13.63 | 632,498 | -0.25(-1.80%) |
Jan 31, 2017 | 13.72 | 13.92 | 13.60 | 13.88 | 559,583 | +0.22(+1.61%) |
Jan 30, 2017 | 14.19 | 14.39 | 13.63 | 13.66 | 835,581 | -0.52(-3.67%) |
Jan 27, 2017 | 13.21 | 14.54 | 13.21 | 14.18 | 2,667,134 | +1.41(+11.04%) |
Jan 26, 2017 | 12.66 | 12.87 | 12.44 | 12.77 | 1,024,333 | +0.18(+1.43%) |
Jan 25, 2017 | 12.25 | 12.61 | 12.19 | 12.59 | 488,659 | +0.44(+3.62%) |
Jan 24, 2017 | 12.15 | 12.22 | 12.10 | 12.15 | 228,573 | +0.04(+0.33%) |
Jan 23, 2017 | 12.13 | 12.17 | 11.96 | 12.11 | 510,335 | +0.03(+0.25%) |
Jan 20, 2017 | 12.07 | 12.14 | 11.93 | 12.08 | 268,085 | +0.08(+0.67%) |
Jan 19, 2017 | 12.17 | 12.20 | 11.90 | 12.00 | 341,656 | -0.23(-1.88%) |
Jan 18, 2017 | 12.20 | 12.46 | 12.15 | 12.23 | 236,141 | +0.06(+0.49%) |
Jan 17, 2017 | 12.47 | 12.49 | 12.15 | 12.17 | 232,527 | -0.21(-1.70%) |
Jan 13, 2017 | 12.38 | 12.38 | 12.38 | 0 | -0.04(-0.32%) | |
Jan 12, 2017 | 12.27 | 12.42 | 12.10 | 12.42 | 222,306 | +0.12(+0.98%) |
Jan 11, 2017 | 12.20 | 12.34 | 12.19 | 12.30 | 206,754 | +0.03(+0.24%) |
Jan 10, 2017 | 12.12 | 12.45 | 12.12 | 12.27 | 339,260 | +0.10(+0.82%) |
Jan 09, 2017 | 12.24 | 12.38 | 12.14 | 12.17 | 230,024 | -0.06(-0.49%) |
Jan 06, 2017 | 12.23 | 12.29 | 12.11 | 12.23 | 240,822 | +0.07(+0.58%) |
Jan 05, 2017 | 12.20 | 12.26 | 12.11 | 12.16 | 176,128 | -0.04(-0.33%) |
Jan 04, 2017 | 11.85 | 12.32 | 11.83 | 12.20 | 407,498 | +0.43(+3.65%) |
Jan 03, 2017 | 11.86 | 11.92 | 11.60 | 11.77 | 288,301 | -0.08(-0.68%) |
Dec 30, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 11.85 | 11.98 | 11.85 | 11.94 | 107,199 | +0.08(+0.67%) |
Dec 28, 2016 | 11.92 | 12.06 | 11.85 | 11.86 | 184,645 | -0.12(-1.00%) |
Dec 27, 2016 | 11.76 | 12.01 | 11.70 | 11.98 | 145,081 | +0.15(+1.27%) |
Dec 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.05(-0.42%) | |
Dec 22, 2016 | 11.97 | 12.11 | 11.86 | 11.88 | 185,736 | -0.13(-1.08%) |
Dec 21, 2016 | 12.12 | 12.28 | 11.99 | 12.01 | 259,041 | -0.15(-1.23%) |
Dec 20, 2016 | 12.00 | 12.19 | 11.98 | 12.16 | 337,396 | +0.12(+1.00%) |
Dec 19, 2016 | 11.91 | 12.23 | 11.89 | 12.04 | 378,203 | +0.05(+0.42%) |
Dec 16, 2016 | 12.09 | 12.09 | 11.96 | 11.99 | 230,707 | +0.03(+0.25%) |
Dec 15, 2016 | 11.98 | 12.17 | 11.80 | 11.96 | 254,041 | -0.02(-0.17%) |
Dec 14, 2016 | 12.17 | 12.26 | 11.93 | 11.98 | 211,199 | -0.17(-1.40%) |
Dec 13, 2016 | 12.22 | 12.36 | 12.13 | 12.15 | 176,807 | -0.05(-0.41%) |
Dec 12, 2016 | 12.27 | 12.33 | 12.18 | 12.20 | 163,382 | -0.07(-0.57%) |
Dec 09, 2016 | 12.14 | 12.31 | 12.11 | 12.27 | 164,367 | +0.09(+0.74%) |
Dec 08, 2016 | 12.41 | 12.50 | 12.14 | 12.18 | 232,409 | -0.15(-1.22%) |
Dec 07, 2016 | 12.28 | 12.41 | 12.21 | 12.33 | 363,122 | +0.09(+0.74%) |
Dec 06, 2016 | 12.12 | 12.28 | 12.02 | 12.24 | 238,064 | +0.14(+1.16%) |
Dec 05, 2016 | 11.91 | 12.16 | 11.91 | 12.10 | 352,764 | +0.21(+1.77%) |
Dec 02, 2016 | 11.75 | 11.93 | 11.72 | 11.89 | 318,940 | +0.08(+0.68%) |
Dec 01, 2016 | 12.22 | 12.22 | 11.77 | 11.81 | 234,572 | -0.33(-2.72%) |
Nov 30, 2016 | 12.25 | 12.33 | 12.14 | 12.14 | 212,706 | -0.10(-0.82%) |
Nov 29, 2016 | 12.21 | 12.38 | 12.15 | 12.24 | 248,440 | +0.00(+0.00%) |
Nov 28, 2016 | 12.38 | 12.40 | 12.23 | 12.24 | 258,930 | -0.15(-1.21%) |
Nov 25, 2016 | 12.27 | 12.50 | 12.25 | 12.39 | 143,722 | +0.03(+0.24%) |
Nov 23, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.11(+0.90%) | |
Nov 22, 2016 | 12.32 | 12.40 | 12.21 | 12.25 | 157,108 | -0.03(-0.24%) |
Nov 21, 2016 | 12.39 | 12.43 | 12.19 | 12.28 | 324,064 | -0.07(-0.57%) |
Nov 18, 2016 | 12.43 | 12.51 | 12.31 | 12.35 | 259,713 | -0.01(-0.08%) |
Nov 17, 2016 | 12.55 | 12.57 | 12.36 | 12.36 | 448,059 | -0.19(-1.51%) |
Nov 16, 2016 | 12.30 | 12.59 | 12.27 | 12.55 | 493,922 | +0.23(+1.87%) |
Nov 15, 2016 | 11.92 | 12.37 | 11.92 | 12.32 | 348,905 | +0.39(+3.27%) |
Nov 14, 2016 | 11.92 | 12.13 | 11.88 | 11.93 | 358,394 | -0.04(-0.33%) |
Nov 11, 2016 | 12.00 | 12.10 | 11.95 | 11.97 | 245,758 | -0.06(-0.50%) |
Nov 10, 2016 | 12.15 | 12.29 | 11.99 | 12.03 | 313,825 | -0.01(-0.08%) |
Nov 09, 2016 | 11.95 | 12.06 | 11.47 | 12.04 | 432,945 | -0.06(-0.50%) |
Nov 08, 2016 | 11.96 | 12.12 | 11.91 | 12.10 | 288,218 | +0.14(+1.17%) |
Nov 07, 2016 | 11.96 | 12.13 | 11.89 | 11.96 | 385,586 | +0.12(+1.01%) |
Nov 04, 2016 | 11.94 | 12.02 | 11.81 | 11.84 | 205,603 | -0.04(-0.34%) |
Nov 03, 2016 | 12.13 | 12.13 | 11.87 | 11.88 | 255,923 | -0.25(-2.06%) |
Nov 02, 2016 | 12.18 | 12.27 | 12.08 | 12.13 | 281,989 | +0.01(+0.08%) |
Nov 01, 2016 | 11.86 | 12.30 | 11.86 | 12.12 | 541,822 | +0.27(+2.28%) |
Oct 31, 2016 | 12.00 | 12.02 | 11.77 | 11.85 | 494,490 | -0.06(-0.50%) |
Oct 28, 2016 | 12.00 | 12.20 | 11.89 | 11.91 | 488,238 | -0.04(-0.33%) |
Oct 27, 2016 | 11.97 | 12.19 | 11.89 | 11.95 | 372,957 | +0.13(+1.10%) |
Oct 26, 2016 | 11.60 | 11.99 | 11.60 | 11.82 | 343,396 | +0.16(+1.37%) |
Oct 25, 2016 | 11.65 | 11.74 | 11.45 | 11.66 | 373,491 | +0.04(+0.34%) |
Oct 24, 2016 | 11.52 | 11.86 | 11.40 | 11.62 | 788,716 | +0.13(+1.13%) |
Oct 21, 2016 | 11.00 | 11.64 | 10.83 | 11.49 | 780,603 | +1.05(+10.06%) |
Oct 20, 2016 | 10.39 | 10.46 | 10.35 | 10.44 | 126,647 | -0.02(-0.19%) |
Oct 19, 2016 | 10.40 | 10.48 | 10.30 | 10.46 | 142,640 | +0.04(+0.38%) |
Oct 18, 2016 | 10.54 | 10.63 | 10.38 | 10.42 | 202,455 | -0.03(-0.29%) |
Oct 17, 2016 | 10.43 | 10.46 | 10.38 | 10.45 | 77,864 | +0.05(+0.48%) |
Oct 14, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 137,747 | +0.10(+0.97%) |
Oct 13, 2016 | 10.33 | 10.40 | 10.16 | 10.30 | 176,648 | -0.07(-0.68%) |
Oct 12, 2016 | 10.46 | 10.51 | 10.37 | 10.37 | 182,507 | -0.11(-1.05%) |
Oct 11, 2016 | 10.66 | 10.71 | 10.45 | 10.48 | 89,371 | -0.24(-2.24%) |
Oct 10, 2016 | 10.82 | 10.90 | 10.69 | 10.72 | 40,288 | +0.00(+0.00%) |
Oct 07, 2016 | 10.83 | 10.83 | 10.59 | 10.72 | 55,571 | -0.10(-0.92%) |
Oct 06, 2016 | 10.92 | 10.92 | 10.81 | 10.82 | 65,472 | -0.09(-0.82%) |
Oct 05, 2016 | 10.83 | 11.00 | 10.83 | 10.91 | 77,379 | +0.13(+1.21%) |
Oct 04, 2016 | 10.80 | 10.93 | 10.74 | 10.78 | 92,179 | -0.05(-0.46%) |
Oct 03, 2016 | 10.85 | 10.87 | 10.72 | 10.83 | 99,186 | +0.00(+0.00%) |
Sep 30, 2016 | 10.73 | 10.87 | 10.70 | 10.83 | 96,302 | +0.13(+1.21%) |
Sep 29, 2016 | 10.59 | 10.82 | 10.59 | 10.70 | 125,365 | +0.10(+0.94%) |
Sep 28, 2016 | 10.43 | 10.62 | 10.42 | 10.60 | 158,628 | +0.17(+1.63%) |
Sep 27, 2016 | 10.48 | 10.48 | 10.30 | 10.43 | 131,141 | -0.04(-0.38%) |
Sep 26, 2016 | 10.50 | 10.62 | 10.44 | 10.47 | 131,864 | -0.09(-0.85%) |
Sep 23, 2016 | 10.58 | 10.59 | 10.49 | 10.56 | 118,655 | -0.08(-0.75%) |
Sep 22, 2016 | 10.51 | 10.64 | 10.51 | 10.64 | 81,007 | +0.17(+1.62%) |
Sep 21, 2016 | 10.43 | 10.61 | 10.41 | 10.47 | 176,171 | +0.13(+1.26%) |
Sep 20, 2016 | 10.36 | 10.37 | 10.29 | 10.34 | 176,063 | +0.03(+0.29%) |
Sep 19, 2016 | 10.35 | 10.46 | 10.21 | 10.31 | 159,477 | +0.03(+0.29%) |
Sep 16, 2016 | 10.41 | 10.46 | 10.28 | 10.28 | 137,265 | -0.18(-1.72%) |
Sep 15, 2016 | 10.38 | 10.47 | 10.30 | 10.46 | 108,114 | +0.10(+0.97%) |
Sep 14, 2016 | 10.43 | 10.48 | 10.29 | 10.36 | 87,377 | -0.05(-0.48%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.40 | 10.41 | 97,508 | -0.24(-2.25%) |
Sep 12, 2016 | 10.60 | 10.70 | 10.48 | 10.65 | 167,435 | +0.02(+0.19%) |
Sep 09, 2016 | 10.75 | 10.76 | 10.60 | 10.63 | 202,738 | -0.21(-1.94%) |
Sep 08, 2016 | 10.88 | 10.96 | 10.83 | 10.84 | 91,710 | -0.09(-0.82%) |
Sep 07, 2016 | 10.97 | 10.97 | 10.81 | 10.93 | 164,074 | -0.01(-0.09%) |
Sep 06, 2016 | 10.93 | 10.98 | 10.82 | 10.94 | 182,288 | +0.02(+0.18%) |
Sep 02, 2016 | 10.81 | 10.92 | 10.92 | 10.92 | 155,000 | +0.18(+1.68%) |
Sep 01, 2016 | 10.70 | 10.78 | 10.62 | 10.74 | 138,930 | +0.08(+0.75%) |
Aug 31, 2016 | 10.74 | 10.74 | 10.58 | 10.66 | 173,550 | -0.09(-0.84%) |
Aug 30, 2016 | 10.72 | 10.80 | 10.66 | 10.75 | 140,587 | +0.00(+0.00%) |
Aug 29, 2016 | 10.74 | 10.80 | 10.66 | 10.75 | 97,940 | -0.02(-0.19%) |
Aug 26, 2016 | 10.79 | 10.86 | 10.71 | 10.77 | 169,973 | +0.05(+0.47%) |
Aug 25, 2016 | 10.67 | 10.75 | 10.54 | 10.72 | 154,486 | +0.09(+0.85%) |
Aug 24, 2016 | 10.72 | 10.74 | 10.60 | 10.63 | 104,349 | -0.08(-0.75%) |
Aug 23, 2016 | 10.60 | 10.83 | 10.58 | 10.71 | 208,777 | +0.14(+1.32%) |
Aug 22, 2016 | 10.76 | 10.76 | 10.56 | 10.57 | 191,800 | -0.26(-2.40%) |
Aug 19, 2016 | 10.62 | 10.86 | 10.58 | 10.83 | 238,582 | +0.16(+1.50%) |
Aug 18, 2016 | 10.81 | 10.84 | 10.63 | 10.67 | 351,573 | -0.14(-1.30%) |
Aug 17, 2016 | 10.91 | 10.91 | 10.77 | 10.81 | 378,468 | -0.08(-0.73%) |
Aug 16, 2016 | 11.01 | 11.01 | 10.88 | 10.89 | 354,451 | -0.10(-0.91%) |
Aug 15, 2016 | 11.00 | 11.20 | 10.96 | 10.99 | 242,262 | -0.01(-0.09%) |
Aug 12, 2016 | 10.92 | 11.06 | 10.92 | 11.00 | 406,888 | +0.05(+0.46%) |
Aug 11, 2016 | 10.94 | 11.04 | 10.90 | 10.95 | 312,368 | -0.01(-0.09%) |
Aug 10, 2016 | 11.18 | 11.22 | 10.95 | 10.96 | 477,147 | -0.19(-1.70%) |
Aug 09, 2016 | 11.11 | 11.16 | 11.09 | 11.15 | 232,838 | +0.04(+0.36%) |
Aug 08, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 356,111 | -0.03(-0.27%) |
Aug 05, 2016 | 11.04 | 11.22 | 10.97 | 11.14 | 371,897 | +0.07(+0.63%) |
Aug 04, 2016 | 11.15 | 11.17 | 10.94 | 11.07 | 349,034 | -0.10(-0.90%) |
Aug 03, 2016 | 11.04 | 11.21 | 11.03 | 11.17 | 257,106 | +0.09(+0.81%) |
Aug 02, 2016 | 11.30 | 11.36 | 10.96 | 11.08 | 299,556 | -0.16(-1.42%) |
Aug 01, 2016 | 11.33 | 11.46 | 11.11 | 11.24 | 442,609 | +0.16(+1.44%) |
Jul 29, 2016 | 10.99 | 11.22 | 10.95 | 11.08 | 360,254 | -0.13(-1.16%) |
Jul 28, 2016 | 11.33 | 11.36 | 11.16 | 11.21 | 268,072 | -0.11(-0.97%) |
Jul 27, 2016 | 11.39 | 11.45 | 11.27 | 11.32 | 411,983 | +0.10(+0.89%) |
Jul 26, 2016 | 10.96 | 11.23 | 10.95 | 11.22 | 344,322 | +0.26(+2.37%) |
Jul 25, 2016 | 10.88 | 11.08 | 10.82 | 10.96 | 411,070 | +0.11(+1.01%) |
Jul 22, 2016 | 10.75 | 11.08 | 10.66 | 10.85 | 1,102,739 | +0.77(+7.64%) |
Jul 21, 2016 | 10.12 | 10.16 | 10.00 | 10.08 | 413,543 | +0.01(+0.10%) |
Jul 20, 2016 | 9.940 | 10.13 | 9.890 | 10.07 | 373,464 | +0.15(+1.51%) |
Jul 19, 2016 | 9.790 | 9.960 | 9.755 | 9.920 | 349,746 | +0.10(+1.02%) |
Jul 18, 2016 | 9.800 | 9.950 | 9.740 | 9.820 | 266,589 | +0.05(+0.51%) |
Jul 15, 2016 | 9.710 | 9.795 | 9.580 | 9.770 | 200,613 | +0.09(+0.93%) |
Jul 14, 2016 | 9.520 | 9.715 | 9.520 | 9.680 | 253,921 | +0.18(+1.89%) |
Jul 13, 2016 | 9.440 | 9.510 | 9.330 | 9.500 | 291,781 | +0.12(+1.28%) |
Jul 12, 2016 | 9.390 | 9.450 | 9.370 | 9.380 | 193,947 | +0.08(+0.86%) |
Jul 11, 2016 | 9.320 | 9.360 | 9.160 | 9.300 | 224,091 | +0.01(+0.11%) |
Jul 08, 2016 | 9.220 | 9.260 | 9.170 | 9.290 | 337,426 | +0.15(+1.64%) |
Jul 07, 2016 | 9.050 | 9.200 | 9.050 | 9.140 | 254,444 | +0.11(+1.22%) |
Jul 06, 2016 | 9.020 | 9.060 | 8.830 | 9.030 | 266,515 | +0.01(+0.11%) |
Jul 05, 2016 | 9.350 | 9.350 | 8.880 | 9.020 | 363,530 | -0.33(-3.53%) |